Date,Open,High,Low,Close,Volume,OpenInt
2005-08-16,6.0505,6.0505,6.0505,6.0505,2904,0
2005-08-19,6.0921,6.0987,6.0642,6.0921,7548,0
2005-08-24,6.0505,6.0505,6.0505,6.0505,8125,0
2005-08-26,6.0026,6.0026,6.0026,6.0026,727,0
2005-08-29,5.968,5.968,5.9609,5.968,1743,0
2005-08-30,5.9473,5.9473,5.9473,5.9473,152,0
2005-09-06,6.2435,6.285,6.2091,6.2435,169211,0
2005-09-07,6.2712,6.3677,6.2504,6.2712,205031,0
2005-09-08,6.5121,6.5468,6.278,6.5121,149008,0
2005-09-09,6.595,6.7258,6.5121,6.595,136157,0
2005-09-12,6.6504,7.0428,6.5194,6.6504,197019,0
2005-09-13,6.6983,6.795,6.6504,6.6983,166901,0
2005-09-14,6.7811,6.8156,6.6776,6.7811,139877,0
2005-09-15,6.6225,6.7191,6.5263,6.6225,190304,0
2005-09-16,6.7328,6.7879,6.6709,6.7328,62661,0
2005-09-19,6.6916,6.8984,6.6776,6.6916,64821,0
2005-09-20,6.5121,6.7467,6.5121,6.5121,25132,0
2005-09-21,6.4984,6.6504,6.3054,6.4984,71108,0
2005-09-22,6.3401,6.6225,6.3261,6.3401,37582,0
2005-09-23,6.133,6.3401,6.133,6.133,83939,0
2005-09-26,6.2986,6.4229,6.133,6.2986,88384,0
2005-09-27,6.3193,6.3193,6.2504,6.3193,42807,0
2005-09-28,6.3261,6.4367,6.2504,6.3261,19156,0
2005-09-29,6.3401,6.3677,6.3193,6.3401,29675,0
2005-09-30,6.3884,6.3949,6.3054,6.3884,23772,0
2005-10-03,6.3606,6.3744,6.2091,6.3606,47066,0
2005-10-04,6.2644,6.3677,6.2504,6.2644,46292,0
2005-10-05,6.2021,6.2986,6.133,6.2021,19795,0
2005-10-06,6.2227,6.2435,6.1058,6.2227,39122,0
2005-10-07,6.3261,6.3401,6.2021,6.3261,33101,0
2005-10-11,6.1679,6.2986,6.1264,6.1679,18962,0
2005-10-12,6.133,6.278,6.1058,6.133,14945,0
2005-10-13,5.9609,6.0987,5.8919,5.9609,18140,0
2005-10-14,6.0574,6.0574,5.8646,6.0574,47786,0
2005-10-17,6.0298,6.044,5.9197,6.0298,29088,0
2005-10-18,5.8576,5.9609,5.8576,5.8576,12965,0
2005-10-19,5.7957,5.8646,5.5131,5.7957,12914,0
2005-10-20,5.6648,5.8438,5.5888,5.6648,26557,0
2005-10-21,5.9748,5.9886,5.5062,5.9748,26557,0
2005-10-24,5.8164,6.0921,5.7886,5.8164,19009,0
2005-10-25,6.0781,6.0781,5.8369,6.0781,4643,0
2005-10-26,6.0233,6.175,6.0091,6.0233,14337,0
2005-10-27,6.0921,6.1264,6.0921,6.0921,1256,0
2005-10-28,5.9473,5.9954,5.8713,5.9473,2925,0
2005-10-31,5.8855,5.9541,5.6921,5.8855,22576,0
2005-11-01,5.7473,6.602,5.7473,5.7473,25248,0
2005-11-02,5.8713,5.8713,5.7129,5.8713,37368,0
2005-11-03,5.8438,5.9197,5.782,5.8438,15307,0
2005-11-04,5.8438,5.8855,5.8024,5.8438,15112,0
2005-11-07,5.8855,5.8855,5.7266,5.8855,27500,0
2005-11-08,5.8164,5.8302,5.6921,5.8164,27773,0
2005-11-09,5.9404,5.9404,5.7886,5.9404,19009,0
2005-11-10,5.9473,6.1125,5.9473,5.9473,14368,0
2005-11-11,5.9954,5.9954,5.8919,5.9954,2030,0
2005-11-14,5.9886,5.9954,5.9197,5.9886,10883,0
2005-11-15,5.9473,5.9473,5.8576,5.9473,13206,0
2005-11-16,5.8713,6.0158,5.7543,5.8713,24538,0
2005-11-17,5.8785,5.8785,5.782,5.8785,7475,0
2005-11-18,5.8302,5.9062,5.8302,5.8302,15457,0
2005-11-21,5.8438,5.9126,5.7886,5.8438,28368,0
2005-11-22,5.7886,5.8576,5.7751,5.7886,12624,0
2005-11-23,5.7197,7.8701,5.7197,5.7197,6962,0
2005-11-25,6.0642,6.0642,5.9954,6.0642,12867,0
2005-11-28,6.0921,6.1404,6.0233,6.0921,7397,0
2005-11-29,5.9954,6.1194,5.9954,5.9954,10596,0
2005-11-30,5.9197,6.0574,5.8919,5.9197,37438,0
2005-12-01,5.8438,5.9062,5.8369,5.8438,18571,0
2005-12-02,5.8785,5.9541,5.8785,5.8785,19156,0
2005-12-05,6.0574,6.0987,6.0026,6.0574,18717,0
2005-12-06,6.0781,6.1194,6.0505,6.0781,10740,0
2005-12-07,6.0233,6.0574,5.9404,6.0233,9753,0
2005-12-08,5.9609,6.0233,5.9541,5.9609,4468,0
2005-12-09,5.9473,6.0026,5.8919,5.9473,6823,0
2005-12-12,5.9404,5.9886,5.8785,5.9404,9505,0
2005-12-13,5.9954,6.595,5.8713,5.9954,25397,0
2005-12-14,5.9404,6.0091,5.9404,5.9404,8415,0
2005-12-15,5.8991,5.9126,5.8302,5.8991,16793,0
2005-12-16,6.2021,6.2021,5.9126,6.2021,12668,0
2005-12-19,6.1264,6.2368,6.1194,6.1264,7835,0
2005-12-20,6.1679,6.1679,6.1058,6.1679,3630,0
2005-12-21,6.0781,6.2091,6.0781,6.0781,30472,0
2005-12-22,6.1125,6.1404,5.6509,6.1125,14217,0
2005-12-23,6.1469,6.1469,6.0505,6.1469,22345,0
2005-12-28,6.0781,6.0849,6.0233,6.0781,5805,0
2005-12-29,6.1539,6.2297,5.9541,6.1539,13493,0
2005-12-30,6.175,6.2021,6.0849,6.175,4650,0
2006-01-03,6.1883,6.1883,6.0921,6.1883,12191,0
2006-01-04,6.175,6.2435,6.0642,6.175,14503,0
2006-01-05,6.175,6.2021,6.1125,6.175,27349,0
2006-01-06,6.1679,6.2227,6.1125,6.1679,26455,0
2006-01-09,6.2091,6.2297,6.1404,6.2091,40082,0
2006-01-10,6.1883,6.2161,6.0715,6.1883,20676,0
2006-01-11,6.2021,6.2227,6.1679,6.2021,32032,0
2006-01-12,6.175,6.2021,6.0987,6.175,4067,0
2006-01-13,6.1883,6.2161,6.1404,6.1883,9869,0
2006-01-17,6.2227,6.2504,6.1125,6.2227,13645,0
2006-01-18,6.2297,6.2297,6.175,6.2297,6962,0
2006-01-19,6.2712,6.2712,6.1469,6.2712,19593,0
2006-01-20,6.2504,6.3334,6.2227,6.2504,27078,0
2006-01-23,6.2986,6.3468,6.2368,6.2986,7397,0
2006-01-24,6.4156,6.4156,6.1814,6.4156,21401,0
2006-01-25,6.3606,6.4229,6.3606,6.3606,56487,0
2006-01-26,6.409,6.409,6.3127,6.409,6892,0
2006-01-27,6.3744,6.4503,6.3127,6.3744,24218,0
2006-01-30,6.3537,6.471,6.3054,6.3537,13493,0
2006-01-31,6.4023,6.4023,6.3401,6.4023,16385,0
2006-02-01,6.3606,6.3949,6.3193,6.3606,13859,0
2006-02-02,6.2712,6.3401,6.2644,6.2712,17702,0
2006-02-03,6.1679,6.2986,6.1679,6.1679,23216,0
2006-02-06,6.1679,6.2504,6.1539,6.1679,25140,0
2006-02-07,6.0505,6.2091,6.0505,6.0505,21549,0
2006-02-08,6.0987,6.0987,6.0987,6.0987,152,0
2006-02-09,6.0921,6.2227,5.9954,6.0921,25824,0
2006-02-10,6.1058,6.1125,6.0642,6.1058,14154,0
2006-02-13,6.1058,6.1058,6.0026,6.1058,8561,0
2006-02-14,6.0921,6.0921,6.0921,6.0921,727,0
2006-02-15,6.0642,6.0921,6.044,6.0642,6531,0
2006-02-16,6.0781,6.0781,6.0368,6.0781,1308,0
2006-02-17,6.2161,6.2161,6.0715,6.2161,6390,0
2006-02-21,6.175,6.2435,6.175,6.175,10735,0
2006-02-22,6.175,6.175,6.1679,6.175,2177,0
2006-02-23,6.0298,6.1814,6.0298,6.0298,14953,0
2006-02-24,6.1469,6.1469,6.0921,6.1469,882,0
2006-02-27,6.133,6.2368,6.133,6.133,8561,0
2006-02-28,6.2644,6.285,6.2021,6.2644,5514,0
2006-03-01,6.2572,6.285,6.2161,6.2572,7835,0
2006-03-02,6.285,6.3054,6.2368,6.285,9434,0
2006-03-03,6.285,6.3054,6.1883,6.285,42047,0
2006-03-06,6.2917,6.3127,6.2368,6.2917,44226,0
2006-03-07,6.2368,6.2712,6.175,6.2368,31704,0
2006-03-08,6.1058,6.285,6.0921,6.1058,19296,0
2006-03-09,6.0715,6.1264,6.044,6.0715,47157,0
2006-03-10,6.2161,6.2161,6.0158,6.2161,17972,0
2006-03-13,6.1954,6.2297,6.0574,6.1954,88370,0
2006-03-14,6.1607,6.2227,6.1264,6.1607,32569,0
2006-03-15,6.175,6.2161,6.1194,6.175,10013,0
2006-03-16,6.175,6.2021,6.1194,6.175,19441,0
2006-03-17,6.0715,6.133,6.0298,6.0715,28393,0
2006-03-20,6.0505,6.0987,5.9748,6.0505,22564,0
2006-03-21,6.175,6.175,6.044,6.175,9040,0
2006-03-22,6.2572,6.2572,6.1814,6.2572,15380,0
2006-03-23,6.1814,6.2504,6.1404,6.1814,8415,0
2006-03-24,6.2021,6.2161,6.2021,6.2021,2904,0
2006-03-27,6.2572,6.2917,6.1607,6.2572,4573,0
2006-03-28,6.1954,6.2712,6.1404,6.1954,11740,0
2006-03-29,6.1679,6.1883,6.1607,6.1679,12191,0
2006-03-30,6.0574,6.2091,6.0505,6.0574,3222,0
2006-03-31,6.1679,6.2572,6.0715,6.1679,18356,0
2006-04-03,6.1469,6.175,6.0642,6.1469,20845,0
2006-04-04,6.2021,6.2227,6.0715,6.2021,18657,0
2006-04-05,6.2917,6.3054,6.1954,6.2917,23764,0
2006-04-06,6.3606,6.3677,6.2572,6.3606,23027,0
2006-04-07,6.485,6.485,6.3677,6.485,11461,0
2006-04-10,6.4572,6.5194,6.3606,6.4572,36116,0
2006-04-11,6.2986,6.3814,6.2986,6.2986,6823,0
2006-04-12,6.409,6.409,6.2161,6.409,17268,0
2006-04-13,6.3468,6.3606,6.2161,6.3468,31465,0
2006-04-17,6.4295,6.4367,6.2712,6.4295,11898,0
2006-04-18,6.4295,6.4916,6.4156,6.4295,11461,0
2006-04-19,6.3468,6.464,6.3468,6.3468,20024,0
2006-04-20,6.3744,6.3744,6.2712,6.3744,4357,0
2006-04-21,6.4023,6.4023,6.2917,6.4023,9140,0
2006-04-24,6.3744,6.4367,6.3606,6.3744,10156,0
2006-04-25,6.3744,6.409,6.3127,6.3744,8854,0
2006-04-26,6.3054,6.3949,6.3054,6.3054,6673,0
2006-04-27,6.3814,6.3814,6.3537,6.3814,13785,0
2006-04-28,6.409,6.4916,6.3334,6.409,16468,0
2006-05-01,6.4367,6.5397,6.409,6.4367,29386,0
2006-05-02,6.4572,6.4778,6.4156,6.4572,17119,0
2006-05-03,6.3744,6.4432,6.3468,6.3744,36113,0
2006-05-04,6.4229,6.5194,6.3677,6.4229,15528,0
2006-05-05,6.4023,6.485,6.3744,6.4023,13063,0
2006-05-08,6.3606,6.4023,6.2917,6.3606,9944,0
2006-05-09,6.3401,6.3814,6.3401,6.3401,8561,0
2006-05-10,6.409,6.4156,6.3468,6.409,10735,0
2006-05-11,6.3744,6.4572,6.3401,6.3744,13206,0
2006-05-12,6.2297,6.3606,6.2297,6.2297,13247,0
2006-05-15,6.2644,6.3127,6.2161,6.2644,25684,0
2006-05-16,6.2986,6.3193,6.2021,6.2986,12042,0
2006-05-17,6.1883,6.3401,6.1679,6.1883,21297,0
2006-05-18,6.2227,6.2297,6.1469,6.2227,21970,0
2006-05-19,6.1954,6.1954,6.1469,6.1954,5661,0
2006-05-23,6.1469,6.2021,6.1264,6.1469,10231,0
2006-05-24,6.1954,6.1954,6.1469,6.1954,4643,0
2006-05-25,6.2504,6.2504,6.2504,6.2504,1453,0
2006-05-26,6.2368,6.2368,6.2091,6.2368,2642,0
2006-05-30,6.3949,6.3949,6.3334,6.3949,3483,0
2006-05-31,6.2572,6.3261,6.2572,6.2572,6531,0
2006-06-01,6.3537,6.3606,6.3127,6.3537,9140,0
