Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.6349,3.6638,3.618,3.6579,62362,0
2005-02-28,3.6579,3.6579,3.6063,3.6063,114243,0
2005-03-01,3.612,3.6349,3.5833,3.6009,92236,0
2005-03-02,3.5721,3.6063,3.555,3.5948,106908,0
2005-03-03,3.5948,3.618,3.5605,3.612,85073,0
2005-03-04,3.6063,3.641,3.5948,3.6349,74417,0
2005-03-07,3.6063,3.6292,3.5948,3.618,91358,0
2005-03-08,3.618,3.6349,3.5779,3.6063,76688,0
2005-03-09,3.6009,3.6009,3.5662,3.5779,59045,0
2005-03-10,3.5892,3.5948,3.5262,3.5493,74065,0
2005-03-11,3.612,3.612,3.4803,3.5148,93283,0
2005-03-14,3.492,3.5434,3.4863,3.5321,117040,0
2005-03-15,3.5148,3.5493,3.4231,3.4633,102020,0
2005-03-16,3.4346,3.492,3.4119,3.4863,148138,0
2005-03-17,3.4863,3.5034,3.4519,3.4863,59744,0
2005-03-18,3.492,3.492,3.4346,3.4863,47863,0
2005-03-21,3.4863,3.4863,3.4119,3.4177,99225,0
2005-03-22,3.4177,3.4633,3.343,3.3775,102195,0
2005-03-23,3.3488,3.6063,3.3488,3.6063,355320,0
2005-03-24,3.5321,3.5321,3.4633,3.4863,121933,0
2005-03-28,3.492,3.5148,3.4231,3.4519,104288,0
2005-03-29,3.4346,3.4576,3.3775,3.4001,64286,0
2005-03-30,3.3891,3.4519,3.3831,3.4519,61665,0
2005-03-31,3.4177,3.4519,3.4177,3.4177,76168,0
2005-04-01,3.4346,3.4633,3.4061,3.4576,351124,0
2005-04-04,3.4177,3.446,3.366,3.4346,61316,0
2005-04-05,3.4288,3.446,3.4177,3.446,154424,0
2005-04-06,3.4519,3.4633,3.3775,3.4119,117040,0
2005-04-07,3.4061,3.4633,3.4061,3.4519,98170,0
2005-04-08,3.4576,3.492,3.4576,3.4747,135032,0
2005-04-11,3.492,3.492,3.4288,3.4519,82628,0
2005-04-12,3.4405,3.4576,3.4231,3.4519,69003,0
2005-04-13,3.4519,3.4691,3.3831,3.4177,81754,0
2005-04-14,3.4288,3.4346,3.343,3.3775,95204,0
2005-04-15,3.3719,3.3831,3.2343,3.2402,260286,0
2005-04-18,3.2974,3.3316,3.2744,3.3087,74240,0
2005-04-19,3.3316,3.343,3.2573,3.343,109876,0
2005-04-20,3.3145,3.3488,3.2858,3.2858,64813,0
2005-04-21,3.2974,3.3488,3.2974,3.3488,141497,0
2005-04-22,3.3145,3.3602,3.2916,3.3316,89440,0
2005-04-25,3.3488,3.3545,3.3087,3.3545,70924,0
2005-04-26,3.3488,3.366,3.3202,3.3259,35809,0
2005-04-27,3.2916,3.3488,3.2685,3.3316,94505,0
2005-04-28,3.3259,3.3374,3.2916,3.2916,65164,0
2005-04-29,3.3145,3.3316,3.2629,3.3316,99225,0
2005-05-02,3.3202,3.3488,3.3202,3.343,88741,0
2005-05-03,3.2916,3.343,3.2916,3.3202,76341,0
2005-05-04,3.3202,3.4119,3.3202,3.366,215393,0
2005-05-05,3.3602,3.366,3.2916,3.3602,155997,0
2005-05-06,3.3488,3.366,3.2629,3.3374,169624,0
2005-05-09,3.343,3.3545,3.3145,3.3545,129270,0
2005-05-10,3.3202,3.3545,3.2916,3.3259,121933,0
2005-05-11,3.3031,3.3031,3.2231,3.2629,150055,0
2005-05-12,3.2629,3.2685,3.1942,3.2287,175734,0
2005-05-13,3.2343,3.2573,3.2114,3.2573,133461,0
2005-05-16,3.2343,3.2858,3.2171,3.2685,148310,0
2005-05-17,3.2458,3.2858,3.2171,3.2858,91886,0
2005-05-18,3.3031,3.343,3.2801,3.343,172590,0
2005-05-19,3.3202,3.3488,3.3031,3.3374,107960,0
2005-05-20,3.3145,3.3775,3.3031,3.3775,105340,0
2005-05-23,3.3202,3.3719,3.3202,3.3719,184122,0
2005-05-24,3.3374,3.4346,3.3259,3.4346,116518,0
2005-05-25,3.3891,3.4001,3.3374,3.4001,101844,0
2005-05-26,3.3488,3.4177,3.3488,3.4119,94154,0
2005-05-27,3.4119,3.4288,3.3891,3.4177,66911,0
2005-05-31,3.4001,3.4177,3.366,3.3775,136257,0
2005-06-01,3.366,3.4119,3.3545,3.4119,95552,0
2005-06-02,3.4177,3.4346,3.3719,3.4177,183252,0
2005-06-03,3.4177,3.4231,3.3948,3.4119,60267,0
2005-06-06,3.4001,3.4119,3.3775,3.4119,66381,0
2005-06-07,3.3891,3.4405,3.3831,3.3948,112153,0
2005-06-08,3.3775,3.4119,3.3719,3.3948,79658,0
2005-06-09,3.3831,3.4061,3.3602,3.4061,137479,0
2005-06-10,3.4061,3.4119,3.3831,3.4119,55899,0
2005-06-13,3.3719,3.4177,3.3719,3.3948,152675,0
2005-06-14,3.3948,3.4231,3.3831,3.4119,28999,0
2005-06-15,3.4231,3.4231,3.3948,3.4061,87167,0
2005-06-16,3.3948,3.4288,3.3948,3.4288,106034,0
2005-06-17,3.4061,3.4519,3.4061,3.446,138180,0
2005-06-20,3.4231,3.4288,3.4061,3.4119,45772,0
2005-06-21,3.4288,3.4288,3.3775,3.4177,105509,0
2005-06-22,3.4061,3.4231,3.3891,3.3948,47692,0
2005-06-23,3.3948,3.4231,3.3775,3.3775,80533,0
2005-06-24,3.3545,3.3891,3.3545,3.3719,82104,0
2005-06-27,3.3545,3.366,3.3316,3.366,50831,0
2005-06-28,3.343,3.3891,3.3374,3.3891,117040,0
2005-06-29,3.3719,3.4001,3.343,3.366,154775,0
2005-06-30,3.3775,3.3831,3.343,3.366,55899,0
2005-07-01,3.343,3.3948,3.343,3.3948,60617,0
2005-07-05,3.3545,3.4061,3.3545,3.3775,93635,0
2005-07-06,3.3831,3.4061,3.3775,3.3831,60096,0
2005-07-07,3.3775,3.3831,3.3316,3.3775,63936,0
2005-07-08,3.3545,3.4231,3.3545,3.4061,132936,0
2005-07-11,3.4288,3.446,3.4177,3.446,157397,0
2005-07-12,3.4346,3.4633,3.4288,3.4633,99050,0
2005-07-13,3.4633,3.4863,3.4288,3.4691,99398,0
2005-07-14,3.4691,3.5091,3.4691,3.5034,134513,0
2005-07-15,3.4977,3.4977,3.4633,3.4863,53978,0
2005-07-18,3.4691,3.5034,3.4691,3.492,90140,0
2005-07-19,3.4863,3.5034,3.4691,3.4977,103244,0
2005-07-20,3.4633,3.5148,3.4633,3.5148,130492,0
2005-07-21,3.492,3.5091,3.4633,3.4691,136080,0
2005-07-22,3.492,3.4977,3.4691,3.4977,53803,0
2005-07-25,3.4977,3.5034,3.4576,3.492,95904,0
2005-07-26,3.4633,3.5034,3.4576,3.5034,103770,0
2005-07-27,3.5034,3.5207,3.492,3.5207,99398,0
2005-07-28,3.5207,3.5321,3.5091,3.5321,126126,0
2005-07-29,3.5321,3.5376,3.5207,3.5207,134163,0
2005-08-01,3.5434,3.5493,3.5207,3.5493,140799,0
2005-08-02,3.5605,3.5833,3.5262,3.5833,109354,0
2005-08-03,3.5148,3.5207,3.4747,3.492,150405,0
2005-08-04,3.4863,3.492,3.4576,3.4803,81579,0
2005-08-05,3.4633,3.4803,3.4288,3.4747,106207,0
2005-08-08,3.4519,3.4691,3.4177,3.4519,82104,0
2005-08-09,3.4633,3.4691,3.4346,3.4405,76688,0
2005-08-10,3.4576,3.492,3.4288,3.446,109705,0
2005-08-11,3.446,3.4633,3.4346,3.446,57473,0
2005-08-12,3.4576,3.4633,3.4177,3.446,40355,0
2005-08-15,3.4405,3.4747,3.4231,3.4346,131537,0
2005-08-16,3.446,3.4576,3.4231,3.4231,97300,0
2005-08-17,3.4177,3.4177,3.3719,3.4177,144114,0
2005-08-18,3.4346,3.4519,3.3891,3.4519,59568,0
2005-08-19,3.4346,3.4576,3.4177,3.446,100097,0
2005-08-22,3.4519,3.4519,3.4288,3.446,83155,0
2005-08-23,3.4231,3.4576,3.4231,3.4576,87519,0
2005-08-24,3.4576,3.4576,3.4231,3.4405,90140,0
2005-08-25,3.4231,3.4519,3.4177,3.4405,82454,0
2005-08-26,3.4346,3.4346,3.4001,3.4177,76511,0
2005-08-29,3.3891,3.4405,3.3891,3.4288,76864,0
2005-08-30,3.4061,3.4177,3.3831,3.4119,67783,0
2005-08-31,3.4001,3.4633,3.4001,3.4633,78610,0
2005-09-01,3.4633,3.492,3.4576,3.4576,138703,0
2005-09-02,3.4519,3.492,3.4405,3.4405,54854,0
2005-09-06,3.4519,3.492,3.4519,3.4803,66381,0
2005-09-07,3.4576,3.5034,3.4576,3.4633,78963,0
2005-09-08,3.4576,3.492,3.4576,3.4803,52407,0
2005-09-09,3.4863,3.5034,3.4691,3.5034,54329,0
2005-09-12,3.4747,3.5207,3.4691,3.5148,99745,0
2005-09-13,3.4803,3.5148,3.4691,3.4747,83155,0
2005-09-14,3.4747,3.492,3.4633,3.4803,83155,0
2005-09-15,3.4633,3.4803,3.4633,3.4803,51880,0
2005-09-16,3.4691,3.4863,3.4633,3.4863,42274,0
2005-09-19,3.4863,3.4863,3.446,3.4576,44545,0
2005-09-20,3.4576,3.4747,3.4346,3.446,80884,0
2005-09-21,3.4346,3.4346,3.4001,3.4119,74065,0
2005-09-22,3.3891,3.4001,3.366,3.4001,77563,0
2005-09-23,3.343,3.4633,3.343,3.4001,115296,0
2005-09-26,3.4346,3.4346,3.3031,3.3719,110056,0
2005-09-27,3.3775,3.3831,3.3374,3.366,137828,0
2005-09-28,3.3775,3.3948,3.3488,3.366,155823,0
2005-09-29,3.3831,3.4119,3.3488,3.4061,64111,0
2005-09-30,3.3831,3.4177,3.3775,3.4061,49787,0
2005-10-03,3.3831,3.4119,3.3831,3.4061,85073,0
2005-10-04,3.4119,3.4231,3.3891,3.4119,106908,0
2005-10-05,3.4061,3.4119,3.3775,3.3831,78782,0
2005-10-06,3.3316,3.3775,3.3259,3.3316,84026,0
2005-10-07,3.3545,3.3775,3.3316,3.3602,71627,0
2005-10-10,3.3948,3.3948,3.3259,3.366,115469,0
2005-10-11,3.3316,3.3775,3.3316,3.3602,47692,0
2005-10-12,3.343,3.343,3.2629,3.2916,125777,0
2005-10-13,3.3202,3.3202,3.2343,3.2916,145341,0
2005-10-14,3.3087,3.3087,3.2343,3.2858,160540,0
2005-10-17,3.2858,3.3087,3.2573,3.3087,157571,0
2005-10-18,3.2974,3.3316,3.2516,3.2744,153025,0
2005-10-19,3.2629,3.3087,3.2343,3.3087,95204,0
2005-10-20,3.3202,3.3316,3.2402,3.2629,77385,0
2005-10-21,3.2402,3.3031,3.2402,3.3031,115121,0
2005-10-24,3.2916,3.3545,3.2916,3.3545,80182,0
2005-10-25,3.3259,3.3719,3.2974,3.3488,66381,0
2005-10-26,3.3488,3.3775,3.3202,3.343,40355,0
2005-10-27,3.3545,3.3602,3.2916,3.3087,48392,0
2005-10-28,3.2974,3.3374,3.2974,3.3259,25332,0
2005-10-31,3.343,3.3831,3.3202,3.366,67257,0
2005-11-01,3.3545,3.3602,3.3202,3.3488,66203,0
2005-11-02,3.3374,3.4061,3.3374,3.4061,64111,0
2005-11-03,3.4061,3.4405,3.4061,3.4119,107784,0
2005-11-04,3.4405,3.4405,3.3831,3.4405,118790,0
2005-11-07,3.446,3.4576,3.4346,3.446,42100,0
2005-11-08,3.4061,3.4288,3.3374,3.3488,187088,0
2005-11-09,3.3831,3.3891,3.3545,3.3602,102369,0
2005-11-10,3.3488,3.3831,3.343,3.3831,53278,0
2005-11-11,3.3719,3.3948,3.3602,3.3891,49957,0
2005-11-14,3.3831,3.3948,3.3775,3.3831,64459,0
2005-11-15,3.3775,3.4061,3.366,3.366,40525,0
2005-11-16,3.343,3.3831,3.343,3.343,43496,0
2005-11-17,3.3545,3.3775,3.3488,3.3545,90488,0
2005-11-18,3.366,3.3948,3.3488,3.3948,146561,0
2005-11-21,3.4119,3.4119,3.366,3.3775,200371,0
2005-11-22,3.3775,3.3891,3.3602,3.3775,160189,0
2005-11-23,3.4001,3.4061,3.3602,3.3775,147438,0
2005-11-25,3.3831,3.4119,3.3831,3.4119,47863,0
2005-11-28,3.4061,3.4061,3.3719,3.3719,104639,0
2005-11-29,3.3719,3.4119,3.366,3.3891,82628,0
2005-11-30,3.3719,3.3831,3.3202,3.3374,135732,0
2005-12-01,3.366,3.4177,3.3374,3.3775,144292,0
2005-12-02,3.3719,3.3948,3.343,3.3891,70749,0
2005-12-05,3.3374,3.3831,3.3374,3.3602,103943,0
2005-12-06,3.366,3.3948,3.3602,3.3775,87872,0
2005-12-07,3.3891,3.3891,3.3145,3.3316,106207,0
2005-12-08,3.3259,3.3602,3.2974,3.3031,106034,0
2005-12-09,3.3031,3.3316,3.2343,3.2916,148837,0
2005-12-12,3.3031,3.3087,3.2744,3.2801,177309,0
2005-12-13,3.2402,3.2858,3.2402,3.2629,109705,0
2005-12-14,3.2629,3.2629,3.2,3.2343,148660,0
2005-12-15,3.2114,3.2343,3.1769,3.1769,101668,0
2005-12-16,3.1884,3.2,3.1543,3.2,486682,0
2005-12-19,3.1942,3.2,3.1486,3.1486,292257,0
2005-12-20,3.1486,3.2057,3.097,3.1085,269722,0
2005-12-21,3.1085,3.16,3.1085,3.1141,182199,0
2005-12-22,3.1141,3.1543,3.1085,3.1312,103943,0
2005-12-23,3.1486,3.1486,3.1085,3.1141,52057,0
2005-12-27,3.1141,3.1426,3.0913,3.1085,339770,0
2005-12-28,3.1085,3.1198,3.0798,3.1027,104639,0
2005-12-29,3.0913,3.1141,3.0913,3.097,148487,0
2005-12-30,3.0798,3.1141,3.0741,3.1141,347455,0
2006-01-03,3.1198,3.1426,3.0798,3.1312,115818,0
2006-01-04,3.1369,3.1713,3.1312,3.1713,83677,0
2006-01-05,3.1543,3.2114,3.1543,3.2057,164379,0
2006-01-06,3.2171,3.2858,3.2057,3.2858,251901,0
2006-01-09,3.2629,3.3087,3.2573,3.2916,134337,0
2006-01-10,3.2801,3.3374,3.2573,3.3316,167355,0
2006-01-11,3.2974,3.3316,3.2974,3.3087,92759,0
2006-01-12,3.2916,3.3202,3.2916,3.3031,56600,0
2006-01-13,3.3202,3.3202,3.2685,3.2974,109182,0
2006-01-17,3.2916,3.2916,3.2629,3.2685,76864,0
2006-01-18,3.2402,3.2744,3.2231,3.2573,135207,0
2006-01-19,3.2573,3.2858,3.2402,3.2744,75291,0
2006-01-20,3.2629,3.2801,3.2458,3.2573,368591,0
2006-01-23,3.2343,3.2744,3.2231,3.2343,106207,0
2006-01-24,3.2402,3.2573,3.2343,3.2402,119140,0
2006-01-25,3.2516,3.2685,3.2402,3.2629,166127,0
2006-01-26,3.2516,3.2916,3.2516,3.2916,104813,0
2006-01-27,3.2916,3.343,3.2916,3.3374,184822,0
2006-01-30,3.3031,3.3545,3.3031,3.3202,172765,0
2006-01-31,3.3202,3.343,3.3202,3.343,122806,0
2006-02-01,3.343,3.3488,3.3031,3.3202,73544,0
2006-02-02,3.3145,3.3202,3.2858,3.2916,39479,0
2006-02-03,3.2916,3.3145,3.2573,3.2801,85774,0
2006-02-06,3.2629,3.3031,3.2629,3.2744,53278,0
2006-02-07,3.2685,3.2916,3.2458,3.2516,88741,0
2006-02-08,3.2573,3.3087,3.2516,3.2974,154249,0
2006-02-09,3.2801,3.3202,3.2801,3.2858,117916,0
2006-02-10,3.2858,3.3031,3.2516,3.2629,100097,0
2006-02-13,3.2516,3.2801,3.2458,3.2458,116341,0
2006-02-14,3.2402,3.2974,3.2402,3.2974,46293,0
2006-02-15,3.2801,3.2916,3.2573,3.2858,89791,0
2006-02-16,3.2801,3.3031,3.2744,3.3031,97825,0
2006-02-17,3.2916,3.3202,3.2744,3.2974,115469,0
2006-02-21,3.2974,3.3145,3.2629,3.2858,79833,0
2006-02-22,3.2801,3.3259,3.2744,3.3259,130318,0
2006-02-23,3.3202,3.343,3.2916,3.3087,100097,0
2006-02-24,3.3202,3.3374,3.2974,3.3031,126653,0
2006-02-27,3.3087,3.3545,3.3087,3.3488,170323,0
2006-02-28,3.3202,3.343,3.3031,3.3316,229365,0
2006-03-01,3.2057,3.2629,3.2,3.2516,95376,0
2006-03-02,3.2171,3.2629,3.2171,3.2573,84201,0
2006-03-03,3.2458,3.2629,3.2287,3.2343,73892,0
2006-03-06,3.2516,3.2573,3.2171,3.2287,147789,0
2006-03-07,3.2057,3.2343,3.2057,3.2057,64813,0
2006-03-08,3.2,3.2231,3.1769,3.2,77738,0
2006-03-09,3.2,3.2231,3.1769,3.1769,78963,0
2006-03-10,3.1829,3.2114,3.1829,3.1884,24106,0
2006-03-13,3.1884,3.2171,3.1884,3.1942,54329,0
2006-03-14,3.1942,3.2343,3.1884,3.2231,70572,0
2006-03-15,3.2343,3.2629,3.2114,3.2458,170849,0
2006-03-16,3.2171,3.2629,3.2171,3.2458,149354,0
2006-03-17,3.2287,3.2801,3.2287,3.2516,145511,0
2006-03-20,3.2801,3.2858,3.2343,3.2343,110753,0
2006-03-21,3.2629,3.2629,3.2343,3.2402,84374,0
2006-03-22,3.2343,3.2744,3.2343,3.2458,120883,0
2006-03-23,3.2516,3.2629,3.2402,3.2573,124727,0
2006-03-24,3.2458,3.2685,3.2402,3.2685,116518,0
2006-03-27,3.2516,3.2685,3.2343,3.2402,123680,0
2006-03-28,3.2343,3.2573,3.2171,3.2171,73022,0
2006-03-29,3.2287,3.2629,3.2287,3.2458,85246,0
2006-03-30,3.2516,3.2685,3.2402,3.2516,116518,0
2006-03-31,3.2343,3.2685,3.2287,3.2402,82104,0
2006-04-03,3.2573,3.2801,3.2516,3.2629,120709,0
2006-04-04,3.2402,3.2744,3.2402,3.2629,76688,0
2006-04-05,3.2458,3.2801,3.2458,3.2801,76688,0
2006-04-06,3.2858,3.2858,3.2573,3.2801,66381,0
2006-04-07,3.2801,3.2858,3.2458,3.2629,100271,0
2006-04-10,3.2402,3.2744,3.2402,3.2685,126126,0
2006-04-11,3.2573,3.2685,3.2171,3.2287,130492,0
2006-04-12,3.2573,3.2629,3.2114,3.2402,76511,0
2006-04-13,3.2402,3.2458,3.2057,3.2458,93107,0
2006-04-17,3.2685,3.2685,3.1942,3.2231,128219,0
2006-04-18,3.2287,3.2744,3.2231,3.2744,134337,0
2006-04-19,3.2629,3.2916,3.2516,3.2858,109009,0
2006-04-20,3.2916,3.3145,3.2858,3.3087,133637,0
2006-04-21,3.3145,3.3145,3.2858,3.3031,116690,0
2006-04-24,3.2974,3.2974,3.2458,3.2858,128570,0
2006-04-25,3.2744,3.2801,3.2343,3.2629,105684,0
2006-04-26,3.2573,3.2573,3.2402,3.2573,100446,0
2006-04-27,3.2458,3.2744,3.2343,3.2744,68301,0
2006-04-28,3.2629,3.2629,3.2343,3.2573,68478,0
2006-05-01,3.2402,3.2573,3.2287,3.2516,114773,0
2006-05-02,3.2516,3.2516,3.2231,3.2458,98003,0
2006-05-03,3.2171,3.2343,3.2057,3.2343,92063,0
2006-05-04,3.2402,3.2516,3.2171,3.2287,85073,0
2006-05-05,3.2402,3.2744,3.2171,3.2685,156867,0
2006-05-08,3.2629,3.2858,3.2343,3.2744,204038,0
2006-05-09,3.2916,3.2916,3.2458,3.2801,60794,0
2006-05-10,3.2801,3.2916,3.2402,3.2573,136080,0
2006-05-11,3.2458,3.2573,3.2057,3.2287,63415,0
2006-05-12,3.2573,3.2573,3.1769,3.1884,88920,0
2006-05-15,3.1713,3.1884,3.1369,3.1486,95376,0
2006-05-16,3.1655,3.1655,3.097,3.1198,188665,0
2006-05-17,3.1085,3.1085,3.051,3.0798,195125,0
2006-05-18,3.1256,3.1256,3.0568,3.1085,87872,0
2006-05-19,3.0913,3.1085,3.034,3.0798,178183,0
2006-05-22,3.0626,3.0626,2.9823,3.0568,145341,0
2006-05-23,3.0798,3.0798,3.0226,3.034,143768,0
2006-05-24,3.0226,3.0226,2.9196,2.9767,307281,0
2006-05-25,3.0226,3.0226,2.9767,3.0226,139403,0
2006-05-26,3.051,3.0626,3.0283,3.0626,119317,0
2006-05-30,3.0568,3.0568,2.9823,3.0226,168224,0
2006-05-31,2.954,2.971,2.9252,2.971,69527,0
2006-06-01,2.9653,2.9997,2.948,2.9997,77738,0
2006-06-02,3.0053,3.0283,2.9767,3.0167,121757,0
2006-06-05,3.0283,3.0283,2.9425,2.954,145341,0
2006-06-06,2.9425,2.9425,2.8909,2.9252,99050,0
2006-06-07,2.8968,2.9425,2.8909,2.9138,123504,0
2006-06-08,2.8738,2.9138,2.8337,2.9023,141843,0
2006-06-09,2.931,2.931,2.8622,2.8909,75291,0
2006-06-12,2.8679,2.8849,2.8337,2.8564,107085,0
2006-06-13,2.845,2.845,2.7477,2.7706,233212,0
2006-06-14,2.7822,2.7994,2.7305,2.765,169277,0
2006-06-15,2.7936,2.8337,2.765,2.8337,117566,0
2006-06-16,2.8278,2.8564,2.7936,2.8508,129096,0
2006-06-19,2.8796,2.8796,2.8222,2.8337,114069,0
2006-06-20,2.8337,2.8564,2.8222,2.8392,114416,0
2006-06-21,2.845,2.8738,2.8337,2.8622,121234,0
2006-06-22,2.8622,2.8849,2.845,2.8622,138879,0
2006-06-23,2.8622,2.8796,2.8337,2.8564,104288,0
2006-06-26,2.8622,2.8909,2.8508,2.8909,82454,0
2006-06-27,2.8909,2.9081,2.8622,2.8796,186040,0
2006-06-28,2.8564,2.8968,2.8508,2.8909,114243,0
2006-06-29,2.8738,2.931,2.8738,2.9196,106732,0
2006-06-30,2.9595,2.9653,2.9366,2.954,90488,0
2006-07-03,2.9252,2.971,2.9252,2.948,73196,0
2006-07-05,2.948,2.948,2.9081,2.931,80007,0
2006-07-06,2.9425,2.9425,2.9023,2.9252,59396,0
2006-07-07,2.9252,2.9366,2.8909,2.9252,76511,0
2006-07-10,2.931,2.931,2.8508,2.9023,106908,0
2006-07-11,2.8679,2.9081,2.8679,2.9023,104813,0
2006-07-12,2.8849,2.9081,2.8392,2.845,166304,0
2006-07-13,2.8337,2.8564,2.7936,2.8164,145341,0
2006-07-14,2.7936,2.8337,2.765,2.805,145867,0
2006-07-17,2.7762,2.7994,2.765,2.7762,68128,0
2006-07-18,2.7706,2.7881,2.7191,2.7762,88220,0
2006-07-19,2.765,2.8392,2.765,2.805,182549,0
2006-07-20,2.8392,2.8508,2.7881,2.7936,166127,0
2006-07-21,2.7822,2.7822,2.7477,2.7762,97300,0
2006-07-24,2.7706,2.7936,2.7706,2.7881,75291,0
2006-07-25,2.805,2.805,2.7762,2.805,74417,0
2006-07-26,2.8108,2.8108,2.7822,2.7881,96605,0
2006-07-27,2.7994,2.805,2.7762,2.7762,51358,0
2006-07-28,2.7706,2.805,2.7706,2.805,100621,0
2006-07-31,2.7994,2.8164,2.7936,2.7994,146039,0
2006-08-01,2.7822,2.7994,2.7706,2.7994,87519,0
2006-08-02,2.7822,2.8164,2.7822,2.7936,118091,0
2006-08-03,2.7762,2.8278,2.7762,2.8222,141323,0
2006-08-04,2.8796,2.8796,2.8222,2.8278,152848,0
2006-08-07,2.8164,2.8278,2.805,2.805,77033,0
2006-08-08,2.805,2.8164,2.7936,2.7936,132936,0
2006-08-09,2.8108,2.8222,2.7822,2.7822,152506,0
2006-08-10,2.7762,2.805,2.7706,2.7881,104288,0
2006-08-11,2.7762,2.7994,2.7706,2.7936,99745,0
2006-08-14,2.8108,2.8337,2.7881,2.805,78258,0
2006-08-15,2.8108,2.845,2.805,2.845,101143,0
2006-08-16,2.845,2.8738,2.8337,2.8622,162634,0
2006-08-17,2.8622,2.8849,2.845,2.8796,194951,0
2006-08-18,2.8738,2.8796,2.8622,2.8796,134857,0
2006-08-21,2.8796,2.8796,2.8622,2.8796,117040,0
2006-08-22,2.8796,2.8796,2.8679,2.8796,83155,0
2006-08-23,2.8796,2.8849,2.8622,2.8738,104639,0
2006-08-24,2.8679,2.8796,2.8564,2.8738,135732,0
2006-08-25,2.8679,2.8738,2.8622,2.8738,135732,0
2006-08-28,2.8679,2.8849,2.8622,2.8796,212768,0
2006-08-29,2.8796,2.8849,2.8679,2.8738,157914,0
2006-08-30,2.8278,2.8337,2.7994,2.8278,161064,0
2006-08-31,2.8564,2.8564,2.7994,2.8222,86995,0
2006-09-01,2.8222,2.845,2.8164,2.8164,46116,0
2006-09-05,2.8337,2.845,2.8164,2.8278,83155,0
2006-09-06,2.8278,2.8278,2.7994,2.7994,87872,0
2006-09-07,2.7994,2.7994,2.7706,2.7706,169973,0
2006-09-08,2.7706,2.8108,2.7706,2.805,105859,0
2006-09-11,2.7706,2.8108,2.765,2.7936,136778,0
2006-09-12,2.7881,2.8278,2.7881,2.8164,151626,0
2006-09-13,2.8222,2.845,2.8108,2.8392,172590,0
2006-09-14,2.8108,2.8392,2.8108,2.8392,144292,0
2006-09-15,2.8564,2.8738,2.845,2.8564,181503,0
2006-09-18,2.8622,2.8738,2.8337,2.8622,176260,0
2006-09-19,2.8679,2.8679,2.845,2.8508,113547,0
2006-09-20,2.8508,2.8738,2.845,2.8679,182895,0
2006-09-21,2.8738,2.8738,2.8508,2.8622,84374,0