2006-06-02,6.3401,6.3677,6.3334,6.3401,7835,0
2006-06-05,6.2644,6.3949,6.2435,6.2644,26777,0
2006-06-06,6.2572,6.2572,6.2297,6.2572,11322,0
2006-06-07,6.2368,6.2435,6.2368,6.2368,4498,0
2006-06-08,6.2091,6.2161,6.1264,6.2091,22777,0
2006-06-09,6.2161,6.2644,6.2091,6.2161,6492,0
2006-06-12,6.2161,6.2644,6.2021,6.2161,26557,0
2006-06-13,5.9265,6.2435,5.9265,5.9265,11244,0
2006-06-14,5.9197,6.044,5.9197,5.9197,9725,0
2006-06-15,5.9816,6.0298,4.6239,5.9816,14525,0
2006-06-16,5.9609,6.044,5.9265,5.9609,23216,0
2006-06-19,5.9265,5.9336,5.8576,5.9265,4498,0
2006-06-20,5.9126,5.9609,5.9126,5.9126,6962,0
2006-06-21,6.0026,6.0026,5.8919,6.0026,23640,0
2006-06-22,5.9265,6.0505,5.9265,5.9265,6096,0
2006-06-23,5.9954,6.0233,5.8919,5.9954,10290,0
2006-06-26,5.9954,6.0574,5.9954,5.9954,7181,0
2006-06-27,5.9541,6.0921,5.9541,5.9541,1453,0
2006-06-28,5.9886,6.0158,5.9541,5.9886,2756,0
2006-06-30,5.968,5.9886,5.9265,5.968,12624,0
2006-07-05,5.9609,6.0233,5.9265,5.9609,23750,0
2006-07-06,5.9197,5.9404,5.8713,5.9197,42519,0
2006-07-07,5.9197,5.9265,5.8919,5.9197,8762,0
2006-07-10,5.8438,5.8991,5.7957,5.8438,10519,0
2006-07-11,5.8164,5.8785,5.8095,5.8164,10448,0
2006-07-12,5.7957,5.7957,5.7197,5.7957,3773,0
2006-07-13,5.8234,5.8234,5.7886,5.8234,5953,0
2006-07-14,5.8507,5.8507,5.7751,5.8507,4721,0
2006-07-17,5.7886,5.8576,5.7886,5.7886,1888,0
2006-07-18,5.7543,5.8024,5.7062,5.7543,5984,0
2006-07-19,5.7339,5.7405,5.7266,5.7339,2976,0
2006-07-20,5.7473,5.7613,5.7405,5.7473,7111,0
2006-07-21,5.7473,5.782,5.7473,5.7473,5225,0
2006-07-24,5.7062,5.8024,5.7062,5.7062,15935,0
2006-07-25,5.7405,5.7613,5.7405,5.7405,18651,0
2006-07-26,5.7473,5.7543,5.7473,5.7473,1160,0
2006-07-27,5.8164,5.8234,5.7681,5.8164,4357,0
2006-07-28,5.8369,5.8369,5.8234,5.8369,13638,0
2006-07-31,5.8991,5.9126,5.8507,5.8991,49633,0
2006-08-01,5.8991,5.9062,5.8302,5.8991,96196,0
2006-08-02,5.9126,5.9336,5.8713,5.9126,151059,0
2006-08-03,5.9404,6.1404,5.9126,5.9404,180930,0
2006-08-04,6.0642,6.0987,5.8576,6.0642,79315,0
2006-08-08,6.3054,6.3127,6.1194,6.3054,125426,0
2006-08-09,6.3193,6.3677,6.2368,6.3193,42170,0
2006-08-10,6.2021,6.3127,6.1607,6.2021,45927,0
2006-08-11,6.3054,6.3193,6.2021,6.3054,74202,0
2006-08-14,6.3054,6.3468,6.2227,6.3054,85108,0
2006-08-15,6.485,6.5121,6.3401,6.485,75453,0
2006-08-16,6.4984,6.5537,6.4572,6.4984,47551,0
2006-08-17,6.471,6.5263,6.4156,6.471,42156,0
2006-08-18,6.4916,6.5055,6.3949,6.4916,89073,0
2006-08-21,6.5121,6.5397,6.4916,6.5121,46444,0
2006-08-22,6.5194,6.5397,6.4503,6.5194,35383,0
2006-08-23,6.5741,6.5741,6.5121,6.5741,60074,0
2006-08-24,6.6504,6.6916,6.5397,6.6504,67866,0
2006-08-25,6.6776,6.6916,6.6431,6.6776,79586,0
2006-08-28,6.6847,6.6916,6.6431,6.6847,59708,0
2006-08-29,6.664,6.6847,6.5814,6.664,73048,0
2006-08-30,6.595,6.6847,6.595,6.595,54343,0
2006-08-31,6.6847,6.6847,6.5674,6.6847,33594,0
2006-09-01,6.6847,6.6916,6.5882,6.6847,32731,0
2006-09-05,6.6776,6.7605,6.595,6.6776,55214,0
2006-09-06,6.7122,6.7535,6.664,6.7122,46200,0
2006-09-07,6.6847,8.0353,6.5814,6.6847,81985,0
2006-09-08,6.595,6.6847,6.5537,6.595,54824,0
2006-09-11,6.5468,6.6431,6.5263,6.5468,128293,0
2006-09-12,6.602,6.6364,6.5468,6.602,59439,0
2006-09-13,6.602,6.664,6.5397,6.602,69503,0
2006-09-14,6.6088,6.6431,6.5741,6.6088,35572,0
2006-09-15,6.5741,6.6431,6.5741,6.5741,104021,0
2006-09-18,6.7053,6.7467,6.5741,6.7053,90237,0
2006-09-19,6.6088,6.6569,6.5537,6.6088,55532,0
2006-09-20,6.7053,6.7053,6.5674,6.7053,58330,0
2006-09-21,6.533,6.5537,6.464,6.533,65353,0
2006-09-22,6.5741,6.5814,6.5194,6.5741,51149,0
2006-09-25,6.5537,6.5882,6.5263,6.5537,52967,0
2006-09-26,6.5674,6.5741,6.5194,6.5674,14347,0
2006-09-27,6.5537,6.5674,6.4916,6.5537,61792,0
2006-09-28,6.5397,6.5537,6.4778,6.5397,31631,0
2006-09-29,6.485,6.5194,6.464,6.485,33088,0
2006-10-02,6.5121,6.5194,6.464,6.5121,16474,0
2006-10-03,6.471,6.4984,6.4572,6.471,95264,0
2006-10-04,6.4367,6.4432,6.3537,6.4367,35565,0
2006-10-05,6.3814,6.464,6.3814,6.3814,59056,0
2006-10-06,6.4432,6.471,6.3677,6.4432,111297,0
2006-10-10,6.4367,6.4432,6.3814,6.4367,434672,0
2006-10-11,6.3949,6.4229,6.3814,6.3949,164808,0
2006-10-12,6.409,6.409,6.3468,6.409,133716,0
2006-10-13,6.3744,6.409,6.3334,6.3744,104826,0
2006-10-16,6.3884,6.4229,6.3401,6.3884,125746,0
2006-10-17,6.409,6.4432,6.3744,6.409,66749,0
2006-10-18,6.4229,6.4295,6.3744,6.4229,59887,0
2006-10-19,6.4916,6.4984,6.2917,6.4916,70914,0
2006-10-20,6.5121,6.5121,6.464,6.5121,51933,0
2006-10-23,6.485,6.5055,6.4572,6.485,99125,0
2006-10-24,6.4503,6.5055,6.4432,6.4503,83538,0
2006-10-25,6.6088,6.6776,6.4503,6.6088,68200,0
2006-10-26,6.5468,6.6088,6.464,6.5468,62634,0
2006-10-27,6.6504,6.664,6.4778,6.6504,68856,0
2006-10-30,6.5537,6.6504,6.533,6.5537,72644,0
2006-10-31,6.6158,6.6225,6.5121,6.6158,75353,0
2006-11-01,6.0091,6.3744,5.4649,6.0091,233016,0
2006-11-02,6.1883,6.2986,5.9954,6.1883,374098,0
2006-11-03,6.1814,6.285,6.1194,6.1814,140697,0
2006-11-06,6.485,6.533,6.2091,6.485,102891,0
2006-11-07,6.4778,6.595,6.4572,6.4778,101616,0
2006-11-08,6.3401,6.5397,6.2435,6.3401,43884,0
2006-11-09,6.3127,6.3744,6.2227,6.3127,47512,0
2006-11-10,6.2986,6.3606,6.2572,6.2986,77507,0
2006-11-13,6.2712,6.3814,6.2712,6.2712,203382,0
2006-11-14,6.2435,6.409,6.175,6.2435,196379,0
2006-11-15,6.2091,6.2917,6.1469,6.2091,126510,0
2006-11-16,6.133,6.2091,6.1194,6.133,65795,0
2006-11-17,6.1404,6.1607,6.0642,6.1404,45789,0
2006-11-20,6.0091,6.1404,5.968,6.0091,90074,0
2006-11-21,5.9816,6.0233,5.8855,5.9816,177485,0
2006-11-22,6.0505,6.0781,5.9886,6.0505,71007,0
2006-11-24,6.0921,6.0921,6.0026,6.0921,38807,0
2006-11-27,6.0987,6.1125,6.0505,6.0987,59503,0
2006-11-28,6.0505,6.0781,5.9748,6.0505,50696,0
2006-11-29,6.044,6.0781,6.0158,6.044,52258,0
2006-11-30,5.9886,6.0574,5.9609,5.9886,83003,0
2006-12-01,6.0026,6.0921,5.9541,6.0026,39667,0
2006-12-04,6.0368,6.0368,5.9473,6.0368,55925,0
2006-12-05,6.0298,6.0642,5.9816,6.0298,58223,0
2006-12-06,6.0158,6.0368,5.9748,6.0158,72084,0
2006-12-07,6.0158,6.0505,5.9748,6.0158,88476,0
2006-12-08,5.9954,6.0987,5.968,5.9954,131197,0
2006-12-11,6.2021,6.2986,6.0091,6.2021,141754,0
2006-12-12,6.3261,6.3468,6.1404,6.3261,118115,0
2006-12-13,6.409,6.4432,6.2917,6.409,125971,0
2006-12-14,6.3468,6.4156,3.6661,6.3468,46907,0
2006-12-15,6.409,6.4295,6.3468,6.409,43744,0
2006-12-18,6.4367,6.5468,6.3677,6.4367,79650,0
2006-12-19,6.5055,6.5121,6.409,6.5055,68780,0
2006-12-20,6.464,6.533,6.4367,6.464,35589,0
2006-12-21,6.4778,6.5121,6.4295,6.4778,52829,0
2006-12-22,6.4572,6.4916,6.4432,6.4572,80907,0
2006-12-27,6.4503,6.471,6.3537,6.4503,109984,0
2006-12-28,6.4572,6.6847,6.4229,6.4572,38019,0
2006-12-29,6.6776,6.6916,6.4229,6.6776,31995,0
2007-01-03,6.5468,6.6295,6.4432,6.5468,94831,0
2007-01-04,6.4503,6.5468,6.3814,6.4503,74079,0
2007-01-05,6.4156,6.4229,6.3334,6.4156,64931,0
2007-01-08,6.4295,6.471,6.3884,6.4295,52494,0
2007-01-09,6.4023,6.4572,6.3401,6.4023,24479,0
2007-01-10,6.4023,6.4572,6.2917,6.4023,40743,0
2007-01-11,6.3949,6.4503,6.3054,6.3949,51291,0
2007-01-12,6.4023,6.464,6.3814,6.4023,48939,0
2007-01-16,6.4503,6.5055,6.4156,6.4503,23694,0
2007-01-17,6.533,6.5468,6.4778,6.533,14512,0
2007-01-18,6.5882,6.7191,6.485,6.5882,50005,0
2007-01-19,6.5537,6.6158,6.5055,6.5537,57810,0
2007-01-22,6.4229,6.5468,6.4229,6.4229,38330,0
2007-01-23,6.4367,6.4778,6.3949,6.4367,43637,0
2007-01-24,6.4984,6.5263,6.3744,6.4984,56884,0
2007-01-25,6.471,6.5397,6.3884,6.471,27864,0
2007-01-26,6.4295,6.4916,6.3677,6.4295,30348,0
2007-01-29,6.3949,6.4295,6.2572,6.3949,34354,0
2007-01-30,6.3127,6.3814,6.2644,6.3127,46799,0
2007-01-31,6.3401,6.3814,6.2572,6.3401,34100,0
2007-02-01,6.278,6.3814,6.278,6.278,24448,0
2007-02-02,6.278,6.3193,6.2435,6.278,74796,0
2007-02-05,6.3127,6.3606,6.2572,6.3127,44403,0
2007-02-06,6.4503,6.4503,6.3054,6.4503,63430,0
2007-02-07,6.3537,6.4778,6.3537,6.3537,44693,0
2007-02-08,6.5055,6.5121,6.3606,6.5055,54558,0
2007-02-09,6.4778,6.5537,6.4229,6.4778,69617,0
2007-02-12,6.4503,6.5121,6.4156,6.4503,73383,0
2007-02-13,6.5121,6.5121,6.409,6.5121,73855,0
2007-02-14,6.485,6.5121,6.4503,6.485,67774,0
2007-02-15,6.5055,6.5055,6.464,6.5055,47017,0
2007-02-16,6.4432,6.5263,6.4229,6.4432,47157,0
2007-02-20,6.409,6.485,6.3606,6.409,105567,0
2007-02-21,6.4916,6.5537,6.4229,6.4916,36853,0
2007-02-22,6.5468,6.6569,6.4778,6.5468,20826,0
2007-02-23,6.602,6.6709,6.471,6.602,74549,0
2007-02-26,6.602,6.602,6.4572,6.602,50419,0
2007-02-27,6.3744,6.5882,6.3744,6.3744,33807,0
2007-02-28,6.4916,6.4984,6.409,6.4916,94871,0
2007-03-01,6.471,6.485,6.4156,6.471,26896,0
2007-03-02,6.3261,6.4503,6.3193,6.3261,37437,0
2007-03-05,6.2986,6.3334,6.2021,6.2986,66748,0
2007-03-06,6.3401,6.3537,6.2021,6.3401,41394,0
2007-03-07,6.3054,6.3261,6.1883,6.3054,76762,0
2007-03-08,6.3054,6.3334,6.2297,6.3054,58212,0
2007-03-09,6.3606,6.471,6.2091,6.3606,30512,0