2006-09-22,2.8622,2.8622,2.845,2.845,202465,0
2006-09-25,2.8564,2.8738,2.8278,2.8508,226400,0
2006-09-26,2.8622,2.8796,2.8508,2.8738,221504,0
2006-09-27,2.8622,2.8849,2.8622,2.8796,212244,0
2006-09-28,2.8796,2.9081,2.8679,2.8909,184998,0
2006-09-29,2.8849,2.9081,2.8849,2.9023,160016,0
2006-10-02,2.8849,2.9023,2.8738,2.8796,148487,0
2006-10-03,2.8622,2.8909,2.8622,2.8738,172244,0
2006-10-04,2.8738,2.9023,2.8679,2.8968,110406,0
2006-10-05,2.8849,2.9081,2.8849,2.9081,112153,0
2006-10-06,2.8968,2.9138,2.8909,2.8968,106561,0
2006-10-09,2.8968,2.9138,2.8968,2.9081,94505,0
2006-10-10,2.9081,2.9252,2.9023,2.9252,97825,0
2006-10-11,2.9196,2.931,2.8968,2.9138,91534,0
2006-10-12,2.9196,2.948,2.9138,2.9366,174864,0
2006-10-13,2.931,2.9595,2.9252,2.954,126828,0
2006-10-16,2.948,2.9767,2.948,2.971,184998,0
2006-10-17,2.9767,2.9767,2.9425,2.9595,119661,0
2006-10-18,2.9653,2.971,2.9425,2.9595,95030,0
2006-10-19,2.9595,2.9653,2.9425,2.948,155120,0
2006-10-20,2.9366,2.971,2.9366,2.9653,172244,0
2006-10-23,2.9653,2.9653,2.948,2.9595,108656,0
2006-10-24,2.948,2.9653,2.948,2.9653,126126,0
2006-10-25,2.954,2.9767,2.954,2.9767,205434,0
2006-10-26,2.9823,2.9882,2.971,2.9882,129619,0
2006-10-27,2.971,2.994,2.9653,2.9823,142371,0
2006-10-30,2.9767,3.0167,2.971,3.0053,261159,0
2006-10-31,2.9997,3.0109,2.9882,3.0109,323874,0
2006-11-01,2.994,3.0167,2.9767,2.9882,267097,0
2006-11-02,2.9767,2.9823,2.971,2.9823,119140,0
2006-11-03,2.9767,2.9997,2.9767,2.9882,88391,0
2006-11-06,3.0053,3.0226,2.9882,3.0226,106383,0
2006-11-07,3.0226,3.034,3.0109,3.0283,176610,0
2006-11-08,2.954,2.9767,2.9366,2.9595,144292,0
2006-11-09,2.954,2.971,2.948,2.9595,86817,0
2006-11-10,2.948,2.9767,2.948,2.9767,91358,0
2006-11-13,2.954,2.994,2.954,2.9882,121234,0
2006-11-14,2.9882,3.0454,2.971,3.0283,143592,0
2006-11-15,3.0109,3.0397,3.0109,3.034,131889,0
2006-11-16,3.0226,3.051,3.0226,3.0397,236353,0
2006-11-17,3.034,3.051,2.994,3.0167,87167,0
2006-11-20,3.0397,3.0454,3.0109,3.0109,96605,0
2006-11-21,3.0109,3.034,3.0053,3.034,48392,0
2006-11-22,3.0226,3.0568,3.0226,3.0568,129096,0
2006-11-24,3.051,3.0626,3.051,3.0626,46991,0
2006-11-27,3.0683,3.0683,3.034,3.034,96255,0
2006-11-28,3.034,3.051,3.0053,3.0454,144114,0
2006-11-29,3.0454,3.0855,3.034,3.0626,147789,0
2006-11-30,3.051,3.0798,3.034,3.0741,103594,0
2006-12-01,3.0568,3.0741,3.051,3.0626,125427,0
2006-12-04,3.0683,3.0798,3.0454,3.0798,190937,0
2006-12-05,3.0626,3.0855,3.051,3.0798,140102,0
2006-12-06,3.0568,3.1027,3.0568,3.1027,151979,0
2006-12-07,3.1141,3.1141,3.0683,3.0741,120181,0
2006-12-08,3.0626,3.1027,3.0626,3.0913,91186,0
2006-12-11,3.0913,3.1141,3.0798,3.1085,254867,0
2006-12-12,3.1085,3.1141,3.0913,3.1085,73373,0
2006-12-13,3.1027,3.1141,3.0798,3.1027,116690,0
2006-12-14,3.0913,3.1256,3.0913,3.1198,138879,0
2006-12-15,3.1198,3.1369,3.1027,3.1198,121933,0
2006-12-18,3.1027,3.1426,3.1027,3.1198,98696,0
2006-12-19,3.1085,3.1198,3.0855,3.1141,151102,0
2006-12-20,3.1085,3.1141,3.0855,3.0855,107960,0
2006-12-21,3.0798,3.097,3.0568,3.0798,130843,0
2006-12-22,3.0683,3.0855,3.0397,3.0683,49263,0
2006-12-26,3.0454,3.0741,3.0397,3.0626,139403,0
2006-12-27,3.0568,3.097,3.0568,3.0683,278802,0
2006-12-28,3.0568,3.0913,3.051,3.0798,140276,0
2006-12-29,3.0798,3.097,3.0683,3.0741,195302,0
2007-01-03,3.0913,3.097,3.0683,3.0683,126477,0
2007-01-04,3.0741,3.097,3.0568,3.0855,179054,0
2007-01-05,3.0741,3.0798,3.051,3.0568,77385,0
2007-01-08,3.051,3.0683,3.0454,3.0683,86471,0
2007-01-09,3.0683,3.0798,3.051,3.0741,89616,0
2007-01-10,3.0683,3.0798,3.0568,3.0741,89967,0
2007-01-11,3.0626,3.1027,3.0626,3.1027,197223,0
2007-01-12,3.097,3.1141,3.097,3.1141,113547,0
2007-01-16,3.1369,3.1486,3.1085,3.1312,193554,0
2007-01-17,3.1486,3.1543,3.1198,3.1312,160540,0
2007-01-18,3.1486,3.1942,3.1369,3.1543,367194,0
2007-01-19,3.1486,3.16,3.1256,3.1486,212075,0
2007-01-22,3.1486,3.1543,3.1141,3.1198,174690,0
2007-01-23,3.1198,3.1426,3.1198,3.1369,88047,0
2007-01-24,3.1486,3.1769,3.1369,3.1543,73022,0
2007-01-25,3.16,3.1713,3.1198,3.1198,122630,0
2007-01-26,3.1198,3.1426,3.1141,3.1369,68301,0
2007-01-29,3.1256,3.16,3.1256,3.16,111106,0
2007-01-30,3.1543,3.1829,3.1543,3.1829,116867,0
2007-01-31,3.1769,3.1942,3.16,3.1769,182895,0
2007-02-01,3.1769,3.2171,3.1769,3.2,99569,0
2007-02-02,3.1769,3.2231,3.1769,3.2114,75638,0
2007-02-05,3.2114,3.2458,3.2114,3.2287,152848,0
2007-02-06,3.2287,3.2801,3.2231,3.2573,302214,0
2007-02-07,3.2573,3.3316,3.2573,3.2573,122630,0
2007-02-08,3.2629,3.2801,3.2458,3.2629,148138,0
2007-02-09,3.2458,3.2685,3.2287,3.2287,120709,0
2007-02-12,3.2114,3.2287,3.1942,3.2171,166301,0
2007-02-13,3.2114,3.2287,3.2,3.2287,89766,0
2007-02-14,3.2114,3.2516,3.2114,3.2343,128570,0
2007-02-15,3.2343,3.2744,3.2343,3.2744,69527,0
2007-02-16,3.2516,3.2744,3.2458,3.2744,68828,0
2007-02-20,3.2629,3.2744,3.2402,3.2685,132418,0
2007-02-21,3.2516,3.2916,3.2458,3.2801,191285,0
2007-02-22,3.2685,3.2858,3.2573,3.2685,149882,0
2007-02-23,3.2685,3.2858,3.2458,3.2858,127174,0
2007-02-26,3.2629,3.3087,3.2629,3.2916,152983,0
2007-02-27,3.2916,3.2916,3.1486,3.2231,365453,0
2007-02-28,3.1426,3.1486,3.0913,3.1426,221158,0
2007-03-01,3.0855,3.1141,3.0053,3.1027,168224,0
2007-03-02,3.0913,3.097,3.0626,3.0741,154775,0
2007-03-05,3.0683,3.0913,3.0226,3.0626,173814,0
2007-03-06,3.0454,3.0798,3.0397,3.0798,125079,0
2007-03-07,3.051,3.0855,3.051,3.0568,89616,0
2007-03-08,3.0913,3.1198,3.0568,3.0913,116341,0
2007-03-09,3.0913,3.1256,3.0913,3.1141,157914,0
2007-03-12,3.1141,3.1198,3.0913,3.097,124904,0
2007-03-13,3.0798,3.0913,3.0454,3.0568,77385,0
2007-03-14,3.0053,3.051,3.0053,3.034,224125,0
2007-03-15,3.034,3.0626,3.0226,3.0226,193034,0
2007-03-16,3.0454,3.0683,3.0109,3.034,224822,0
2007-03-19,3.0913,3.0913,3.0568,3.0683,259934,0
2007-03-20,3.0683,3.1027,3.0626,3.0855,221854,0
2007-03-21,3.0913,3.1486,3.0913,3.1312,270769,0
2007-03-22,3.1312,3.1655,3.1198,3.1486,203687,0
2007-03-23,3.1486,3.1942,3.1486,3.1769,257141,0
2007-03-26,3.1426,3.1884,3.1426,3.1884,211026,0
2007-03-27,3.1655,3.2,3.1198,3.2,268322,0
2007-03-28,3.16,3.1884,3.1312,3.1312,187440,0
2007-03-29,3.1426,3.1769,3.1085,3.16,174864,0
2007-03-30,3.16,3.1655,3.1141,3.1369,305005,0
2007-04-02,3.1198,3.1369,3.1198,3.1256,82281,0
2007-04-03,3.1369,3.16,3.1312,3.1543,108830,0
2007-04-04,3.1426,3.1655,3.1426,3.1655,139403,0
2007-04-05,3.16,3.1713,3.1486,3.1713,113892,0
2007-04-09,3.16,3.1829,3.1543,3.1655,85073,0
2007-04-10,3.1543,3.1769,3.1543,3.1769,134163,0
2007-04-11,3.1769,3.1769,3.1543,3.1713,107606,0
2007-04-12,3.16,3.1769,3.16,3.16,113022,0
2007-04-13,3.1769,3.1884,3.1655,3.1884,76688,0
2007-04-16,3.1829,3.2114,3.1829,3.2057,174864,0
2007-04-17,3.2057,3.2231,3.1942,3.2,74766,0
2007-04-18,3.1829,3.2171,3.1829,3.2057,137129,0
2007-04-19,3.2171,3.2171,3.1884,3.1884,213471,0
2007-04-20,3.2171,3.2402,3.2057,3.2343,208055,0
2007-04-23,3.2343,3.2402,3.2057,3.2343,219408,0
2007-04-24,3.2287,3.2402,3.2171,3.2343,112323,0
2007-04-25,3.2,3.2458,3.2,3.2458,240197,0
2007-04-26,3.2458,3.2516,3.2287,3.2458,91008,0
2007-04-27,3.2343,3.2402,3.2171,3.2231,108479,0
2007-04-30,3.2343,3.2573,3.2171,3.2171,231811,0
2007-05-01,3.2287,3.2287,3.1884,3.2231,183772,0
2007-05-02,3.2287,3.2516,3.2287,3.2516,113373,0
2007-05-03,3.2516,3.2629,3.2343,3.2458,153379,0
2007-05-04,3.2458,3.2858,3.2458,3.2801,159491,0
2007-05-07,3.2629,3.2916,3.2629,3.2858,134337,0
2007-05-08,3.2801,3.2916,3.2573,3.2916,255219,0
2007-05-09,3.1942,3.2516,3.1829,3.2458,205956,0
2007-05-10,3.2171,3.2287,3.1942,3.2231,386409,0
2007-05-11,3.2171,3.2402,3.2171,3.2287,125079,0
2007-05-14,3.2287,3.2402,3.1942,3.2171,214165,0
2007-05-15,3.2057,3.2231,3.1942,3.2231,95030,0
2007-05-16,3.2057,3.2287,3.2,3.2287,121408,0
2007-05-17,3.2057,3.2402,3.2057,3.2402,84374,0
2007-05-18,3.2171,3.2343,3.1769,3.2343,138351,0
2007-05-21,3.2343,3.2629,3.2343,3.2629,174690,0
2007-05-22,3.2629,3.2629,3.2287,3.2573,180801,0
2007-05-23,3.2629,3.2629,3.2287,3.2458,215217,0
2007-05-24,3.2458,3.2458,3.2114,3.2402,173988,0
2007-05-25,3.2114,3.2402,3.1769,3.2402,153550,0
2007-05-29,3.2287,3.2516,3.2287,3.2458,106908,0
2007-05-30,3.2343,3.2573,3.2171,3.2573,150576,0
2007-05-31,3.2629,3.2858,3.1942,3.2573,191285,0
2007-06-01,3.2801,3.2858,3.2685,3.2858,183422,0
2007-06-04,3.2685,3.3145,3.2685,3.3145,150234,0
2007-06-05,3.2916,3.2974,3.2744,3.2916,112153,0
2007-06-06,3.3031,3.3031,3.2287,3.2629,257315,0
2007-06-07,3.2343,3.2516,3.1713,3.1829,245788,0
2007-06-08,3.1884,3.2287,3.1769,3.2287,188665,0
2007-06-11,3.2,3.2343,3.2,3.2343,103066,0
2007-06-12,3.2343,3.2343,3.1942,3.2057,71097,0
2007-06-13,3.2231,3.2343,3.2114,3.2343,121234,0
2007-06-14,3.2287,3.2629,3.2287,3.2629,159837,0
2007-06-15,3.2573,3.2858,3.2573,3.2801,79483,0
2007-06-18,3.2858,3.2916,3.2685,3.2744,70749,0
2007-06-19,3.2629,3.2744,3.1942,3.2629,348678,0
2007-06-20,3.2629,3.2801,3.2402,3.2402,91886,0
2007-06-21,3.2287,3.2573,3.2114,3.2573,86123,0
2007-06-22,3.2231,3.2573,3.2231,3.2458,73196,0
2007-06-25,3.2343,3.2573,3.2171,3.2231,82976,0
2007-06-26,3.2171,3.2402,3.1942,3.2171,124727,0
2007-06-27,3.1884,3.2402,3.1713,3.2402,147965,0
2007-06-28,3.2231,3.2685,3.2231,3.2629,83155,0
2007-06-29,3.2629,3.2858,3.2516,3.2629,133461,0
2007-07-02,3.2629,3.2916,3.2629,3.2916,103417,0
2007-07-03,3.2801,3.3031,3.2801,3.3031,91712,0
2007-07-05,3.3031,3.3031,3.2744,3.2974,189189,0
2007-07-06,3.2858,3.3202,3.2858,3.3202,137129,0
2007-07-09,3.4803,3.4977,3.3545,3.4119,833442,0
2007-07-10,3.3948,3.4119,3.3831,3.3891,281861,0
2007-07-11,3.3948,3.4061,3.3602,3.4001,256794,0
2007-07-12,3.4177,3.4405,3.4119,3.4346,239496,0
2007-07-13,3.4405,3.4576,3.4346,3.4346,182895,0
2007-07-16,3.4633,3.4691,3.4177,3.4346,204558,0
2007-07-17,3.4346,3.4576,3.4288,3.446,184122,0
2007-07-18,3.4346,3.4576,3.4061,3.4576,218888,0
2007-07-19,3.4691,3.5262,3.4346,3.5262,276358,0
2007-07-20,3.4576,3.4863,3.446,3.4576,191809,0
2007-07-23,3.4633,3.4747,3.4288,3.4405,218185,0
2007-07-24,3.4405,3.4405,3.3259,3.4061,262906,0
2007-07-25,3.3831,3.4231,3.3374,3.4231,167002,0
2007-07-26,3.4061,3.4061,3.2801,3.3488,280899,0
2007-07-27,3.3145,3.3775,3.2801,3.2974,177660,0
2007-07-30,3.366,3.3719,3.3031,3.3374,188315,0
2007-07-31,3.366,3.3775,3.3087,3.3145,185868,0
2007-08-01,3.2974,3.343,3.2801,3.3145,197223,0
2007-08-02,3.3316,3.3719,3.3316,3.366,106207,0
2007-08-03,3.3719,3.3719,3.2916,3.2916,104813,0
2007-08-06,3.2858,3.3145,3.1884,3.2744,295574,0
2007-08-07,3.2573,3.3602,3.2573,3.3145,193208,0
2007-08-08,3.2744,3.3545,3.2573,3.3202,210151,0
2007-08-09,3.2573,3.3145,3.2287,3.2685,135379,0
2007-08-10,3.2,3.2516,3.1769,3.2402,140624,0
2007-08-13,3.2629,3.2685,3.2287,3.2573,66381,0
2007-08-14,3.2516,3.2516,3.1655,3.1829,91008,0
2007-08-15,3.1256,3.1829,3.0226,3.0568,210851,0
2007-08-16,2.9767,3.0283,2.4445,2.9081,529303,0
2007-08-17,3.0053,3.1198,2.9425,3.0053,140799,0
2007-08-20,3.0454,3.1769,3.034,3.0741,144817,0
2007-08-21,3.0855,3.2287,3.0855,3.1884,118790,0
2007-08-22,3.1655,3.2974,3.1655,3.2685,152506,0
2007-08-23,3.2685,3.2916,3.2402,3.2685,110231,0
2007-08-24,3.2629,3.2916,3.2343,3.2858,168575,0
2007-08-27,3.2629,3.2858,3.2402,3.2629,102542,0
2007-08-28,3.2171,3.2573,3.1829,3.2231,75638,0
2007-08-29,3.2171,3.2858,3.2171,3.2343,103943,0
2007-08-30,3.2231,3.2573,3.2057,3.2231,112845,0
2007-08-31,3.2402,3.2685,3.2402,3.2685,109876,0
2007-09-04,3.2516,3.2916,3.2516,3.2744,205956,0
2007-09-05,3.2402,3.2685,3.2171,3.2629,117579,0
2007-09-06,3.2516,3.2744,3.2402,3.2744,45068,0
2007-09-07,3.2402,3.2516,3.2114,3.2231,34936,0
2007-09-10,3.2171,3.2458,3.1829,3.1942,283172,0
2007-09-11,3.2114,3.2231,3.1829,3.2057,128395,0
2007-09-12,3.1829,3.2402,3.1829,3.2343,92063,0
2007-09-13,3.2516,3.2573,3.2231,3.2287,156347,0
2007-09-14,3.2,3.2402,3.1486,3.2287,79137,0
2007-09-17,3.2114,3.2231,3.1769,3.1942,81579,0
2007-09-18,3.2231,3.2916,3.2171,3.2916,192685,0
2007-09-19,3.3031,3.343,3.2974,3.3087,225696,0
2007-09-20,3.2801,3.3259,3.2801,3.3202,64813,0
2007-09-21,3.3145,3.3488,3.3145,3.3374,179580,0
2007-09-24,3.3488,3.3602,3.3145,3.3545,284917,0
2007-09-25,3.3259,3.3602,3.2974,3.3545,221158,0
2007-09-26,3.3545,3.3775,3.3259,3.3488,244565,0
2007-09-27,3.343,3.366,3.3316,3.3316,141323,0
2007-09-28,3.343,3.366,3.3202,3.3259,212075,0
2007-10-01,3.3316,3.3775,3.3316,3.3602,117916,0
2007-10-02,3.3775,3.3775,3.3602,3.3775,165781,0
2007-10-03,3.3602,3.3775,3.3374,3.3545,147438,0
2007-10-04,3.3545,3.3719,3.3488,3.366,128919,0
2007-10-05,3.3775,3.4001,3.3719,3.3831,220456,0
2007-10-08,3.3831,3.3948,3.366,3.3775,136954,0
2007-10-09,3.366,3.4119,3.366,3.4001,102889,0
2007-10-10,3.3831,3.4346,3.3831,3.4231,141323,0
2007-10-11,3.4346,3.4747,3.4177,3.4405,418726,0
2007-10-12,3.4231,3.4633,3.4061,3.446,304479,0
2007-10-15,3.4633,3.4691,3.4119,3.4519,179580,0
2007-10-16,3.4288,3.446,3.4061,3.4288,91886,0
2007-10-17,3.446,3.4747,3.4231,3.4346,159147,0
2007-10-18,3.4231,3.4405,3.3948,3.4288,160363,0
2007-10-19,3.4288,3.4288,3.3316,3.3316,179232,0
2007-10-22,3.2974,3.343,3.2916,3.3202,127872,0
2007-10-23,3.3316,3.4061,3.3316,3.4061,105684,0
2007-10-24,3.3775,3.4001,3.3259,3.3891,164733,0
2007-10-25,3.4001,3.4231,3.343,3.4061,78258,0
2007-10-26,3.4061,3.4405,3.4061,3.4231,119317,0
2007-10-29,3.4346,3.4691,3.4231,3.4691,161938,0
2007-10-30,3.4576,3.4576,3.4119,3.4346,129619,0
2007-10-31,3.446,3.4747,3.4346,3.4691,162461,0
2007-11-01,3.4177,3.4519,3.4061,3.4061,88220,0
2007-11-02,3.4119,3.4405,3.4001,3.4177,81579,0
2007-11-05,3.4061,3.4519,3.3891,3.4288,221361,0
2007-11-06,3.492,3.492,3.4177,3.4803,165781,0
2007-11-07,3.3316,3.343,3.2629,3.2629,175038,0
2007-11-08,3.2573,3.3259,3.2287,3.2916,218447,0
2007-11-09,3.2858,3.2858,3.1426,3.1769,162810,0
2007-11-12,3.2287,3.2287,3.051,3.0741,157984,0
2007-11-13,3.1027,3.16,3.0913,3.1426,96080,0
2007-11-14,3.1486,3.1884,3.0855,3.1198,129794,0
2007-11-15,3.0568,3.1426,3.0568,3.097,57480,0
2007-11-16,3.0913,3.1369,3.0683,3.1369,42100,0
2007-11-19,3.1141,3.1312,3.0798,3.0913,68655,0
2007-11-20,3.1141,3.1713,3.034,3.1256,117389,0
2007-11-21,3.0397,3.1141,3.0053,3.0454,123155,0
2007-11-23,3.0568,3.1027,3.051,3.051,35284,0
2007-11-26,3.1198,3.1713,3.097,3.097,392348,0
2007-11-27,3.1769,3.1884,3.1085,3.1085,188143,0
2007-11-28,3.2057,3.2685,3.1769,3.2516,182379,0
2007-11-29,3.2402,3.3145,3.2343,3.3087,136607,0
2007-11-30,3.3202,3.4061,3.2974,3.2974,221504,0
2007-12-03,3.1027,3.3488,3.1027,3.2057,278035,0
2007-12-04,3.2685,3.2685,3.2,3.2114,184474,0
2007-12-05,3.2629,3.2858,3.2402,3.2744,225876,0
2007-12-06,3.3031,3.3259,3.2744,3.2974,185169,0
2007-12-07,3.3316,3.4001,3.2858,3.2858,299765,0
2007-12-10,3.343,3.4001,3.3316,3.3891,269897,0
2007-12-11,3.4119,3.4177,3.3202,3.3202,429907,0
2007-12-12,3.3891,3.4177,3.3202,3.3488,276004,0
2007-12-13,3.3374,3.366,3.3202,3.3202,129794,0
2007-12-14,3.3374,3.343,3.2629,3.2629,190411,0
2007-12-17,3.2974,3.3145,3.2573,3.2858,165083,0
2007-12-18,3.3488,3.3488,3.2114,3.2629,129969,0
2007-12-19,3.3259,3.3259,3.2744,3.3087,164208,0
2007-12-20,3.343,3.3488,3.3259,3.3259,159147,0
2007-12-21,3.3719,3.3831,3.343,3.3719,165257,0
2007-12-24,3.4061,3.4346,3.3831,3.4061,102716,0
2007-12-26,3.4288,3.4346,3.4001,3.4288,123335,0
2007-12-27,3.446,3.4633,3.3775,3.3775,139574,0
2007-12-28,3.4405,3.4405,3.3316,3.343,141259,0
2007-12-31,3.3719,3.4119,3.3488,3.4119,144817,0
2008-01-02,3.4346,3.4405,3.3545,3.3891,187440,0
2008-01-03,3.3891,3.4061,3.366,3.3948,95448,0
2008-01-04,3.3948,3.3948,3.3031,3.3259,171369,0
2008-01-07,3.3719,3.3719,3.2114,3.2343,256092,0
2008-01-08,3.2231,3.2744,3.097,3.097,263627,0
2008-01-09,3.16,3.16,3.0397,3.1027,226746,0
2008-01-10,3.1198,3.1198,3.0568,3.097,215217,0
2008-01-11,3.097,3.1085,3.0568,3.0855,138525,0
2008-01-14,3.1141,3.1369,3.0741,3.097,338658,0
2008-01-15,3.0913,3.1027,3.0109,3.051,151452,0
2008-01-16,3.0568,3.0741,3.0053,3.0109,205224,0
2008-01-17,2.9823,3.0226,2.8796,2.8796,204382,0
2008-01-18,2.9023,2.9196,2.7881,2.8222,258167,0
2008-01-22,2.5817,2.805,2.4445,2.765,518558,0
2008-01-23,2.7363,2.8564,2.7135,2.8108,243687,0
2008-01-24,2.805,2.9252,2.805,2.9196,147862,0
2008-01-25,2.948,2.9767,2.8392,2.8968,91534,0
2008-01-28,2.9595,3.0053,2.8849,2.9767,107784,0
2008-01-29,3.0454,3.0741,3.0053,3.0283,162531,0
2008-01-30,3.0626,3.0626,2.9595,2.9823,270769,0
2008-01-31,2.9767,2.9767,2.8849,2.954,137305,0
2008-02-01,3.0109,3.0167,2.948,3.0109,77033,0
2008-02-04,3.0053,3.0053,2.971,2.9882,85877,0
2008-02-05,2.9997,2.9997,2.9023,2.9138,80884,0
2008-02-06,2.954,2.954,2.8564,2.8622,139141,0
2008-02-07,2.8622,2.9138,2.8337,2.8738,87776,0
2008-02-08,2.9138,2.9252,2.8679,2.8909,77108,0
2008-02-11,2.9252,2.9252,2.8909,2.9138,71801,0
2008-02-12,2.971,2.9823,2.931,2.931,121757,0
2008-02-13,2.9252,2.994,2.9252,2.994,77209,0
2008-02-14,2.9823,2.9882,2.9425,2.971,60096,0
2008-02-15,2.971,2.971,2.8738,2.9252,58520,0
2008-02-19,2.9252,2.948,2.8679,2.8738,100797,0
2008-02-20,2.8796,2.8796,2.805,2.8622,98874,0
2008-02-21,2.8679,2.8968,2.8337,2.8508,71216,0
2008-02-22,2.8796,2.9023,2.845,2.8909,92063,0
2008-02-25,2.8508,2.8909,2.845,2.8849,206659,0
2008-02-26,2.8622,2.9425,2.8622,2.9138,218288,0
2008-02-27,2.9023,2.948,2.8679,2.9138,90314,0
2008-02-28,2.9425,2.954,2.8849,2.9196,91534,0
2008-02-29,2.8909,2.8968,2.8278,2.8564,65196,0
2008-03-03,2.8337,2.845,2.805,2.8337,68828,0
2008-03-04,2.8108,2.8564,2.7706,2.8337,106161,0
2008-03-05,2.8108,2.8108,2.616,2.7706,881862,0
2008-03-06,2.7248,2.7762,2.6789,2.7191,252079,0
2008-03-07,2.6334,2.7363,2.6334,2.6789,137113,0
2008-03-10,2.6505,2.6734,2.5873,2.6219,211239,0
2008-03-11,2.6334,2.6847,2.616,2.6847,223078,0
2008-03-12,2.6448,2.7305,2.6276,2.6961,222377,0
2008-03-13,2.6334,2.7191,2.6104,2.7019,165781,0
2008-03-14,2.6961,2.7191,2.5644,2.6219,86189,0
2008-03-17,2.5073,2.6047,2.5073,2.5759,134513,0
2008-03-18,2.6104,2.6904,2.6104,2.6789,112532,0
2008-03-19,2.4902,2.7135,2.4902,2.5417,643055,0
2008-03-20,2.5644,2.6047,2.553,2.6047,134513,0
2008-03-24,2.6219,2.6847,2.6219,2.6734,162644,0
2008-03-25,2.6847,2.7305,2.6563,2.7135,237749,0
2008-03-26,2.7191,2.7191,2.6789,2.6961,222903,0
2008-03-27,2.7191,2.7248,2.6904,2.6961,181676,0
2008-03-28,2.6961,2.7305,2.6904,2.6961,56961,0
2008-03-31,2.6904,2.7135,2.6904,2.7019,131595,0
2008-04-01,2.7077,2.7994,2.7077,2.7881,157821,0
2008-04-02,2.765,2.8164,2.765,2.7881,199495,0
2008-04-03,2.7592,2.8164,2.7592,2.7994,90171,0
2008-04-04,2.805,2.8337,2.7994,2.8108,148310,0
2008-04-07,2.8564,2.8564,2.7762,2.805,205871,0
2008-04-08,2.7881,2.805,2.765,2.7881,126477,0
2008-04-09,2.7936,2.8108,2.7477,2.7706,78963,0
2008-04-10,2.7477,2.8337,2.7477,2.7994,189189,0
2008-04-11,2.7477,2.7706,2.7135,2.7135,73196,0
2008-04-14,2.7077,2.7248,2.7019,2.7135,86171,0
2008-04-15,2.7019,2.7305,2.7019,2.7305,52319,0
2008-04-16,2.7477,2.8164,2.7477,2.805,150405,0
2008-04-17,2.7762,2.8108,2.7762,2.8108,76096,0
2008-04-18,2.8564,2.8796,2.8392,2.8508,158074,0
2008-04-21,2.845,2.8622,2.8278,2.8564,133868,0
2008-04-22,2.8392,2.8392,2.8108,2.8337,180944,0