2007-03-12,6.3537,6.4916,6.3537,6.3537,44984,0
2007-03-13,6.2986,6.3744,6.2986,6.2986,35769,0
2007-03-14,6.2917,6.3537,6.1469,6.2917,83244,0
2007-03-15,6.2917,6.3537,6.2021,6.2917,92267,0
2007-03-16,6.3468,6.3744,6.2504,6.3468,86604,0
2007-03-19,6.3814,6.4367,6.3261,6.3814,75601,0
2007-03-20,6.5055,6.5121,6.3401,6.5055,71145,0
2007-03-21,6.5814,6.6364,6.5055,6.5814,70887,0
2007-03-22,6.533,6.5741,6.409,6.533,60835,0
2007-03-23,6.4778,6.5537,6.3814,6.4778,95339,0
2007-03-26,6.5055,6.5397,6.4229,6.5055,116236,0
2007-03-27,6.5055,6.533,6.4503,6.5055,27349,0
2007-03-28,6.471,6.5121,6.4503,6.471,23659,0
2007-03-29,6.5055,6.5537,6.4503,6.5055,87287,0
2007-03-30,6.5055,6.5674,6.409,6.5055,43475,0
2007-04-02,6.5055,6.5674,6.4916,6.5055,40602,0
2007-04-03,6.533,6.5814,6.4778,6.533,74443,0
2007-04-04,6.485,6.5607,6.4367,6.485,51366,0
2007-04-05,6.5537,6.5741,6.4432,6.5537,58477,0
2007-04-09,6.5814,6.602,6.533,6.5814,136695,0
2007-04-10,6.6158,6.7191,6.5674,6.6158,89463,0
2007-04-11,6.7811,6.795,6.5882,6.7811,125091,0
2007-04-12,6.8156,6.8223,6.7398,6.8156,154710,0
2007-04-13,6.981,6.981,6.7467,6.981,152763,0
2007-04-16,7.0637,7.1323,6.9535,7.0637,232004,0
2007-04-17,7.0291,7.0983,6.8915,7.0291,176383,0
2007-04-18,7.0085,7.0566,6.9535,7.0085,132975,0
2007-04-19,6.9188,7.0566,6.9188,6.9188,99386,0
2007-04-20,7.0361,7.05,6.9393,7.0361,72772,0
2007-04-23,7.0637,7.1256,7.0155,7.0637,135289,0
2007-04-24,7.0361,7.0914,6.9947,7.0361,145338,0
2007-04-25,7.0914,7.1188,6.9603,7.0914,97367,0
2007-04-26,7.0773,7.0983,6.9947,7.0773,202862,0
2007-04-27,7.1118,7.2361,7.0361,7.1118,101865,0
2007-04-30,7.1395,7.1806,7.0773,7.1395,113832,0
2007-05-01,7.1256,7.2012,7.1188,7.1256,65502,0
2007-05-02,7.1531,7.1671,7.0843,7.1531,68147,0
2007-05-03,7.1671,7.2361,7.0983,7.1671,98060,0
2007-05-04,7.1602,7.2086,7.0843,7.1602,94047,0
2007-05-07,7.2012,7.2289,7.1463,7.2012,191952,0
2007-05-08,7.1118,7.2086,7.0983,7.1118,147710,0
2007-05-09,7.1806,7.2012,7.1188,7.1806,133672,0
2007-05-10,7.1463,7.1879,7.0914,7.1463,168453,0
2007-05-11,7.2086,7.298,7.0705,7.2086,140537,0
2007-05-14,7.3944,7.5531,7.2153,7.3944,134873,0
2007-05-15,7.5668,7.6907,7.5459,7.5668,109846,0
2007-05-16,7.5943,7.7804,7.5805,7.5943,112781,0
2007-05-17,7.5257,7.6562,7.4428,7.5257,201204,0
2007-05-18,7.5185,7.6221,7.4773,7.5185,111021,0
2007-05-21,7.5805,7.5805,7.5805,7.5805,288,0
2007-05-22,7.6221,8.1318,7.5115,7.6221,167009,0
2007-05-23,7.6495,7.6771,7.5943,7.6495,74662,0
2007-05-24,7.6356,7.6771,7.5668,7.6356,131403,0
2007-05-25,7.6771,7.6771,7.5805,7.6771,106080,0
2007-05-29,7.6495,7.7529,7.6013,7.6495,95741,0
2007-05-30,7.5943,7.7184,7.5597,7.5943,122016,0
2007-05-31,7.6495,7.7529,7.5878,7.6495,94172,0
2007-06-01,7.6495,7.808,7.5597,7.6495,115759,0
2007-06-04,7.6495,7.7046,7.6013,7.6495,136187,0
2007-06-05,7.5597,7.6289,7.5049,7.5597,77057,0
2007-06-06,7.491,7.5735,7.4084,7.491,68476,0
2007-06-07,7.36,7.5735,7.3187,7.36,96165,0
2007-06-08,7.429,7.429,7.3187,7.429,51127,0
2007-06-11,7.429,7.6081,7.3533,7.429,95411,0
2007-06-12,7.3325,7.4084,7.2361,7.3325,116445,0
2007-06-13,7.2494,7.2703,7.1879,7.2494,97162,0
2007-06-14,6.9603,7.8149,6.9603,6.9603,244932,0
2007-06-15,6.9879,7.1463,6.9603,6.9879,138869,0
2007-06-18,7.0637,7.0914,6.9879,7.0637,98174,0
2007-06-19,7.0637,7.2012,7.05,7.0637,81995,0
2007-06-20,7.0637,7.1188,6.9879,7.0637,78900,0
2007-06-21,6.9603,7.0914,6.8984,6.9603,85815,0
2007-06-22,6.9466,7.0223,6.8223,6.9466,86492,0
2007-06-25,6.9672,7.0155,6.905,6.9672,68292,0
2007-06-26,6.9324,6.9739,6.8776,6.9324,79075,0
2007-06-27,6.8984,6.9261,6.8296,6.8984,82940,0
2007-06-28,7.0085,7.0085,6.8706,7.0085,59931,0
2007-06-29,7.0085,7.105,6.8431,7.0085,62030,0
2007-07-03,7.1188,7.2494,7.0361,7.1188,60623,0
2007-07-05,7.0773,7.1671,7.0428,7.0773,65766,0
2007-07-06,7.1531,7.2289,7.0428,7.1531,64400,0
2007-07-09,7.3049,7.3533,7.1395,7.3049,94490,0
2007-07-10,7.2703,7.3187,7.1531,7.2703,56830,0
2007-07-11,7.3533,7.3944,7.1531,7.3533,55411,0
2007-07-12,7.429,7.4773,7.3944,7.429,57682,0
2007-07-13,7.4359,7.5115,7.3944,7.4359,82422,0
2007-07-16,7.4978,7.5878,7.4221,7.4978,48063,0
2007-07-17,7.415,7.5531,7.415,7.415,94746,0
2007-07-18,7.5459,7.5668,7.4013,7.5459,86350,0
2007-07-19,7.5459,7.5735,7.4773,7.5459,26416,0
2007-07-20,7.3805,7.5735,7.3805,7.3805,38892,0
2007-07-23,7.5943,7.6221,7.4773,7.5943,31124,0
2007-07-24,7.5597,7.6907,7.5459,7.5597,29386,0
2007-07-25,7.6013,7.6081,7.4567,7.6013,41502,0
2007-07-26,7.2361,7.5115,7.0705,7.2361,79584,0
2007-07-27,7.298,7.4359,7.1806,7.298,44664,0
2007-07-30,7.1945,7.2912,7.0914,7.1945,43966,0
2007-07-31,7.1671,7.3187,7.1602,7.1671,46439,0
2007-08-01,7.2012,7.2774,7.0637,7.2012,30618,0
2007-08-02,7.2568,7.4013,7.1945,7.2568,29682,0
2007-08-03,7.2153,7.2912,7.1256,7.2153,38671,0
2007-08-07,7.105,7.1806,6.9535,7.105,54763,0
2007-08-08,7.1256,7.1323,7.0223,7.1256,58911,0
2007-08-09,7.0291,7.0914,6.9535,7.0291,33012,0
2007-08-10,6.9393,7.0223,6.8776,6.9393,74731,0
2007-08-13,7.0085,7.0637,6.9393,7.0085,43678,0
2007-08-14,6.7258,6.9672,6.6569,6.7258,80175,0
2007-08-15,6.5468,6.7467,6.5055,6.5468,79454,0
2007-08-16,6.2712,6.3401,6.1264,6.2712,157736,0
2007-08-17,6.6364,6.6504,6.3468,6.6364,93810,0
2007-08-20,6.7811,6.8362,6.6916,6.7811,91102,0
2007-08-21,6.7191,6.7879,6.6088,6.7191,68345,0
2007-08-22,6.7191,6.8296,6.6983,6.7191,75023,0
2007-08-23,6.7672,6.8223,6.7258,6.7672,39179,0
2007-08-24,6.8431,6.8639,6.7467,6.8431,45514,0
2007-08-27,6.9603,7.0016,6.7743,6.9603,45854,0
2007-08-28,6.8018,6.9535,6.7535,6.8018,29169,0
2007-08-29,6.905,6.905,6.7398,6.905,30809,0
2007-08-30,6.9739,7.0566,6.9261,6.9739,42214,0
2007-08-31,6.9672,7.0428,6.8362,6.9672,36715,0
2007-09-04,7.0637,7.0773,6.9466,7.0637,55577,0
2007-09-05,7.0361,7.0428,6.8776,7.0361,29675,0
2007-09-06,7.0983,7.1188,6.9947,7.0983,16107,0
2007-09-07,7.0914,7.1323,6.981,7.0914,25430,0
2007-09-10,6.981,7.105,6.8984,6.981,48316,0
2007-09-11,7.0983,7.2012,6.9466,7.0983,40774,0
2007-09-12,6.9324,7.1531,6.9118,6.9324,39026,0
2007-09-13,7.1531,7.2012,6.9672,7.1531,28583,0
2007-09-14,7.1739,7.1739,7.0428,7.1739,18447,0
2007-09-17,7.2223,7.2361,7.1602,7.2223,40456,0
2007-09-18,7.2086,7.2636,7.1395,7.2086,62109,0
2007-09-19,7.1879,7.2568,7.1256,7.1879,87267,0
2007-09-20,7.3805,7.429,7.2841,7.3805,29020,0
2007-09-21,7.3878,7.4084,7.0983,7.3878,80464,0
2007-09-24,7.3805,7.5324,7.3533,7.3805,51550,0
2007-09-25,7.3944,7.5735,7.3738,7.3944,82712,0
2007-09-26,7.3805,7.4428,7.3533,7.3805,55112,0
2007-09-27,7.4428,7.4704,7.3669,7.4428,31849,0
2007-09-28,7.4428,7.5115,7.4084,7.4428,88516,0
2007-10-01,7.4428,7.5185,7.4084,7.4428,27427,0
2007-10-02,7.4704,7.5115,7.3878,7.4704,44872,0
2007-10-03,7.491,7.491,7.3805,7.491,40743,0
2007-10-04,7.4632,7.5115,7.4084,7.4632,24961,0
2007-10-05,7.5805,7.6081,7.4084,7.5805,31484,0
2007-10-09,7.6149,7.6771,7.5735,7.6149,70523,0
2007-10-10,7.6702,7.6702,7.5735,7.6702,22168,0
2007-10-11,7.5805,7.7046,7.5805,7.5805,36816,0
2007-10-12,7.5805,7.6289,7.5185,7.5805,34903,0
2007-10-15,7.5597,7.6635,7.5459,7.5597,47378,0
2007-10-16,7.6149,7.746,7.4773,7.6149,43193,0
2007-10-17,7.6702,7.8975,7.5459,7.6702,107309,0
2007-10-18,7.6149,7.7046,7.4978,7.6149,49774,0
2007-10-19,7.698,7.739,7.6013,7.698,24499,0
2007-10-22,7.5878,7.6426,7.5115,7.5878,119280,0
2007-10-23,7.7113,7.7322,7.6081,7.7113,37874,0
2007-10-24,7.7046,7.8425,7.6356,7.7046,63197,0
2007-10-25,7.684,7.7529,7.6771,7.684,44259,0
2007-10-26,7.746,7.7667,7.684,7.746,42807,0
2007-10-29,7.7735,7.8356,7.7184,7.7735,68289,0
2007-10-30,7.808,7.808,7.7322,7.808,61622,0
2007-10-31,7.808,7.8631,7.7598,7.808,47772,0
2007-11-01,7.8217,7.856,7.7735,7.8217,50492,0
2007-11-02,7.925,7.9456,7.8631,7.925,38374,0
2007-11-05,7.925,7.9456,7.8491,7.925,107099,0
2007-11-06,7.925,8.0148,7.6495,7.925,46508,0
2007-11-07,7.7667,7.9666,7.6221,7.7667,72601,0
2007-11-08,7.7046,7.7871,7.5943,7.7046,45854,0
2007-11-09,7.5049,7.6771,7.4359,7.5049,98897,0
2007-11-12,7.3459,7.5049,7.3119,7.3459,91709,0
2007-11-13,7.3944,7.4359,7.2912,7.3944,122018,0
2007-11-14,7.3394,7.491,7.3325,7.3394,104510,0
2007-11-15,7.1945,7.3533,7.0637,7.1945,86963,0
2007-11-16,7.0983,7.2568,7.0637,7.0983,50358,0
2007-11-19,7.0983,7.2223,7.0914,7.0983,58477,0
2007-11-20,7.1323,7.2223,7.0983,7.1323,62828,0
2007-11-21,7.1323,7.1671,7.0843,7.1602,54079,0
2007-11-23,7.1395,7.1395,7.0566,7.1395,26593,0
2007-11-26,7.2012,7.2774,7.1602,7.2012,33205,0
2007-11-27,7.1806,7.298,7.0914,7.1806,55273,0
2007-11-28,7.1879,7.3878,7.105,7.1879,42519,0
2007-11-29,7.0983,7.1602,7.0155,7.0983,45715,0
2007-11-30,7.1323,7.1463,7.05,7.1323,36278,0
2007-12-03,7.2153,7.2841,7.05,7.2153,106803,0
2007-12-04,7.1256,7.1739,7.0566,7.1256,118626,0
2007-12-05,7.2636,7.3049,7.0843,7.2636,83116,0
2007-12-06,7.3459,7.5324,7.2841,7.3459,100458,0
2007-12-07,7.3533,7.5668,7.3533,7.3533,69311,0
2007-12-10,7.3394,7.4632,7.3325,7.3394,133693,0
2007-12-11,7.3533,7.415,7.2361,7.3533,86845,0
2007-12-12,7.429,7.4978,7.36,7.429,42316,0
2007-12-13,7.4221,7.5531,7.3669,7.4221,61325,0
2007-12-14,7.5257,7.5735,7.4567,7.5257,64865,0
2007-12-17,7.5049,7.6771,7.4632,7.5049,62261,0
2007-12-18,7.4773,7.491,7.36,7.4773,57969,0
2007-12-19,7.4773,7.6013,7.4567,7.4773,47886,0
2007-12-20,7.429,7.5185,7.3255,7.429,67624,0
2007-12-21,7.3049,7.4773,6.2021,7.3049,69466,0
2007-12-24,7.36,7.6562,7.36,7.36,37066,0
2007-12-27,7.4839,7.6495,7.3805,7.4839,69296,0
2007-12-28,7.4839,7.6356,7.4567,7.4839,41792,0
2007-12-31,7.4428,7.6081,7.4359,7.4428,57160,0
2008-01-02,7.4773,7.5391,7.4494,7.4773,30111,0
2008-01-03,7.6426,7.6771,7.4567,7.6426,64062,0
2008-01-04,7.415,7.5668,7.3325,7.415,73063,0
2008-01-07,7.2841,7.4428,7.1945,7.2841,181288,0
2008-01-08,7.2086,7.3394,7.1395,7.2086,46655,0
2008-01-09,7.2703,7.4359,7.2703,7.2703,86741,0
2008-01-10,7.4359,7.4567,7.2568,7.4359,90104,0
2008-01-11,7.3459,7.415,7.2636,7.3459,103073,0
2008-01-14,7.3805,7.4084,7.3119,7.3805,93053,0
2008-01-15,7.3255,7.415,7.1739,7.3255,85083,0
2008-01-16,7.0637,7.3533,7.0155,7.0637,53761,0
2008-01-17,6.9739,7.1323,6.8984,6.9739,83358,0
2008-01-18,6.9947,8.9096,6.9118,6.9947,59631,0
2008-01-22,7.0637,7.0637,6.6916,7.0637,166439,0
2008-01-23,7.0291,7.1806,6.9739,7.0291,115940,0
2008-01-24,7.2153,7.2774,7.0705,7.2153,69096,0
2008-01-25,7.2289,7.298,7.1395,7.2289,87188,0
2008-01-28,7.3459,7.4704,7.2494,7.3459,111052,0
2008-01-29,7.3049,7.3878,7.2223,7.3049,88370,0
2008-01-30,7.3049,7.3944,7.2774,7.3049,49917,0
2008-01-31,7.2289,7.3255,7.2153,7.2289,82208,0
2008-02-01,7.2636,7.3394,7.2012,7.2636,81111,0
2008-02-04,7.2361,7.2841,7.1671,7.2361,84862,0
2008-02-05,7.0914,7.2494,7.0914,7.0914,57898,0
2008-02-06,7.0223,7.1463,6.981,7.0223,51759,0
2008-02-07,6.9118,7.0223,6.9118,6.9118,86011,0
2008-02-08,7.0291,7.4773,6.9739,7.0291,62507,0
2008-02-11,7.0361,7.1879,6.9739,7.0361,77517,0
2008-02-12,6.9879,7.0637,6.9739,6.9879,127114,0
2008-02-13,7.0223,7.0291,6.9672,7.0223,36242,0
2008-02-14,7.0361,7.105,7.0085,7.0361,22694,0
2008-02-15,7.0361,7.05,6.9324,7.0361,46867,0
2008-02-19,7.0155,7.1671,7.0016,7.0155,83281,0
2008-02-20,7.0085,7.0223,6.9603,7.0085,58184,0
2008-02-21,6.9535,7.0223,6.8706,6.9535,137346,0
2008-02-22,7.0223,7.0291,6.9118,7.0223,45275,0
2008-02-25,7.0843,7.1188,7.0223,7.0843,64430,0
2008-02-26,7.243,7.243,7.1118,7.243,46439,0
2008-02-27,7.2774,7.3049,7.1945,7.2774,38602,0
2008-02-28,7.2841,7.5257,7.2012,7.2841,34100,0
2008-02-29,7.1879,7.3459,7.1188,7.1879,30181,0
2008-03-03,7.1531,7.1671,7.0637,7.1531,57966,0
2008-03-04,7.0773,7.1531,7.0155,7.0773,42251,0
2008-03-05,7.1256,7.1463,7.0843,7.1256,29241,0
2008-03-06,7.0637,7.1463,7.0291,7.0637,37040,0
2008-03-07,6.8569,7.0773,6.8088,6.8569,55796,0
2008-03-10,6.7191,6.905,6.6776,6.7191,148011,0
2008-03-11,6.8223,6.8296,6.7122,6.8223,98097,0
2008-03-12,6.905,6.9535,6.8362,6.905,90167,0
2008-03-13,6.9603,7.0291,6.8362,6.9603,75388,0
2008-03-14,7.0428,7.1188,6.8915,7.0428,62543,0
2008-03-17,7.0843,7.1739,6.981,7.0843,99415,0
2008-03-18,7.2012,7.2494,7.1256,7.2012,67657,0
2008-03-19,7.0291,7.2289,6.8776,7.0291,85873,0
2008-03-20,6.8156,7.0016,6.8156,6.8156,73570,0
2008-03-24,6.8569,7.0085,6.7605,6.8569,0,0
2008-03-25,6.9188,6.9393,6.8296,6.9188,66389,0
2008-03-26,6.981,7.0155,6.8915,6.981,30328,0
2008-03-27,7.0223,7.0705,6.9672,7.0223,90254,0
2008-03-28,7.0016,7.1256,6.9739,7.0016,112318,0
2008-03-31,6.9535,7.3049,6.8776,6.9535,88977,0
2008-04-01,6.9393,7.0223,6.8569,6.9393,100125,0
2008-04-02,6.9947,7.0361,6.8844,6.9947,48535,0
2008-04-03,7.0291,7.0361,6.8844,7.0291,33413,0
2008-04-04,6.9261,7.0291,6.8296,6.9261,102010,0
2008-04-07,6.8088,6.981,6.7398,6.8088,131026,0
2008-04-08,6.7879,6.8223,6.7398,6.7879,93442,0
2008-04-09,6.7743,6.8362,6.7398,6.7743,42372,0
2008-04-10,6.7535,6.8223,6.7191,6.7535,74295,0
2008-04-11,6.7258,6.7672,6.6709,6.7258,57780,0
2008-04-14,6.7672,6.795,6.7191,6.7672,78887,0
2008-04-15,6.7879,6.7879,6.7191,6.7879,109264,0
2008-04-16,6.8706,6.9118,6.7811,6.8706,77057,0
2008-04-17,6.8156,6.8984,6.8156,6.8156,107844,0
2008-04-18,6.8706,6.9393,6.8088,6.8706,50498,0
2008-04-21,6.9879,6.9879,6.8223,6.9879,129870,0
2008-04-22,6.981,7.0291,6.8915,6.981,56227,0
2008-04-23,6.9739,6.9947,6.8984,6.9739,76615,0
2008-04-24,6.8915,7.0085,6.8776,6.8915,64247,0
2008-04-25,6.9261,6.9947,6.8706,6.9261,41792,0
2008-04-28,6.981,7.0085,6.9261,6.981,77635,0
2008-04-29,6.9188,6.9879,6.8431,6.9188,112555,0
2008-04-30,6.9324,6.9879,6.8639,6.9324,66027,0
2008-05-01,6.8706,6.9118,6.8296,6.8706,51366,0
2008-05-02,6.9261,6.9739,6.8706,6.9261,44624,0
2008-05-05,6.9535,7.0637,6.9261,6.9535,80248,0
2008-05-06,7.0155,7.0705,6.9466,7.0155,52750,0
2008-05-07,6.9261,7.0291,6.8844,6.9261,62190,0
2008-05-08,6.8018,6.9879,6.7535,6.8018,111883,0
2008-05-09,6.9261,6.9393,6.8088,6.9261,43084,0
2008-05-12,6.9603,7.0291,6.8984,6.9603,63607,0
2008-05-13,6.8915,7.0085,6.8639,6.8915,78583,0
2008-05-14,6.8776,6.9261,6.8223,6.8776,99369,0
2008-05-15,6.8984,6.9603,6.8296,6.8984,49483,0
2008-05-16,6.8984,6.9739,6.8431,6.8984,80102,0
2008-05-19,6.8088,6.9118,6.8088,6.8088,1955,0
2008-05-20,6.9188,6.9947,6.8706,6.9188,120441,0
2008-05-21,6.9879,7.0155,6.9393,6.9879,69074,0
2008-05-22,6.9672,7.0016,6.8223,6.9672,54712,0
2008-05-23,6.981,7.0016,6.8776,6.981,86409,0
2008-05-27,6.9188,6.9603,6.8915,6.9188,52102,0
2008-05-28,6.9393,6.981,6.8844,6.9393,54273,0
2008-05-29,6.8984,6.9739,6.8639,6.8984,53235,0
2008-05-30,6.9261,6.9466,6.8639,6.9261,41502,0
2008-06-02,6.8639,6.9261,6.8501,6.8639,82926,0
2008-06-03,6.8431,6.8984,6.795,6.8431,73570,0
2008-06-04,6.8223,6.8984,6.8156,6.8223,82860,0
2008-06-05,6.8088,6.8706,6.7879,6.8088,58774,0
2008-06-06,6.7605,6.8296,6.6916,6.7605,129653,0
2008-06-09,6.7398,6.7605,6.6983,6.7398,62543,0
2008-06-10,6.7535,6.7605,6.6916,6.7535,78253,0
2008-06-11,6.7328,6.8018,6.6847,6.7328,63700,0
2008-06-12,6.7398,6.7398,6.6983,6.7398,33521,0
2008-06-13,6.7467,6.7811,6.664,6.7467,77495,0
2008-06-16,6.7398,6.8018,6.6983,6.7398,37888,0
2008-06-17,6.7191,6.8223,6.6847,6.7191,91305,0
2008-06-18,6.6569,6.7535,6.6569,6.6569,70983,0
2008-06-19,6.6709,6.7672,6.6431,6.6709,51176,0
2008-06-20,6.6364,6.7122,6.5674,6.6364,44887,0
2008-06-23,6.5882,6.7122,6.5468,6.5882,121772,0
2008-06-24,6.3744,6.595,6.3401,6.3744,171843,0
2008-06-25,6.3814,6.4367,6.2368,6.3814,119699,0
2008-06-26,6.0091,6.4023,5.9609,6.0091,167529,0
2008-06-27,5.6921,5.7197,5.0445,5.6921,1067133,0
2008-06-30,5.6648,5.7129,5.5958,5.6648,336512,0
2008-07-01,5.5131,5.5131,5.5131,5.5131,152,0
2008-07-02,5.5131,5.7129,5.5062,5.5131,354974,0
2008-07-03,5.575,5.6372,5.4924,5.575,93662,0
2008-07-07,5.527,5.782,5.2786,5.527,673603,0
2008-07-08,5.3476,5.4581,5.0376,5.3476,504553,0
2008-07-09,5.3064,5.4029,5.1891,5.3064,344525,0
2008-07-10,5.4303,5.5338,5.203,5.4303,365413,0
2008-07-11,5.389,5.4233,5.1753,5.389,410189,0
2008-07-14,4.8237,5.396,4.6862,4.8237,564907,0
2008-07-15,4.5688,4.7552,4.2933,4.5688,801645,0
2008-07-16,4.3901,4.6104,4.3757,4.3901,437409,0
2008-07-17,4.3757,4.5485,4.3275,4.3757,367115,0
2008-07-18,5.389,5.396,4.6239,5.389,385924,0
2008-07-21,5.5338,5.5338,5.3476,5.5338,472179,0
2008-07-22,5.6785,5.7339,5.4992,5.6785,276865,0
2008-07-23,5.8785,6.0505,5.6855,5.8785,174168,0
2008-07-24,5.5131,6.0298,5.4856,5.5131,176308,0
2008-07-25,5.8919,5.9062,5.4372,5.8919,88666,0
2008-07-28,5.7543,5.8919,5.6509,5.7543,121679,0
2008-07-29,5.7473,5.7613,5.5682,5.7473,166780,0
2008-07-30,5.7062,5.7751,5.6028,5.7062,73717,0
2008-07-31,5.5958,5.6233,5.396,5.5958,153034,0
2008-08-01,5.5406,5.575,5.3821,5.5406,86454,0
2008-08-05,5.3476,5.4924,5.2786,5.3476,97367,0
2008-08-06,5.0856,5.4029,4.9962,5.0856,202125,0
2008-08-07,5.0101,5.1066,4.9687,5.0101,153764,0
2008-08-08,4.8655,5.0169,4.8102,4.8655,94990,0
2008-08-11,4.6655,4.9274,4.631,4.6655,159737,0
2008-08-12,4.9202,4.9344,4.5688,4.9202,154536,0
2008-08-13,5.4372,5.4856,4.8927,5.4372,152979,0
2008-08-14,5.527,5.6509,5.4372,5.527,133346,0
2008-08-15,5.7405,5.7543,5.5614,5.7405,109558,0
2008-08-18,5.7613,6.0368,5.7197,5.7613,153234,0
2008-08-19,5.8024,5.8576,5.7473,5.8024,67336,0
2008-08-20,5.8785,5.9062,5.7543,5.8785,83866,0
2008-08-21,5.8576,5.9609,5.6301,5.8576,89863,0
2008-08-22,5.8095,5.8646,5.7339,5.8095,77949,0
2008-08-25,5.9265,5.9265,5.8095,5.9265,32006,0
2008-08-26,5.9473,5.9541,5.8646,5.9473,44403,0
2008-08-27,5.8507,5.9336,5.8302,5.8507,23382,0
2008-08-28,5.8785,5.9336,5.8507,5.8785,45923,0
2008-08-29,5.7957,5.9404,5.7613,5.7957,64214,0
2008-09-02,5.8302,5.8646,5.7266,5.8302,49121,0
2008-09-03,5.8507,5.8991,5.7613,5.8507,50030,0
2008-09-04,5.8234,5.8576,5.6855,5.8234,59056,0
2008-09-05,5.7613,5.8919,5.7339,5.7613,80969,0
2008-09-08,5.8164,5.8919,5.6993,5.8164,50785,0
2008-09-09,5.5131,5.8164,5.3821,5.5131,214622,0
2008-09-10,5.5062,5.6577,5.396,5.5062,61234,0