2008-04-23,2.8222,2.8564,2.8222,2.8392,83700,0
2008-04-24,2.8278,2.8738,2.805,2.8564,220413,0
2008-04-25,2.8508,2.8796,2.8337,2.8679,87699,0
2008-04-28,2.8849,2.9023,2.8738,2.8849,114064,0
2008-04-29,2.8849,2.8909,2.8679,2.8909,68985,0
2008-04-30,2.8909,2.9023,2.8679,2.8796,94080,0
2008-05-01,2.8622,2.9196,2.8564,2.9196,173646,0
2008-05-02,2.931,2.948,2.8968,2.9196,137683,0
2008-05-05,2.9081,2.9252,2.8909,2.9252,181590,0
2008-05-06,2.8909,2.954,2.8909,2.954,130542,0
2008-05-07,2.8564,2.8796,2.8164,2.8164,117637,0
2008-05-08,2.8278,2.8392,2.7994,2.8278,96031,0
2008-05-09,2.7994,2.8337,2.7994,2.8278,74891,0
2008-05-12,2.8278,2.8622,2.7936,2.8622,156446,0
2008-05-13,2.8337,2.8796,2.8337,2.8508,107437,0
2008-05-14,2.8622,2.9023,2.8622,2.8622,139382,0
2008-05-15,2.8508,2.8968,2.8508,2.8968,132665,0
2008-05-16,2.8849,2.9081,2.8738,2.8968,128980,0
2008-05-19,2.8679,2.9081,2.8679,2.8738,284040,0
2008-05-20,2.8564,2.8738,2.8337,2.845,141900,0
2008-05-21,2.8564,2.8738,2.7994,2.7994,117898,0
2008-05-22,2.8108,2.8222,2.7994,2.7994,124823,0
2008-05-23,2.7881,2.7994,2.7762,2.7881,160867,0
2008-05-27,2.7936,2.8222,2.7881,2.805,55137,0
2008-05-28,2.8337,2.845,2.8164,2.845,97572,0
2008-05-29,2.8337,2.8968,2.8337,2.845,105546,0
2008-05-30,2.8622,2.8968,2.8622,2.8968,111676,0
2008-06-02,2.8796,2.8849,2.845,2.8679,77085,0
2008-06-03,2.8738,2.8909,2.8222,2.8679,78447,0
2008-06-04,2.8508,2.8909,2.845,2.8508,68760,0
2008-06-05,2.8564,2.9196,2.8564,2.9196,71281,0
2008-06-06,2.8909,2.9138,2.845,2.8508,51559,0
2008-06-09,2.845,2.8564,2.805,2.8222,110157,0
2008-06-10,2.7936,2.8278,2.7881,2.8108,89885,0
2008-06-11,2.8108,2.8222,2.7477,2.7477,63023,0
2008-06-12,2.765,2.7936,2.7363,2.7477,51470,0
2008-06-13,2.7592,2.8164,2.7592,2.805,92764,0
2008-06-16,2.7994,2.8679,2.7994,2.8508,74106,0
2008-06-17,2.805,2.8679,2.805,2.8508,89657,0
2008-06-18,2.8278,2.8392,2.7881,2.7936,121981,0
2008-06-19,2.7994,2.8222,2.7762,2.8108,60910,0
2008-06-20,2.7936,2.805,2.7422,2.7592,89342,0
2008-06-23,2.7936,2.7936,2.7532,2.7762,79051,0
2008-06-24,2.765,2.7881,2.7305,2.7477,122125,0
2008-06-25,2.7363,2.7994,2.7363,2.7706,119630,0
2008-06-26,2.7305,2.7422,2.6618,2.6734,138677,0
2008-06-27,2.6734,2.6904,2.6334,2.6448,189912,0
2008-06-30,2.6563,2.6961,2.6505,2.6734,111411,0
2008-07-01,2.616,2.6618,2.5988,2.6448,160045,0
2008-07-02,2.6389,2.6618,2.5931,2.5931,88809,0
2008-07-03,2.5988,2.6047,2.53,2.5988,265440,0
2008-07-07,2.5931,2.6276,2.53,2.5759,103313,0
2008-07-08,2.5474,2.6104,2.5073,2.6104,183692,0
2008-07-09,2.6047,2.6219,2.5644,2.5644,204566,0
2008-07-10,2.5417,2.6047,2.5417,2.6047,289731,0
2008-07-11,2.5474,2.5704,2.4959,2.4959,119755,0
2008-07-14,2.53,2.536,2.4844,2.5131,169700,0
2008-07-15,2.4557,2.4902,2.1695,2.4271,415204,0
2008-07-16,2.3871,2.4959,2.3871,2.4844,226786,0
2008-07-17,2.4844,2.5988,2.4844,2.5931,244166,0
2008-07-18,2.5704,2.5704,2.536,2.553,48455,0
2008-07-21,2.559,2.5817,2.5474,2.559,54817,0
2008-07-22,2.5073,2.5817,2.5073,2.5704,93798,0
2008-07-23,2.5988,2.6276,2.5759,2.6104,53800,0
2008-07-24,2.5873,2.6047,2.5704,2.5931,98331,0
2008-07-25,2.5931,2.5931,2.5644,2.5817,82185,0
2008-07-28,2.5644,2.5931,2.5474,2.5474,68722,0
2008-07-29,2.559,2.5931,2.559,2.5873,37456,0
2008-07-30,2.5817,2.616,2.5644,2.6104,174176,0
2008-07-31,2.5704,2.6276,2.5474,2.5759,117352,0
2008-08-01,2.5931,2.5931,2.5474,2.553,105990,0
2008-08-04,2.559,2.5817,2.53,2.559,86389,0
2008-08-05,2.5817,2.616,2.5644,2.6104,97595,0
2008-08-06,2.553,2.553,2.5131,2.5246,91589,0
2008-08-07,2.4902,2.53,2.4902,2.5073,19910,0
2008-08-08,2.5017,2.5759,2.5017,2.5704,51236,0
2008-08-11,2.5644,2.5931,2.53,2.5873,145775,0
2008-08-12,2.5817,2.5817,2.5417,2.5417,35540,0
2008-08-13,2.536,2.5759,2.5246,2.553,51027,0
2008-08-14,2.559,2.5704,2.536,2.5644,43247,0
2008-08-15,2.5759,2.5759,2.553,2.553,48455,0
2008-08-18,2.5759,2.5759,2.4959,2.5017,47827,0
2008-08-19,2.5017,2.5131,2.4787,2.5073,60916,0
2008-08-20,2.4902,2.53,2.4731,2.5246,84385,0
2008-08-21,2.5188,2.536,2.5073,2.5246,134438,0
2008-08-22,2.5188,2.559,2.5188,2.553,40425,0
2008-08-25,2.5188,2.53,2.4673,2.4731,43775,0
2008-08-26,2.4731,2.5017,2.4731,2.4787,80884,0
2008-08-27,2.5073,2.53,2.4844,2.5017,109273,0
2008-08-28,2.5246,2.5474,2.5188,2.53,23070,0
2008-08-29,2.536,2.5417,2.5073,2.5073,41768,0
2008-09-02,2.5417,2.559,2.4959,2.5017,112205,0
2008-09-03,2.5017,2.5246,2.4844,2.4844,47088,0
2008-09-04,2.4844,2.4844,2.393,2.4271,119558,0
2008-09-05,2.3758,2.4271,2.3699,2.4271,107149,0
2008-09-08,2.4501,2.4902,2.393,2.4216,252228,0
2008-09-09,2.4271,2.4271,2.3472,2.3472,214155,0
2008-09-10,2.3472,2.4043,2.3472,2.3812,114821,0
2008-09-11,2.3585,2.393,2.3242,2.393,138332,0
2008-09-12,2.3758,2.3871,2.2898,2.3415,186332,0
2008-09-15,2.284,2.3067,2.2382,2.2898,114821,0
2008-09-16,2.221,2.2382,2.0724,2.1811,215704,0
2008-09-17,2.1695,2.1811,2.1064,2.1238,363353,0
2008-09-18,2.061,2.164,1.9577,2.141,288399,0
2008-09-19,2.2325,2.5817,2.221,2.3472,136595,0
2008-09-22,2.2898,2.2898,2.2098,2.2153,94862,0
2008-09-23,2.2153,2.227,2.1524,2.1524,104855,0
2008-09-24,2.1926,2.1926,2.1351,2.1467,116245,0
2008-09-25,2.164,2.2039,2.1524,2.1581,63866,0
2008-09-26,2.1351,2.1467,2.1009,2.1467,57268,0
2008-09-29,2.1123,2.1123,1.9577,1.9577,263594,0
2008-09-30,1.9748,2.0267,1.9577,1.9861,99968,0
2008-10-01,1.9861,2.0149,1.9463,2.0092,131642,0
2008-10-02,1.9748,1.9748,1.9237,1.9237,108447,0
2008-10-03,1.9121,1.9861,1.8891,1.8891,94704,0
2008-10-06,1.849,1.849,1.6544,1.6944,369204,0
2008-10-07,1.6887,1.7403,1.4827,1.5227,399080,0
2008-10-08,1.2593,1.5743,1.2593,1.5285,623439,0
2008-10-09,1.6029,1.6087,1.3395,1.4081,246758,0
2008-10-10,1.4311,1.5342,1.0591,1.5227,673562,0
2008-10-13,1.5454,1.723,1.5399,1.6829,257191,0
2008-10-14,1.7289,1.786,1.6601,1.6771,167700,0
2008-10-15,1.6601,1.6601,1.5801,1.5801,127789,0
2008-10-16,1.5285,1.6257,1.4711,1.62,198524,0
2008-10-17,1.557,1.7173,1.5399,1.6715,255545,0
2008-10-20,1.6887,1.7459,1.6887,1.7403,99353,0
2008-10-21,1.7002,1.7403,1.7002,1.7344,205605,0
2008-10-22,1.7116,1.7116,1.597,1.6142,80113,0
2008-10-23,1.6429,1.6488,1.5629,1.6029,47891,0
2008-10-24,1.4711,1.6087,1.4427,1.5454,492536,0
2008-10-27,1.477,1.5227,1.4597,1.4884,160783,0
2008-10-28,1.4998,1.5858,1.477,1.5801,185647,0
2008-10-29,1.5743,1.7344,1.5629,1.6316,138573,0
2008-10-30,1.6372,1.752,1.6372,1.7002,189198,0
2008-10-31,1.6887,1.7173,1.6715,1.7116,112213,0
2008-11-03,1.6944,1.723,1.6887,1.7002,143342,0
2008-11-04,1.7289,1.7976,1.723,1.7689,99008,0
2008-11-05,1.7344,1.7689,1.6601,1.6771,87660,0
2008-11-06,1.62,1.6544,1.5913,1.6029,76570,0
2008-11-07,1.6087,1.6544,1.6087,1.6372,28206,0
2008-11-10,1.6771,1.6771,1.5684,1.5743,50442,0
2008-11-11,1.557,1.5801,1.4941,1.5514,77586,0
2008-11-12,1.5454,1.5454,1.454,1.454,97381,0
2008-11-13,1.4656,1.557,1.3969,1.5454,360082,0
2008-11-14,1.477,1.517,1.4597,1.4711,289874,0
2008-11-17,1.4199,1.4656,1.4081,1.4252,104821,0
2008-11-18,1.3796,1.4483,1.3395,1.3911,272586,0
2008-11-19,1.3395,1.3852,1.3111,1.3111,329465,0
2008-11-20,1.2365,1.2707,1.1218,1.1506,466365,0
2008-11-21,1.1678,1.2077,1.1162,1.1963,489316,0
2008-11-24,1.2593,1.3453,1.2307,1.3164,203558,0
2008-11-25,1.3051,1.3682,1.2765,1.3395,135430,0
2008-11-26,1.3164,1.3911,1.2937,1.3739,189614,0
2008-11-28,1.3739,1.4024,1.3739,1.4024,62611,0
2008-12-01,1.3511,1.3511,1.2823,1.3051,219400,0
2008-12-02,1.3395,1.3453,1.288,1.3453,298046,0
2008-12-03,1.2765,1.3739,1.2765,1.3622,165670,0
2008-12-04,1.3164,1.3622,1.288,1.2937,274375,0
2008-12-05,1.2477,1.3453,1.2477,1.3395,237006,0
2008-12-08,1.3622,1.477,1.3622,1.4252,410186,0
2008-12-09,1.4081,1.4427,1.3622,1.3739,317155,0
2008-12-10,1.3337,1.3739,1.3337,1.3453,204119,0
2008-12-11,1.3395,1.3796,1.3164,1.3682,450489,0
2008-12-12,1.3111,1.3796,1.3111,1.3739,169576,0
2008-12-15,1.3739,1.3969,1.3164,1.3337,72627,0
2008-12-16,1.3281,1.4199,1.3281,1.3911,78586,0
2008-12-17,1.414,1.4199,1.3796,1.3969,156588,0
2008-12-18,1.3739,1.414,1.3739,1.3911,126883,0
2008-12-19,1.3796,1.4427,1.3796,1.4311,146127,0
2008-12-22,1.4081,1.4252,1.3453,1.3796,224433,0
2008-12-23,1.3567,1.414,1.3567,1.3739,155747,0
2008-12-24,1.3511,1.3911,1.3511,1.3911,89305,0
2008-12-26,1.3622,1.4884,1.3622,1.4827,564704,0
2008-12-29,1.4941,1.5399,1.4483,1.4711,783233,0
2008-12-30,1.454,1.5113,1.454,1.4597,492390,0
2008-12-31,1.4427,1.597,1.4427,1.4884,252233,0
2009-01-02,1.5399,1.6142,1.5113,1.6142,288548,0
2009-01-05,1.62,1.6659,1.5743,1.6142,230489,0
2009-01-06,1.6257,1.752,1.6087,1.6257,220835,0
2009-01-07,1.5913,1.6142,1.5801,1.6029,61797,0
2009-01-08,1.5454,1.6087,1.5342,1.6029,157104,0
2009-01-09,1.5454,1.597,1.5454,1.5629,67448,0
2009-01-12,1.5454,1.5629,1.5056,1.5399,75214,0
2009-01-13,1.517,1.557,1.5113,1.517,122050,0
2009-01-14,1.4427,1.4998,1.4427,1.4998,123836,0
2009-01-15,1.4711,1.5056,1.4427,1.4827,172195,0
2009-01-16,1.4941,1.5285,1.477,1.5113,43978,0
2009-01-20,1.477,1.477,1.4252,1.4311,82497,0
2009-01-21,1.4368,1.4827,1.4368,1.4827,109646,0
2009-01-22,1.477,1.4941,1.4427,1.454,91133,0
2009-01-23,1.4311,1.4884,1.4252,1.4827,112270,0
2009-01-26,1.454,1.517,1.454,1.477,111599,0
2009-01-27,1.4711,1.5056,1.4711,1.4941,40890,0
2009-01-28,1.4998,1.5629,1.4827,1.5227,184651,0
2009-01-29,1.477,1.4827,1.4483,1.454,118818,0
2009-01-30,1.454,1.477,1.4368,1.4483,165278,0
2009-02-02,1.414,1.454,1.414,1.4427,52572,0
2009-02-03,1.4483,1.4998,1.4368,1.477,276398,0
2009-02-04,1.4711,1.5285,1.4711,1.4941,131947,0
2009-02-05,1.454,1.5056,1.454,1.5056,158172,0
2009-02-06,1.4884,1.5399,1.4884,1.517,164814,0
2009-02-09,1.5056,1.5227,1.4998,1.517,65271,0
2009-02-10,1.4941,1.517,1.4483,1.454,121318,0
2009-02-11,1.4597,1.4827,1.4311,1.4483,316679,0
2009-02-12,1.4311,1.5113,1.4024,1.477,446745,0
2009-02-13,1.4483,1.4884,1.4311,1.4368,258825,0
2009-02-17,1.3682,1.3911,1.3567,1.3622,360216,0
2009-02-18,1.3796,1.3796,1.3453,1.3511,181784,0
2009-02-19,1.3911,1.3969,1.3337,1.3395,182609,0
2009-02-20,1.3395,1.3395,1.2823,1.3164,275411,0
2009-02-23,1.3281,1.3281,1.2593,1.2995,317673,0
2009-02-24,1.2423,1.3567,1.2423,1.3281,549756,0
2009-02-25,1.2995,1.3281,1.2937,1.3111,103849,0
2009-02-26,1.3111,1.3622,1.3111,1.3164,189375,0
2009-02-27,1.2653,1.3051,1.2653,1.2707,258834,0
2009-03-02,1.2307,1.2307,1.139,1.1621,391134,0
2009-03-03,1.1792,1.1848,1.1506,1.1621,228641,0
2009-03-04,1.1736,1.2193,1.1736,1.1848,185704,0
2009-03-05,1.1621,1.1736,1.1218,1.1277,481153,0
2009-03-06,1.1218,1.1621,1.0877,1.1218,262344,0
2009-03-09,1.0933,1.139,1.0933,1.1106,121175,0
2009-03-10,1.1218,1.191,1.1218,1.1848,223357,0
2009-03-11,1.1963,1.2307,1.1848,1.2021,261049,0
2009-03-12,1.191,1.288,1.1792,1.288,443719,0
2009-03-13,1.2765,1.2995,1.2653,1.2937,149490,0
2009-03-16,1.288,1.3164,1.2593,1.2593,294384,0
2009-03-17,1.2593,1.2995,1.2423,1.2765,263902,0
2009-03-18,1.2477,1.3453,1.2365,1.3164,210810,0
2009-03-19,1.3622,1.3622,1.2937,1.3051,223386,0
2009-03-20,1.3051,1.3225,1.1506,1.2536,969694,0
2009-03-23,1.2937,1.3796,1.2823,1.3796,296663,0
2009-03-24,1.3739,1.3796,1.3453,1.3682,133853,0
2009-03-25,1.3796,1.4024,1.3453,1.3796,339854,0
2009-03-26,1.3796,1.4368,1.3796,1.4252,136483,0
2009-03-27,1.3969,1.414,1.3796,1.414,243685,0
2009-03-30,1.3622,1.3739,1.3164,1.3622,295922,0
2009-03-31,1.3739,1.3969,1.3511,1.3796,178329,0
2009-04-01,1.3395,1.4252,1.3281,1.3852,166200,0
2009-04-02,1.454,1.4597,1.4199,1.4368,204041,0
2009-04-03,1.4311,1.4483,1.414,1.4311,141243,0
2009-04-06,1.4252,1.4483,1.414,1.4483,200788,0
2009-04-07,1.4252,1.4252,1.4024,1.4024,159027,0
2009-04-08,1.4081,1.4311,1.3969,1.414,107744,0
2009-04-09,1.4427,1.4884,1.4427,1.4656,130782,0
2009-04-13,1.454,1.4884,1.4311,1.4884,114335,0
2009-04-14,1.4483,1.4711,1.4311,1.4368,112524,0
2009-04-15,1.4311,1.454,1.414,1.4427,66570,0
2009-04-16,1.4483,1.4941,1.4483,1.4884,120024,0
2009-04-17,1.477,1.4941,1.4597,1.4884,95381,0
2009-04-20,1.4427,1.454,1.4311,1.4427,110483,0
2009-04-21,1.4081,1.477,1.4081,1.4597,110779,0
2009-04-22,1.4311,1.4884,1.4311,1.4597,223844,0
2009-04-23,1.4711,1.4827,1.4483,1.4827,223994,0
2009-04-24,1.477,1.5227,1.4711,1.4998,310688,0
2009-04-27,1.477,1.5113,1.4483,1.477,238904,0
2009-04-28,1.4597,1.4884,1.4597,1.4884,115643,0
2009-04-29,1.4827,1.5342,1.477,1.517,163536,0
2009-04-30,1.5399,1.5399,1.517,1.5285,105800,0
2009-05-01,1.517,1.5454,1.5113,1.5454,56893,0
2009-05-04,1.5629,1.5801,1.5454,1.5801,232368,0
2009-05-05,1.5743,1.5801,1.5514,1.5629,115142,0
2009-05-06,1.557,1.5801,1.5399,1.557,201373,0
2009-05-07,1.5858,1.5913,1.5285,1.5454,136310,0
2009-05-08,1.5684,1.5684,1.517,1.5454,434883,0
2009-05-11,1.5342,1.5342,1.4998,1.5056,372817,0
2009-05-12,1.517,1.5399,1.4941,1.4998,310283,0
2009-05-13,1.4884,1.4884,1.454,1.454,189932,0
2009-05-14,1.454,1.4711,1.4024,1.4427,1099430,0
2009-05-15,1.4368,1.4597,1.4252,1.4311,172908,0
2009-05-18,1.4427,1.4827,1.4427,1.4827,169106,0
2009-05-19,1.477,1.5113,1.4711,1.4884,176657,0
2009-05-20,1.4941,1.517,1.477,1.477,86235,0
2009-05-21,1.4597,1.4711,1.4252,1.4597,308438,0
2009-05-22,1.454,1.4827,1.4427,1.4597,141937,0
2009-05-26,1.4427,1.4941,1.4427,1.4884,285369,0
2009-05-27,1.4884,1.4998,1.4711,1.477,104566,0
2009-05-28,1.477,1.5056,1.4483,1.4998,266294,0
2009-05-29,1.4998,1.5113,1.4884,1.5113,73554,0
2009-06-01,1.5454,1.5684,1.5285,1.5454,214421,0
2009-06-02,1.5454,1.5743,1.5342,1.5629,139520,0
2009-06-03,1.5629,1.5743,1.5399,1.5629,253112,0
2009-06-04,1.5629,1.5913,1.5454,1.5913,157655,0
2009-06-05,1.7116,1.7116,1.5743,1.5913,201418,0
2009-06-08,1.5858,1.597,1.5629,1.597,213402,0
2009-06-09,1.5913,1.6372,1.5858,1.6142,166764,0
2009-06-10,1.6257,1.6372,1.597,1.6087,313691,0
2009-06-11,1.6029,1.6372,1.6029,1.6316,129656,0
2009-06-12,1.6142,1.6316,1.597,1.62,270284,0
2009-06-15,1.6087,1.6087,1.5684,1.597,276820,0
2009-06-16,1.5858,1.6029,1.557,1.5743,163961,0
2009-06-17,1.557,1.5629,1.5342,1.5514,184497,0
2009-06-18,1.5514,1.5684,1.5342,1.557,190605,0
2009-06-19,1.5684,1.5801,1.5514,1.557,68198,0
2009-06-22,1.5399,1.5399,1.5113,1.5113,127120,0
2009-06-23,1.4998,1.5227,1.477,1.4941,159847,0
2009-06-24,1.5113,1.5342,1.4941,1.4941,164962,0
2009-06-25,1.4941,1.5342,1.4941,1.5342,143055,0
2009-06-26,1.517,1.557,1.517,1.5342,59023,0
2009-06-29,1.5454,1.5629,1.5342,1.557,136954,0
2009-06-30,1.5684,1.5743,1.5285,1.5629,110745,0
2009-07-01,1.5629,1.5801,1.557,1.557,185035,0
2009-07-02,1.5342,1.5342,1.5056,1.517,215471,0
2009-07-06,1.5056,1.517,1.4884,1.517,105953,0
2009-07-07,1.5056,1.5113,1.4711,1.4711,95119,0
2009-07-08,1.477,1.4827,1.4483,1.4711,103453,0
2009-07-09,1.477,1.4827,1.4597,1.4656,61910,0
2009-07-10,1.4597,1.4711,1.4483,1.454,78129,0
2009-07-13,1.4656,1.4998,1.454,1.4884,127546,0
2009-07-14,1.4827,1.5056,1.477,1.4998,143145,0
2009-07-15,1.5285,1.557,1.5227,1.557,131397,0
2009-07-16,1.5514,1.5743,1.5454,1.5684,80817,0
2009-07-17,1.5801,1.5801,1.557,1.5801,104189,0
2009-07-20,1.5858,1.6029,1.5743,1.5913,166148,0
2009-07-21,1.6087,1.6087,1.5801,1.6029,148900,0
2009-07-22,1.5913,1.62,1.5858,1.6087,63159,0
2009-07-23,1.6087,1.6544,1.6087,1.6544,183116,0
2009-07-24,1.6659,1.6715,1.6372,1.6544,230988,0
2009-07-27,1.6601,1.6659,1.6372,1.6659,136249,0
2009-07-28,1.6544,1.6601,1.6372,1.6601,120800,0
2009-07-29,1.6429,1.6544,1.6372,1.6429,91407,0
2009-07-30,1.6601,1.6771,1.6601,1.6715,99152,0
2009-07-31,1.6715,1.6829,1.6659,1.6715,67583,0
2009-08-03,1.7289,1.7289,1.6887,1.7002,248720,0
2009-08-04,1.7002,1.723,1.6944,1.7173,168832,0
2009-08-05,1.7057,1.723,1.6944,1.723,112568,0
2009-08-06,1.723,1.723,1.6944,1.6944,228385,0
2009-08-07,1.7116,1.7403,1.7057,1.7403,160363,0
2009-08-10,1.7344,1.7403,1.723,1.723,129435,0
2009-08-11,1.7289,1.7289,1.6944,1.6944,130125,0
2009-08-12,1.6944,1.7173,1.6944,1.7057,151565,0
2009-08-13,1.7173,1.723,1.7057,1.723,202514,0
2009-08-14,1.723,1.723,1.6887,1.6887,83993,0
2009-08-17,1.6601,1.6601,1.6372,1.6544,140093,0
2009-08-18,1.6372,1.6715,1.6372,1.6601,118784,0
2009-08-19,1.6429,1.6771,1.6429,1.6601,98087,0
2009-08-20,1.6659,1.6829,1.6659,1.6771,105145,0
2009-08-21,1.6829,1.7173,1.6829,1.7002,100691,0
2009-08-24,1.7116,1.7459,1.7116,1.7173,173654,0
2009-08-25,1.7403,1.7403,1.7173,1.723,143530,0
2009-08-26,1.6944,1.7002,1.6771,1.6887,215932,0
2009-08-27,1.6829,1.7057,1.6659,1.7057,178639,0
2009-08-28,1.7002,1.7002,1.6887,1.6887,115077,0
2009-08-31,1.6829,1.6829,1.6601,1.6715,139658,0
2009-09-01,1.6601,1.6829,1.6316,1.6316,152698,0
2009-09-02,1.62,1.6372,1.62,1.6316,141917,0
2009-09-03,1.6372,1.6372,1.62,1.6257,123953,0
2009-09-04,1.6316,1.6771,1.6316,1.6659,109480,0
2009-09-08,1.6715,1.7116,1.6715,1.7002,228783,0
2009-09-09,1.6944,1.723,1.6944,1.723,111407,0
2009-09-10,1.7116,1.752,1.7057,1.7459,195299,0
2009-09-11,1.7459,1.7574,1.7403,1.7574,135017,0
2009-09-14,1.9121,1.9121,1.7289,1.7574,161457,0
2009-09-15,1.7574,1.7976,1.7574,1.7976,251348,0
2009-09-16,1.8203,1.8203,1.8033,1.8203,278365,0
2009-09-17,1.7976,1.8375,1.7976,1.826,182380,0
2009-09-18,1.8203,1.8375,1.8033,1.8318,150682,0
2009-09-21,1.8146,1.8318,1.8033,1.8203,99578,0
2009-09-22,1.8203,1.8375,1.8146,1.8375,145444,0
2009-09-23,1.8318,1.8433,1.8146,1.8203,195209,0
2009-09-24,1.8089,1.8203,1.7746,1.7918,309023,0
2009-09-25,1.7689,1.7976,1.7689,1.7746,47677,0
2009-09-28,1.7805,1.8146,1.7805,1.8146,83490,0
2009-09-29,1.7918,1.8203,1.7918,1.7976,139119,0
2009-09-30,1.7976,1.8146,1.7746,1.8089,168083,0
2009-10-01,1.7918,1.7918,1.7689,1.7689,159332,0
2009-10-02,1.7631,1.7746,1.7459,1.7574,66764,0
2009-10-05,1.7574,1.7805,1.7574,1.7746,87385,0
2009-10-06,1.7805,1.826,1.7805,1.8146,139248,0
2009-10-07,1.7976,1.8089,1.7918,1.8033,113853,0
2009-10-08,1.8203,1.8375,1.8146,1.8203,73481,0
2009-10-09,1.8203,1.8375,1.8089,1.826,100097,0
2009-10-12,1.8318,1.849,1.826,1.826,128083,0
2009-10-13,1.826,1.8318,1.8089,1.826,107507,0
2009-10-14,1.8318,1.8661,1.8318,1.8433,236604,0
2009-10-15,1.8318,1.8547,1.8318,1.8547,85189,0
2009-10-16,1.8375,1.8661,1.826,1.8605,269727,0
2009-10-19,1.872,1.9062,1.8605,1.8891,550016,0
2009-10-20,1.8949,1.9006,1.8433,1.872,194087,0
2009-10-21,1.8835,1.8891,1.8605,1.8605,69502,0
2009-10-22,1.8318,1.8891,1.786,1.8891,226497,0
2009-10-23,1.8835,1.8891,1.8433,1.849,83186,0
2009-10-26,1.849,1.8777,1.8146,1.8433,160033,0
2009-10-27,1.826,1.8547,1.8146,1.8375,222161,0
2009-10-28,1.8375,1.8375,1.7631,1.7631,112611,0
2009-10-29,1.7805,1.8033,1.7805,1.7918,99041,0
2009-10-30,1.7805,1.786,1.7403,1.7403,97497,0
2009-11-02,1.7459,1.8089,1.6887,1.7459,243281,0
2009-11-03,1.752,1.752,1.7403,1.7459,154801,0
2009-11-04,1.752,1.8033,1.752,1.7574,136286,0
2009-11-05,1.7574,1.7918,1.7574,1.786,62086,0
2009-11-06,1.7689,1.7976,1.7689,1.7746,65294,0
2009-11-09,1.7918,1.826,1.7918,1.8203,65511,0
2009-11-10,1.8146,1.8375,1.8033,1.8318,97744,0
2009-11-11,1.8318,1.8547,1.8318,1.8318,86271,0
2009-11-12,1.8375,1.8433,1.7976,1.7976,66827,0
2009-11-13,1.7918,1.8375,1.7918,1.826,47771,0
2009-11-16,1.826,1.8547,1.826,1.8375,163929,0
2009-11-17,1.8318,1.8547,1.8318,1.8547,121882,0
2009-11-18,1.8375,1.8547,1.8375,1.8547,69647,0
2009-11-19,1.8318,1.8318,1.7976,1.826,72176,0
2009-11-20,1.8203,1.8203,1.7976,1.8203,99458,0
2009-11-23,1.826,1.8433,1.8146,1.8203,82418,0
2009-11-24,1.8318,1.8433,1.8033,1.826,128905,0
2009-11-25,1.8433,1.8433,1.8203,1.8375,57400,0
2009-11-27,1.8033,1.8146,1.7918,1.7976,43173,0
2009-11-30,1.8033,1.8146,1.7976,1.8033,104235,0
2009-12-01,1.8146,1.8375,1.8146,1.8318,81108,0
2009-12-02,1.8203,1.8433,1.8203,1.8318,111396,0
2009-12-03,1.8433,1.849,1.826,1.826,110130,0
2009-12-04,1.8375,1.8661,1.826,1.8375,91674,0
2009-12-07,1.8605,1.8605,1.8375,1.8433,86457,0
2009-12-08,1.826,1.8375,1.8146,1.8203,75241,0
2009-12-09,1.8203,1.8318,1.8203,1.826,36691,0
2009-12-10,1.8318,1.8547,1.8318,1.8318,163714,0
2009-12-11,1.8433,1.8605,1.8433,1.849,84635,0
2009-12-14,1.849,1.8949,1.849,1.8949,221743,0
2009-12-15,1.8835,1.9006,1.8605,1.8949,152668,0
2009-12-16,1.8433,1.8777,1.8433,1.8777,202669,0
2009-12-17,1.8605,1.872,1.8433,1.8547,190683,0
2009-12-18,1.8146,1.872,1.8146,1.8547,266344,0
2009-12-21,1.8605,1.8835,1.8605,1.8661,148144,0
2009-12-22,1.872,1.8891,1.872,1.8835,186995,0
2009-12-23,1.8777,1.9062,1.8777,1.9006,165448,0
2009-12-24,1.9006,1.9237,1.9006,1.9237,67132,0
2009-12-28,1.9121,1.9463,1.9121,1.9293,247693,0
2009-12-29,1.9293,1.9463,1.9293,1.9348,110339,0
2009-12-30,1.9293,1.9405,1.9176,1.9348,162835,0
2009-12-31,1.9348,1.9405,1.9176,1.9237,152838,0
2010-01-04,1.9176,1.9635,1.9176,1.9577,222202,0
2010-01-05,1.9577,1.9807,1.9522,1.9807,326666,0
2010-01-06,1.9692,1.9921,1.9577,1.9861,174481,0
2010-01-07,1.9807,1.9979,1.9577,1.9921,136284,0
2010-01-08,1.9748,1.9921,1.9692,1.9921,225434,0
2010-01-11,2.0037,2.0037,1.9921,1.9979,154273,0
2010-01-12,1.9692,1.9861,1.9635,1.9807,130154,0
2010-01-13,1.9861,1.9921,1.9635,1.9921,90190,0
2010-01-14,1.9979,2.0037,1.9861,1.9979,46220,0
2010-01-15,1.9748,1.9979,1.9463,1.9807,154909,0
2010-01-19,1.9861,2.0149,1.9748,1.9979,169175,0
2010-01-20,1.9807,1.9807,1.9635,1.9748,92746,0
2010-01-21,1.9692,1.9807,1.9463,1.9522,133737,0
2010-01-22,1.9463,1.9463,1.9062,1.9062,142424,0
2010-01-25,1.9237,2.0149,1.9062,1.9176,428854,0
2010-01-26,1.9121,1.9293,1.9062,1.9176,80368,0
2010-01-27,1.9006,1.9121,1.8835,1.9121,151808,0
2010-01-28,1.9121,1.9176,1.8777,1.9006,199730,0
2010-01-29,1.9062,1.9176,1.872,1.872,131080,0
2010-02-01,1.8835,1.9006,1.872,1.8949,95187,0
2010-02-02,1.9006,1.9293,1.9006,1.9237,23815,0
2010-02-03,1.9293,1.9293,1.9006,1.9062,78534,0
2010-02-04,1.8891,1.8891,1.849,1.8547,154667,0
2010-02-05,1.8547,1.8547,1.7746,1.8318,190795,0
2010-02-08,1.8433,1.8661,1.8318,1.8433,74581,0
2010-02-09,1.9522,1.9522,1.8375,1.8605,172669,0
2010-02-10,1.849,1.8835,1.8318,1.872,253406,0
2010-02-11,1.872,1.9062,1.849,1.9006,259155,0
2010-02-12,1.8835,1.8949,1.8605,1.872,164633,0
2010-02-16,1.8777,1.9405,1.8777,1.9237,242340,0
2010-02-17,1.9176,1.9979,1.9176,1.9807,325577,0
2010-02-18,1.9692,2.0037,1.9635,2.0037,163829,0
2010-02-19,1.9807,2.0149,1.9692,2.0092,350315,0
2010-02-22,1.9921,2.0149,1.9921,1.9979,308460,0
2010-02-23,1.9921,1.9979,1.9748,1.9861,122974,0
2010-02-24,1.9522,1.9861,1.9522,1.9861,263253,0
2010-02-25,1.9577,1.9861,1.9463,1.9692,158604,0
2010-02-26,1.9692,1.9921,1.9692,1.9807,271899,0
2010-03-01,1.9635,2.0149,1.9635,2.0037,186562,0
2010-03-02,2.0037,2.0322,2.0037,2.0092,226761,0
2010-03-03,1.9979,2.0495,1.9979,2.0322,246585,0
2010-03-04,2.0378,2.0664,2.0322,2.0322,69221,0
2010-03-05,2.0549,2.0664,2.0438,2.061,139143,0
2010-03-08,2.0724,2.1009,2.061,2.1009,67764,0
2010-03-09,2.0954,2.1238,2.078,2.1238,106908,0
2010-03-10,1.9348,2.1581,1.9237,2.141,576113,0
2010-03-11,2.1351,2.141,2.1064,2.1123,252862,0
2010-03-12,2.1064,2.1238,2.0836,2.1123,513025,0
2010-03-15,2.1123,2.141,2.1009,2.1123,232368,0
2010-03-16,2.1294,2.1524,2.1238,2.1351,145682,0
2010-03-17,2.1467,2.1926,2.1351,2.1695,285824,0
2010-03-18,2.1695,2.1867,2.1294,2.1467,275531,0
2010-03-19,2.141,2.164,2.1123,2.1238,93829,0
2010-03-22,2.1181,2.1351,2.1123,2.1238,164780,0
2010-03-23,2.1238,2.141,2.1238,2.1351,358206,0
2010-03-24,2.1294,2.141,2.1238,2.1294,297215,0
2010-03-25,2.1238,2.1581,2.1238,2.1238,190330,0
2010-03-26,2.1294,2.1351,2.1123,2.1351,204908,0
2010-03-29,2.1695,2.1695,2.1294,2.1294,314949,0
2010-03-30,2.1351,2.1467,2.1238,2.1467,256045,0
2010-03-31,2.1467,2.1524,2.1238,2.141,286239,0
2010-04-01,2.1351,2.164,2.1351,2.1467,151739,0
2010-04-05,2.1695,2.1695,2.1524,2.1581,122920,0
2010-04-06,2.164,2.1867,2.1524,2.1695,127781,0
2010-04-07,2.1754,2.1811,2.164,2.164,140500,0
2010-04-08,2.1754,2.1811,2.1524,2.1695,110446,0
2010-04-09,2.1754,2.1867,2.164,2.1867,69017,0
2010-04-12,2.1926,2.198,2.1867,2.1867,78826,0
2010-04-13,2.2153,2.244,2.2039,2.227,456563,0
2010-04-14,2.261,2.2898,2.244,2.2667,189171,0
2010-04-15,2.284,2.2898,2.2667,2.2898,266658,0
2010-04-16,2.2781,2.2781,2.2382,2.2667,355911,0
2010-04-19,2.261,2.3011,2.2498,2.2781,376238,0
2010-04-20,2.2728,2.2781,2.2555,2.2555,284929,0
2010-04-21,2.2555,2.2728,2.1926,2.261,381675,0
2010-04-22,2.2382,2.284,2.2325,2.284,201140,0
2010-04-23,2.261,2.2898,2.261,2.284,118307,0
2010-04-26,2.2781,2.3067,2.2781,2.3011,120265,0
2010-04-27,2.2781,2.2898,2.2498,2.2498,210318,0
2010-04-28,2.2498,2.284,2.244,2.2555,177738,0
2010-04-29,2.2728,2.2898,2.2555,2.2898,278011,0
2010-04-30,2.284,2.2898,2.2667,2.2728,137116,0
2010-05-03,2.2667,2.2898,2.2667,2.2728,93631,0
2010-05-04,2.2555,2.2555,2.2153,2.2153,164787,0
2010-05-05,2.1926,2.2153,2.1581,2.2039,189689,0
2010-05-06,2.1754,2.2153,1.6887,2.1294,520977,0
2010-05-07,2.1294,2.1926,2.061,2.0894,412345,0
2010-05-10,2.164,2.198,2.1181,2.141,167315,0
2010-05-11,2.141,2.164,2.1181,2.1467,123297,0
2010-05-12,2.1524,2.1811,2.1524,2.1811,92756,0
2010-05-13,2.1811,2.2098,2.1754,2.1754,90105,0
2010-05-14,2.1695,2.1695,2.1123,2.1123,135415,0
2010-05-17,2.1123,2.1238,2.0495,2.1009,117929,0
2010-05-18,2.1123,2.141,2.0894,2.1009,99998,0
2010-05-19,2.0894,2.0954,2.061,2.0836,110134,0
2010-05-20,2.061,2.061,1.9861,1.9861,280033,0
2010-05-21,1.9463,2.0149,1.9405,1.9921,83830,0
2010-05-24,2.0209,2.0322,2.0037,2.0092,65357,0
2010-05-25,1.9121,1.9979,1.9121,1.9861,219820,0
2010-05-26,2.0037,2.0322,1.9635,1.9635,120867,0
2010-05-27,1.9979,2.0322,1.9979,2.0092,171635,0
2010-05-28,2.0322,2.061,1.9979,1.9979,107848,0
2010-06-01,1.9635,2.0037,1.9635,1.9861,111735,0
2010-06-02,2.0149,2.0378,1.9807,2.0378,40012,0
2010-06-03,2.0549,2.1181,2.0092,2.0378,118018,0
2010-06-04,2.0209,2.0322,1.9635,2.0092,162615,0
2010-06-07,2.0209,2.0378,1.9748,1.9861,217389,0
2010-06-08,1.9807,1.9861,1.9635,1.9635,41979,0
2010-06-09,1.9748,2.0149,1.9692,1.9921,85411,0
2010-06-10,2.0037,2.0267,1.9921,2.0149,61854,0
2010-06-11,2.0092,2.0267,2.0037,2.0149,146652,0
2010-06-14,2.0378,2.061,2.0209,2.0549,134817,0
2010-06-15,2.061,2.0954,2.0495,2.078,156654,0
2010-06-16,2.0724,2.1181,2.0664,2.1064,93670,0
2010-06-17,2.1064,2.1064,2.0724,2.0954,79191,0
2010-06-18,2.1009,2.1009,2.0724,2.0724,40410,0
2010-06-21,2.0894,2.0954,2.078,2.0836,143178,0
2010-06-22,2.0836,2.0894,2.061,2.061,93328,0
2010-06-23,2.061,2.078,2.0438,2.061,100450,0
2010-06-24,2.0438,2.0894,2.0209,2.0438,134547,0
2010-06-25,2.0378,2.1467,2.0267,2.0894,187273,0
2010-06-28,2.1009,2.1009,2.0664,2.0836,187715,0
2010-06-29,2.0495,2.0495,1.9748,2.0037,113550,0
2010-06-30,2.0064,2.0064,1.9482,1.954,78594,0
2010-07-01,1.9463,1.9463,1.8605,1.9293,133469,0
2010-07-02,1.9348,1.9348,1.8891,1.9348,76215,0
2010-07-06,1.9979,2.0322,1.9121,1.9405,169355,0
2010-07-07,1.9921,2.0322,1.9522,1.9861,147163,0
2010-07-08,2.0209,2.0495,1.9807,1.9921,52824,0
2010-07-09,1.9861,2.0378,1.9861,2.0378,46783,0
2010-07-12,2.0438,2.0724,2.0209,2.0209,91499,0
2010-07-13,2.0438,2.0724,2.0209,2.0438,107708,0
2010-07-14,2.061,2.0664,2.0322,2.0495,78815,0
2010-07-15,2.0664,2.0724,2.0037,2.0209,181039,0
2010-07-16,2.0267,2.0438,1.9861,1.9861,57633,0
2010-07-19,2.0037,2.0037,1.9635,2.0037,173563,0
2010-07-20,1.9807,2.0149,1.9635,2.0092,55841,0
2010-07-21,2.0438,2.0438,2.0037,2.0037,76142,0
2010-07-22,2.0549,2.061,2.0378,2.0549,79753,0
2010-07-23,2.0664,2.0724,2.0267,2.0664,141200,0
2010-07-26,2.0894,2.1064,2.0724,2.0894,77375,0
2010-07-27,2.1238,2.1238,2.0954,2.0954,82243,0
2010-07-28,2.0954,2.0954,2.0664,2.0664,69415,0
2010-07-29,2.0954,2.1009,2.0495,2.0664,102979,0
2010-07-30,2.0664,2.0664,2.0378,2.0495,149315,0
2010-08-02,2.078,2.1009,2.078,2.0894,119293,0
2010-08-03,2.1009,2.1009,2.061,2.0894,36355,0
2010-08-04,2.1181,2.1181,2.0894,2.1064,96747,0
2010-08-05,2.1064,2.1181,2.0954,2.1064,69103,0
2010-08-06,2.0954,2.1524,2.0894,2.1467,117439,0
2010-08-09,2.1754,2.1754,2.1294,2.1467,71744,0
2010-08-10,2.1064,2.1351,2.0954,2.1351,78574,0
2010-08-11,2.1181,2.1181,2.061,2.0664,55850,0
2010-08-12,2.0549,2.0549,2.0378,2.0438,38430,0
2010-08-13,2.0549,2.0549,2.0149,2.0378,72349,0
2010-08-16,2.0438,2.0438,2.0037,2.0092,78908,0
2010-08-17,2.0322,2.0495,2.0209,2.0495,74601,0
2010-08-18,2.061,2.141,2.0267,2.0664,179104,0
2010-08-19,2.0724,2.0836,2.0322,2.0495,52770,0
2010-08-20,2.061,2.0836,2.0037,2.0092,107475,0
2010-08-23,2.0037,2.0322,1.9807,1.9921,60427,0
2010-08-24,1.9979,1.9979,1.9635,1.9635,284948,0
2010-08-25,1.9405,1.9522,1.9121,1.9348,125694,0
2010-08-26,1.9237,1.9807,1.9237,1.9348,95197,0
2010-08-27,1.9348,1.9635,1.9121,1.9635,72840,0
2010-08-30,1.9522,1.9692,1.9348,1.9692,134364,0
2010-08-31,1.9599,1.989,1.954,1.9715,101900,0
2010-09-01,1.9807,2.0092,1.9692,1.9979,145121,0
2010-09-02,2.0092,2.0267,1.9979,2.0037,57742,0
2010-09-03,2.0149,2.0495,2.0092,2.0267,137943,0
2010-09-07,2.0378,2.0378,2.0092,2.0209,46440,0
2010-09-08,2.1294,2.141,2.0092,2.0267,118251,0
2010-09-09,2.0495,2.0664,2.0322,2.0438,69998,0
2010-09-10,2.0438,2.0549,2.0267,2.0495,72265,0
2010-09-13,2.0954,2.1123,2.078,2.0894,137650,0
2010-09-14,2.0664,2.1123,2.0664,2.0954,155463,0
2010-09-15,2.0894,2.0954,2.078,2.0954,108100,0
2010-09-16,2.0836,2.1123,2.078,2.1123,124015,0
2010-09-17,2.1294,2.1294,2.0954,2.1064,59101,0
2010-09-20,2.1181,2.141,2.1123,2.1294,121332,0
2010-09-21,2.1351,2.141,2.1181,2.141,76284,0
2010-09-22,2.1294,2.1351,2.0894,2.1294,85875,0
2010-09-23,2.0954,2.1123,2.0836,2.1009,115075,0
2010-09-24,2.1181,2.1351,2.1123,2.1294,85542,0
2010-09-27,2.141,2.1524,2.1294,2.1467,104044,0
2010-09-28,2.1524,2.1524,2.1123,2.141,96388,0
2010-09-29,2.1467,2.164,2.1351,2.164,56620,0
2010-09-30,2.1695,2.1695,2.1467,2.1467,71198,0
2010-10-01,2.1754,2.1754,2.1351,2.1467,60961,0
2010-10-04,2.1581,2.1581,2.1123,2.141,57090,0
2010-10-05,2.1294,2.164,2.1294,2.1524,107845,0
2010-10-06,2.1581,2.1754,2.141,2.1581,131956,0
2010-10-07,2.1524,2.1811,2.141,2.1581,84406,0
2010-10-08,2.1467,2.1695,2.1467,2.164,83804,0
2010-10-11,2.164,2.1754,2.164,2.1695,17208,0
2010-10-12,2.164,2.1811,2.1467,2.1754,73076,0
2010-10-13,2.1867,2.2098,2.1811,2.1867,116962,0
2010-10-14,2.1754,2.2039,2.1581,2.1695,109260,0
2010-10-15,2.1754,2.1754,2.141,2.1754,56388,0
2010-10-18,2.1754,2.1926,2.164,2.1926,103233,0
2010-10-19,2.164,2.1695,2.1524,2.164,79302,0
2010-10-20,2.1524,2.198,2.1524,2.1695,65121,0
2010-10-21,2.1811,2.1926,2.1695,2.1695,30989,0
2010-10-22,2.1754,2.1867,2.164,2.1867,115222,0
2010-10-25,2.1926,2.227,2.1926,2.227,119153,0
2010-10-26,2.2098,2.227,2.1867,2.2098,178161,0
2010-10-27,2.1867,2.2098,2.1867,2.2098,43922,0
2010-10-28,2.2098,2.221,2.1867,2.2153,78360,0
2010-10-29,2.2098,2.2451,2.2098,2.2451,116008,0
2010-11-01,2.2498,2.2555,2.198,2.2098,85119,0
2010-11-02,2.221,2.2325,2.2098,2.2325,31673,0
2010-11-03,2.2325,2.2382,2.221,2.2325,63561,0
2010-11-04,2.2555,2.2728,2.221,2.2667,185611,0
2010-11-05,2.2728,2.2957,2.2667,2.2898,100195,0
2010-11-08,2.261,2.284,2.261,2.2781,64285,0
2010-11-09,2.2728,2.2898,2.2498,2.2555,71629,0
2010-11-10,2.2555,2.2728,2.244,2.2728,68201,0
2010-11-11,2.2498,2.2667,2.1695,2.2667,107570,0
2010-11-12,2.2382,2.2498,2.2039,2.221,52707,0
2010-11-15,2.2153,2.2555,2.2153,2.2382,100698,0
2010-11-16,2.2153,2.2153,2.1524,2.2039,80959,0
2010-11-17,2.198,2.2098,2.198,2.2098,75736,0
2010-11-18,2.2098,2.261,2.2098,2.2382,91907,0
2010-11-19,2.2382,2.261,2.2325,2.2382,108312,0
2010-11-22,2.2325,2.2498,2.2153,2.2498,156511,0
2010-11-23,2.2382,2.2382,2.227,2.227,54822,0
2010-11-24,2.2498,2.2957,2.2498,2.2957,79411,0
2010-11-26,2.2728,2.284,2.2728,2.2728,29675,0
2010-11-29,2.284,2.284,2.2498,2.2667,109921,0
2010-11-30,2.2565,2.2915,2.2565,2.2738,115485,0
2010-12-01,2.2898,2.3242,2.2898,2.3067,84452,0
2010-12-02,2.3011,2.3472,2.3011,2.3298,89319,0
2010-12-03,2.3298,2.3415,2.3186,2.3354,75074,0
2010-12-06,2.4387,2.4387,2.3298,2.3585,74112,0
2010-12-07,2.3643,2.3871,2.3585,2.3585,193262,0
2010-12-08,2.3585,2.3812,2.3472,2.3643,114120,0
2010-12-09,2.3585,2.4216,2.3528,2.3871,268820,0
2010-12-10,2.3758,2.4216,2.3699,2.3986,189377,0
2010-12-13,2.393,2.4157,2.3699,2.3986,70179,0
2010-12-14,2.393,2.4271,2.3871,2.4271,84974,0
2010-12-15,2.3415,2.393,2.3067,2.3242,146823,0
2010-12-16,2.3067,2.3871,2.3011,2.3298,247481,0
2010-12-17,2.3415,2.393,2.3415,2.3643,205752,0
2010-12-20,2.3643,2.3643,2.3354,2.3585,33937,0
2010-12-21,2.3528,2.393,2.3528,2.393,28029,0
2010-12-22,2.3758,2.4099,2.3758,2.4043,119284,0
2010-12-23,2.3986,2.3986,2.3354,2.3871,83647,0
2010-12-27,2.3812,2.3812,2.3472,2.3758,88758,0
2010-12-28,2.3585,2.3871,2.3585,2.3871,66591,0
2010-12-29,2.3845,2.4079,2.3728,2.4018,102586,0
2010-12-30,2.3845,2.4018,2.3787,2.4018,67625,0
2010-12-31,2.3829,2.4071,2.3769,2.3948,50396,0
2011-01-03,2.4271,2.4327,2.3871,2.3986,82455,0
2011-01-04,2.4271,2.4501,2.3812,2.3986,132938,0
2011-01-05,2.4099,2.4673,2.393,2.4327,252333,0
2011-01-06,2.4327,2.4445,2.4043,2.4327,86173,0
2011-01-07,2.4327,2.4387,2.3986,2.3986,95619,0
2011-01-10,2.4157,2.4216,2.3812,2.4099,102395,0
2011-01-11,2.4157,2.4387,2.3986,2.4157,134054,0
2011-01-12,2.4216,2.4501,2.4216,2.4387,33562,0
2011-01-13,2.4327,2.4501,2.4327,2.4387,23544,0
2011-01-14,2.4387,2.4673,2.4327,2.4615,57167,0
2011-01-18,2.4673,2.4902,2.4557,2.4902,97472,0
2011-01-19,2.4731,2.5017,2.4387,2.4445,39815,0
2011-01-20,2.4271,2.4387,2.3986,2.4157,102334,0
2011-01-21,2.4271,2.4387,2.4043,2.4043,79754,0
2011-01-24,2.3871,2.4327,2.3643,2.3986,162478,0
2011-01-25,2.3986,2.4099,2.3871,2.4099,52765,0
2011-01-26,2.393,2.4271,2.3812,2.4271,77691,0
2011-01-27,2.4387,2.4501,2.4216,2.4445,87943,0
2011-01-28,2.4271,2.4271,2.3699,2.393,67242,0
2011-01-31,2.3829,2.4132,2.3829,2.4132,87259,0
2011-02-01,2.4099,2.4557,2.4099,2.4327,91429,0
2011-02-02,2.4271,2.4501,2.4157,2.4327,222247,0
2011-02-03,2.4271,2.4501,2.4157,2.4445,57607,0
2011-02-04,2.4445,2.4673,2.4157,2.4615,84137,0
2011-02-07,2.4731,2.4787,2.4615,2.4787,54366,0
2011-02-08,2.4902,2.5131,2.4615,2.5073,130204,0
2011-02-09,2.4902,2.5073,2.4787,2.4787,86453,0
2011-02-10,2.4673,2.5188,2.4673,2.5188,115800,0
2011-02-11,2.5188,2.5474,2.5073,2.5474,119007,0
2011-02-14,2.5474,2.5644,2.5131,2.553,154826,0
2011-02-15,2.5704,2.5704,2.5417,2.553,41030,0
2011-02-16,2.553,2.5817,2.553,2.5644,51231,0
2011-02-18,2.5704,2.5873,2.5417,2.5644,125209,0
2011-02-22,2.5759,2.5988,2.5474,2.5474,87905,0
2011-02-23,2.4959,2.5246,2.4387,2.4787,127993,0
2011-02-24,2.4844,2.4902,2.4557,2.4844,42164,0
2011-02-25,2.4902,2.536,2.4902,2.5188,56539,0
2011-02-28,2.5242,2.5415,2.5009,2.5358,95419,0
2011-03-01,2.5246,2.53,2.4844,2.4959,83295,0
2011-03-02,2.4959,2.5246,2.4902,2.5131,21430,0
2011-03-03,2.53,2.559,2.53,2.559,95885,0
2011-03-04,2.5644,2.5644,2.4902,2.53,89380,0
2011-03-07,2.53,2.5474,2.4959,2.5188,45311,0
2011-03-08,2.5131,2.536,2.5017,2.5017,236710,0
2011-03-09,2.5131,2.5131,2.4902,2.5131,77091,0
2011-03-10,2.4615,2.4844,2.4501,2.4615,101184,0
2011-03-11,2.4673,2.5017,2.4673,2.4959,46130,0
2011-03-14,2.5017,2.5073,2.4615,2.5017,122787,0
2011-03-15,2.4731,2.5073,2.4157,2.4959,127617,0
2011-03-16,2.4673,2.5017,2.4445,2.4445,149105,0
2011-03-17,2.4484,2.4716,2.4194,2.4426,294073,0
2011-03-18,2.4557,2.4673,2.4445,2.4501,84950,0
2011-03-21,2.4557,2.4902,2.4557,2.4731,42043,0
2011-03-22,2.4787,2.4844,2.4327,2.4673,158946,0
2011-03-23,2.4557,2.4959,2.4557,2.4902,44846,0
2011-03-24,2.5017,2.5073,2.4787,2.5073,49261,0
2011-03-25,2.5073,2.5704,2.5073,2.559,279698,0
2011-03-28,2.5644,2.5873,2.553,2.5704,146348,0
2011-03-29,2.5817,2.5988,2.559,2.5988,112497,0
2011-03-30,2.6047,2.6219,2.5759,2.616,83750,0
2011-03-31,2.618,2.6417,2.6116,2.6417,154731,0
2011-04-01,2.6505,2.6677,2.6219,2.6563,150947,0
2011-04-04,2.6789,2.6789,2.6334,2.6563,59347,0
2011-04-05,2.6677,2.6677,2.5931,2.6448,201955,0
2011-04-06,2.6276,2.6389,2.5931,2.616,110727,0
2011-04-07,2.5988,2.5988,2.5644,2.5873,141373,0
2011-04-08,2.5759,2.6104,2.559,2.6047,82711,0
2011-04-11,2.6104,2.6104,2.5759,2.5988,62201,0
2011-04-12,2.5645,2.5764,2.553,2.559,21989,0
2011-04-13,2.5759,2.5873,2.5644,2.5759,39612,0
2011-04-14,2.5644,2.5931,2.553,2.5817,29834,0
2011-04-15,2.5873,2.616,2.5817,2.616,35523,0
2011-04-18,2.5704,2.5704,2.5417,2.5644,59478,0
2011-04-19,2.5759,2.5873,2.559,2.5817,35059,0
2011-04-20,2.6276,2.6334,2.5931,2.616,80912,0
2011-04-21,2.6389,2.6448,2.5873,2.6448,69533,0
2011-04-25,2.6276,2.6789,2.6219,2.6448,44474,0
2011-04-26,2.6563,2.6734,2.6389,2.6618,93906,0
2011-04-27,2.6734,2.6789,2.6448,2.6677,137695,0
2011-04-28,2.6677,2.6734,2.5931,2.6389,117139,0
2011-04-29,2.6359,2.6417,2.6237,2.6417,124974,0
2011-05-02,2.6389,2.6563,2.6219,2.6219,120586,0
2011-05-03,2.6172,2.6289,2.5881,2.6172,122157,0
2011-05-04,2.616,2.616,2.5644,2.5759,80513,0
2011-05-05,2.5706,2.5938,2.5473,2.5764,78560,0
2011-05-06,2.6056,2.6056,2.559,2.5824,41338,0
2011-05-09,2.5873,2.5988,2.5704,2.5873,98185,0
2011-05-10,2.6047,2.6563,2.5931,2.6334,82254,0
2011-05-11,2.6345,2.6345,2.5764,2.5824,79416,0
2011-05-12,2.5817,2.616,2.5644,2.616,106297,0
2011-05-13,2.6172,2.6172,2.5764,2.5881,57202,0
2011-05-16,2.5704,2.5988,2.5644,2.5704,58364,0
2011-05-17,2.5473,2.5473,2.5181,2.5415,82613,0
2011-05-18,2.5242,2.5824,2.5123,2.5645,131001,0
2011-05-19,2.5881,2.5881,2.559,2.5645,44382,0
2011-05-20,2.5706,2.5764,2.559,2.5764,48003,0
2011-05-23,2.5645,2.5764,2.5296,2.553,152165,0
2011-05-24,2.5706,2.5706,2.5415,2.553,81462,0
2011-05-25,2.553,2.5824,2.5473,2.5706,117730,0
2011-05-26,2.5824,2.5938,2.5645,2.5824,54320,0
2011-05-27,2.5995,2.6056,2.5824,2.5881,119669,0
2011-05-31,2.6056,2.6173,2.5937,2.6056,141280,0
2011-06-01,2.6109,2.6109,2.5645,2.5706,108324,0
2011-06-02,2.553,2.5706,2.5415,2.5706,130854,0
2011-06-03,2.5473,2.5645,2.5358,2.5415,121652,0
2011-06-06,2.5415,2.5415,2.5123,2.5242,66594,0
2011-06-07,2.5358,2.559,2.5242,2.5296,81780,0
2011-06-08,2.5181,2.5242,2.5009,2.5064,61588,0
2011-06-09,2.5064,2.5296,2.5064,2.5242,114939,0
2011-06-10,2.5064,2.5064,2.4776,2.5009,243412,0
2011-06-13,2.5064,2.5064,2.4833,2.4833,87895,0
2011-06-14,2.495,2.5242,2.495,2.5181,109359,0
2011-06-15,2.5009,2.5009,2.4657,2.4716,121165,0
2011-06-16,2.4814,2.4874,2.4577,2.4814,157970,0
2011-06-17,2.495,2.5009,2.4716,2.4833,54551,0
2011-06-20,2.4657,2.495,2.4544,2.4833,60009,0