2008-09-11,5.3751,5.4303,5.2443,5.3751,53293,0
2008-09-12,5.4233,5.4233,5.2719,5.4233,72698,0
2008-09-15,5.4168,5.582,5.3064,5.4168,67624,0
2008-09-16,5.1339,5.2375,4.9687,5.1339,118121,0
2008-09-17,5.0032,5.1891,4.8583,5.0032,204605,0
2008-09-18,4.8444,5.1962,4.7963,4.8444,167747,0
2008-09-19,5.2856,5.3064,4.8237,5.2856,72772,0
2008-09-22,5.2511,5.3545,5.0925,5.2511,118465,0
2008-09-23,5.2511,5.3408,5.1891,5.2511,39614,0
2008-09-24,5.3064,5.3821,5.2511,5.3064,51697,0
2008-09-25,5.2786,5.3342,5.1479,5.2786,53252,0
2008-09-26,5.1823,5.2719,5.0583,5.1823,125404,0
2008-09-29,4.8032,5.0514,4.5069,4.8032,149609,0
2008-09-30,4.9069,4.9479,4.5966,4.9069,75453,0
2008-10-01,4.941,4.9617,4.6792,4.941,97585,0
2008-10-02,4.9137,4.9479,4.5966,4.9137,57609,0
2008-10-03,4.8861,4.9202,4.6448,4.8861,62850,0
2008-10-06,4.3414,4.5276,4.114,4.3414,303895,0
2008-10-07,4.1967,4.7689,4.1899,4.1967,158459,0
2008-10-08,3.8388,4.3486,3.129,3.8388,285804,0
2008-10-09,3.7697,4.1555,3.7697,3.7697,105635,0
2008-10-10,3.6387,3.8799,3.2872,3.6387,227389,0
2008-10-13,3.6941,3.6941,3.6941,3.6941,152,0
2008-10-14,4.2243,4.748,4.0452,4.2243,177101,0
2008-10-15,3.8935,4.1622,3.7075,3.8935,98239,0
2008-10-16,3.6941,3.9694,3.6736,3.6941,108253,0
2008-10-17,3.9836,4.2313,3.749,3.9836,113794,0
2008-10-20,4.5002,4.6239,4.1762,4.5002,96496,0
2008-10-21,4.3757,4.5069,4.3068,4.3757,100635,0
2008-10-22,3.9145,4.2521,3.9074,3.9145,101937,0
2008-10-23,3.7901,4.2243,3.7421,3.7901,53978,0
2008-10-24,4.0387,4.0387,3.5146,4.0387,106945,0
2008-10-27,3.8729,3.9761,3.7697,3.811,103841,0
2008-10-28,3.8729,4.2037,3.8041,4.0797,72559,0
2008-10-29,3.9967,4.3554,3.9967,4.3068,46723,0
2008-10-30,4.362,4.514,4.1075,4.4106,86778,0
2008-10-31,4.2521,4.6516,4.2107,4.5829,71891,0
2008-11-03,4.6862,4.9069,4.6034,4.9069,81188,0
2008-11-04,4.9137,5.0996,4.7754,5.0032,84595,0
2008-11-05,5.0376,5.0583,4.8237,4.9202,54196,0
2008-11-06,4.879,4.879,4.4796,4.4861,53691,0
2008-11-07,4.5621,4.7343,4.4034,4.4726,52600,0
2008-11-10,4.6931,4.6931,4.3209,4.4034,30328,0
2008-11-11,4.4518,4.4518,4.1899,4.2175,38892,0
2008-11-12,4.2107,4.2657,3.4318,3.618,143658,0
2008-11-13,3.618,3.8591,3.3562,3.3562,174712,0
2008-11-14,3.3973,3.5353,3.2113,3.4663,350727,0
2008-11-17,3.5284,3.611,3.4113,3.5008,187078,0
2008-11-18,3.4663,3.4804,3.2529,3.3077,155555,0
2008-11-19,3.3284,3.4043,2.9494,3.0322,162235,0
2008-11-20,2.9977,3.0114,2.7152,2.7565,370020,0
2008-11-21,2.8323,3.4731,2.6395,3.2183,530955,0
2008-11-24,3.4387,4.2037,3.0942,4.073,467444,0
2008-11-25,4.0864,4.2107,3.928,4.0659,223027,0
2008-11-26,4.0934,4.1349,3.928,4.0592,137420,0
2008-11-28,3.9967,4.0246,3.9074,4.0107,78506,0
2008-12-01,3.9694,3.9694,3.7765,3.8591,84403,0
2008-12-02,3.8799,3.8935,3.7558,3.8455,162260,0
2008-12-03,3.8315,4.0452,3.7697,3.9074,113485,0
2008-12-04,3.8799,3.928,3.749,3.7835,56156,0
2008-12-05,3.7283,3.7835,3.5559,3.7835,184289,0
2008-12-08,3.8935,4.0314,3.6524,3.8315,274924,0
2008-12-09,3.7971,3.811,3.721,3.7558,112023,0
2008-12-10,3.7971,3.9557,3.7627,3.7835,115070,0
2008-12-11,3.811,4.3901,3.811,3.9836,159329,0
2008-12-12,3.8388,4.0521,3.7697,3.8729,153748,0
2008-12-15,3.9005,3.9967,3.7558,3.8591,142206,0
2008-12-16,3.8729,4.0107,3.8246,3.8455,145105,0
2008-12-17,3.8455,3.9967,3.8315,3.9967,10231,0
2008-12-18,3.8799,4.0797,3.8523,3.9899,131197,0
2008-12-19,4.073,4.2521,4.073,4.2521,79230,0
2008-12-22,4.3003,4.3209,4.0864,4.0934,148303,0
2008-12-23,4.2243,4.369,4.073,4.1212,85978,0
2008-12-24,4.3554,4.362,4.0387,4.1762,40923,0
2008-12-29,4.7275,4.7622,4.362,4.4796,228037,0
2008-12-30,4.4861,4.5758,4.3348,4.5485,76762,0
2008-12-31,4.4796,4.5206,4.3141,4.4451,163213,0
2009-01-02,4.4657,4.7754,4.4518,4.6862,160490,0
2009-01-05,4.9962,5.1753,4.7552,4.9274,360769,0
2009-01-06,5.1203,5.1962,5.0856,5.1687,152363,0
2009-01-07,5.1962,5.2303,4.831,4.9826,169166,0
2009-01-08,4.9202,5.1203,4.9069,4.9551,81403,0
2009-01-09,4.9962,5.0169,4.879,4.9758,58958,0
2009-01-12,5.0032,5.0032,4.6723,4.6862,113695,0
2009-01-13,4.6792,4.7552,4.5276,4.6239,125122,0
2009-01-14,4.7135,4.7207,4.4518,4.5688,104336,0
2009-01-15,4.5758,4.6999,4.369,4.4244,73863,0
2009-01-16,4.6931,4.8237,4.5758,4.6516,92505,0
2009-01-20,4.6655,4.6655,4.5413,4.5688,75023,0
2009-01-21,4.5894,4.7963,4.5069,4.7622,32645,0
2009-01-22,4.7068,5.2096,4.5829,4.8518,107240,0
2009-01-23,4.8444,4.9687,4.7754,4.9202,97367,0
2009-01-26,4.9826,5.1891,4.9137,5.0306,82336,0
2009-01-27,5.0239,5.0722,4.8861,4.9962,65544,0
2009-01-28,4.9687,5.1339,4.9479,5.1132,106511,0
2009-01-29,5.1066,5.1687,4.941,5.1203,53827,0
2009-01-30,5.1339,5.1687,4.9617,5.0169,92436,0
2009-02-02,4.9962,4.9962,4.7343,4.7754,84834,0
2009-02-03,4.748,4.8444,4.5966,4.6104,96471,0
2009-02-04,4.7414,4.7414,4.5688,4.6239,44765,0
2009-02-05,4.748,4.748,4.5551,4.6585,39759,0
2009-02-06,4.638,4.7622,4.5829,4.7343,42950,0
2009-02-09,4.8102,4.8237,4.5966,4.7414,89673,0
2009-02-10,4.6862,4.7343,4.5345,4.6448,85754,0
2009-02-11,4.5758,4.6239,4.5002,4.5758,52347,0
2009-02-12,4.5276,4.6448,4.4796,4.4932,31784,0
2009-02-13,4.5276,4.5758,4.4726,4.5276,23909,0
2009-02-17,4.5069,4.631,4.4244,4.5485,171080,0
2009-02-18,4.5485,4.6104,4.5002,4.5485,84097,0
2009-02-19,4.631,4.631,4.5069,4.514,34354,0
2009-02-20,4.5069,4.5069,4.2725,4.438,176464,0
2009-02-23,4.5966,4.5966,4.2313,4.3275,99111,0
2009-02-24,4.2795,4.4244,4.0592,4.2933,218971,0
2009-02-25,4.3141,4.3275,4.1212,4.2175,51291,0
2009-02-26,4.2933,4.4034,4.2521,4.4034,35118,0
2009-02-27,4.3486,4.4657,4.2589,4.3068,38309,0
2009-03-02,4.1212,4.1622,3.9074,3.9418,251003,0
2009-03-03,3.8799,3.9351,3.4387,3.5975,459376,0
2009-03-04,3.7283,3.8388,3.618,3.7004,135674,0
2009-03-05,3.6736,3.8246,3.5975,3.6043,61781,0
2009-03-06,3.6595,3.7147,3.549,3.6455,91709,0
2009-03-09,3.5975,3.6455,3.4318,3.4318,213837,0
2009-03-10,3.425,3.6317,3.4113,3.4663,69360,0
2009-03-11,3.549,3.6317,3.487,3.549,140175,0
2009-03-12,3.5765,3.749,3.5214,3.7075,70741,0
2009-03-13,3.8246,3.8935,3.7147,3.8315,91565,0
2009-03-16,3.9005,4.0246,3.8661,3.928,116236,0
2009-03-17,3.9626,3.9836,3.8661,3.9761,69503,0
2009-03-18,3.9626,4.0387,3.9145,4.0176,102448,0
2009-03-19,4.0864,4.114,3.9836,3.9967,40889,0
2009-03-20,3.9967,4.0797,3.9967,4.0176,49190,0
2009-03-23,4.0864,4.114,3.9557,4.0934,29607,0
2009-03-24,4.114,4.1349,4.0314,4.0521,79899,0
2009-03-25,4.1349,4.1694,4.0107,4.114,55291,0
2009-03-26,4.1486,4.1899,4.0592,4.1278,45854,0
2009-03-27,4.073,4.1416,4.0246,4.0659,50643,0
2009-03-30,4.0797,4.0797,3.9145,3.9213,57025,0
2009-03-31,4.0246,4.2451,3.9836,4.2037,103207,0
2009-04-01,4.2865,4.3275,4.1967,4.2725,98382,0
2009-04-02,4.4244,4.4586,4.3068,4.3414,100271,0
2009-04-03,4.4106,4.4518,4.3486,4.369,17738,0
2009-04-06,4.438,4.4451,4.369,4.431,52673,0
2009-04-07,4.4244,4.4518,4.3901,4.4106,48468,0
2009-04-08,4.4106,4.5966,4.4034,4.5345,77070,0
2009-04-09,4.6516,4.8172,4.5966,4.748,102516,0
2009-04-13,4.7963,4.9202,4.7414,4.8237,118992,0
2009-04-14,4.8518,4.8518,4.7414,4.8237,74613,0
2009-04-15,4.7963,4.879,4.7343,4.879,48129,0
2009-04-16,4.8861,4.8861,4.8172,4.8583,34100,0
2009-04-17,4.8444,4.8583,4.8172,4.831,54343,0
2009-04-20,4.831,4.8379,4.7414,4.7414,95479,0
2009-04-21,4.748,4.7963,4.7068,4.7552,60154,0
2009-04-22,4.7552,4.8518,4.7552,4.8032,44111,0
2009-04-23,4.8723,5.0169,4.8237,4.9551,79957,0
2009-04-24,5.0032,5.0306,4.9479,5.0169,50935,0
2009-04-27,5.0376,5.079,5.0101,5.0649,52673,0
2009-04-28,5.0169,5.079,4.9202,5.0101,26902,0
2009-04-29,5.0032,5.1132,4.9962,5.0239,35986,0
2009-04-30,5.1687,5.1823,5.0445,5.1753,34100,0
2009-05-01,5.079,5.2167,5.0376,5.1753,43244,0
2009-05-04,5.2236,5.2856,5.1203,5.2856,98364,0
2009-05-05,5.3064,5.4581,5.2375,5.3064,129646,0
2009-05-06,5.3821,5.4168,5.2443,5.2995,125915,0
2009-05-07,5.3821,5.389,5.0996,5.1823,209794,0
2009-05-08,5.2303,5.4581,5.2167,5.3751,93885,0
2009-05-11,5.4372,5.4581,5.2856,5.4098,128569,0
2009-05-12,5.4441,5.4581,5.3131,5.4581,64311,0
2009-05-13,5.4511,5.5131,5.1132,5.1132,99258,0
2009-05-14,5.0925,5.3064,5.0856,5.3064,76692,0
2009-05-15,5.396,5.4029,5.2096,5.2995,56790,0
2009-05-18,5.2652,5.5131,5.2652,5.5131,8854,0
2009-05-19,5.5199,5.6439,5.3751,5.4716,160274,0
2009-05-20,5.4716,5.4716,5.2856,5.3616,107754,0
2009-05-21,5.3064,5.3064,5.1203,5.1753,124646,0
2009-05-22,5.2375,5.2443,4.7689,5.1687,106511,0
2009-05-26,5.141,5.2303,5.1132,5.141,87423,0
2009-05-27,5.1891,5.1891,5.079,5.079,75675,0
2009-05-28,5.141,5.1479,4.9137,5.0169,107525,0
2009-05-29,5.0722,5.1753,4.9758,5.0306,86697,0
2009-06-01,5.203,5.3199,5.1203,5.1339,95468,0
2009-06-02,5.2303,5.4441,5.2303,5.4372,78358,0
2009-06-03,5.4303,5.4303,5.2236,5.2924,60284,0
2009-06-04,5.3476,5.4372,5.2924,5.327,56857,0
2009-06-05,5.4649,5.4856,5.3131,5.3131,64430,0
2009-06-08,5.3064,5.4372,5.2511,5.4098,67093,0
2009-06-09,5.4924,5.5406,5.4168,5.527,79014,0
2009-06-10,5.527,5.5338,5.4168,5.5199,68200,0