2011-06-21,2.4891,2.5415,2.4891,2.5415,118680,0
2011-06-22,2.5415,2.559,2.5296,2.5415,133677,0
2011-06-23,2.5242,2.5358,2.495,2.5296,98462,0
2011-06-24,2.5358,2.5415,2.5181,2.5296,90476,0
2011-06-27,2.5181,2.5358,2.5009,2.5296,49120,0
2011-06-28,2.5473,2.5764,2.5242,2.5415,171782,0
2011-06-29,2.559,2.5938,2.5473,2.5706,101227,0
2011-06-30,2.5638,2.5937,2.5638,2.5816,76480,0
2011-07-01,2.5824,2.6229,2.5824,2.6229,68747,0
2011-07-05,2.6229,2.6289,2.6056,2.6229,116367,0
2011-07-06,2.6173,2.6469,2.6111,2.6469,86436,0
2011-07-07,2.6695,2.6985,2.6637,2.687,95287,0
2011-07-08,2.6461,2.6695,2.6461,2.6637,70052,0
2011-07-11,2.6289,2.6289,2.6109,2.6229,140894,0
2011-07-12,2.6233,2.6349,2.6111,2.6173,56339,0
2011-07-13,2.6345,2.6752,2.6172,2.6345,61154,0
2011-07-14,2.6229,2.6461,2.5881,2.5938,37863,0
2011-07-15,2.5938,2.6109,2.5881,2.6056,44432,0
2011-07-18,2.5881,2.5995,2.5645,2.5764,52517,0
2011-07-19,2.57,2.6233,2.57,2.6173,88859,0
2011-07-20,2.6345,2.6752,2.6289,2.6752,183494,0
2011-07-21,2.7102,2.7338,2.6812,2.7338,111498,0
2011-07-22,2.7158,2.7158,2.6926,2.6926,93554,0
2011-07-25,2.6752,2.6985,2.6752,2.6926,96822,0
2011-07-26,2.6763,2.6942,2.6646,2.6821,101561,0
2011-07-27,2.6695,2.6695,2.6229,2.6289,181560,0
2011-07-28,2.6173,2.6529,2.5819,2.6056,148582,0
2011-07-29,2.5405,2.6173,2.5227,2.6173,156693,0
2011-08-01,2.6289,2.6405,2.5645,2.5881,86657,0
2011-08-02,2.5582,2.5819,2.5109,2.5109,105975,0
2011-08-03,2.5064,2.5242,2.4426,2.5242,162143,0
2011-08-04,2.4874,2.4874,2.4104,2.4164,203027,0
2011-08-05,2.4223,2.4341,2.1506,2.3394,393324,0
2011-08-08,2.0472,2.3146,2.0472,2.1228,555379,0
2011-08-09,2.2102,2.2683,2.1169,2.2449,421794,0
2011-08-10,2.2738,2.2738,2.1867,2.1867,76540,0
2011-08-11,2.1752,2.3845,2.1752,2.3321,262917,0
2011-08-12,2.3808,2.4164,2.3159,2.3336,70829,0
2011-08-15,2.3787,2.4134,2.3728,2.3845,97229,0
2011-08-16,2.3751,2.4046,2.3394,2.3573,52946,0
2011-08-17,2.3751,2.4223,2.3218,2.3514,176642,0
2011-08-18,2.2451,2.2627,2.1918,2.2154,136407,0
2011-08-19,2.1801,2.2275,2.1446,2.1506,68804,0
2011-08-22,2.2451,2.2981,2.1446,2.1506,119359,0
2011-08-23,2.1801,2.2627,2.1683,2.2335,54188,0
2011-08-24,2.3868,2.3868,2.2689,2.3573,188278,0
2011-08-25,2.3573,2.3573,2.2806,2.328,121184,0
2011-08-26,2.2924,2.3456,2.2568,2.3456,70714,0
2011-08-29,2.3514,2.4282,2.3514,2.4223,113540,0
2011-08-30,2.4223,2.4282,2.3808,2.4282,59139,0
2011-08-31,2.4493,2.4915,2.4191,2.4552,60115,0
2011-09-01,2.4874,2.4874,2.3987,2.3987,51413,0
2011-09-02,2.335,2.4252,2.3168,2.371,120537,0
2011-09-06,2.2745,2.3336,2.2451,2.3218,43388,0
2011-09-07,2.3456,2.4282,2.3456,2.3929,103900,0
2011-09-08,2.3693,2.4282,2.3573,2.3573,58951,0
2011-09-09,2.3336,2.3632,2.31,2.328,76209,0
2011-09-12,2.3159,2.3336,2.2864,2.31,53945,0
2011-09-13,2.3336,2.3868,2.328,2.3751,75088,0
2011-09-14,2.4046,2.4401,2.3693,2.4341,218188,0
2011-09-15,2.4341,2.446,2.3042,2.3929,345363,0
2011-09-16,2.3868,2.4164,2.3808,2.4046,139521,0
2011-09-19,2.3693,2.3808,2.3159,2.3808,132145,0
2011-09-20,2.3751,2.4104,2.3514,2.3514,56069,0
2011-09-21,2.3573,2.3632,2.2981,2.3042,102231,0
2011-09-22,2.2451,2.2451,2.1741,2.2098,130505,0
2011-09-23,2.1801,2.2392,2.1741,2.1918,108948,0
2011-09-26,2.2036,2.2451,2.1801,2.2275,128997,0
2011-09-27,2.2509,2.3042,2.2509,2.2627,112251,0
2011-09-28,2.2689,2.2864,2.2098,2.2213,145885,0
2011-09-29,2.2451,2.2689,2.1683,2.2036,167012,0
2011-09-30,2.1476,2.1905,2.1233,2.1293,221706,0
2011-10-03,2.1032,2.127,2.0089,2.0206,208157,0
2011-10-04,1.9851,2.0619,1.9556,2.0443,139114,0
2011-10-05,2.0915,2.1328,2.056,2.1328,118727,0
2011-10-06,2.1446,2.1801,2.1092,2.1741,153638,0
2011-10-07,2.1918,2.1976,2.1506,2.1741,71256,0
2011-10-10,2.1976,2.2509,2.1976,2.2213,114885,0
2011-10-11,2.1976,2.2509,2.1976,2.2509,79902,0
2011-10-12,2.2568,2.2981,2.2568,2.2745,87226,0
2011-10-13,2.2509,2.2806,2.2275,2.2627,121508,0
2011-10-14,2.3218,2.3218,2.2924,2.3218,69537,0
2011-10-17,2.31,2.31,2.2568,2.2745,121610,0
2011-10-18,2.2689,2.3218,2.2568,2.31,43838,0
2011-10-19,2.3159,2.3573,2.2392,2.2689,91591,0
2011-10-20,2.2689,2.2864,2.2335,2.2627,117680,0
2011-10-21,2.2981,2.3042,2.2627,2.2924,138142,0
2011-10-24,2.2981,2.3336,2.2924,2.3218,32799,0
2011-10-25,2.3289,2.3289,2.2928,2.2988,88711,0
2011-10-26,2.3159,2.3336,2.2689,2.3336,65236,0
2011-10-27,2.3751,2.4164,2.3632,2.3929,135815,0
2011-10-28,2.3929,2.4104,2.3808,2.3868,87148,0
2011-10-31,2.3618,2.3618,2.325,2.325,51987,0
2011-11-01,2.2451,2.2981,2.2275,2.2745,48624,0
2011-11-02,2.31,2.3336,2.2924,2.3159,51226,0
2011-11-03,2.335,2.371,2.323,2.371,50291,0
2011-11-04,2.3528,2.3829,2.335,2.3769,30388,0
2011-11-07,2.3514,2.3693,2.328,2.3573,55570,0
2011-11-08,2.3573,2.3868,2.328,2.3868,86261,0
2011-11-09,2.3168,2.3409,2.3049,2.3108,93793,0
2011-11-10,2.323,2.3289,2.2928,2.3049,65071,0
2011-11-11,2.3218,2.3514,2.3159,2.3394,133095,0
2011-11-14,2.3514,2.3514,2.3159,2.328,34738,0
2011-11-15,2.3218,2.3456,2.3042,2.3336,57574,0
2011-11-16,2.3218,2.3514,2.3042,2.31,68150,0
2011-11-17,2.31,2.31,2.2451,2.2627,142239,0
2011-11-18,2.2689,2.2745,2.2568,2.2568,97218,0
2011-11-21,2.2154,2.2392,2.1565,2.2275,90115,0
2011-11-22,2.2213,2.2335,2.2098,2.2154,64829,0
2011-11-23,2.1918,2.1918,2.1683,2.1683,144409,0
2011-11-25,2.1544,2.1784,2.1544,2.1664,53860,0
2011-11-28,2.2213,2.2451,2.2098,2.2275,129233,0
2011-11-29,2.2213,2.2451,2.2213,2.2392,132186,0
2011-11-30,2.285,2.3411,2.285,2.3285,151183,0
2011-12-01,2.3218,2.3394,2.3159,2.3218,91702,0
2011-12-02,2.3591,2.371,2.3168,2.323,235077,0
2011-12-05,2.3573,2.3751,2.3336,2.3514,77817,0
2011-12-06,2.3528,2.3651,2.3409,2.3528,88286,0
2011-12-07,2.335,2.3528,2.3108,2.347,42993,0
2011-12-08,2.323,2.3289,2.2807,2.2807,61856,0
2011-12-09,2.3049,2.3409,2.2988,2.3409,122469,0
2011-12-12,2.3049,2.3108,2.2807,2.3108,53558,0
2011-12-13,2.3168,2.3168,2.2506,2.2689,91966,0
2011-12-14,2.2567,2.2689,2.2267,2.2446,116451,0
2011-12-15,2.2506,2.2567,2.2204,2.2325,81684,0
2011-12-16,2.2325,2.2506,2.2204,2.2384,51864,0
2011-12-19,2.2567,2.2626,2.1905,2.2025,140142,0
2011-12-20,2.2204,2.2807,2.2204,2.2745,64254,0
2011-12-21,2.3108,2.3289,2.1605,2.2567,194478,0
2011-12-22,2.2567,2.3108,2.2567,2.3049,249051,0
2011-12-23,2.2868,2.3108,2.2689,2.3108,114361,0
2011-12-27,2.3289,2.3289,2.2988,2.3108,245303,0
2011-12-28,2.335,2.335,2.2807,2.2928,150484,0
2011-12-29,2.3049,2.3108,2.2807,2.2988,107441,0
2011-12-30,2.2868,2.3108,2.2807,2.2928,155901,0
2012-01-03,2.3528,2.371,2.323,2.335,199141,0
2012-01-04,2.347,2.3528,2.2807,2.3528,179206,0
2012-01-05,2.3289,2.3528,2.323,2.3409,85636,0
2012-01-06,2.335,2.3769,2.3168,2.347,135336,0
2012-01-09,2.3651,2.3651,2.2988,2.335,188561,0
2012-01-10,2.3769,2.3769,2.335,2.3528,84033,0
2012-01-11,2.335,2.347,2.323,2.347,226607,0
2012-01-12,2.3528,2.3651,2.347,2.3651,94712,0
2012-01-13,2.3591,2.3591,2.323,2.3528,60822,0
2012-01-17,2.3739,2.3739,2.3557,2.3618,73276,0
2012-01-18,2.3591,2.4012,2.3591,2.4012,69808,0
2012-01-19,2.4012,2.4252,2.4012,2.4012,77207,0
2012-01-20,2.4012,2.4191,2.4012,2.4132,89913,0
2012-01-23,2.3591,2.4191,2.3168,2.4132,312935,0
2012-01-24,2.3948,2.4191,2.3948,2.4191,68480,0
2012-01-25,2.4071,2.4552,2.4071,2.4431,59719,0
2012-01-26,2.4493,2.4552,2.4191,2.4371,534847,0
2012-01-27,2.4252,2.4431,2.4132,2.4371,133522,0
2012-01-30,2.4132,2.4371,2.4071,2.4313,84657,0
2012-01-31,2.4597,2.4597,2.4168,2.429,85104,0
2012-02-01,2.4493,2.4734,2.4493,2.4612,78727,0
2012-02-02,2.4734,2.4791,2.4612,2.4673,64246,0
2012-02-03,2.4964,2.5024,2.4904,2.4904,149395,0
2012-02-06,2.4915,2.5155,2.4852,2.5155,110547,0
2012-02-07,2.5211,2.533,2.5024,2.5268,373531,0
2012-02-08,2.5392,2.5392,2.5211,2.5392,92023,0
2012-02-09,2.5392,2.5575,2.5268,2.5392,103919,0
2012-02-10,2.5268,2.533,2.5147,2.5211,67959,0
2012-02-13,2.5456,2.5516,2.5094,2.5334,317896,0
2012-02-14,2.533,2.5392,2.5268,2.5392,88235,0
2012-02-15,2.5453,2.5575,2.533,2.5392,77379,0
2012-02-16,2.5087,2.5575,2.5024,2.5453,244480,0
2012-02-17,2.5575,2.5758,2.5515,2.5758,73715,0
2012-02-21,2.5699,2.5823,2.5575,2.5575,108223,0
2012-02-22,2.5515,2.5699,2.533,2.5392,135453,0
2012-02-23,2.5453,2.5699,2.5392,2.5639,86202,0
2012-02-24,2.5823,2.5943,2.5699,2.5943,56949,0
2012-02-27,2.5758,2.6006,2.5639,2.5943,154481,0
2012-02-28,2.6006,2.6189,2.5943,2.6064,258592,0
2012-02-29,2.6274,2.646,2.6089,2.615,280690,0
2012-03-01,2.6249,2.6432,2.6189,2.6372,171355,0
2012-03-02,2.6432,2.6492,2.6189,2.6249,73971,0
2012-03-05,2.6249,2.6249,2.6064,2.6127,106115,0
2012-03-06,2.5823,2.5823,2.533,2.5639,133960,0
2012-03-07,2.5758,2.5823,2.5699,2.5823,62217,0
2012-03-08,2.6064,2.6189,2.5943,2.6189,105138,0
2012-03-09,2.6249,2.6309,2.6064,2.6189,128436,0
2012-03-12,2.6309,2.6372,2.5943,2.6127,114883,0
2012-03-13,2.6309,2.6556,2.6189,2.6432,205333,0
2012-03-14,2.6556,2.6615,2.6309,2.6372,130408,0
2012-03-15,2.6492,2.6615,2.6372,2.6492,131211,0
2012-03-16,2.6615,2.6615,2.6432,2.6556,151130,0
2012-03-19,2.6556,2.6861,2.6556,2.6677,122265,0
2012-03-20,2.6615,2.7106,2.6432,2.6677,205430,0
2012-03-21,2.6677,2.674,2.6556,2.6615,124728,0
2012-03-22,2.6556,2.6615,2.6189,2.6249,175662,0
2012-03-23,2.6432,2.6492,2.6127,2.6309,152418,0
2012-03-26,2.6615,2.6615,2.6309,2.6492,227637,0
2012-03-27,2.6615,2.674,2.6372,2.6432,329775,0
2012-03-28,2.6556,2.6556,2.6372,2.6492,184761,0
2012-03-29,2.6372,2.6432,2.6249,2.6432,126883,0
2012-03-30,2.6685,2.6746,2.6493,2.6618,85160,0
2012-04-02,2.6677,2.6983,2.6615,2.6983,68754,0
2012-04-03,2.7043,2.7043,2.6798,2.6798,82022,0
2012-04-04,2.6556,2.6615,2.6309,2.6372,134904,0
2012-04-05,2.6432,2.6432,2.6309,2.6432,46546,0
2012-04-09,2.6127,2.6309,2.6006,2.6309,63879,0
2012-04-10,2.6249,2.6309,2.5823,2.5823,154790,0
2012-04-11,2.6064,2.6309,2.6064,2.6127,201808,0
2012-04-12,2.6189,2.6432,2.6189,2.6372,92677,0
2012-04-13,2.6372,2.6492,2.6127,2.6249,55230,0
2012-04-16,2.6432,2.6432,2.6127,2.6189,125698,0
2012-04-17,2.6274,2.6523,2.6212,2.64,65833,0
2012-04-18,2.6309,2.6309,2.6189,2.6309,61079,0
2012-04-19,2.6372,2.6432,2.6249,2.6309,66753,0
2012-04-20,2.6432,2.6492,2.6249,2.6372,109106,0
2012-04-23,2.5943,2.6064,2.5758,2.6064,120289,0
2012-04-24,2.6127,2.6127,2.5943,2.6064,68764,0
2012-04-25,2.6249,2.6615,2.6249,2.6556,65386,0
2012-04-26,2.6492,2.6798,2.6492,2.674,59496,0
2012-04-27,2.674,2.6798,2.6492,2.6798,72214,0
2012-04-30,2.6746,2.6746,2.6493,2.6618,64592,0
2012-05-01,2.6585,2.6835,2.646,2.6772,71425,0
2012-05-02,2.6432,2.6677,2.6372,2.6677,54684,0
2012-05-03,2.671,2.671,2.6335,2.646,117918,0
2012-05-04,2.64,2.64,2.5527,2.6024,105270,0
2012-05-07,2.6006,2.6006,2.5758,2.5823,55232,0
2012-05-08,2.5575,2.6006,2.5392,2.5943,80513,0
2012-05-09,2.5591,2.5837,2.5465,2.5778,66427,0
2012-05-10,2.5778,2.5964,2.5715,2.5778,65955,0
2012-05-11,2.5715,2.5778,2.5651,2.5651,46737,0
2012-05-14,2.5591,2.5651,2.534,2.534,64994,0
2012-05-15,2.5465,2.5527,2.5155,2.534,51037,0
2012-05-16,2.5591,2.5591,2.5213,2.528,96483,0
2012-05-17,2.534,2.534,2.4782,2.4906,60774,0
2012-05-18,2.4906,2.4906,2.3972,2.4222,136551,0
2012-05-21,2.4406,2.4406,2.4033,2.4344,247059,0
2012-05-22,2.4531,2.4906,2.4531,2.4782,59190,0
2012-05-23,2.4717,2.5027,2.4156,2.5027,84567,0
2012-05-24,2.5027,2.5213,2.4906,2.4968,77817,0
2012-05-25,2.5092,2.5092,2.4717,2.4906,45446,0
2012-05-29,2.5155,2.534,2.4906,2.5092,63684,0
2012-05-30,2.5027,2.5027,2.4655,2.4717,47321,0
2012-05-31,2.4849,2.4849,2.4597,2.4849,47101,0
2012-06-01,2.4282,2.4468,2.3848,2.4096,117089,0
2012-06-04,2.3907,2.4156,2.3349,2.3784,53498,0
2012-06-05,2.3848,2.3972,2.3661,2.3848,176609,0
2012-06-06,2.4096,2.4468,2.4096,2.4406,77973,0
2012-06-07,2.4594,2.4717,2.4033,2.4033,48139,0
2012-06-08,2.4222,2.4531,2.4033,2.4531,54561,0
2012-06-11,2.4782,2.5092,2.3972,2.4282,91697,0
2012-06-12,2.4531,2.4594,2.4156,2.4468,151853,0
2012-06-13,2.4468,2.4594,2.4222,2.4344,83527,0
2012-06-14,2.4406,2.4717,2.4282,2.4468,82817,0
2012-06-15,2.4406,2.4782,2.4344,2.4344,126336,0
2012-06-18,2.4282,2.4406,2.4156,2.4156,106644,0
2012-06-19,2.4406,2.4594,2.4344,2.4406,201574,0
2012-06-20,2.4468,2.4594,2.4282,2.4468,85516,0
2012-06-21,2.4344,2.4531,2.3972,2.4096,204397,0
2012-06-22,2.4222,2.4531,2.4222,2.4282,317010,0
2012-06-25,2.4096,2.4156,2.3907,2.4096,31137,0
2012-06-26,2.4096,2.4282,2.4033,2.4282,204942,0
2012-06-27,2.4033,2.4344,2.4033,2.4282,145167,0
2012-06-28,2.4222,2.4344,2.4033,2.4282,254063,0
2012-06-29,2.4406,2.4842,2.4406,2.4842,290105,0
2012-07-02,2.4717,2.5027,2.4717,2.4968,98693,0
2012-07-03,2.4977,2.4977,2.466,2.4977,138278,0
2012-07-05,2.4849,2.5228,2.4849,2.5167,85158,0
2012-07-06,2.4782,2.5027,2.4782,2.4968,153534,0
2012-07-09,2.4906,2.4906,2.4717,2.4842,111498,0
2012-07-10,2.4782,2.4968,2.4406,2.4531,278248,0
2012-07-11,2.4717,2.4906,2.4406,2.4406,172005,0
2012-07-12,2.4222,2.4406,2.4096,2.4282,223496,0
2012-07-13,2.422,2.466,2.422,2.466,169590,0
2012-07-16,2.4468,2.4594,2.4468,2.4531,231123,0
2012-07-17,2.4787,2.4787,2.4344,2.4408,435886,0
2012-07-18,2.447,2.4597,2.4344,2.4597,254316,0
2012-07-19,2.4655,2.4906,2.4594,2.4906,1114992,0
2012-07-20,2.4787,2.4849,2.447,2.4534,231538,0
2012-07-23,2.4156,2.4282,2.3972,2.4282,81822,0
2012-07-24,2.4281,2.4281,2.327,2.3394,214390,0
2012-07-25,2.3586,2.3899,2.3394,2.3461,126035,0
2012-07-26,2.3775,2.4028,2.3712,2.4028,102906,0
2012-07-27,2.4154,2.4724,2.4154,2.466,52908,0
2012-07-30,2.4915,2.5228,2.4849,2.4915,158413,0
2012-07-31,2.4968,2.4968,2.4344,2.4344,269819,0
2012-08-01,2.447,2.4534,2.4281,2.4408,314074,0
2012-08-02,2.4154,2.422,2.3775,2.4154,422613,0
2012-08-03,2.4534,2.4724,2.4408,2.4408,131700,0
2012-08-06,2.466,2.4849,2.447,2.466,149978,0
2012-08-07,2.4977,2.5041,2.4849,2.4849,138068,0
2012-08-08,2.4787,2.5103,2.4787,2.5041,78047,0
2012-08-09,2.4915,2.5103,2.4915,2.5103,44809,0
2012-08-10,2.4849,2.5167,2.4849,2.5103,92589,0
2012-08-13,2.5103,2.5228,2.5041,2.5103,120038,0
2012-08-14,2.5228,2.5798,2.5228,2.5608,338271,0
2012-08-15,2.5482,2.5798,2.5356,2.5734,153749,0
2012-08-16,2.5734,2.5925,2.5545,2.5863,125228,0
2012-08-17,2.5798,2.5925,2.5608,2.5798,151234,0
2012-08-20,2.5798,2.5798,2.5608,2.5734,23177,0
2012-08-21,2.5608,2.6053,2.5608,2.5925,181928,0
2012-08-22,2.5798,2.5863,2.5608,2.5608,98137,0
2012-08-23,2.5674,2.5734,2.5482,2.5608,98932,0
2012-08-24,2.5608,2.5798,2.5419,2.5798,143247,0
2012-08-27,2.5798,2.5798,2.5545,2.5674,43411,0
2012-08-28,2.5734,2.5734,2.5608,2.5734,52089,0
2012-08-29,2.5674,2.5798,2.5356,2.5734,132872,0
2012-08-30,2.5798,2.5798,2.5419,2.5674,88227,0
2012-08-31,2.5734,2.5798,2.5545,2.5734,82890,0
2012-09-04,2.5734,2.5863,2.5545,2.5863,107697,0
2012-09-05,2.5734,2.5863,2.5674,2.5734,43923,0
2012-09-06,2.5798,2.6113,2.5798,2.6053,74733,0
2012-09-07,2.6113,2.618,2.6053,2.6113,37985,0
2012-09-10,2.6053,2.6242,2.6053,2.6113,246588,0
2012-09-11,2.6431,2.6493,2.6302,2.6493,151246,0
2012-09-12,2.6493,2.6618,2.6302,2.6618,125303,0
2012-09-13,2.6618,2.6618,2.6493,2.6618,113536,0
2012-09-14,2.6875,2.6999,2.6685,2.6875,97127,0
2012-09-17,2.6999,2.6999,2.6618,2.6811,141542,0
2012-09-18,2.6936,2.6936,2.6618,2.6875,71834,0
2012-09-19,2.6875,2.719,2.6875,2.719,347981,0
2012-09-20,2.7064,2.7127,2.6936,2.6999,165336,0
2012-09-21,2.7127,2.719,2.6875,2.7064,174224,0
2012-09-24,2.7064,2.7127,2.6999,2.7127,105148,0
2012-09-25,2.6999,2.719,2.6811,2.6811,98219,0
2012-09-26,2.6431,2.6618,2.6053,2.6618,303829,0
2012-09-27,2.6493,2.6618,2.6493,2.6618,172966,0
2012-09-28,2.6618,2.6746,2.637,2.6746,228257,0
2012-10-01,2.6811,2.6811,2.5863,2.6431,264847,0
2012-10-02,2.6493,2.6685,2.637,2.6493,148745,0
2012-10-03,2.6431,2.6558,2.6302,2.637,119196,0
2012-10-04,2.6493,2.6618,2.6302,2.6558,85944,0
2012-10-05,2.6558,2.6685,2.637,2.637,258861,0
2012-10-08,2.6242,2.6431,2.618,2.6302,90981,0
2012-10-09,2.6242,2.6242,2.6053,2.6053,15138,0
2012-10-10,2.6113,2.6242,2.5988,2.6053,58148,0
2012-10-11,2.6113,2.618,2.5798,2.6053,42259,0
2012-10-12,2.618,2.6493,2.5925,2.618,68476,0
2012-10-15,2.6431,2.6493,2.6113,2.6242,76849,0
2012-10-16,2.618,2.6302,2.6113,2.6302,74616,0
2012-10-17,2.637,2.6558,2.6242,2.637,70410,0
2012-10-18,2.6242,2.637,2.6113,2.618,47311,0
2012-10-19,2.6113,2.6242,2.5608,2.5863,181446,0
2012-10-22,2.5674,2.5798,2.5356,2.5798,130227,0
2012-10-23,2.6053,2.6053,2.5167,2.5545,39497,0
2012-10-24,2.5608,2.5608,2.5419,2.5419,92366,0
2012-10-25,2.5608,2.5734,2.5228,2.5674,160000,0
2012-10-26,2.5674,2.5674,2.5356,2.5482,54193,0
2012-10-31,2.5805,2.5805,2.5355,2.5547,78465,0
2012-11-01,2.5418,2.5932,2.5418,2.5805,131961,0
2012-11-02,2.5932,2.5996,2.5741,2.5741,67967,0
2012-11-05,2.5677,2.5741,2.5547,2.5677,36435,0
2012-11-06,2.5741,2.5932,2.5741,2.5805,61025,0
2012-11-07,2.5482,2.5608,2.5225,2.5482,127821,0
2012-11-08,2.5482,2.5677,2.5225,2.5225,161054,0
2012-11-09,2.5096,2.5355,2.4905,2.5355,55700,0
2012-11-12,2.5418,2.5418,2.5096,2.5096,23597,0
2012-11-13,2.5096,2.5355,2.4388,2.4905,112433,0
2012-11-14,2.5096,2.5096,2.4194,2.4324,116698,0
2012-11-15,2.4194,2.4454,2.3486,2.3938,111661,0
2012-11-16,2.3874,2.4388,2.3745,2.4388,113598,0
2012-11-19,2.4776,2.5096,2.4646,2.5031,80751,0
2012-11-20,2.516,2.516,2.4905,2.516,81150,0
2012-11-21,2.516,2.5355,2.516,2.5225,76139,0
2012-11-23,2.5355,2.5677,2.5355,2.5677,36848,0
2012-11-26,2.5608,2.5677,2.5355,2.5482,71250,0
2012-11-27,2.5547,2.5741,2.5418,2.5741,125504,0
2012-11-28,2.5482,2.5741,2.5291,2.5741,112091,0
2012-11-29,2.5741,2.587,2.5677,2.587,48102,0
2012-11-30,2.5677,2.5932,2.5608,2.5741,97202,0
2012-12-03,2.5996,2.6063,2.5677,2.5677,88247,0
2012-12-04,2.5805,2.587,2.5677,2.587,89132,0
2012-12-05,2.5805,2.5805,2.5608,2.5608,50557,0
2012-12-06,2.5608,2.5677,2.5482,2.5677,133402,0
2012-12-07,2.5932,2.5932,2.5547,2.5608,99551,0
2012-12-10,2.5677,2.5932,2.5482,2.5805,99663,0
2012-12-11,2.5677,2.5932,2.5608,2.5932,87039,0
2012-12-12,2.587,2.6063,2.5805,2.5932,71012,0
2012-12-13,2.5996,2.5996,2.5608,2.5805,88651,0
2012-12-14,2.587,2.587,2.5608,2.5677,49885,0
2012-12-17,2.5805,2.5805,2.5677,2.5741,85709,0
2012-12-18,2.587,2.632,2.587,2.6127,196039,0
2012-12-19,2.6127,2.6191,2.5932,2.6063,121808,0
2012-12-20,2.6063,2.6383,2.5996,2.6383,107184,0
2012-12-21,2.587,2.6191,2.5805,2.6191,66733,0
2012-12-24,2.6191,2.6255,2.6063,2.6255,62678,0
2012-12-26,2.6383,2.6383,2.5741,2.5996,115774,0
2012-12-27,2.6063,2.6063,2.5677,2.5805,65282,0
2012-12-28,2.5805,2.5805,2.5677,2.5741,61759,0
2012-12-31,2.5932,2.6127,2.5677,2.6127,100998,0
2013-01-02,2.6575,2.6768,2.6449,2.6703,134076,0
2013-01-03,2.6643,2.6834,2.6643,2.6768,139639,0
2013-01-04,2.6898,2.7155,2.6768,2.7155,116500,0
2013-01-07,2.6962,2.7155,2.6962,2.7093,95157,0
2013-01-08,2.7093,2.7155,2.6768,2.6962,194437,0
2013-01-09,2.7093,2.7221,2.6962,2.7155,76146,0
2013-01-10,2.7155,2.7346,2.7155,2.7346,47701,0
2013-01-11,2.7285,2.7346,2.7155,2.7285,62958,0
2013-01-14,2.7346,2.7415,2.7221,2.7346,28531,0
2013-01-15,2.7221,2.7346,2.7155,2.7285,48763,0
2013-01-16,2.7221,2.7477,2.7221,2.7285,135257,0
2013-01-17,2.7477,2.7608,2.7415,2.7608,121119,0