2009-06-11,5.4924,5.5614,5.4649,5.5199,31926,0
2009-06-12,5.4716,5.4716,5.3616,5.4168,37438,0
2009-06-15,5.4441,5.4441,5.327,5.3685,77773,0
2009-06-16,5.3616,5.396,5.3064,5.3616,54809,0
2009-06-17,5.3342,5.3751,5.1617,5.3751,52102,0
2009-06-18,5.327,5.396,5.2924,5.3616,49277,0
2009-06-19,5.3199,5.327,5.2581,5.2652,33959,0
2009-06-22,5.2995,5.2995,5.0925,5.1753,106438,0
2009-06-23,5.1753,5.1891,5.0445,5.0996,90796,0
2009-06-24,5.203,5.2511,5.1339,5.2167,60967,0
2009-06-25,5.203,5.2652,5.0169,5.0583,85490,0
2009-06-26,5.1962,5.2167,5.1066,5.1687,79775,0
2009-06-29,5.2786,5.3199,5.1203,5.2167,64424,0
2009-06-30,5.2443,5.3064,5.203,5.2581,59143,0
2009-07-01,5.2719,5.5131,5.2719,5.3408,54354,0
2009-07-02,5.2995,5.2995,5.1753,5.2511,52340,0
2009-07-06,5.1479,5.3199,5.1132,5.203,64816,0
2009-07-07,5.2652,5.2652,5.1066,5.1823,48792,0
2009-07-08,5.1823,5.203,5.0722,5.1339,161476,0
2009-07-09,5.1339,5.2511,5.1132,5.203,44535,0
2009-07-10,5.1479,5.2167,5.1203,5.203,87004,0
2009-07-13,5.1546,5.1962,5.0996,5.1546,114644,0
2009-07-14,5.2096,5.3064,5.1891,5.2303,64140,0
2009-07-15,5.3408,5.3545,5.2443,5.327,83594,0
2009-07-16,5.2924,5.389,5.2924,5.3064,58413,0
2009-07-17,5.3616,5.4029,5.3064,5.3821,67687,0
2009-07-20,5.4649,5.5338,5.4168,5.4716,85462,0
2009-07-21,5.5682,5.5958,5.4303,5.4786,39818,0
2009-07-22,5.4441,5.5682,5.389,5.4992,131462,0
2009-07-23,5.575,5.6372,5.5338,5.5614,138231,0
2009-07-24,5.5475,5.6096,5.527,5.6096,44027,0
2009-07-27,5.6233,5.6993,5.6028,5.6993,55472,0
2009-07-28,5.6439,5.6716,5.575,5.6509,39108,0
2009-07-29,5.6301,5.6577,5.5614,5.582,59290,0
2009-07-30,5.6716,5.6716,5.5682,5.6301,78129,0
2009-07-31,5.6439,5.7266,5.6028,5.7197,55975,0
2009-08-03,5.8919,5.9197,5.7543,5.8507,35864,0
2009-08-04,5.7886,5.8234,5.7129,5.8164,83173,0
2009-08-05,5.9062,5.9265,5.7197,5.7197,43257,0
2009-08-06,5.7339,5.7405,5.6301,5.6577,38330,0
2009-08-07,5.6921,5.6921,5.6166,5.6372,70942,0
2009-08-10,5.7197,5.7405,5.6096,5.6577,115708,0
2009-08-11,5.6648,5.6993,5.6096,5.6372,87596,0
2009-08-12,5.6785,5.7405,5.6372,5.7197,102569,0
2009-08-13,5.7681,5.7751,5.6716,5.6993,94366,0
2009-08-14,5.7129,5.7197,5.4786,5.575,228981,0
2009-08-17,5.4924,5.5338,5.4303,5.527,93272,0
2009-08-18,5.4924,5.5682,5.4581,5.5614,75892,0
2009-08-19,5.4649,5.575,5.4581,5.5475,66389,0
2009-08-20,5.575,5.575,5.5199,5.5475,78264,0
2009-08-21,5.5888,5.6439,5.5614,5.6166,50826,0
2009-08-24,5.6233,5.7613,5.6096,5.6993,171590,0
2009-08-25,5.7543,5.8164,5.6993,5.7681,137875,0
2009-08-26,5.7751,5.8785,5.7197,5.782,79775,0
2009-08-27,5.7681,5.782,5.6509,5.7543,115350,0
2009-08-28,5.782,5.8095,5.6509,5.7613,82006,0
2009-08-31,5.6855,5.7751,5.6509,5.7543,148003,0
2009-09-01,5.782,5.8024,5.6166,5.6509,167374,0
2009-09-02,5.6577,5.6855,5.575,5.6301,109033,0
2009-09-03,5.6301,5.6785,5.5958,5.6439,49483,0
2009-09-04,5.7339,5.8234,5.6785,5.7886,126844,0
2009-09-08,5.9126,5.9404,5.7613,5.8713,158752,0
2009-09-09,5.8785,5.9816,5.8095,5.8576,79384,0
2009-09-10,5.8855,6.0233,5.8024,5.8919,89332,0
2009-09-11,5.9954,6.0158,5.8507,5.8507,93102,0
2009-09-14,5.7751,5.8302,5.7339,5.7886,113300,0
2009-09-15,5.8024,5.8785,5.7613,5.8369,73200,0
2009-09-16,5.8576,5.8991,5.8302,5.8785,134979,0
2009-09-17,5.8919,5.9609,5.8507,5.9265,131251,0
2009-09-18,5.968,5.968,5.8576,5.9062,54343,0
2009-09-21,5.9126,5.9404,5.7886,5.8855,116909,0
2009-09-22,5.968,6.0233,5.8919,5.9886,71534,0
2009-09-23,5.9816,6.0026,5.8991,5.9265,81428,0
2009-09-24,5.9062,5.9609,5.8438,5.9062,112106,0
2009-09-25,5.8438,5.968,5.8302,5.8919,28350,0
2009-09-28,5.8713,5.9954,5.782,5.8302,126595,0
2009-09-29,5.8855,5.9473,5.8576,5.8576,53975,0
2009-09-30,5.9954,6.0298,5.7266,6.0233,65208,0
2009-10-01,5.9404,5.9954,5.8369,5.8646,151281,0
2009-10-02,5.7886,5.9062,5.7681,5.8919,56786,0
2009-10-05,5.9265,5.9954,5.8919,5.9816,72670,0
2009-10-06,6.0849,6.1194,5.9336,6.0091,99240,0
2009-10-07,5.9748,6.0368,5.9748,5.9954,91632,0
2009-10-08,6.0368,6.0642,5.9886,6.0091,60451,0
2009-10-09,6.0715,6.1194,5.9886,5.9886,87884,0
2009-10-12,6.0091,6.2021,6.0091,6.1679,65553,0
2009-10-13,6.2161,6.5194,6.1954,6.3127,433340,0
2009-10-14,6.4295,6.8569,6.3884,6.7398,471246,0
2009-10-15,6.7672,6.8018,6.595,6.7191,324353,0
2009-10-16,6.7122,6.7122,6.3537,6.5814,352644,0
2009-10-19,6.7258,6.9261,6.5468,6.8915,515733,0
2009-10-20,6.8915,6.9393,6.7879,6.8706,145973,0
2009-10-21,6.8984,6.9672,6.8296,6.8706,285592,0
2009-10-22,6.8569,6.9672,6.8362,6.9393,129839,0
2009-10-23,6.9672,7.0016,6.8844,6.8915,80432,0
2009-10-26,6.9603,6.981,6.7398,6.7535,186350,0
2009-10-27,6.8088,6.8569,6.7258,6.7743,122998,0
2009-10-28,6.7122,6.7328,6.2227,6.3401,376026,0
2009-10-29,6.4295,6.4984,6.4023,6.4229,169834,0
2009-10-30,6.4229,6.4432,6.1954,6.3054,261027,0
2009-11-02,6.3193,6.4367,6.1883,6.3537,187066,0
2009-11-03,6.3468,6.3814,6.2161,6.3537,127001,0
2009-11-04,6.4295,6.5055,6.3537,6.4778,171705,0
2009-11-05,6.485,6.4916,6.3744,6.3744,159738,0
2009-11-06,6.3606,6.3949,6.3054,6.3193,132853,0
2009-11-09,6.4367,6.5121,6.3949,6.4229,230422,0
2009-11-10,6.4503,6.464,6.3677,6.464,104442,0
2009-11-11,6.5055,6.5607,6.464,6.5055,129204,0
2009-11-12,6.4916,6.5055,6.4432,6.4778,141628,0
2009-11-13,6.5121,6.5537,6.4778,6.4984,116519,0
2009-11-16,6.5607,6.6295,6.533,6.5741,121670,0
2009-11-17,6.5741,6.7398,6.5607,6.7398,122987,0
2009-11-18,6.7467,6.8223,6.6709,6.7879,141365,0
2009-11-19,6.8296,6.8501,6.7258,6.8296,77394,0
2009-11-20,6.8223,6.8223,6.6847,6.795,98100,0
2009-11-23,6.8776,6.9118,6.8223,6.8776,90667,0
2009-11-24,6.8844,6.9261,6.8223,6.9118,114026,0
2009-11-25,6.9261,6.9535,6.8844,6.9261,73199,0
2009-11-27,6.6776,6.8362,6.6225,6.8296,115382,0
2009-11-30,6.8156,6.9603,6.8156,6.9261,155227,0
2009-12-01,6.9672,6.9947,6.3054,6.9535,360441,0
2009-12-03,7.1395,7.6495,7.1395,7.5257,26411,0
2009-12-04,7.6907,7.746,7.5391,7.5735,44633,0
2009-12-07,7.7667,7.7667,7.3049,7.3738,97263,0
2009-12-08,7.05,7.05,6.7811,6.8156,203573,0
2009-12-09,6.8223,6.8844,6.7811,6.8296,91038,0
2009-12-10,6.905,6.905,6.7811,6.8088,64350,0
2009-12-11,6.7811,6.8088,6.7122,6.7743,97162,0
2009-12-14,6.7672,6.7879,6.6709,6.7191,75240,0
2009-12-15,6.6916,6.7398,6.6364,6.7191,106656,0
2009-12-16,6.7191,6.8501,6.6983,6.8501,140973,0
2009-12-17,6.7879,6.8431,6.7467,6.8296,136549,0
2009-12-18,6.905,7.0637,6.8776,7.0566,962512,0
2009-12-21,7.2086,7.2703,7.0637,7.1806,424840,0
2009-12-22,7.1806,7.4221,7.1531,7.3325,313162,0
2009-12-23,7.4567,7.5878,7.298,7.4773,395027,0
2009-12-24,7.5257,7.5391,7.4428,7.5324,119859,0
2009-12-29,7.6289,7.6495,7.5049,7.5459,429072,0
2009-12-30,7.5324,7.5324,7.4084,7.4839,219312,0
2009-12-31,7.5049,7.6081,7.4839,7.5459,195554,0
2010-01-04,7.6289,7.7529,7.6221,7.7322,356626,0
2010-01-05,7.7667,7.7942,7.6635,7.7184,265626,0
2010-01-06,7.7735,7.8284,7.7322,7.8149,244957,0
2010-01-07,7.8284,7.9319,7.8011,7.9112,262701,0
2010-01-08,7.925,8.118,7.8975,8.0423,310855,0
2010-01-11,8.1457,8.1526,7.9184,8.0353,286844,0
2010-01-12,8.0075,8.0148,7.8631,7.9596,268966,0
2010-01-13,7.925,8.0216,7.8907,7.9872,191882,0
2010-01-14,8.0492,8.1318,7.9596,8.0492,178591,0
2010-01-15,8.0764,8.0972,7.9526,8.0353,230284,0
2010-01-19,8.0492,8.2489,7.9666,8.2352,241784,0
2010-01-20,8.0906,8.1111,7.9456,8.0838,202475,0
2010-01-21,8.0972,8.1045,7.8836,7.9526,273566,0
2010-01-22,7.9801,8.0075,7.8356,7.9872,211421,0
2010-01-25,8.0075,8.0423,7.856,8.0423,294267,0
2010-01-26,7.9389,8.0286,7.856,8.0075,130204,0
2010-01-27,7.8975,7.9389,7.8217,7.8631,173165,0
2010-01-28,7.9044,7.9596,7.7046,7.7113,163859,0
2010-01-29,7.7184,7.9044,7.698,7.7804,196835,0
2010-02-01,7.8701,7.9184,7.7804,7.9044,148229,0
2010-02-02,7.8975,7.9526,7.8284,7.8356,158805,0
2010-02-03,7.8907,7.9112,7.8284,7.8491,100546,0
2010-02-04,7.856,7.856,7.6289,7.6426,199175,0
2010-02-05,7.6495,7.7322,7.4013,7.7322,446209,0
2010-02-08,7.808,7.856,7.7667,7.7667,171446,0
2010-02-09,7.8284,7.856,7.6562,7.7113,164727,0
2010-02-10,7.698,7.7184,7.5115,7.5878,175261,0
2010-02-11,7.6426,8.0629,7.5878,7.7253,112679,0
2010-02-12,7.698,7.7667,7.6562,7.7046,133367,0
2010-02-16,7.8836,8.0075,7.8217,7.925,256943,0
2010-02-17,7.9801,8.0148,7.925,7.9666,123880,0
2010-02-18,8.0007,8.0492,7.8975,7.9666,141561,0
2010-02-19,7.8907,8.0972,7.8425,8.0838,127655,0
2010-02-22,8.118,8.2489,8.0629,8.2213,178568,0
2010-02-23,8.2145,8.3111,8.1526,8.2903,312897,0
2010-02-24,8.2903,8.3042,8.1526,8.3042,186367,0
2010-02-25,8.1938,8.2767,8.1318,8.208,111271,0
2010-02-26,8.2004,8.3248,8.1871,8.2972,172284,0
2010-03-01,8.2833,8.3526,8.208,8.2283,250131,0
2010-03-02,8.2696,8.3248,8.2283,8.318,187498,0
2010-03-03,8.3042,8.38,8.2213,8.3662,206293,0
2010-03-04,8.38,8.497,8.3452,8.4764,128612,0
2010-03-05,8.4898,8.6836,8.4351,8.5522,250562,0
2010-03-08,8.7318,8.7318,8.6075,8.6836,185571,0
2010-03-09,8.7174,8.9715,8.7174,8.8964,256916,0