2013-01-18,2.7542,2.7733,2.7542,2.7542,75760,0
2013-01-22,2.7669,2.7669,2.7285,2.7415,275417,0
2013-01-23,2.7675,2.7805,2.7545,2.7805,125183,0
2013-01-24,2.7675,2.8068,2.7675,2.8001,235049,0
2013-01-25,2.8068,2.8328,2.7936,2.8328,97629,0
2013-01-28,2.846,2.846,2.7805,2.8001,205307,0
2013-01-29,2.7872,2.8198,2.7872,2.8198,83524,0
2013-01-30,2.8133,2.8198,2.7872,2.7936,63880,0
2013-01-31,2.8001,2.8001,2.7218,2.7872,77571,0
2013-02-01,2.7872,2.8265,2.7872,2.8198,98255,0
2013-02-04,2.8198,2.8198,2.7936,2.8068,62820,0
2013-02-05,2.8133,2.846,2.8068,2.846,74000,0
2013-02-06,2.8393,2.8393,2.8198,2.8265,91047,0
2013-02-07,2.8265,2.8328,2.8068,2.8198,62201,0
2013-02-08,2.8265,2.846,2.8198,2.846,67207,0
2013-02-11,2.846,2.8591,2.8393,2.8591,52119,0
2013-02-12,2.8525,2.8591,2.8393,2.8525,34235,0
2013-02-13,2.8328,2.8721,2.8328,2.8721,24500,0
2013-02-14,2.846,2.8591,2.8265,2.8393,89956,0
2013-02-15,2.8393,2.8656,2.8328,2.8328,17687,0
2013-02-19,2.8393,2.8656,2.8328,2.8656,54320,0
2013-02-20,2.8591,2.8591,2.8198,2.8198,47222,0
2013-02-21,2.8133,2.8133,2.7675,2.7936,90497,0
2013-02-22,2.7805,2.8198,2.7805,2.7872,63689,0
2013-02-25,2.8001,2.8265,2.7545,2.7545,78169,0
2013-02-26,2.7741,2.8068,2.7478,2.8001,77227,0
2013-02-27,2.7936,2.8265,2.7872,2.8265,76053,0
2013-02-28,2.8328,2.8591,2.8198,2.8265,113600,0
2013-03-01,2.8198,2.8591,2.8198,2.8591,42010,0
2013-03-04,2.8198,2.846,2.8198,2.8393,136346,0
2013-03-05,2.8591,2.8721,2.846,2.8721,280714,0
2013-03-06,2.8721,2.8721,2.8591,2.8591,59446,0
2013-03-07,2.8721,2.8787,2.8591,2.8721,87322,0
2013-03-08,2.885,2.885,2.8656,2.885,46108,0
2013-03-11,2.8787,2.885,2.8721,2.885,37959,0
2013-03-12,2.8983,2.8983,2.8525,2.8656,160424,0
2013-03-13,2.8656,2.8787,2.8591,2.8787,73214,0
2013-03-14,2.8787,2.8983,2.8656,2.8983,106956,0
2013-03-15,2.9048,2.9048,2.8591,2.8656,117734,0
2013-03-18,2.8393,2.8787,2.8393,2.8721,53779,0
2013-03-19,2.8787,2.885,2.846,2.846,74972,0
2013-03-20,2.8721,2.8919,2.8721,2.885,76465,0
2013-03-21,2.8919,2.8919,2.8656,2.8656,113097,0
2013-03-22,2.885,2.8983,2.8787,2.8983,21728,0
2013-03-25,2.885,2.9113,2.8721,2.8787,75683,0
2013-03-26,2.8919,2.9113,2.885,2.9048,64724,0
2013-03-27,2.9176,2.9176,2.8919,2.9113,78068,0
2013-03-28,2.9113,2.9176,2.8983,2.9176,57934,0
2013-04-01,2.9113,2.9176,2.8983,2.9048,78426,0
2013-04-02,2.9048,2.9048,2.8983,2.8983,54002,0
2013-04-03,2.9048,2.9048,2.8591,2.8721,127094,0
2013-04-04,2.8787,2.8787,2.8328,2.846,68061,0
2013-04-05,2.8133,2.846,2.8133,2.846,72605,0
2013-04-08,2.8393,2.8525,2.8133,2.8525,70599,0
2013-04-09,2.8591,2.8787,2.8525,2.8787,36513,0
2013-04-10,2.8787,2.9113,2.8656,2.9113,79020,0
2013-04-11,2.8919,2.9113,2.8919,2.9048,79486,0
2013-04-12,2.8983,2.9113,2.885,2.9113,68937,0
2013-04-15,2.846,2.8983,2.846,2.8591,223766,0
2013-04-16,2.8919,2.8919,2.8721,2.8721,44254,0
2013-04-17,2.8787,2.8787,2.8393,2.8525,51880,0
2013-04-18,2.8328,2.8656,2.7936,2.8001,119801,0
2013-04-19,2.8001,2.8265,2.7936,2.8133,50589,0
2013-04-22,2.8198,2.8393,2.8133,2.8265,35681,0
2013-04-23,2.846,2.8721,2.846,2.8591,89885,0
2013-04-24,2.8656,2.9048,2.8656,2.8787,50028,0
2013-04-25,2.8983,2.9176,2.8919,2.9113,89219,0
2013-04-26,2.885,2.9113,2.885,2.9048,84146,0
2013-04-29,2.8983,2.9048,2.885,2.8919,43266,0
2013-04-30,2.885,2.9113,2.885,2.9113,47860,0
2013-05-01,2.898,2.9381,2.8915,2.9113,159836,0
2013-05-02,2.9381,2.9512,2.9313,2.9313,35847,0
2013-05-03,2.9512,2.9579,2.9446,2.9446,87882,0
2013-05-06,2.9446,2.9645,2.9446,2.9579,43442,0
2013-05-07,2.9777,2.9777,2.9712,2.9777,31172,0
2013-05-08,2.9846,2.9911,2.9712,2.9911,48785,0
2013-05-09,2.9712,3.0177,2.9712,2.9777,70079,0
2013-05-10,3.011,3.0177,2.9846,2.9978,64842,0
2013-05-13,3.0177,3.0243,2.9978,3.0044,51104,0
2013-05-14,3.0044,3.031,3.0044,3.0243,155139,0
2013-05-15,3.0177,3.0576,3.0177,3.0376,49407,0
2013-05-16,3.0376,3.0576,3.0243,3.0376,60462,0
2013-05-17,3.0444,3.0642,3.0376,3.0642,79733,0
2013-05-20,3.0444,3.0709,3.0444,3.0709,91782,0
2013-05-21,3.0642,3.0777,3.0576,3.0576,96035,0
2013-05-22,3.0642,3.0841,3.0444,3.0444,52754,0
2013-05-23,3.031,3.0376,3.0044,3.031,46425,0
2013-05-24,3.0044,3.0444,2.9978,3.0444,75804,0
2013-05-28,3.0576,3.0709,3.0444,3.0444,83801,0
2013-05-29,3.0177,3.031,3.0044,3.011,73819,0
2013-05-30,3.0243,3.0509,3.0243,3.0444,32425,0
2013-05-31,3.049,3.049,3.022,3.0288,80898,0
2013-06-03,3.0243,3.031,2.9777,3.0243,72757,0
2013-06-04,3.011,3.0177,2.9712,2.9846,38377,0
2013-06-05,2.9645,2.9777,2.9446,2.9512,39025,0
2013-06-06,2.9381,2.9712,2.9381,2.9645,35171,0
2013-06-07,2.9846,3.0243,2.9846,3.0243,49244,0
2013-06-10,3.011,3.011,2.9978,3.011,8777,0
2013-06-11,2.9579,3.0044,2.9579,2.9846,40568,0
2013-06-12,2.9911,3.0044,2.9313,2.9512,68960,0
2013-06-13,2.9446,2.9846,2.9381,2.9712,42925,0
2013-06-14,2.9777,2.9911,2.9381,2.9645,56944,0
2013-06-17,2.9846,3.0044,2.9645,2.9777,29712,0
2013-06-18,2.9777,3.0444,2.9777,3.031,178866,0
2013-06-19,3.0243,3.0444,2.9911,2.9911,43245,0
2013-06-20,2.9579,2.9579,2.8915,2.9113,91026,0
2013-06-21,2.9177,2.9248,2.8915,2.9047,60789,0
2013-06-24,2.8915,2.8915,2.8448,2.8915,52398,0
2013-06-25,2.8915,2.9313,2.8782,2.9177,56937,0
2013-06-26,2.9313,2.9579,2.9248,2.9512,41516,0
2013-06-27,2.9579,2.9978,2.9579,2.9712,87914,0
2013-06-28,2.9645,2.9846,2.9512,2.9777,33998,0
2013-07-01,2.9846,3.011,2.9846,2.9911,42938,0
2013-07-02,2.9846,3.0177,2.9846,2.9978,40431,0
2013-07-03,2.9777,2.9978,2.9777,2.9978,5507,0
2013-07-05,3.0044,3.0243,2.9978,3.0177,43094,0
2013-07-08,3.031,3.0509,3.0243,3.0376,87201,0
2013-07-09,3.0376,3.1174,3.0376,3.0777,111558,0
2013-07-10,3.0777,3.0777,3.0509,3.0576,71705,0
2013-07-11,3.0909,3.1241,3.0841,3.1241,49522,0
2013-07-12,3.0974,3.1241,3.0909,3.1241,47479,0
2013-07-15,3.1572,3.1572,3.144,3.1572,122353,0
2013-07-16,3.1572,3.1572,3.1108,3.1307,73392,0
2013-07-17,3.1241,3.1572,3.1041,3.1572,62871,0
2013-07-18,3.144,3.1641,3.0777,3.1374,68280,0
2013-07-19,3.1108,3.1374,3.1041,3.1374,45633,0
2013-07-22,3.144,3.1641,3.1241,3.1572,61461,0
2013-07-23,3.1772,3.1772,3.144,3.144,95610,0
2013-07-24,3.1508,3.1641,3.1307,3.1508,36899,0
2013-07-25,3.1374,3.1706,3.1241,3.1572,63713,0
2013-07-26,3.1572,3.1772,3.144,3.1572,81150,0
2013-07-29,3.1374,3.1641,3.1374,3.1641,36929,0
2013-07-30,3.1508,3.1772,3.144,3.1706,38339,0
2013-07-31,3.1977,3.1977,3.1504,3.157,62780,0
2013-08-01,3.1706,3.2314,3.1706,3.218,46807,0
2013-08-02,3.1977,3.2518,3.1977,3.2518,20414,0
2013-08-05,3.2518,3.2652,3.2045,3.2585,17184,0
2013-08-06,3.2382,3.2585,3.2111,3.2449,65372,0
2013-08-07,3.2111,3.2382,3.1909,3.1977,65162,0
2013-08-08,3.2314,3.2382,3.218,3.2247,29323,0
2013-08-09,3.2449,3.2585,3.1977,3.1977,29151,0
2013-08-12,3.1841,3.2382,3.1841,3.2111,170143,0
2013-08-13,3.2111,3.2449,3.1977,3.2382,46744,0
2013-08-14,3.2449,3.2449,3.218,3.2314,18273,0
2013-08-15,3.2045,3.2111,3.1774,3.1977,119546,0
2013-08-16,3.1774,3.1774,3.1299,3.1504,34792,0
2013-08-19,3.1098,3.1909,3.1098,3.157,76505,0
2013-08-20,3.1504,3.1909,3.1436,3.1436,120732,0
2013-08-21,3.1436,3.1639,3.1234,3.1234,32371,0
2013-08-22,3.1639,3.1909,3.1368,3.1706,70161,0
2013-08-23,3.1774,3.218,3.1639,3.1909,65905,0
2013-08-26,3.1841,3.2111,3.1639,3.1706,74754,0
2013-08-27,3.1639,3.1639,3.1234,3.1368,57356,0
2013-08-28,3.1234,3.1639,3.1165,3.1639,80968,0
2013-08-29,3.1368,3.1774,3.1368,3.1639,39608,0
2013-08-30,3.157,3.1841,3.1436,3.157,44887,0
2013-09-03,3.1706,3.218,3.1706,3.1841,66453,0
2013-09-04,3.1706,3.218,3.1639,3.2111,51898,0
2013-09-05,3.218,3.2449,3.1977,3.2247,64300,0
2013-09-06,3.2518,3.2518,3.2045,3.2314,82423,0
2013-09-09,3.2247,3.2788,3.218,3.272,107684,0
2013-09-10,3.2924,3.3262,3.2924,3.306,76277,0
2013-09-11,3.3195,3.3667,3.2992,3.3667,98160,0
2013-09-12,3.3532,3.3733,3.3466,3.3598,165590,0
2013-09-13,3.3532,3.3667,3.3195,3.3598,93423,0
2013-09-16,3.3801,3.4276,3.3532,3.3532,96882,0
2013-09-17,3.3532,3.3733,3.3466,3.3598,106376,0
2013-09-18,3.3532,3.4276,3.3532,3.4276,29373,0
2013-09-19,3.4139,3.441,3.4003,3.4003,56154,0
2013-09-20,3.4072,3.441,3.3667,3.3869,74112,0
2013-09-23,3.3801,3.3869,3.3466,3.3801,48454,0
2013-09-24,3.3801,3.3937,3.3466,3.3466,99927,0
2013-09-25,3.3466,3.3869,3.3466,3.3801,76005,0
2013-09-26,3.3733,3.4072,3.3598,3.3801,56733,0
2013-09-27,3.3801,3.3869,3.3532,3.3869,65530,0
2013-09-30,3.3395,3.3869,3.3262,3.3262,107898,0
2013-10-01,3.3532,3.4208,3.3329,3.3532,223395,0
2013-10-02,3.3466,3.4003,3.3195,3.3869,87151,0
2013-10-03,3.3395,3.3667,3.3395,3.3667,57804,0
2013-10-04,3.3532,3.4208,3.3532,3.3937,94445,0
2013-10-07,3.3667,3.3937,3.3598,3.3667,67093,0
2013-10-08,3.3667,3.3667,3.2992,3.3329,54779,0
2013-10-09,3.3127,3.3127,3.2449,3.2924,60979,0
2013-10-10,3.2856,3.3466,3.272,3.3195,167465,0
2013-10-11,3.3329,3.3598,3.3329,3.3598,38609,0
2013-10-14,3.3532,3.3869,3.3329,3.3801,78702,0
2013-10-15,3.3801,3.3937,3.3532,3.3869,149093,0
2013-10-16,3.4003,3.4139,3.3801,3.4139,65272,0
2013-10-17,3.4003,3.4818,3.3869,3.4682,203214,0
2013-10-18,3.4883,3.5287,3.4682,3.5019,482447,0
2013-10-21,3.5287,3.5558,3.5221,3.5558,435791,0
2013-10-22,3.5695,3.5764,3.5221,3.5493,161781,0
2013-10-23,3.5422,3.5695,3.5154,3.5221,117986,0
2013-10-24,3.5695,3.6842,3.5287,3.6842,250539,0
2013-10-25,3.6842,3.8264,3.6775,3.7655,231307,0
2013-10-28,3.7521,3.982,3.7453,3.9346,323130,0
2013-10-29,3.921,3.9478,3.5356,3.6507,1147826,0
2013-10-30,3.6645,3.6645,3.4856,3.5062,547508,0
2013-10-31,3.5062,3.5475,3.472,3.472,376148,0
2013-11-01,3.4788,3.5407,3.4445,3.4856,176283,0
2013-11-04,3.4788,3.5682,3.4788,3.5407,255869,0
2013-11-05,3.52,3.5749,3.4788,3.5062,210818,0
2013-11-06,3.5407,3.6024,3.52,3.5956,253114,0
2013-11-07,3.5475,3.637,3.5131,3.5131,127946,0
2013-11-08,3.5337,3.5956,3.5131,3.5269,161619,0
2013-11-11,3.5749,3.6713,3.5613,3.6574,204612,0
2013-11-12,3.6574,3.6782,3.616,3.6299,64730,0
2013-11-13,3.6299,3.637,3.5749,3.6095,109157,0
2013-11-14,3.5956,3.6645,3.5956,3.6438,94731,0
2013-11-15,3.6438,3.8913,3.6024,3.6095,429205,0
2013-11-18,3.637,3.7263,3.6024,3.6232,318264,0
2013-11-19,3.6024,3.6507,3.5956,3.5956,79198,0
2013-11-20,3.6095,3.6574,3.5886,3.5956,111278,0
2013-11-21,3.637,3.6987,3.6024,3.6095,189604,0
2013-11-22,3.6438,3.7263,3.6299,3.6299,68486,0
2013-11-25,3.6713,3.7398,3.6438,3.6574,92612,0
2013-11-26,3.6645,3.7332,3.6507,3.6507,93461,0
2013-11-27,3.6507,3.7056,3.6299,3.6918,140915,0
2013-11-29,3.6918,3.7124,3.6645,3.6713,55154,0
2013-12-02,3.6713,3.6987,3.6024,3.6507,173147,0
2013-12-03,3.6507,3.6713,3.6024,3.6095,48430,0
2013-12-04,3.6024,3.6438,3.5337,3.5545,319646,0
2013-12-05,3.5613,3.6095,3.5337,3.5407,95724,0
2013-12-06,3.5956,3.6095,3.5749,3.6024,75730,0
2013-12-09,3.6095,3.6438,3.5749,3.5749,198313,0
2013-12-10,3.5821,3.6299,3.5269,3.6095,129053,0
2013-12-11,3.616,3.637,3.5821,3.5821,71945,0
2013-12-12,3.5821,3.6095,3.5749,3.5886,91717,0
2013-12-13,3.5749,3.6095,3.5749,3.5821,123938,0
2013-12-16,3.616,3.6713,3.6095,3.637,326850,0
2013-12-17,3.6299,3.6507,3.6024,3.6095,70875,0
2013-12-18,3.6095,3.6849,3.6095,3.6782,190364,0
2013-12-19,3.6713,3.7469,3.6574,3.7398,141549,0
2013-12-20,3.7398,3.8704,3.7194,3.8363,159137,0
2013-12-23,3.8842,3.9669,3.8502,3.9532,187354,0
2013-12-24,3.9669,3.9875,3.8637,3.9186,84921,0
2013-12-26,3.9532,3.9875,3.9463,3.9739,107910,0
2013-12-27,3.9739,3.9875,3.9532,3.9875,54633,0
2013-12-30,3.8704,3.9669,3.8704,3.8913,82913,0
2013-12-31,3.8913,3.9532,3.8501,3.8637,127201,0
2014-01-02,3.8502,3.9048,3.7605,3.7675,132798,0
2014-01-03,3.7811,3.8226,3.7536,3.7605,102177,0
2014-01-06,3.7743,3.8569,3.7743,3.8363,149539,0
2014-01-07,3.8363,3.9256,3.8363,3.8776,64793,0
2014-01-08,3.8981,3.9324,3.8637,3.8776,57237,0
2014-01-09,3.9048,3.9256,3.8637,3.8913,95998,0
2014-01-10,3.8637,3.8704,3.8293,3.8363,112568,0
2014-01-13,3.8637,3.8842,3.7743,3.7811,70098,0
2014-01-14,3.8089,3.8363,3.7675,3.7811,68065,0
2014-01-15,3.8018,3.8429,3.8018,3.8293,63128,0
2014-01-16,3.8226,3.8226,3.7469,3.7675,141479,0
2014-01-17,3.7882,3.8363,3.7811,3.8226,81667,0
2014-01-21,3.8637,3.8704,3.8089,3.8226,129055,0
2014-01-22,3.8575,3.8993,3.8506,3.8714,58896,0
2014-01-23,3.8714,3.8785,3.8086,3.8155,66580,0
2014-01-24,3.8923,3.8923,3.7177,3.7386,127286,0
2014-01-27,4.3186,4.3886,3.6197,3.6408,235203,0
2014-01-28,3.6408,3.6757,3.6197,3.6338,133262,0
2014-01-29,3.6268,3.6616,3.5781,3.5919,110024,0
2014-01-30,3.6128,3.6548,3.5919,3.6197,113823,0
2014-01-31,3.5919,3.6616,3.5919,3.6268,76883,0
2014-02-03,3.6197,3.6197,3.501,3.5081,148222,0
2014-02-04,3.5219,3.5849,3.5081,3.5709,108692,0
2014-02-05,3.5709,3.5781,3.5288,3.557,71911,0
2014-02-06,3.557,3.6128,3.557,3.564,85270,0
2014-02-07,3.557,3.6268,3.557,3.6061,138309,0
2014-02-10,3.5849,3.6757,3.5849,3.6268,88488,0
2014-02-11,3.6338,3.7735,3.6338,3.7037,88068,0
2014-02-12,3.7037,3.8365,3.7037,3.7457,88100,0
2014-02-13,3.7386,3.8013,3.7386,3.7735,65817,0
2014-02-14,3.7597,3.8086,3.7457,3.7457,74457,0
2014-02-18,3.7667,3.8433,3.7597,3.7877,111240,0
2014-02-19,3.7597,3.8086,3.7316,3.7316,108003,0
2014-02-20,3.7386,3.7945,3.7106,3.7457,78295,0
2014-02-21,3.7597,3.8506,3.7597,3.8433,152884,0
2014-02-24,3.8575,3.9203,3.8365,3.8506,110610,0
2014-02-25,3.8714,3.9063,3.8295,3.9063,103660,0
2014-02-26,3.8993,3.9342,3.8785,3.9132,64709,0
2014-02-27,3.9203,3.9413,3.8993,3.9342,53853,0
2014-02-28,3.9413,3.9762,3.9203,3.9762,86166,0
2014-03-03,3.9413,3.9693,3.8923,3.8993,69256,0
2014-03-04,3.9342,3.9762,3.8993,3.8993,100687,0
2014-03-05,3.9063,3.9342,3.8993,3.8993,69900,0
2014-03-06,3.9203,3.9693,3.9132,3.9274,73112,0
2014-03-07,3.9342,3.9481,3.8854,3.8854,64251,0
2014-03-10,3.9132,3.9481,3.8993,3.9342,73991,0
2014-03-11,3.9274,3.9762,3.9132,3.9132,70642,0
2014-03-12,3.9274,3.9342,3.8295,3.8646,120151,0
2014-03-13,3.8785,3.9063,3.8226,3.8365,100392,0
2014-03-14,3.8155,3.8785,3.8155,3.8433,84291,0
2014-03-17,3.8365,3.9132,3.8365,3.8646,137881,0
2014-03-18,3.8714,3.9342,3.8714,3.8854,90972,0
2014-03-19,3.9063,3.9481,3.8993,3.9274,68881,0
2014-03-20,3.9063,3.9693,3.8854,3.9274,80196,0
2014-03-21,3.9551,3.9623,3.8993,3.9274,126329,0
2014-03-24,3.9203,3.9342,3.8086,3.8155,101708,0
2014-03-25,3.8433,3.8854,3.8155,3.8714,79110,0
2014-03-26,3.8714,3.9063,3.8295,3.8714,134227,0
2014-03-27,3.8433,3.8854,3.7877,3.8155,77857,0
2014-03-28,3.8433,3.9132,3.8365,3.8575,55643,0
2014-03-31,3.8714,3.9063,3.8155,3.9063,62339,0
2014-04-01,3.9203,3.9762,3.8854,3.9132,106135,0
2014-04-02,3.9274,3.9551,3.9132,3.9274,50214,0
2014-04-03,3.9274,3.9413,3.8993,3.9342,54472,0
2014-04-04,3.9274,3.9551,3.7386,3.7735,188695,0
2014-04-07,3.7525,3.7525,3.6548,3.6688,69369,0
2014-04-08,3.6688,3.7106,3.6408,3.7037,92637,0
2014-04-09,3.7246,3.8086,3.7177,3.8086,222079,0
2014-04-10,3.7945,3.8295,3.7246,3.7386,112394,0
2014-04-11,3.6967,3.7246,3.6757,3.6967,80258,0
2014-04-14,3.7106,3.7106,3.5919,3.6268,233538,0
2014-04-15,3.6616,3.6967,3.6128,3.6616,69120,0
2014-04-16,3.7037,3.7386,3.6757,3.6828,118589,0
2014-04-17,3.7037,3.7735,3.6967,3.7457,60154,0
2014-04-21,3.7667,3.8086,3.7457,3.7945,68960,0
2014-04-22,3.7945,3.8365,3.7457,3.8226,103464,0
2014-04-23,3.8013,3.8365,3.7877,3.8013,48530,0
2014-04-24,3.8295,3.8365,3.7945,3.8295,111681,0
2014-04-25,3.7945,3.8365,3.7316,3.7945,66113,0
2014-04-28,3.7807,3.7945,3.7386,3.7597,170461,0
2014-04-29,3.7735,3.7807,3.7457,3.7597,73864,0
2014-04-30,3.7668,3.7808,3.7455,3.7668,83067,0
2014-05-01,3.7738,3.8306,3.7738,3.8092,57087,0
2014-05-02,3.8162,3.8235,3.717,3.7384,188820,0
2014-05-05,3.7311,3.7808,3.6673,3.7028,114725,0
2014-05-06,3.7241,3.7455,3.6179,3.6816,194381,0
2014-05-07,3.6745,3.7311,3.6745,3.717,130721,0
2014-05-08,3.6958,3.7241,3.6673,3.6958,67328,0
2014-05-09,3.7028,3.7028,3.6107,3.6179,74454,0
2014-05-12,3.6248,3.6745,3.6107,3.6389,116026,0
2014-05-13,3.6532,3.7101,3.6461,3.6673,64412,0
2014-05-14,3.6745,3.7384,3.632,3.6673,80396,0
2014-05-15,3.6673,3.7241,3.5538,3.6035,150536,0
2014-05-16,3.6107,3.6179,3.5682,3.5823,48092,0
2014-05-19,3.5823,3.6532,3.5609,3.6179,78037,0
2014-05-20,3.6248,3.6389,3.5823,3.6389,50553,0
2014-05-21,3.6179,3.6532,3.6035,3.6248,59182,0
2014-05-22,3.6389,3.6605,3.6179,3.6389,83395,0
2014-05-23,3.6461,3.6885,3.6248,3.6745,43404,0
2014-05-27,3.6816,3.7028,3.6461,3.7028,144118,0
2014-05-28,3.7028,3.7597,3.6816,3.7597,22885,0
2014-05-29,3.7525,3.7597,3.6958,3.7597,29683,0
2014-05-30,3.7668,3.7668,3.717,3.717,19466,0
2014-06-02,3.6885,3.717,3.6605,3.7101,63019,0
2014-06-03,3.6958,3.7101,3.6673,3.6816,64374,0
2014-06-04,3.6816,3.7311,3.6605,3.7311,34230,0
2014-06-05,3.6958,3.7455,3.6885,3.7455,68617,0
2014-06-06,3.7241,3.7951,3.7028,3.7455,69417,0
2014-06-09,3.7384,3.7951,3.7384,3.7597,28275,0
2014-06-10,3.7597,3.8092,3.7455,3.7808,104459,0
2014-06-11,3.7455,3.8162,3.7455,3.7738,49950,0
2014-06-12,3.7738,3.788,3.7455,3.7597,86973,0
2014-06-13,3.788,3.788,3.7455,3.7738,19908,0
2014-06-16,3.7455,3.7668,3.7311,3.7668,94215,0
2014-06-17,3.7455,3.7738,3.7241,3.7738,100973,0
2014-06-18,3.7455,3.8235,3.7455,3.8235,86810,0
2014-06-19,3.8162,3.8377,3.8092,3.8306,43395,0
2014-06-20,3.8516,3.8588,3.8022,3.8588,16617,0
2014-06-23,3.866,3.8801,3.8306,3.8588,80023,0
2014-06-24,3.866,3.8874,3.8306,3.8588,66399,0
2014-06-25,3.8235,3.8448,3.7951,3.8092,89668,0
2014-06-26,3.8377,3.8588,3.788,3.8306,101143,0
2014-06-27,3.8235,3.8448,3.8162,3.8448,24540,0
2014-06-30,3.8092,3.8732,3.8092,3.8448,42657,0
2014-07-01,3.8588,3.8944,3.8448,3.8874,52245,0
2014-07-02,3.9014,3.9014,3.8732,3.8732,22555,0
2014-07-03,3.8944,3.9014,3.8732,3.9014,25014,0
2014-07-07,3.9014,3.9014,3.8588,3.8801,29913,0
2014-07-08,3.8801,3.8801,3.7951,3.8092,23071,0
2014-07-09,3.8092,3.8235,3.8022,3.8235,49812,0
2014-07-10,3.7951,3.8092,3.7668,3.7951,35796,0
2014-07-11,3.7738,3.8022,3.7525,3.7525,41993,0
2014-07-14,3.788,3.8022,3.7668,3.788,99628,0
2014-07-15,3.7668,3.788,3.7525,3.7668,64420,0
2014-07-16,3.7668,3.7738,3.717,3.7455,173402,0
2014-07-17,3.7101,3.7384,3.6958,3.6958,31641,0
2014-07-18,3.717,3.7384,3.6958,3.7241,55217,0
2014-07-21,3.7028,3.7241,3.6958,3.7241,74557,0
2014-07-22,3.7241,3.7668,3.7241,3.7597,117956,0
2014-07-23,3.7738,3.8306,3.7668,3.8092,123668,0
2014-07-24,3.8448,3.8448,3.8022,3.8377,25600,0
2014-07-25,3.8162,3.8377,3.8092,3.8162,15724,0
2014-07-28,3.788,3.8306,3.7384,3.7808,169316,0
2014-07-29,3.8022,3.8162,3.7738,3.7738,60602,0
2014-07-30,3.7738,3.8097,3.7738,3.7883,47735,0
2014-07-31,3.7738,3.7883,3.7161,3.7305,62573,0
2014-08-01,3.7089,3.7522,3.7017,3.7449,33318,0
2014-08-04,3.7449,3.7449,3.6946,3.6946,46155,0
2014-08-05,3.673,3.7233,3.6371,3.6371,39743,0
2014-08-06,3.6371,3.7089,3.6297,3.6585,37153,0
2014-08-07,3.6875,3.7305,3.6371,3.6513,53259,0
2014-08-08,3.6801,3.6875,3.6513,3.673,52230,0
2014-08-11,3.673,3.7233,3.6657,3.7161,121201,0
2014-08-12,3.7161,3.7595,3.6946,3.7233,76155,0
2014-08-13,3.7161,3.7379,3.6946,3.7305,143194,0
2014-08-14,3.7233,3.7595,3.7017,3.7522,98711,0
2014-08-15,3.7738,3.8097,3.7233,3.7522,73810,0
2014-08-18,3.7449,3.8171,3.7449,3.7955,165030,0
2014-08-19,3.7883,3.8604,3.7883,3.8241,96207,0