2010-03-10,8.8758,8.9397,8.8001,8.8629,299363,0
2010-03-11,8.8489,8.9929,8.813,8.9397,179940,0
2010-03-12,8.9518,9.2129,8.9518,9.2129,360781,0
2010-03-15,9.2129,9.3368,9.0894,9.2629,292944,0
2010-03-16,9.2629,9.2967,8.7318,8.8489,738954,0
2010-03-17,8.813,8.932,8.7246,8.813,409426,0
2010-03-18,8.8205,9.0138,8.7596,8.9863,215326,0
2010-03-19,8.9639,9.3368,8.813,9.227,201735,0
2010-03-22,9.0894,9.1997,8.6561,8.7246,400841,0
2010-03-23,8.7447,8.8001,8.4898,8.5585,316165,0
2010-03-24,8.539,8.8001,8.3937,8.8001,188349,0
2010-03-25,8.8205,8.8694,8.7174,8.7596,84690,0
2010-03-26,8.7726,8.7726,8.2696,8.5585,289935,0
2010-03-29,8.6146,8.6146,8.373,8.5452,267276,0
2010-03-30,8.539,8.6146,8.4421,8.593,204719,0
2010-03-31,8.5112,8.5112,8.1733,8.2833,565177,0
2010-04-01,8.2696,8.2972,8.0007,8.0148,638165,0
2010-04-05,7.9872,8.0007,7.7804,7.9526,440151,0
2010-04-06,7.994,8.1938,7.9666,8.1596,260013,0
2010-04-07,8.1733,8.2352,8.0972,8.1318,150578,0
2010-04-08,8.118,8.1596,8.0286,8.118,111763,0
2010-04-09,8.1111,8.2489,8.1111,8.1457,112995,0
2010-04-12,8.118,8.318,8.118,8.3111,129765,0
2010-04-13,8.3593,8.4629,8.3111,8.4351,133651,0
2010-04-14,8.5247,8.5318,8.4214,8.4629,80340,0
2010-04-15,8.4557,8.5112,8.3317,8.3452,60732,0
2010-04-16,8.3111,8.3937,8.2283,8.3248,135251,0
2010-04-19,8.373,8.5112,8.3111,8.5112,189510,0
2010-04-20,8.649,8.7174,8.593,8.7036,174511,0
2010-04-21,8.7383,8.7726,8.649,8.6972,58705,0
2010-04-22,8.7318,8.7726,8.6075,8.7726,94920,0
2010-04-23,8.755,8.8602,8.6852,8.8315,85327,0
2010-04-26,8.8833,8.8833,8.813,8.8629,109126,0
2010-04-27,8.8001,8.8205,8.5318,8.5522,136044,0
2010-04-28,8.5452,8.6762,8.4696,8.6146,88193,0
2010-04-29,8.7174,8.7318,8.6561,8.6762,113252,0
2010-04-30,8.6836,8.6836,8.5656,8.6146,71937,0
2010-05-03,8.649,8.6762,8.5805,8.6354,137813,0
2010-05-04,8.5452,8.5452,8.2489,8.3452,211129,0
2010-05-05,8.2213,8.373,8.0972,8.1457,242575,0
2010-05-06,8.118,8.1871,7.5597,7.7871,540331,0
2010-05-07,7.7184,7.925,7.6221,7.8217,309066,0
2010-05-10,8.2424,8.2559,7.9666,8.0764,234574,0
2010-05-11,8.0972,8.2424,8.0629,8.2424,132888,0
2010-05-12,8.2767,8.5175,8.2352,8.497,146022,0
2010-05-13,8.5112,8.5585,8.3868,8.4898,140257,0
2010-05-14,8.4557,8.4557,8.2559,8.3526,158959,0
2010-05-17,8.3662,8.4144,8.118,8.2696,215985,0
2010-05-18,8.3042,8.4421,8.0764,8.0972,283271,0
2010-05-19,7.994,8.0492,7.684,7.8284,378594,0
2010-05-20,7.7113,7.7184,7.4013,7.4839,441685,0
2010-05-21,7.1602,8.1111,7.1531,7.4359,390631,0
2010-05-24,7.5805,7.7253,7.3878,7.5878,144302,0
2010-05-25,7.2289,7.5391,7.1531,7.5257,342420,0
2010-05-26,7.7667,8.0906,7.6495,8.0353,317775,0
2010-05-27,8.2213,8.4007,7.429,8.3248,180021,0
2010-05-28,8.373,8.4076,8.1045,8.2352,82577,0
2010-06-01,8.1045,8.2213,7.9389,8.0972,155682,0
2010-06-02,8.1045,8.1801,7.994,8.1318,109401,0
2010-06-03,8.1526,8.2903,8.1387,8.2004,144912,0
2010-06-04,8.1111,8.2696,7.994,8.0286,99952,0
2010-06-07,8.0007,8.0629,7.9184,7.9801,110066,0
2010-06-08,7.994,8.118,7.9733,8.0972,69684,0
2010-06-09,8.2352,8.2628,8.0492,8.0629,76785,0
2010-06-10,8.2833,8.2903,8.1111,8.2004,74888,0
2010-06-11,8.118,8.2004,8.0972,8.2004,80415,0
2010-06-14,8.2424,8.2696,8.1801,8.2145,134915,0
2010-06-15,8.2213,8.497,8.2213,8.4557,119309,0
2010-06-16,8.4214,8.4629,7.9872,8.3937,123440,0
2010-06-17,8.428,8.4488,8.3111,8.4076,77404,0
2010-06-18,8.38,8.5522,8.3526,8.539,91784,0
2010-06-21,8.6282,8.6354,8.4764,8.5318,98055,0
2010-06-22,8.5452,8.6146,8.5041,8.5452,95589,0
2010-06-23,8.428,8.4836,8.3526,8.3593,94431,0
2010-06-24,8.318,8.3662,8.2833,8.3452,96229,0
2010-06-25,8.3593,8.5175,8.3386,8.5112,112911,0
2010-06-28,8.4488,8.5041,8.3526,8.38,90240,0
2010-06-29,8.2903,8.2903,7.994,8.0559,133107,0
2010-06-30,8.108,8.1294,7.9812,7.9955,107723,0
2010-07-01,8.1801,8.1801,7.8217,7.9526,132533,0
2010-07-02,7.9596,8.0148,7.9319,7.9596,81825,0
2010-07-06,8.0286,8.0906,7.9801,8.0353,122425,0
2010-07-07,8.0838,8.3042,8.0423,8.2559,150056,0
2010-07-08,8.3593,8.4351,8.1596,8.2628,106839,0
2010-07-09,8.3111,8.3662,8.2628,8.2972,52828,0
2010-07-12,8.3111,8.4696,8.2972,8.4076,90360,0
2010-07-13,8.539,8.5866,8.4351,8.4764,100965,0
2010-07-14,8.497,8.5175,8.428,8.4557,34858,0
2010-07-15,8.4214,8.4764,8.3111,8.3662,56882,0
2010-07-16,8.3042,8.3526,8.2696,8.2833,83056,0
2010-07-19,8.318,8.4144,8.318,8.4144,41399,0
2010-07-20,8.3317,8.5656,8.3042,8.5656,58470,0
2010-07-21,8.6075,8.6146,8.497,8.5318,53227,0
2010-07-22,8.5728,8.5728,8.3937,8.3937,81257,0
2010-07-23,8.4764,8.8694,8.3386,8.6002,208513,0
2010-07-26,8.6002,8.8342,8.6002,8.6972,188037,0
2010-07-27,8.9171,8.9171,8.7108,8.813,161679,0
2010-07-28,8.8489,8.9397,8.6075,8.6075,150260,0
2010-07-29,8.7447,8.813,8.5452,8.5656,151633,0
2010-07-30,8.6282,8.9397,8.5866,8.9096,279187,0
2010-08-02,9.06,9.289,8.9245,9.1045,245690,0
2010-08-03,8.9639,9.06,8.8205,8.9789,236384,0
2010-08-04,8.9593,8.9593,8.8279,8.9593,130366,0
2010-08-05,8.9518,9.0213,8.8563,8.9789,139364,0
2010-08-06,8.9593,9.0138,8.8279,8.9593,110199,0
2010-08-09,8.7246,8.9518,8.7246,8.8563,149995,0
2010-08-10,8.8629,8.8758,8.7246,8.8489,240100,0
2010-08-11,8.8489,9.0487,8.6282,8.6972,294962,0
2010-08-12,8.4764,8.813,8.4764,8.7447,193295,0
2010-08-13,8.9863,9.0894,8.8001,9.0213,759901,0
2010-08-16,9.1248,9.1248,8.9593,9.0364,388270,0
2010-08-17,9.1248,9.1248,0.9029,9.097,352438,0
2010-08-18,9.1248,9.1248,0.9029,9.0487,188317,0
2010-08-19,9.1248,9.1248,8.8563,8.9715,235394,0
2010-08-20,8.9171,9.0138,8.8414,8.9171,235699,0
2010-08-23,8.8629,8.9715,8.8279,8.8694,231401,0
2010-08-24,8.752,8.889,8.7383,8.8075,167053,0
2010-08-25,8.8694,8.8694,8.6561,8.7318,212374,0
2010-08-26,8.7596,8.8563,8.7246,8.7596,176860,0
2010-08-27,8.7726,8.7929,8.6354,8.6836,193554,0
2010-08-30,8.889,8.889,8.5728,8.5866,256443,0
2010-08-31,8.5647,8.6561,8.5291,8.5647,142139,0
2010-09-01,8.7863,8.8001,8.669,8.7726,154101,0
2010-09-02,8.8205,8.889,8.6901,8.8414,341412,0
2010-09-03,8.8964,8.9171,8.7929,8.9037,300392,0
2010-09-07,8.9397,8.9397,8.8414,8.9037,485684,0
2010-09-08,8.8964,8.9929,8.889,8.9789,279979,0
2010-09-09,8.9789,9.0675,8.9639,9.0364,283196,0
2010-09-10,9.0213,9.097,8.9715,9.0829,189989,0
2010-09-13,9.1113,9.144,9.0752,9.1248,249128,0
2010-09-14,9.0545,9.1594,9.0072,9.0894,289460,0
2010-09-15,9.1182,9.1594,9.0364,9.1594,146907,0
2010-09-16,9.1517,9.1795,9.1045,9.1248,217078,0
2010-09-17,9.0894,9.1795,9.0829,9.1517,87816,0
2010-09-20,9.2211,9.2629,9.1315,9.2629,230284,0
2010-09-21,9.2405,9.3153,9.2129,9.2967,227513,0
2010-09-22,9.2764,9.3809,9.2764,9.3446,265458,0
2010-09-23,9.227,9.3153,9.227,9.256,163376,0
2010-09-24,9.3309,9.4704,9.256,9.4259,280822,0
2010-09-27,9.4486,9.515,9.4338,9.4644,212352,0
2010-09-28,9.4002,9.4565,9.3446,9.4565,133496,0
2010-09-29,9.4565,9.592,9.4259,9.572,197835,0
2010-09-30,9.574,9.595,9.4011,9.4921,228551,0
2010-10-01,9.4961,9.515,9.4407,9.502,189203,0
2010-10-04,9.579,9.585,9.4189,9.4259,273061,0
2010-10-05,9.4565,9.585,9.3593,9.552,295341,0
2010-10-06,9.572,9.613,9.4961,9.4961,576789,0
2010-10-07,9.4961,9.56,9.4259,9.4565,132087,0
2010-10-08,9.539,9.613,9.4832,9.585,302606,0
2010-10-11,9.627,9.855,9.613,9.726,240878,0
2010-10-12,9.669,9.731,9.572,9.641,382097,0
2010-10-13,9.4565,9.4565,9.1938,9.2482,1773128,0
2010-10-14,9.1594,9.3515,9.1248,9.2327,4531635,0
2010-10-15,9.2482,9.2832,9.1795,9.2405,573719,0
2010-10-18,9.2405,9.2482,9.1594,9.2327,584297,0
2010-10-19,9.1517,9.2327,9.1248,9.2063,551034,0
2010-10-20,9.2129,9.2327,9.1594,9.2063,391411,0
2010-10-21,9.2482,9.2482,9.097,9.1248,410919,0
2010-10-22,9.144,9.1517,9.0894,9.1045,358558,0
2010-10-25,9.144,9.2129,9.1113,9.2063,500951,0
2010-10-26,9.2129,9.2129,9.144,9.1795,380233,0
2010-10-27,9.1382,9.1795,9.0829,9.1315,574690,0
2010-10-28,9.1997,9.2211,9.0894,9.144,451489,0
2010-10-29,9.165,9.2006,9.1162,9.165,249766,0
2010-11-01,9.1997,9.1997,9.1182,9.1594,253541,0
2010-11-02,9.2063,9.2129,9.1594,9.1997,209731,0
2010-11-03,9.2129,9.2129,9.1182,9.1717,231176,0
2010-11-04,9.1795,9.2129,9.1248,9.1717,329775,0
2010-11-05,9.1517,9.3153,9.1382,9.3153,265048,0
2010-11-08,9.2832,9.4259,9.2832,9.3945,405099,0
2010-11-09,9.4041,9.4902,9.3368,9.3446,331945,0
2010-11-10,9.3446,9.4407,9.3153,9.3877,228234,0
2010-11-11,9.3593,9.412,9.2832,9.3877,438134,0
2010-11-12,9.3368,9.412,9.2832,9.3309,285105,0
2010-11-15,9.3515,9.3731,9.2832,9.3593,244644,0
2010-11-16,9.289,9.2967,9.1795,9.1997,434752,0
2010-11-17,9.2405,9.3231,9.144,9.1871,357742,0
2010-11-18,9.3446,9.3731,9.227,9.2629,315189,0
2010-11-19,9.3231,9.3809,9.2832,9.3731,237284,0
2010-11-22,9.412,9.412,9.2967,9.3661,186780,0
2010-11-23,9.3515,9.3593,9.3045,9.3309,254769,0
2010-11-24,9.3877,9.4189,9.3593,9.4189,219804,0
2010-11-26,9.4189,9.4189,9.3309,9.3809,59061,0
2010-11-29,9.4338,9.585,9.3515,9.56,371973,0
2010-11-30,9.569,9.596,9.4189,9.504,339083,0
2010-12-01,9.585,9.592,9.523,9.552,364508,0