2014-08-20,3.8313,3.8313,3.7955,3.7955,92144,0
2014-08-21,3.8241,3.8241,3.8024,3.8171,78366,0
2014-08-22,3.8024,3.8458,3.7666,3.7666,127844,0
2014-08-25,3.8024,3.8171,3.7809,3.7883,142307,0
2014-08-26,3.8097,3.8171,3.7883,3.8097,61156,0
2014-08-27,3.8241,3.8386,3.8171,3.8313,24682,0
2014-08-28,3.8024,3.8241,3.8024,3.8171,25377,0
2014-08-29,3.8171,3.8241,3.7883,3.8241,61387,0
2014-09-02,3.8241,3.8458,3.8241,3.8458,28687,0
2014-09-03,3.8531,3.8674,3.8531,3.8531,22144,0
2014-09-04,3.8386,3.8531,3.8171,3.8386,33588,0
2014-09-05,3.8171,3.8386,3.8171,3.8386,107327,0
2014-09-08,3.8241,3.8313,3.8097,3.8313,11153,0
2014-09-09,3.8097,3.8171,3.7955,3.8024,36514,0
2014-09-10,3.8171,3.8171,3.7883,3.8171,35289,0
2014-09-11,3.8171,3.8171,3.7883,3.8171,52128,0
2014-09-12,3.8024,3.8171,3.8024,3.8097,20731,0
2014-09-15,3.8171,3.8171,3.7738,3.7883,32517,0
2014-09-16,3.7738,3.7809,3.7305,3.7738,68484,0
2014-09-17,3.7738,3.7883,3.7595,3.7738,47459,0
2014-09-18,3.7666,3.8024,3.7666,3.7883,39574,0
2014-09-19,3.8024,3.8024,3.7666,3.7738,21856,0
2014-09-22,3.7738,3.7738,3.6875,3.7017,93593,0
2014-09-23,3.673,3.7233,3.673,3.7017,69229,0
2014-09-24,3.7017,3.7449,3.673,3.7449,39932,0
2014-09-25,3.7233,3.7233,3.6657,3.6875,28908,0
2014-09-26,3.7017,3.7233,3.6657,3.7161,52914,0
2014-09-29,3.6657,3.7017,3.6585,3.6801,152860,0
2014-09-30,3.7089,3.7161,3.673,3.673,98512,0
2014-10-01,3.6657,3.673,3.6081,3.6081,56482,0
2014-10-02,3.6081,3.6227,3.5505,3.6081,95403,0
2014-10-03,3.6297,3.6657,3.6151,3.6657,58769,0
2014-10-06,3.6801,3.6801,3.6227,3.6513,103243,0
2014-10-07,3.6371,3.6442,3.5578,3.5792,96044,0
2014-10-08,3.5866,3.6371,3.5217,3.6371,69256,0
2014-10-09,3.5866,3.6081,3.5217,3.5433,89206,0
2014-10-10,3.5505,3.5505,3.4497,3.4497,87893,0
2014-10-13,3.4355,3.4568,3.3775,3.385,199991,0
2014-10-14,3.3994,3.4137,3.2912,3.3994,216969,0
2014-10-15,3.3201,3.3922,3.248,3.3922,155963,0
2014-10-16,3.3058,3.4568,3.3058,3.4355,63954,0
2014-10-17,3.4929,3.5362,3.4568,3.5002,49357,0
2014-10-20,3.5073,3.5362,3.4929,3.5362,36205,0
2014-10-21,3.5649,3.6371,3.5649,3.6151,95313,0
2014-10-22,3.6011,3.6442,3.5938,3.6011,46187,0
2014-10-23,3.6227,3.6513,3.6227,3.6297,97654,0
2014-10-24,3.6371,3.6657,3.6151,3.6513,70271,0
2014-10-27,3.6371,3.6657,3.6151,3.6442,19656,0
2014-10-28,3.6513,3.7449,3.6513,3.7233,38929,0
2014-10-29,3.7307,3.7307,3.687,3.6941,44356,0
2014-10-30,3.687,3.7381,3.6795,3.716,22788,0
2014-10-31,3.76,3.8185,3.76,3.7967,81137,0
2014-11-03,3.8112,3.8332,3.7967,3.8039,65411,0
2014-11-04,3.76,3.7891,3.7454,3.7673,104292,0
2014-11-05,3.7967,3.7967,3.7381,3.7526,69265,0
2014-11-06,3.7454,3.7673,3.7307,3.76,75445,0
2014-11-07,3.7818,3.7818,3.7381,3.7526,44204,0
2014-11-10,3.7381,3.7745,3.7381,3.7745,85601,0
2014-11-11,3.7673,3.7818,3.7526,3.7745,44906,0
2014-11-12,3.7526,3.7967,3.7454,3.7818,67390,0
2014-11-13,3.7745,3.7967,3.7745,3.7967,102437,0
2014-11-14,3.7891,3.8039,3.7673,3.7891,55317,0
2014-11-17,3.7673,3.7891,3.7526,3.7526,135096,0
2014-11-18,3.7526,3.7967,3.7454,3.7818,77897,0
2014-11-19,3.7526,3.76,3.7307,3.76,76440,0
2014-11-20,3.7381,3.76,3.7307,3.76,29588,0
2014-11-21,3.7818,3.8112,3.7673,3.7818,58946,0
2014-11-24,3.7818,3.8039,3.7745,3.7891,51469,0
2014-11-25,3.7967,3.8185,3.7745,3.8185,94725,0
2014-11-26,3.8112,3.8332,3.7967,3.8332,44674,0
2014-11-28,3.7891,3.8112,3.7818,3.7967,17851,0
2014-12-01,3.7745,3.7745,3.7307,3.7381,46740,0
2014-12-02,3.7454,3.7745,3.7381,3.7745,24528,0
2014-12-03,3.7745,3.7967,3.7526,3.7891,47019,0
2014-12-04,3.7673,3.7745,3.7454,3.7745,22901,0
2014-12-05,3.7745,3.7891,3.76,3.7745,39926,0
2014-12-08,3.76,3.7967,3.7381,3.7526,57402,0
2014-12-09,3.716,3.7381,3.687,3.7307,91717,0
2014-12-10,3.716,3.7233,3.6941,3.6941,81042,0
2014-12-11,3.7015,3.7454,3.7015,3.716,28232,0
2014-12-12,3.687,3.7015,3.6722,3.6722,34902,0
2014-12-15,3.6795,3.6941,3.6209,3.6356,28770,0
2014-12-16,3.6139,3.6502,3.5697,3.6283,49171,0
2014-12-17,3.6283,3.687,3.6063,3.687,80752,0
2014-12-18,3.7307,3.7818,3.716,3.7745,38231,0
2014-12-19,3.7673,3.7967,3.7307,3.7967,127895,0
2014-12-22,3.7967,3.8112,3.7818,3.8112,40935,0
2014-12-23,3.8185,3.8185,3.8039,3.8112,113195,0
2014-12-24,3.8112,3.8332,3.8112,3.8185,80455,0
2014-12-26,3.8185,3.8332,3.8185,3.8185,55669,0
2014-12-29,3.8039,3.8258,3.8039,3.8185,81076,0
2014-12-30,3.8039,3.8112,3.7673,3.7967,104429,0
2014-12-31,3.7891,3.7967,3.7526,3.7745,178286,0
2015-01-02,3.7818,3.7891,3.7307,3.76,127981,0
2015-01-05,3.7233,3.7233,3.6429,3.687,105816,0
2015-01-06,3.6795,3.687,3.6063,3.6649,132290,0
2015-01-07,3.6795,3.6941,3.6502,3.687,83002,0
2015-01-08,3.6941,3.7526,3.6941,3.7454,82406,0
2015-01-09,3.7381,3.7454,3.6941,3.7307,65305,0
2015-01-12,3.7015,3.7015,3.6722,3.6941,91568,0
2015-01-13,3.716,3.7381,3.6356,3.6649,100475,0
2015-01-14,3.5917,3.6649,3.5697,3.6502,64394,0
2015-01-15,3.6574,3.6574,3.6063,3.6209,46126,0
2015-01-16,3.5989,3.6429,3.5989,3.6283,47489,0
2015-01-20,3.6209,3.6574,3.6209,3.6356,90712,0
2015-01-21,3.6356,3.6876,3.6356,3.6429,47514,0
2015-01-22,3.6578,3.7101,3.6429,3.6951,52110,0
2015-01-23,3.6802,3.7173,3.6802,3.6876,55887,0
2015-01-26,3.6802,3.7101,3.6802,3.6951,38013,0
2015-01-27,3.6802,3.6876,3.6429,3.6729,206897,0
2015-01-28,3.6876,3.6876,3.5984,3.606,86621,0
2015-01-29,3.606,3.6429,3.591,3.6429,73128,0
2015-01-30,3.6207,3.6505,3.5984,3.6134,55776,0
2015-02-02,3.591,3.6356,3.5687,3.6207,43808,0
2015-02-03,3.6356,3.6802,3.6356,3.6802,54061,0
2015-02-04,3.6429,3.6876,3.6429,3.6652,64904,0
2015-02-05,3.6876,3.7322,3.6876,3.7249,181535,0
2015-02-06,3.7249,3.7397,3.7025,3.7173,103247,0
2015-02-09,3.6951,3.7249,3.6876,3.7101,69782,0
2015-02-10,3.7173,3.7546,3.7173,3.7546,112751,0
2015-02-11,3.747,3.7767,3.7397,3.7546,53447,0
2015-02-12,3.7546,3.8065,3.7546,3.7991,37293,0
2015-02-13,3.8289,3.8363,3.8065,3.8215,101879,0
2015-02-17,3.7991,3.8363,3.7991,3.8215,70752,0
2015-02-18,3.8065,3.8511,3.8065,3.8289,72514,0
2015-02-19,3.8289,3.8586,3.8215,3.8437,30501,0
2015-02-20,3.8511,3.8884,3.8289,3.8884,49644,0
2015-02-23,3.8884,3.8958,3.8737,3.8737,33022,0
2015-02-24,3.8586,3.8958,3.8586,3.881,29594,0
2015-02-25,3.881,3.8958,3.8737,3.881,47336,0
2015-02-26,3.881,3.9033,3.866,3.881,63537,0
2015-02-27,3.881,3.9033,3.8737,3.8737,45632,0
2015-03-02,3.8737,3.9107,3.8511,3.9107,58780,0
2015-03-03,3.8958,3.8958,3.8737,3.8737,35106,0
2015-03-04,3.866,3.866,3.8363,3.8511,89849,0
2015-03-05,3.8511,3.8737,3.8511,3.8737,27840,0
2015-03-06,3.8437,3.881,3.814,3.8289,31607,0
2015-03-09,3.8215,3.8511,3.8065,3.8437,93346,0
2015-03-10,3.8215,3.8215,3.7919,3.8065,99801,0
2015-03-11,3.8065,3.814,3.7845,3.7919,164093,0
2015-03-12,3.8065,3.8437,3.8065,3.8289,87965,0
2015-03-13,3.814,3.8363,3.7991,3.8215,47749,0
2015-03-16,3.8363,3.9033,3.8363,3.9033,152123,0
2015-03-17,3.8737,3.8884,3.8586,3.866,37256,0
2015-03-18,3.8511,3.9107,3.8363,3.8958,82854,0
2015-03-19,3.8884,3.8884,3.866,3.881,57165,0
2015-03-20,3.881,3.9107,3.881,3.8958,67519,0
2015-03-23,3.9033,3.9182,3.8884,3.8884,17890,0
2015-03-24,3.8884,3.8958,3.881,3.881,35239,0
2015-03-25,3.881,3.8884,3.8437,3.8437,202697,0
2015-03-26,3.8289,3.8289,3.814,3.8215,54876,0
2015-03-27,3.814,3.8363,3.814,3.8363,114461,0
2015-03-30,3.8511,3.9033,3.8511,3.9033,94420,0
2015-03-31,3.8737,3.9033,3.8586,3.881,74075,0
2015-04-01,3.8737,3.8737,3.8289,3.8586,41831,0
2015-04-02,3.8437,3.8737,3.8437,3.8586,31879,0
2015-04-06,3.8065,3.8958,3.8065,3.8884,20039,0
2015-04-07,3.881,3.9107,3.866,3.881,58270,0
2015-04-08,3.8511,3.9107,3.8511,3.8958,48288,0
2015-04-09,3.8958,3.9405,3.8958,3.9331,140670,0
2015-04-10,3.9405,3.9703,3.9331,3.9476,85811,0
2015-04-13,3.9551,3.9851,3.9405,3.9476,42235,0
2015-04-14,3.9551,3.9776,3.9255,3.9476,279767,0
2015-04-15,3.9628,3.9925,3.9405,3.9551,350584,0
2015-04-16,3.9703,3.9703,3.9405,3.9405,65628,0
2015-04-17,3.9405,3.9551,3.881,3.8884,73842,0
2015-04-20,3.9033,3.9331,3.9033,3.9255,60999,0
2015-04-21,3.9255,3.9551,3.9255,3.9331,82793,0
2015-04-22,3.9551,3.9776,3.9331,3.9551,92368,0
2015-04-23,3.9476,3.9851,3.9405,3.9628,72497,0
2015-04-24,3.9776,4.0148,3.9551,3.9925,160835,0
2015-04-27,3.9999,4.0222,3.9551,3.9551,156292,0
2015-04-28,3.9851,3.9851,3.9405,3.9628,80164,0
2015-04-29,3.9628,3.9628,3.9246,3.9398,59821,0
2015-04-30,3.9551,3.9551,3.8866,3.8866,56666,0
2015-05-01,3.9171,3.9322,3.8943,3.9094,84012,0
2015-05-04,3.9018,3.9322,3.9018,3.9171,52721,0
2015-05-05,3.9246,3.9246,3.8866,3.8943,49960,0
2015-05-06,3.9171,3.9171,3.8182,3.8562,76497,0
2015-05-07,3.8411,3.8789,3.8411,3.8638,55370,0
2015-05-08,3.8789,3.9018,3.8562,3.8638,70602,0
2015-05-11,3.8487,3.8866,3.8487,3.8638,66526,0
2015-05-12,3.8562,3.8866,3.8182,3.8714,89591,0
2015-05-13,3.8714,3.8866,3.8638,3.8789,112938,0
2015-05-14,3.8866,3.9246,3.8789,3.9094,57058,0
2015-05-15,3.9246,3.9322,3.9018,3.9322,80941,0
2015-05-18,3.9322,3.9322,3.8943,3.9322,36469,0
2015-05-19,3.9473,3.9473,3.9171,3.9398,107505,0
2015-05-20,3.9398,3.9705,3.9171,3.9628,208388,0
2015-05-21,3.9705,4.0008,3.9628,3.9856,186431,0
2015-05-22,3.978,3.9856,3.9398,3.9473,116750,0
2015-05-26,3.9551,3.9705,3.9018,3.9171,77262,0
2015-05-27,3.9322,3.9628,3.9171,3.9628,95320,0
2015-05-28,3.9551,3.9551,3.9018,3.9246,47944,0
2015-05-29,3.9473,3.9473,3.8789,3.9322,56798,0
2015-06-01,3.9018,3.9551,3.9018,3.9322,91750,0
2015-06-02,3.9322,3.9551,3.9094,3.9473,52922,0
2015-06-03,3.9856,3.9856,3.9322,3.9551,71785,0
2015-06-04,3.9473,3.9628,3.9018,3.9094,61923,0
2015-06-05,3.9246,3.9398,3.8866,3.9094,54957,0
2015-06-08,3.9018,3.9171,3.8866,3.9094,54168,0
2015-06-09,3.9018,3.9018,3.8789,3.8866,57444,0
2015-06-10,3.9018,3.9473,3.8943,3.9246,45996,0
2015-06-11,3.9398,3.9398,3.9094,3.9398,38891,0
2015-06-12,3.9322,3.9322,3.9018,3.9246,48778,0
2015-06-15,3.8866,3.9018,3.8562,3.8943,48252,0
2015-06-16,3.8866,3.9322,3.8866,3.9018,44177,0
2015-06-17,3.9246,3.9551,3.9094,3.9473,37865,0
2015-06-18,3.9551,3.9932,3.9171,3.9856,48910,0
2015-06-19,3.978,4.0312,3.9705,3.9932,79411,0
2015-06-22,4.0159,4.0387,3.9932,4.0238,60608,0
2015-06-23,4.0238,4.0312,4.0083,4.0159,53396,0
2015-06-24,4.0238,4.0312,3.978,4.0008,37469,0
2015-06-25,3.9932,3.9932,3.9473,3.9628,106495,0
2015-06-26,3.9705,3.9856,3.9551,3.9551,40099,0
2015-06-29,3.9322,3.9473,3.8714,3.8866,83620,0
2015-06-30,3.9322,3.9322,3.8638,3.9171,62341,0
2015-07-01,3.9551,3.9628,3.9171,3.9171,41677,0
2015-07-02,3.9171,3.9473,3.9018,3.9094,63635,0
2015-07-06,3.8943,3.9171,3.8866,3.9094,153825,0
2015-07-07,3.9246,3.9246,3.8714,3.9171,112675,0
2015-07-08,3.9018,3.9018,3.8714,3.8714,59164,0
2015-07-09,3.9018,3.9171,3.8714,3.8714,71917,0
2015-07-10,3.9322,3.9473,3.9171,3.9398,55613,0
2015-07-13,3.9628,4.0083,3.9551,4.0083,69419,0
2015-07-14,4.0159,4.0387,3.9628,4.0238,83753,0
2015-07-15,4.0387,4.0465,3.9246,3.978,71710,0
2015-07-16,3.9932,4.0387,3.9705,4.0312,47462,0
2015-07-17,4.0312,4.0615,4.0083,4.0083,41153,0
2015-07-20,4.0693,4.0693,4.0238,4.0539,47725,0
2015-07-21,4.0008,4.0693,4.0008,4.0159,85327,0
2015-07-22,4.0083,4.0312,3.978,4.0238,100578,0
2015-07-23,4.0312,4.0539,3.9628,4.0008,92428,0
2015-07-24,4.0539,4.0843,3.9856,4.0008,51144,0
2015-07-27,3.9856,3.9856,3.9551,3.9628,51144,0
2015-07-28,3.9856,3.9932,3.9398,3.9856,54824,0
2015-07-29,4.0711,4.0711,3.9933,4.0167,90824,0
2015-07-30,4.009,4.0323,4.0012,4.009,45862,0
2015-07-31,3.9933,4.0557,3.9933,4.0167,35199,0
2015-08-03,4.0402,4.0557,4.0167,4.0167,47529,0
2015-08-04,4.0167,4.0634,3.9155,3.9779,143623,0
2015-08-05,3.9933,4.0244,3.9933,4.009,52028,0
2015-08-06,4.0244,4.0244,3.9233,4.009,153935,0
2015-08-07,4.0012,4.0012,3.9233,3.9546,60121,0
2015-08-10,4.0012,4.009,3.9468,3.9856,68085,0
2015-08-11,3.97,3.97,3.9078,3.9388,103919,0
2015-08-12,3.9233,3.9388,3.8611,3.9388,74638,0
2015-08-13,3.9388,3.9468,3.9,3.9468,81705,0
2015-08-14,3.9388,3.9779,3.9155,3.9779,115233,0
2015-08-17,3.9468,3.9933,3.9155,3.9779,103671,0
2015-08-18,3.9622,3.9933,3.931,3.9933,65388,0
2015-08-19,3.9856,3.9856,3.9546,3.97,96092,0
2015-08-20,3.9468,3.9622,3.8843,3.8922,157112,0
2015-08-21,3.8611,3.8688,3.7831,3.8064,91466,0
2015-08-24,3.4094,3.6897,3.2694,3.6041,101078,0
2015-08-25,3.6663,3.7209,3.6117,3.6117,29931,0
2015-08-26,3.682,3.6897,3.6195,3.6586,61150,0
2015-08-27,3.7053,3.7754,3.7053,3.7286,40852,0
2015-08-28,3.7209,3.8377,3.7209,3.7754,40465,0
2015-08-31,3.7676,3.791,3.7676,3.7831,38667,0
2015-09-01,3.752,3.752,3.6663,3.6741,77850,0
2015-09-02,3.7286,3.7286,3.6663,3.682,45605,0
2015-09-03,3.6976,3.7599,3.6976,3.7286,45348,0
2015-09-04,3.6976,3.713,3.6741,3.7053,49716,0
2015-09-08,3.7754,3.8143,3.7364,3.7442,28006,0
2015-09-09,3.791,3.8064,3.7209,3.7209,77335,0
2015-09-10,3.7286,3.7831,3.713,3.7286,89092,0
2015-09-11,3.7286,3.7599,3.713,3.7599,39825,0
2015-09-14,3.7754,3.7754,3.7364,3.7364,23253,0
2015-09-15,3.7209,3.7831,3.7209,3.7599,49459,0
2015-09-16,3.7364,3.8143,3.7364,3.8143,171370,0
2015-09-17,3.8143,3.8299,3.791,3.8143,52146,0
2015-09-18,3.7831,3.8064,3.7831,3.7831,40080,0
2015-09-21,3.7987,3.8455,3.7831,3.8064,78620,0
2015-09-22,3.7676,3.7831,3.7286,3.7286,74382,0
2015-09-23,3.7442,3.7754,3.713,3.7442,80072,0
2015-09-24,3.7209,3.7286,3.6276,3.7209,130463,0
2015-09-25,3.7364,3.752,3.6586,3.682,110222,0
2015-09-28,3.6741,3.6741,3.534,3.573,116554,0
2015-09-29,3.5651,3.573,3.5029,3.5262,116773,0
2015-09-30,3.5651,3.5808,3.5029,3.534,77464,0
2015-10-01,3.5418,3.5651,3.5029,3.5418,94036,0
2015-10-02,3.5106,3.5963,3.4873,3.5885,123454,0
2015-10-05,3.6429,3.6586,3.6117,3.6429,441742,0
2015-10-06,3.6429,3.6586,3.6117,3.6429,79136,0
2015-10-07,3.6586,3.6976,3.6586,3.6976,44321,0
2015-10-08,3.7053,3.7442,3.6741,3.7442,74509,0
2015-10-09,3.7599,3.7987,3.7364,3.7831,52801,0
2015-10-12,3.791,3.8143,3.7754,3.8064,52972,0
2015-10-13,3.7754,3.8143,3.7754,3.791,57295,0
2015-10-14,3.7987,3.7987,3.7209,3.7286,54212,0
2015-10-15,3.7364,3.7676,3.6897,3.7599,296239,0
2015-10-16,3.7676,3.8143,3.7364,3.8143,133987,0
2015-10-19,3.7987,3.822,3.7987,3.822,49012,0
2015-10-20,3.822,3.8299,3.791,3.822,114829,0
2015-10-21,3.8143,3.8611,3.7442,3.7599,127694,0
2015-10-22,3.7754,3.822,3.7599,3.7754,67445,0
2015-10-23,3.8611,3.8766,3.7987,3.8611,137714,0
2015-10-26,3.8611,3.8688,3.8143,3.8377,42136,0
2015-10-27,3.8299,3.8377,3.7987,3.8143,51642,0
2015-10-28,3.8302,3.87,3.8143,3.866,66209,0
2015-10-29,3.8541,3.8939,3.8462,3.8462,37675,0
2015-10-30,3.8541,3.878,3.8382,3.8541,55254,0
2015-11-02,3.8462,3.886,3.8382,3.878,134876,0
2015-11-03,3.8541,3.9178,3.8541,3.9178,110009,0
2015-11-04,3.9178,3.9337,3.87,3.886,87701,0
2015-11-05,3.8939,3.9178,3.87,3.9098,118673,0
2015-11-06,3.87,3.9098,3.8541,3.8939,122065,0
2015-11-09,3.9018,3.9098,3.8541,3.87,93516,0
2015-11-10,3.8462,3.886,3.8302,3.8462,86903,0
2015-11-11,3.8621,3.878,3.8222,3.8222,89163,0
2015-11-12,3.7824,3.8302,3.7585,3.7744,140776,0
2015-11-13,3.7665,3.7824,3.6949,3.7267,119176,0
2015-11-16,3.7028,3.7744,3.7028,3.7744,61157,0
2015-11-17,3.7824,3.8222,3.7347,3.8063,107997,0
2015-11-18,3.8143,3.8541,3.7903,3.8382,45837,0
2015-11-19,3.8382,3.8462,3.8143,3.8382,23233,0
2015-11-20,3.8621,3.8621,3.8222,3.8382,57012,0
2015-11-23,3.8063,3.878,3.8063,3.8541,92301,0
2015-11-24,3.8382,3.8939,3.8063,3.886,52241,0
2015-11-25,3.886,3.9178,3.8462,3.886,33907,0
2015-11-27,3.8939,3.9257,3.8939,3.9178,5526,0
2015-11-30,3.9178,3.9178,3.8939,3.9178,79618,0
2015-12-01,3.9417,3.9577,3.87,3.9417,73518,0
2015-12-02,3.9178,3.9816,3.9018,3.9098,62896,0
2015-12-03,3.9337,3.9337,3.8302,3.87,92080,0
2015-12-04,3.8939,3.9257,3.8541,3.9098,31018,0
2015-12-07,3.9098,3.9098,3.8382,3.8621,37800,0
2015-12-08,3.8541,3.878,3.8222,3.87,54165,0
2015-12-09,3.8621,3.9018,3.8143,3.8621,78238,0
2015-12-10,3.87,3.886,3.8302,3.8621,154212,0
2015-12-11,3.8302,3.8462,3.7903,3.7983,30516,0
2015-12-14,3.7983,3.8143,3.7347,3.7506,65711,0
2015-12-15,3.7744,3.8302,3.7267,3.8063,89163,0
2015-12-16,3.8222,3.886,3.7983,3.878,91421,0
2015-12-17,3.886,3.9257,3.8302,3.87,84265,0
2015-12-18,3.87,3.878,3.8302,3.8621,78613,0
2015-12-21,3.8705,3.8878,3.8536,3.8705,54068,0
2015-12-22,3.8791,3.8878,3.8277,3.8536,43293,0
2015-12-23,3.8705,3.9047,3.8705,3.8963,40520,0
2015-12-24,3.8963,3.9391,3.8963,3.922,63379,0
2015-12-28,3.9047,3.922,3.8705,3.8963,50754,0
2015-12-29,3.9306,3.9734,3.9047,3.9562,108808,0
2015-12-30,3.9391,3.9562,3.922,3.922,45468,0
2015-12-31,3.9047,3.9306,3.9047,3.922,47958,0
2016-01-04,3.8705,3.8861,3.7765,3.7935,37064,0
2016-01-05,3.8193,3.8277,3.7765,3.7935,29100,0
2016-01-06,3.7422,3.7935,3.7337,3.7508,50387,0
2016-01-07,3.6909,3.7164,3.6224,3.6394,64328,0
2016-01-08,3.6736,3.6736,3.5879,3.5966,22034,0
2016-01-11,3.6224,3.6224,3.5195,3.5623,50956,0
2016-01-12,3.5794,3.6139,3.5368,3.5538,21032,0
2016-01-13,3.5794,3.5879,3.4338,3.4682,30591,0
2016-01-14,3.4682,3.4682,3.254,3.451,172570,0
2016-01-15,3.3654,3.3739,3.2969,3.3225,29022,0
2016-01-19,3.3825,3.3997,3.2884,3.3139,49397,0
2016-01-20,3.2455,3.2969,3.1332,3.2626,49300,0
2016-01-21,3.2626,3.331,3.2198,3.3225,43589,0
2016-01-22,3.3311,3.4853,3.3055,3.451,65899,0
2016-01-25,3.4939,3.4939,3.3739,3.4254,158750,0
2016-01-26,3.4254,3.451,3.3568,3.3568,124703,0
2016-01-27,3.3568,3.3824,3.2969,3.3225,87577,0
2016-01-28,3.3483,3.3804,3.2884,3.3055,79781,0
2016-01-29,3.3225,3.4083,3.3139,3.3825,77903,0
2016-02-01,3.3397,3.3997,3.3397,3.391,112305,0
2016-02-02,3.3568,3.3739,3.3055,3.3397,131882,0
2016-02-03,3.3739,3.3739,3.2626,3.3225,103023,0
2016-02-04,3.3225,3.3739,3.2969,3.3311,62593,0
2016-02-05,3.3225,3.3225,3.2284,3.2284,96251,0
2016-02-08,3.1341,3.1513,3.04,3.0914,91865,0
2016-02-09,3.0572,3.0914,2.9543,3.0315,174213,0
2016-02-10,3.1341,3.1341,3.0229,3.0914,141619,0
2016-02-11,3.0315,3.0572,2.9501,3.0572,125076,0
2016-02-12,3.0743,3.0999,3.0486,3.0914,72881,0
2016-02-16,3.1263,3.2052,3.0739,3.1352,132881,0
2016-02-17,3.1878,3.2459,3.179,3.2314,39345,0
2016-02-18,3.2403,3.2577,3.2227,3.2314,68287,0
2016-02-19,3.2227,3.249,3.1878,3.2314,64405,0
2016-02-22,3.249,3.3015,3.249,3.2664,77873,0
2016-02-23,3.2403,3.2753,3.2403,3.249,68520,0
2016-02-24,3.1965,3.2841,3.179,3.2753,134484,0
2016-02-25,3.249,3.3103,3.249,3.3015,95176,0
2016-02-26,3.3277,3.3348,3.2962,3.3277,62159,0
2016-02-29,3.3103,3.3503,3.3103,3.3233,79930,0
2016-03-01,3.3277,3.4045,3.3277,3.3979,109207,0
2016-03-02,3.3804,3.4592,3.3804,3.4241,66771,0
2016-03-03,3.4241,3.4416,3.3717,3.4328,93416,0
2016-03-04,3.4416,3.5118,3.4305,3.503,49600,0
2016-03-07,3.468,3.5292,3.468,3.4942,50291,0
2016-03-08,3.468,3.4767,3.4416,3.4416,54703,0
2016-03-09,3.4855,3.4855,3.4154,3.4328,108480,0
2016-03-10,3.4416,3.4504,3.3717,3.3979,69610,0
2016-03-11,3.4416,3.4855,3.4328,3.4855,46012,0
2016-03-14,3.4592,3.4942,3.4416,3.4592,216145,0
2016-03-15,3.4241,3.4416,3.4154,3.4416,40348,0
2016-03-16,3.4154,3.4768,3.4154,3.4416,36609,0
2016-03-17,3.4416,3.4942,3.4154,3.4942,69405,0
2016-03-18,3.4855,3.5118,3.4855,3.503,44171,0
2016-03-21,3.5118,3.5292,3.4942,3.5292,41583,0
2016-03-22,3.4942,3.5292,3.4942,3.5118,71923,0
2016-03-23,3.5118,3.5205,3.4855,3.503,40083,0
2016-03-24,3.4855,3.4855,3.4592,3.4592,23066,0
2016-03-28,3.4768,3.4942,3.4418,3.4592,44221,0
2016-03-29,3.4592,3.5292,3.4416,3.5292,17701,0
2016-03-30,3.5292,3.5642,3.5118,3.5379,86488,0
2016-03-31,3.5205,3.5731,3.5205,3.5467,31630,0
2016-04-01,3.503,3.5642,3.503,3.5642,77852,0
2016-04-04,3.5467,3.5642,3.5379,3.5467,31251,0
2016-04-05,3.5379,3.5379,3.503,3.5205,19070,0
2016-04-06,3.5118,3.5819,3.503,3.5643,33947,0
2016-04-07,3.5292,3.5555,3.5205,3.5292,29804,0
2016-04-08,3.5555,3.5684,3.5205,3.5379,19334,0
2016-04-11,3.5467,3.5555,3.5118,3.5118,32688,0
2016-04-12,3.5118,3.5467,3.4942,3.5292,56460,0
2016-04-13,3.5467,3.5819,3.5379,3.5731,53495,0
2016-04-14,3.5819,3.5906,3.5642,3.5906,31563,0
2016-04-15,3.5731,3.5906,3.5555,3.5731,80407,0
2016-04-18,3.5467,3.6081,3.5467,3.608,61738,0
2016-04-19,3.608,3.6343,3.5906,3.608,31178,0
2016-04-20,3.608,3.6342,3.5906,3.6168,43731,0
2016-04-21,3.6256,3.6343,3.608,3.6343,37181,0
2016-04-22,3.6168,3.643,3.5992,3.6343,56474,0
2016-04-25,3.6343,3.6343,3.5992,3.6256,83664,0
2016-04-26,3.6343,3.6519,3.6256,3.649,38150,0
2016-04-27,3.6429,3.6745,3.625,3.652,20129,0
2016-04-28,3.652,3.6788,3.6415,3.6429,21364,0
2016-04-29,3.6339,3.6456,3.5893,3.6339,64696,0
2016-05-02,3.6339,3.6579,3.625,3.6429,42771,0
2016-05-03,3.625,3.625,3.5803,3.616,50552,0
2016-05-04,3.5803,3.5982,3.5624,3.5982,65713,0
2016-05-05,3.5803,3.6071,3.5535,3.5535,73754,0
2016-05-06,3.5356,3.5535,3.4998,3.5356,81700,0
2016-05-09,3.5176,3.5624,3.5176,3.5445,95834,0
2016-05-10,3.5535,3.5893,3.5535,3.5803,36491,0
2016-05-11,3.5714,3.5802,3.5535,3.5535,44302,0
2016-05-12,3.5624,3.5624,3.5087,3.5356,48932,0
2016-05-13,3.5176,3.5436,3.4909,3.5176,76233,0
2016-05-16,3.5176,3.5624,3.5176,3.5535,66928,0
2016-05-17,3.5445,3.5624,3.5087,3.5266,66157,0
2016-05-18,3.4998,3.5535,3.4998,3.5356,107483,0
2016-05-19,3.5266,3.5266,3.4909,3.5266,51260,0
2016-05-20,3.5356,3.5893,3.5356,3.5893,39633,0
2016-05-23,3.5714,3.6071,3.5714,3.5982,19225,0
2016-05-24,3.616,3.6608,3.5982,3.6608,36392,0
2016-05-25,3.6608,3.6876,3.652,3.6876,20918,0
2016-05-26,3.6966,3.6966,3.6698,3.6698,25998,0
2016-05-27,3.6698,3.7146,3.6698,3.7146,10569,0
2016-05-31,3.7146,3.7235,3.6788,3.7235,13582,0
2016-06-01,3.7146,3.7289,3.6698,3.7146,24486,0
2016-06-02,3.7235,3.7504,3.7056,3.7415,14657,0
2016-06-03,3.7415,3.7504,3.7056,3.7504,13702,0
2016-06-06,3.7504,3.7771,3.7325,3.7621,28305,0
2016-06-07,3.7682,3.8038,3.7682,3.7771,9336,0
2016-06-08,3.7951,3.813,3.7771,3.7951,67747,0
2016-06-09,3.7861,3.7951,3.7504,3.7594,240520,0
2016-06-10,3.7235,3.7415,3.719,3.7235,24854,0
2016-06-13,3.7056,3.7324,3.6788,3.6788,24468,0
2016-06-14,3.6788,3.6966,3.6788,3.6788,23709,0
2016-06-15,3.6788,3.7145,3.6788,3.6876,10854,0
2016-06-16,3.6788,3.6876,3.6429,3.6788,39374,0
2016-06-17,3.6608,3.6698,3.652,3.652,18854,0
2016-06-20,3.6966,3.7226,3.6698,3.6876,32504,0
2016-06-21,3.6966,3.7231,3.6788,3.6966,37249,0
2016-06-22,3.6876,3.7325,3.6788,3.6876,28301,0
2016-06-23,3.7325,3.7325,3.7056,3.7325,31799,0
2016-06-24,3.625,3.7235,3.5803,3.625,67962,0
2016-06-27,3.5803,3.5803,3.5087,3.5445,87288,0
2016-06-28,3.5445,3.6045,3.5445,3.5714,24336,0
2016-06-29,3.616,3.652,3.5982,3.652,81226,0
2016-06-30,3.6608,3.6786,3.6339,3.6608,51368,0
2016-07-01,3.6698,3.6966,3.6698,3.6788,101659,0
2016-07-05,3.652,3.652,3.616,3.6263,86179,0
2016-07-06,3.6339,3.6698,3.5893,3.6608,95162,0
2016-07-07,3.6429,3.6977,3.6429,3.6788,103112,0
2016-07-08,3.7235,3.7325,3.6966,3.7325,123335,0
2016-07-11,3.7504,3.7682,3.7325,3.7521,91774,0
2016-07-12,3.7682,3.7951,3.7594,3.7951,98263,0
2016-07-13,3.813,3.813,3.7594,3.7771,81862,0
2016-07-14,3.7951,3.8039,3.7594,3.7594,61007,0
2016-07-15,3.7861,3.7861,3.7504,3.7771,35848,0
2016-07-18,3.7682,3.804,3.7682,3.7952,53284,0
2016-07-19,3.7861,3.804,3.7861,3.7951,27130,0
2016-07-20,3.813,3.8219,3.7951,3.813,42156,0
2016-07-21,3.831,3.8399,3.813,3.831,53900,0
2016-07-22,3.813,3.8399,3.813,3.8219,23373,0
2016-07-25,3.831,3.8489,3.8265,3.8489,35100,0
2016-07-26,3.8489,3.8756,3.8488,3.8756,49029,0
2016-07-27,3.9032,3.9032,3.8665,3.894,248969,0
2016-07-28,3.8848,3.9032,3.8756,3.9032,136200,0
2016-07-29,3.9032,3.9124,3.8986,3.9123,20793,0
2016-08-01,3.9124,3.9214,3.9124,3.9124,15073,0
2016-08-02,3.9214,3.9214,3.8848,3.9124,43046,0
2016-08-03,3.9032,3.9398,3.894,3.9124,42845,0
2016-08-04,3.9124,3.9398,3.9032,3.9306,13360,0
2016-08-05,3.9306,3.9581,3.9214,3.9398,41756,0
2016-08-08,3.9765,3.9856,3.949,3.9765,39369,0
2016-08-09,3.9948,3.9948,3.949,3.949,39806,0
2016-08-10,3.949,3.9582,3.894,3.894,70987,0
2016-08-11,3.9214,3.9581,3.9214,3.9398,23858,0
2016-08-12,3.949,3.9673,3.9214,3.9398,36922,0
2016-08-15,3.9214,3.9673,3.9214,3.9491,82262,0
2016-08-16,3.9306,3.949,3.9214,3.9398,30893,0
2016-08-17,3.9214,3.9307,3.9124,3.9124,56492,0
2016-08-18,3.9032,3.934,3.8941,3.9306,16336,0
2016-08-19,3.9124,3.949,3.9124,3.9489,11909,0
2016-08-22,3.9673,3.9673,3.9124,3.9444,23622,0
2016-08-23,3.949,3.9856,3.9399,3.9856,61114,0
2016-08-24,3.9765,3.9856,3.9581,3.9581,29518,0
2016-08-25,3.9581,3.9765,3.9398,3.949,27713,0
2016-08-26,3.949,3.968,3.9124,3.9398,70085,0
2016-08-29,3.9398,3.9673,3.9306,3.949,67326,0
2016-08-30,3.949,3.9532,3.9214,3.9306,27600,0
2016-08-31,3.9306,3.9306,3.9032,3.9214,65212,0
2016-09-01,3.9214,3.9581,3.894,3.9214,60579,0
2016-09-02,3.9214,3.949,3.9214,3.949,34724,0
2016-09-06,3.949,3.9581,3.9398,3.949,48824,0
2016-09-07,3.9398,3.9673,3.9398,3.9398,18328,0
2016-09-08,3.9398,3.9719,3.9214,3.9214,53953,0
2016-09-09,3.9306,3.9306,3.8207,3.8207,125618,0
2016-09-12,3.8023,3.8755,3.8023,3.8665,74625,0
2016-09-13,3.8482,3.8687,3.7749,3.8115,69783,0
2016-09-14,3.8115,3.839,3.8115,3.839,71493,0
2016-09-15,3.839,3.8756,3.8115,3.8756,93687,0
2016-09-16,3.8665,3.8848,3.8482,3.8848,63086,0
2016-09-19,3.8756,3.9032,3.8665,3.8848,25665,0
2016-09-20,3.9032,3.9032,3.8665,3.8665,29459,0
2016-09-21,3.8756,3.9202,3.8756,3.9124,50174,0
2016-09-22,3.949,3.9673,3.9398,3.9673,107137,0
2016-09-23,3.9581,3.9581,3.9306,3.9581,36978,0
2016-09-26,3.9306,3.949,3.894,3.9214,84109,0
2016-09-27,3.9306,3.949,3.9032,3.9398,36282,0
2016-09-28,3.949,3.9673,3.9398,3.9581,63350,0
2016-09-29,3.9673,3.9673,3.9124,3.9124,27000,0
2016-09-30,3.9306,3.9673,3.9124,3.949,26361,0
2016-10-03,3.9673,3.9673,3.9398,3.9581,42225,0
2016-10-04,3.9398,3.9581,3.9124,3.9306,30020,0
2016-10-05,3.9398,3.9581,3.9306,3.9306,50488,0
2016-10-06,3.9214,3.9398,3.9124,3.9306,32069,0
2016-10-07,3.9398,3.9398,3.8848,3.894,25159,0
2016-10-10,3.9214,3.9581,3.9214,3.9306,29127,0
2016-10-11,3.9032,3.9124,3.8574,3.8756,32041,0
2016-10-12,3.8756,3.8848,3.8482,3.8482,20863,0
2016-10-13,3.8299,3.8482,3.8023,3.825,27016,0
2016-10-14,3.8482,3.8665,3.8023,3.8023,42572,0
2016-10-17,3.8023,3.8299,3.8011,3.8158,73916,0
2016-10-18,3.8299,3.8381,3.8115,3.8115,48940,0
2016-10-19,3.8207,3.8482,3.8207,3.8299,55667,0
2016-10-20,3.8299,3.8299,3.7657,3.8023,139970,0
2016-10-21,3.7657,3.8115,3.7657,3.8114,66528,0
2016-10-24,3.839,3.8574,3.8254,3.8574,98990,0
2016-10-25,3.839,3.8574,3.8299,3.8299,98273,0
2016-10-26,3.8299,3.8486,3.8017,3.8299,78423,0
2016-10-27,3.8205,3.8299,3.7924,3.8111,78884,0
2016-10-28,3.8111,3.8111,3.7737,3.7831,98933,0
2016-10-31,3.7831,3.7831,3.755,3.755,36010,0
2016-11-01,3.7831,3.8111,3.6987,3.7362,46018,0
2016-11-02,3.7362,3.7362,3.6894,3.6895,47519,0
2016-11-03,3.6894,3.694,3.6426,3.6426,30169,0
2016-11-04,3.6426,3.6545,3.6332,3.6332,42774,0
2016-11-07,3.6894,3.6987,3.6613,3.6894,75664,0
2016-11-08,3.7081,3.7269,3.68,3.7269,43905,0
2016-11-09,3.6706,3.7737,3.6706,3.755,75179,0
2016-11-10,3.8111,3.8205,3.7456,3.7831,69860,0
2016-11-11,3.7643,3.8026,3.7503,3.8017,68226,0
2016-11-14,3.7924,3.858,3.7806,3.7924,50159,0
2016-11-15,3.7737,3.8486,3.7737,3.8392,47660,0
2016-11-16,3.8392,3.858,3.8205,3.858,44293,0
2016-11-17,3.8392,3.8861,3.8299,3.8673,25701,0
2016-11-18,3.8767,3.8806,3.8486,3.8673,41054,0
2016-11-21,3.8767,3.9047,3.872,3.9047,63114,0
2016-11-22,3.9141,3.9235,3.8986,3.9235,23586,0
2016-11-23,3.9235,3.9516,3.9143,3.9515,64137,0
2016-11-25,3.9703,4.0077,3.9609,3.9983,18730,0
2016-11-28,3.9609,3.9795,3.9609,3.9702,47110,0
2016-11-29,3.9703,3.9796,3.9422,3.9703,46882,0
2016-11-30,3.9796,3.9984,3.9516,3.9516,66637,0
2016-12-01,3.9329,3.9431,3.8767,3.8767,42293,0
2016-12-02,3.8767,3.8945,3.8673,3.8861,42638,0
2016-12-05,3.8954,3.9047,3.8861,3.8954,16334,0
2016-12-06,3.9047,3.9235,3.8861,3.9141,75815,0
2016-12-07,3.9235,3.9609,3.9047,3.9609,40032,0
2016-12-08,3.9703,3.9788,3.9516,3.9609,48299,0
2016-12-09,3.9703,3.9909,3.9422,3.9703,70086,0
2016-12-12,3.9609,3.989,3.9609,3.9609,30293,0
2016-12-13,3.9609,3.9984,3.9609,3.989,58817,0
2016-12-14,3.9796,3.989,3.9609,3.9703,53774,0
2016-12-15,3.9609,4.0077,3.9516,3.9796,55456,0
2016-12-16,3.9796,4.0077,3.9796,3.989,58805,0
2016-12-19,3.9703,4.0077,3.9703,3.9984,45052,0
2016-12-20,3.989,4.0077,3.989,4.0077,64275,0
2016-12-21,3.989,4.0077,3.989,3.989,19634,0
2016-12-22,3.989,3.989,3.9491,3.9609,49961,0
2016-12-23,3.9609,3.9703,3.9516,3.9703,19407,0
2016-12-27,3.9516,4.0077,3.9516,3.9796,47334,0
2016-12-28,3.9796,3.989,3.9329,3.9329,153459,0
2016-12-29,3.9329,3.9609,3.9235,3.9235,115226,0
2016-12-30,3.9329,3.9422,3.9141,3.9141,67758,0
2017-01-03,3.9329,3.9702,3.9047,3.9329,56202,0
2017-01-04,3.9235,3.9796,3.9235,3.9796,52363,0
2017-01-05,3.9703,3.989,3.9703,3.9703,20390,0
2017-01-06,3.9703,4.0077,3.9703,4.0077,91640,0
2017-01-09,3.9984,4.0171,3.9984,3.9998,19412,0
2017-01-10,3.9984,4.0452,3.9983,4.0452,63794,0
2017-01-11,4.0452,4.0546,4.0275,4.0546,35578,0
2017-01-12,4.0452,4.0546,4.0077,4.0546,42777,0
2017-01-13,4.0546,4.0827,4.0546,4.0827,30237,0
2017-01-17,4.1109,4.1109,4.064,4.0827,134595,0
2017-01-18,4.064,4.1015,4.0452,4.0921,110622,0
2017-01-19,4.0921,4.1015,4.0359,4.0921,87606,0
2017-01-20,4.0921,4.1575,4.0452,4.0921,89698,0
2017-01-23,4.1015,4.1015,4.064,4.0734,77341,0
2017-01-24,4.0734,4.1481,4.073,4.1295,119487,0
2017-01-25,4.1774,4.2062,4.139,4.139,130471,0
2017-01-26,4.1486,4.1678,4.1486,4.1582,32730,0
2017-01-27,4.1486,4.1486,4.12,4.1295,23870,0
2017-01-30,4.139,4.139,4.0912,4.1104,107535,0
2017-01-31,4.0816,4.1133,4.0624,4.1104,105676,0
2017-02-01,4.139,4.139,4.1175,4.12,14264,0
2017-02-02,4.1104,4.1295,4.1104,4.1295,19589,0
2017-02-03,4.1486,4.1774,4.139,4.1774,29709,0
2017-02-06,4.1774,4.1774,4.15,4.15,22786,0
2017-02-07,4.1582,4.1769,4.1582,4.1678,15703,0
2017-02-08,4.1582,4.2062,4.1486,4.2062,59626,0
2017-02-09,4.1966,4.2349,4.187,4.2158,62438,0
2017-02-10,4.2254,4.2732,4.2254,4.2636,77051,0
2017-02-13,4.2732,4.2828,4.2636,4.2636,37937,0
2017-02-14,4.2636,4.2828,4.254,4.2775,47450,0
2017-02-15,4.2732,4.3116,4.2636,4.2924,56624,0
2017-02-16,4.302,4.3403,4.254,4.2636,98209,0
2017-02-17,4.3116,4.3116,4.2828,4.302,78266,0
2017-02-21,4.3403,4.3403,4.302,4.3403,48711,0
2017-02-22,4.3307,4.3499,4.3116,4.3307,53108,0
2017-02-23,4.3499,4.3594,4.3134,4.3212,110098,0
2017-02-24,4.3212,4.3786,4.2636,4.3786,192533,0
2017-02-27,4.369,4.3882,4.3499,4.3604,71310,0
2017-02-28,4.369,4.369,4.3413,4.3499,78159,0
2017-03-01,4.3786,4.4361,4.3786,4.417,81472,0
2017-03-02,4.417,4.4189,4.3594,4.3594,34885,0
2017-03-03,4.3594,4.369,4.3212,4.3594,57821,0
2017-03-06,4.3307,4.3403,4.3116,4.3403,45961,0
2017-03-07,4.3116,4.3212,4.302,4.3211,46802,0
2017-03-08,4.3307,4.3594,4.302,4.302,98180,0
2017-03-09,4.3116,4.3307,4.2636,4.2924,70833,0
2017-03-10,4.3116,4.3116,4.2636,4.2924,76571,0
2017-03-13,4.2924,4.3047,4.2732,4.2924,136895,0
2017-03-14,4.2828,4.302,4.254,4.302,76382,0
2017-03-15,4.302,4.3499,4.302,4.3403,59026,0
2017-03-16,4.3499,4.369,4.3212,4.369,106400,0
2017-03-17,4.369,4.3786,4.3451,4.3786,75133,0
2017-03-20,4.3786,4.3786,4.3593,4.369,30678,0
2017-03-21,4.3786,4.3882,4.2828,4.2828,62350,0
2017-03-22,4.2828,4.2924,4.2636,4.2732,29402,0
2017-03-23,4.2828,4.3116,4.2636,4.3116,181640,0
2017-03-24,4.302,4.3116,4.2349,4.254,121298,0
2017-03-27,4.2444,4.2924,4.2254,4.2924,57760,0
2017-03-28,4.3212,4.3212,4.2732,4.302,102003,0
2017-03-29,4.302,4.3594,4.2828,4.3307,97493,0
2017-03-30,4.3403,4.3594,4.302,4.3307,60853,0
2017-03-31,4.3403,4.3499,4.3212,4.3499,48050,0
2017-04-03,4.3499,4.3499,4.3116,4.3499,62311,0
2017-04-04,4.3212,4.3594,4.3116,4.3594,100548,0
2017-04-05,4.3403,4.3594,4.3116,4.3212,118707,0
2017-04-06,4.3307,4.3499,4.3307,4.3403,76779,0
2017-04-07,4.3499,4.3594,4.3424,4.3594,25362,0
2017-04-10,4.369,4.4003,4.3594,4.3786,83915,0
2017-04-11,4.3786,4.3882,4.3499,4.3882,48118,0
2017-04-12,4.3786,4.3882,4.3738,4.3882,76975,0
2017-04-13,4.3786,4.3786,4.3403,4.3594,89558,0
2017-04-17,4.3786,4.3882,4.3499,4.369,70216,0
2017-04-18,4.369,4.3978,4.3307,4.3882,201813,0
2017-04-19,4.3978,4.4361,4.3936,4.417,148017,0
2017-04-20,4.4265,4.4648,4.4265,4.4553,99041,0
2017-04-21,4.4744,4.4936,4.4505,4.4744,128073,0
2017-04-24,4.4936,4.5415,4.484,4.5223,139337,0
2017-04-25,4.5415,4.5798,4.5266,4.5607,181909,0
2017-04-26,4.5802,4.5802,4.5215,4.5704,114846,0
2017-04-27,4.5411,4.5802,4.5313,4.5313,61051,0
2017-04-28,4.5509,4.59,4.5215,4.5411,78662,0
2017-05-01,4.5411,4.5703,4.5215,4.5411,113907,0
2017-05-02,4.5607,4.5607,4.5313,4.5313,99717,0
2017-05-03,4.5411,4.5509,4.5215,4.5411,108456,0
2017-05-04,4.5411,4.5499,4.5019,4.5215,66750,0
2017-05-05,4.5411,4.59,4.5117,4.5607,112012,0
2017-05-08,4.5607,4.5802,4.5411,4.5411,108763,0
2017-05-09,4.5607,4.5607,4.5411,4.5411,80515,0
2017-05-10,4.5607,4.5703,4.5411,4.5509,88951,0
2017-05-11,4.5509,4.5607,4.5215,4.5607,96906,0
2017-05-12,4.5704,4.5704,4.5215,4.5607,109290,0
2017-05-15,4.5607,4.59,4.5411,4.5704,263787,0
2017-05-16,4.5802,4.59,4.5509,4.5704,85780,0
2017-05-17,4.5509,4.5704,4.5019,4.5117,181001,0
2017-05-18,4.5019,4.5411,4.4922,4.5411,75976,0
2017-05-19,4.5704,4.6096,4.5656,4.59,80011,0
2017-05-22,4.5802,4.6487,4.5714,4.6487,170979,0
2017-05-23,4.6585,4.6781,4.6194,4.639,139345,0
2017-05-24,4.6487,4.6487,4.5802,4.6292,128389,0
2017-05-25,4.639,4.6487,4.6194,4.639,123306,0
2017-05-26,4.639,4.6487,4.6292,4.6292,52455,0
2017-05-30,4.6194,4.6585,4.6096,4.6292,134623,0
2017-05-31,4.6292,4.6804,4.5998,4.639,173714,0
2017-06-01,4.639,4.7172,4.639,4.7172,108584,0
2017-06-02,4.7368,4.7564,4.7202,4.7564,87434,0
2017-06-05,4.7858,4.7858,4.6977,4.7564,104265,0
2017-06-06,4.7466,4.7466,4.7075,4.727,65122,0
2017-06-07,4.7172,4.7466,4.7075,4.727,58142,0
2017-06-08,4.727,4.7662,4.7172,4.7368,63760,0
2017-06-09,4.7564,4.776,4.7075,4.7075,54731,0
2017-06-12,4.7075,4.7466,4.6683,4.7075,74335,0
2017-06-13,4.727,4.776,4.6977,4.776,115773,0
2017-06-14,4.7858,4.7955,4.7368,4.7564,121349,0
2017-06-15,4.727,4.7368,4.6977,4.7075,55768,0
2017-06-16,4.7172,4.7251,4.6781,4.6879,74747,0
2017-06-19,4.727,4.776,4.7172,4.776,67570,0
2017-06-20,4.7466,4.7564,4.727,4.7564,62848,0
2017-06-21,4.7564,4.7955,4.7368,4.7564,173781,0
2017-06-22,4.7662,4.7955,4.7075,4.7564,104118,0
2017-06-23,4.7858,4.8151,4.7368,4.8151,122529,0
2017-06-26,4.8249,4.8738,4.8249,4.8641,176705,0
2017-06-27,4.8641,4.9326,4.7955,4.8249,149526,0
2017-06-28,4.8347,4.8836,4.8151,4.8249,160701,0
2017-06-29,4.8445,4.8641,4.7662,4.7858,87707,0
2017-06-30,4.7955,4.8445,4.7858,4.8151,111787,0
2017-07-03,4.8445,4.8445,4.8249,4.8445,36914,0
2017-07-05,4.8445,4.8836,4.8268,4.8543,147817,0
2017-07-06,4.8543,4.8836,4.8151,4.8249,296427,0
2017-07-07,4.8249,4.8836,4.8249,4.8543,123480,0
2017-07-10,4.8738,4.8738,4.8347,4.8347,54224,0
2017-07-11,4.8641,4.8934,4.8543,4.8738,121739,0
2017-07-12,4.913,4.9619,4.8738,4.8836,120745,0
2017-07-13,4.913,4.9228,4.8836,4.913,71901,0
2017-07-14,4.9423,4.9619,4.9228,4.9326,71435,0
2017-07-17,4.9228,4.9815,4.9228,4.9326,66148,0
2017-07-18,4.9326,4.9815,4.9326,4.9521,140665,0
2017-07-19,4.9717,5.0304,4.9717,5.0109,109456,0
2017-07-20,5.0402,5.0402,5.0011,5.0109,83898,0
2017-07-21,5.0206,5.0206,4.9717,5.0011,140098,0
2017-07-24,5.0206,5.0304,4.9913,5.0206,218918,0
2017-07-25,5.0402,5.0696,5.0326,5.05,678771,0
2017-07-26,5.07,5.11,5.05,5.07,76918,0
2017-07-27,5.09,5.1,4.98,5.01,98387,0
2017-07-28,4.99,5.01,4.98,5.01,58019,0
2017-07-31,5.01,5.04,4.98,4.98,73970,0
2017-08-01,5.01,5.01,4.96,4.99,73211,0
2017-08-02,4.99,4.99,4.94,4.96,67569,0
2017-08-03,4.95,4.98,4.94,4.98,83870,0
2017-08-04,5.02,5.03,4.9901,5.02,61325,0
2017-08-07,5.07,5.07,5.03,5.05,93736,0
2017-08-08,5.04,5.04,4.9901,5.02,133351,0
2017-08-09,5.02,5.02,4.94,4.97,71795,0
2017-08-10,4.99,4.99,4.79,4.81,142801,0
2017-08-11,4.74,4.88,4.72,4.84,170448,0
2017-08-14,4.88,4.94,4.88,4.9,70439,0
2017-08-15,4.9,4.91,4.86,4.86,72416,0
2017-08-16,4.89,4.96,4.8826,4.94,110724,0
2017-08-17,4.93,4.97,4.8501,4.87,80515,0
2017-08-18,4.89,4.94,4.85,4.9,120028,0
2017-08-21,4.89,4.9,4.87,4.87,52864,0
2017-08-22,4.89,4.98,4.89,4.97,100590,0
2017-08-23,4.97,4.98,4.94,4.97,81722,0
2017-08-24,4.97,5,4.95,4.97,62777,0
2017-08-25,4.97,4.97,4.96,4.97,24820,0
2017-08-28,5,5,4.96,4.97,66577,0
2017-08-29,4.96,4.98,4.95,4.98,56597,0
2017-08-30,4.98,4.98,4.95,4.96,72723,0
2017-08-31,5,5,4.96,4.97,94581,0
2017-09-01,5.05,5.05,5,5.02,52483,0
2017-09-05,5,5.02,4.95,4.95,48470,0
2017-09-06,5.01,5.01,4.95,4.96,48282,0
2017-09-07,4.98,5.01,4.95,4.97,56105,0
2017-09-08,4.99,4.9994,4.96,4.969,52430,0
2017-09-11,5.03,5.0599,4.98,5,55586,0
2017-09-12,5.02,5.05,5,5.02,80813,0
2017-09-13,5.04,5.06,5,5,81667,0
2017-09-14,5,5.03,4.98,4.99,74498,0
2017-09-15,5.01,5.03,4.99,5.03,64826,0
2017-09-18,5.04,5.08,5.04,5.04,125073,0
2017-09-19,5.06,5.13,5.05,5.11,187507,0
2017-09-20,5.12,5.12,5.105,5.12,158156,0
2017-09-21,5.12,5.13,5.11,5.13,60158,0
2017-09-22,5.13,5.15,5.06,5.07,87691,0
2017-09-25,5.1,5.1,5.02,5.02,95315,0
2017-09-26,5.07,5.14,5.07,5.09,98634,0
2017-09-27,5.14,5.15,5.07,5.15,135132,0
2017-09-28,5.12,5.16,5.12,5.15,120500,0
2017-09-29,5.16,5.24,5.15,5.23,133149,0
2017-10-02,5.25,5.32,5.21,5.29,207410,0
2017-10-03,5.3,5.42,5.3,5.32,197383,0
2017-10-04,5.33,5.43,5.33,5.39,179182,0
2017-10-05,5.45,5.51,5.4,5.48,145122,0
2017-10-06,5.5,5.513,5.41,5.5,127417,0
2017-10-09,5.55,5.64,5.51,5.58,105179,0
2017-10-10,5.59,5.67,5.36,5.38,300318,0
2017-10-11,5.38,5.4,5.23,5.32,328727,0
2017-10-12,5.34,5.4,5.3301,5.4,51120,0
2017-10-13,5.44,5.48,5.36,5.43,69370,0
2017-10-16,5.42,5.49,5.4001,5.42,78073,0
2017-10-17,5.45,5.49,5.39,5.48,87210,0
2017-10-18,5.5,5.53,5.4301,5.45,174542,0
2017-10-19,5.5,5.5,5.35,5.39,110482,0
2017-10-20,5.49,5.51,5.44,5.47,91437,0
2017-10-23,5.5,5.5,5.44,5.44,56533,0
2017-10-24,5.49,5.54,5.47,5.5,97249,0
2017-10-25,5.5,5.57,5.5,5.54,110056,0
2017-10-26,5.55,5.62,5.46,5.47,80673,0
2017-10-27,5.5,5.65,5.49,5.56,106101,0
2017-10-30,5.55,5.6,5.53,5.59,83157,0
2017-10-31,5.5504,5.6197,5.54,5.6,126718,0
2017-11-01,5.67,5.67,5.55,5.55,52743,0
2017-11-02,5.58,5.64,5.56,5.57,162971,0
2017-11-03,5.62,5.62,5.55,5.55,80896,0
2017-11-06,5.57,5.64,5.48,5.48,97661,0
2017-11-07,5.45,5.47,5.37,5.4,179830,0
2017-11-08,5.39,5.43,5.34,5.34,131750,0
2017-11-09,5.32,5.3805,5.26,5.28,134935,0
2017-11-10,5.25,5.34,5.2,5.22,170753,0