2010-12-02,9.663,9.731,9.634,9.71,385347,0
2010-12-03,9.731,9.786,9.669,9.758,279696,0
2010-12-06,9.793,9.848,9.71,9.848,418291,0
2010-12-07,9.855,9.889,9.751,9.764,317838,0
2010-12-08,9.821,9.903,9.764,9.807,359554,0
2010-12-09,9.876,9.903,9.744,9.86,303954,0
2010-12-10,9.868,9.903,9.834,9.86,291712,0
2010-12-13,9.848,9.855,9.786,9.821,372130,0
2010-12-14,9.827,9.855,9.771,9.793,307968,0
2010-12-15,9.814,9.834,9.771,9.827,220550,0
2010-12-16,9.834,9.86,9.777,9.86,280837,0
2010-12-17,9.855,10.205,9.842,10.199,377122,0
2010-12-20,10.102,10.233,9.979,10.131,400585,0
2010-12-21,10.173,10.173,10.006,10.108,258653,0
2010-12-22,10.159,10.165,10.048,10.095,172970,0
2010-12-23,10.131,10.165,10.095,10.165,191649,0
2010-12-27,10.18,10.18,9.946,10.123,171104,0
2010-12-28,10.102,10.145,9.963,10.102,180254,0
2010-12-29,10.1,10.263,10.086,10.179,228965,0
2010-12-30,10.19,10.19,10.1,10.107,120413,0
2010-12-31,10.155,10.169,10.102,10.109,126039,0
2011-01-03,10.276,10.308,10.102,10.108,274399,0
2011-01-04,10.152,10.199,10.089,10.102,237155,0
2011-01-05,10.102,10.269,10.102,10.205,240650,0
2011-01-06,10.241,10.241,10.115,10.226,206791,0
2011-01-07,10.247,10.276,10.205,10.262,388941,0
2011-01-10,10.276,10.323,10.199,10.308,261433,0
2011-01-11,10.343,10.364,10.295,10.343,256481,0
2011-01-12,10.439,10.439,10.358,10.413,277514,0
2011-01-13,10.413,10.497,10.386,10.461,275493,0
2011-01-14,10.413,10.509,10.405,10.509,165909,0
2011-01-18,10.455,10.551,10.418,10.432,278988,0
2011-01-19,10.418,10.491,10.337,10.351,387282,0
2011-01-20,10.372,10.379,10.22,10.276,325704,0
2011-01-21,10.358,10.394,10.284,10.295,176383,0
2011-01-24,10.343,10.544,10.315,10.497,339667,0
2011-01-25,10.439,10.497,10.343,10.364,259302,0
2011-01-26,10.405,10.497,10.343,10.432,252464,0
2011-01-27,10.432,10.484,10.413,10.476,171118,0
2011-01-28,10.476,10.484,10.337,10.439,212756,0
2011-01-31,10.415,10.54,10.409,10.492,188059,0
2011-02-01,10.515,10.565,10.5,10.557,238400,0
2011-02-02,10.66,10.736,10.565,10.689,211783,0
2011-02-03,10.717,10.717,10.551,10.579,174345,0
2011-02-04,10.606,10.621,10.515,10.592,148770,0
2011-02-07,10.6,10.621,10.544,10.586,186608,0
2011-02-08,10.6,10.653,10.551,10.565,216635,0
2011-02-09,10.586,10.586,10.426,10.461,264538,0
2011-02-10,10.447,10.476,10.379,10.413,186895,0
2011-02-11,10.413,10.621,10.405,10.621,203914,0
2011-02-14,10.66,10.689,10.536,10.635,233000,0
2011-02-15,10.621,10.635,10.551,10.628,179664,0
2011-02-16,10.628,10.635,10.551,10.586,182994,0
2011-02-18,10.668,10.689,10.606,10.635,350081,0
2011-02-22,10.606,10.635,10.551,10.592,279265,0
2011-02-23,10.592,10.606,10.484,10.5,281085,0
2011-02-24,10.565,10.635,10.544,10.592,209487,0
2011-02-25,10.675,10.675,10.579,10.6,180946,0
2011-02-28,10.657,10.679,10.636,10.649,233585,0
2011-03-01,10.646,10.676,10.614,10.646,211306,0
2011-03-02,10.683,10.745,10.646,10.691,231223,0
2011-03-03,10.711,10.745,10.676,10.719,134228,0
2011-03-04,10.697,10.75,10.681,10.704,136065,0
2011-03-07,10.736,10.75,10.681,10.697,177151,0
2011-03-08,10.728,10.771,10.697,10.743,151434,0
2011-03-09,10.75,10.853,10.724,10.743,222632,0
2011-03-10,10.691,10.752,10.614,10.622,236072,0
2011-03-11,10.551,10.699,10.405,10.662,227867,0
2011-03-14,10.743,10.743,10.579,10.606,168629,0
2011-03-15,10.509,10.551,10.476,10.515,372468,0
2011-03-16,10.484,10.515,10.212,10.315,402753,0
2011-03-17,10.278,10.415,10.158,10.362,304572,0
2011-03-18,10.455,10.558,10.337,10.523,269341,0
2011-03-21,10.738,10.795,10.58,10.699,288528,0
2011-03-22,10.725,10.752,10.492,10.523,257500,0
2011-03-23,10.509,10.509,10.343,10.401,391048,0
2011-03-24,10.468,10.468,10.198,10.289,605899,0
2011-03-25,10.343,10.394,10.282,10.371,364521,0
2011-03-28,10.371,10.523,10.371,10.432,251101,0
2011-03-29,10.364,10.501,10.203,10.371,330175,0
2011-03-30,10.394,10.484,10.371,10.426,230355,0
2011-03-31,10.409,10.518,10.402,10.492,191024,0
2011-04-01,10.53,10.629,10.509,10.558,233607,0
2011-04-04,10.545,10.622,10.516,10.58,207838,0
2011-04-05,10.568,10.688,10.554,10.688,135937,0
2011-04-06,10.691,10.691,10.401,10.462,538083,0
2011-04-07,10.45,10.519,10.414,10.472,261516,0
2011-04-08,10.472,10.526,10.436,10.464,156119,0
2011-04-11,10.468,10.501,10.386,10.401,252571,0
2011-04-12,10.369,10.369,10.173,10.18,611977,0
2011-04-13,10.219,10.246,9.935,10.039,687806,0
2011-04-14,10.024,10.107,9.96,10.107,292670,0
2011-04-15,10.067,10.226,10.046,10.1,257627,0
2011-04-18,10.1,10.151,9.983,10.1,322992,0
2011-04-19,10.114,10.262,10.114,10.172,260423,0
2011-04-20,10.199,10.338,10.199,10.29,244055,0
2011-04-21,10.331,10.421,10.262,10.381,230107,0
2011-04-25,10.414,10.526,10.374,10.526,298654,0
2011-04-26,10.526,10.604,10.479,10.568,349905,0
2011-04-27,10.637,10.637,10.45,10.512,198184,0
2011-04-28,10.512,10.568,10.479,10.562,148973,0
2011-04-29,10.54,10.636,10.498,10.591,170242,0
2011-05-02,10.604,10.674,10.562,10.637,317728,0
2011-05-03,10.655,10.706,10.572,10.685,261766,0
2011-05-04,10.708,10.743,10.548,10.703,368298,0
2011-05-05,10.636,10.713,10.558,10.692,346729,0
2011-05-06,10.739,10.804,10.629,10.64,270184,0
2011-05-09,10.666,10.799,10.637,10.778,338631,0
2011-05-10,10.778,10.883,10.778,10.854,421456,0
2011-05-11,10.866,10.881,10.768,10.845,337880,0
2011-05-12,10.84,10.898,10.627,10.68,385398,0
2011-05-13,10.64,10.655,10.467,10.586,426473,0
2011-05-16,10.562,10.584,10.487,10.512,313787,0
2011-05-17,10.467,10.508,10.445,10.467,324461,0
2011-05-18,10.53,10.558,10.467,10.551,339083,0
2011-05-19,10.636,10.655,10.536,10.566,289456,0
2011-05-20,10.572,10.64,10.49,10.579,289684,0
2011-05-23,10.558,10.607,10.496,10.551,322808,0
2011-05-24,10.536,10.566,10.431,10.536,481072,0
2011-05-25,10.536,10.572,10.467,10.544,316504,0
2011-05-26,10.544,10.586,10.508,10.586,225722,0
2011-05-27,10.6,10.768,10.6,10.754,263911,0
2011-05-31,10.948,10.948,10.758,10.845,314271,0
2011-06-01,10.824,10.866,10.677,10.747,213297,0
2011-06-02,10.579,10.761,10.566,10.754,340189,0
2011-06-03,10.67,10.768,10.586,10.7,297329,0
2011-06-06,10.7,10.747,10.64,10.67,337183,0
2011-06-07,10.665,10.8,10.665,10.764,253744,0
2011-06-08,10.735,10.778,10.545,10.587,364032,0
2011-06-09,10.545,10.735,10.545,10.715,328786,0
2011-06-10,10.722,10.756,10.438,10.657,663984,0
2011-06-13,10.655,10.831,10.655,10.817,541326,0
2011-06-14,10.866,10.973,10.831,10.95,817294,0
2011-06-15,10.922,10.929,10.79,10.909,495613,0
2011-06-16,10.845,10.91,10.703,10.839,442253,0
2011-06-17,10.849,10.862,10.687,10.82,379030,0
2011-06-20,10.793,10.876,10.617,10.708,592525,0
2011-06-21,10.807,10.933,10.722,10.933,650052,0
2011-06-22,10.918,11.357,10.849,11.122,908745,0
2011-06-23,10.856,10.97,10.672,10.892,1163502,0
2011-06-24,10.892,11.004,10.708,10.742,10408637,0
2011-06-27,10.82,10.82,10.636,10.702,927701,0
2011-06-28,10.735,10.771,10.63,10.687,839817,0
2011-06-29,10.708,10.778,10.665,10.687,271927,0
2011-06-30,10.758,10.773,10.656,10.751,370324,0
2011-07-01,10.742,10.907,10.665,10.886,390664,0
2011-07-05,10.815,10.942,10.815,10.926,622994,0
2011-07-06,10.946,11.169,10.916,11.129,677216,0
2011-07-07,11.204,11.325,11.183,11.318,615291,0
2011-07-08,11.261,11.325,11.19,11.284,558646,0
2011-07-11,11.252,11.335,11.122,11.181,438525,0
2011-07-12,11.164,11.298,11.164,11.204,408971,0
2011-07-13,11.272,11.371,11.195,11.364,516360,0
2011-07-14,11.38,11.38,11.195,11.201,354180,0
2011-07-15,11.233,11.331,11.233,11.318,410256,0
2011-07-18,11.421,11.428,11.229,11.28,452733,0
2011-07-19,11.375,11.467,11.352,11.459,459441,0
2011-07-20,11.483,11.483,11.376,11.425,281755,0
2011-07-21,11.483,11.537,11.376,11.519,590110,0
2011-07-22,11.503,11.519,11.391,11.475,259030,0
2011-07-25,11.404,11.495,11.404,11.404,263439,0
2011-07-26,11.41,11.475,11.403,11.403,310264,0
2011-07-27,11.418,11.425,11.048,11.071,490115,0
2011-07-28,11.03,11.201,11.016,11.137,334238,0
2011-07-29,11.05,11.095,10.949,11.095,552218,0
2011-08-01,11.197,11.567,11.197,11.468,434803,0
2011-08-02,11.316,11.417,11.081,11.081,527822,0
2011-08-03,11.104,11.183,10.808,10.964,598274,0
2011-08-04,10.889,10.91,10.238,10.344,1332502,0
2011-08-05,10.389,10.482,9.3211,10.008,2440002,0
2011-08-08,9.599,9.919,9.3877,9.4733,1347385,0
2011-08-09,9.536,10.338,9.412,10.308,1286771,0
2011-08-10,10.201,10.245,9.741,9.747,895225,0
2011-08-11,9.676,10.224,9.656,10.089,1040374,0
2011-08-12,10.174,10.374,10.017,10.352,553572,0
2011-08-15,10.436,10.728,10.436,10.728,487114,0
2011-08-16,10.665,10.702,10.572,10.641,421256,0
2011-08-17,10.717,10.839,10.658,10.766,328099,0
2011-08-18,10.618,10.642,10.323,10.366,826775,0
2011-08-19,10.331,10.5,10.123,10.123,544402,0
2011-08-22,10.344,10.381,10.123,10.289,498819,0
2011-08-23,10.315,10.666,10.267,10.666,557981,0
2011-08-24,10.642,10.781,10.482,10.642,388143,0
2011-08-25,10.696,10.717,10.515,10.53,321098,0
2011-08-26,10.523,10.759,10.402,10.696,349286,0
2011-08-29,10.817,11.052,10.811,11.052,444378,0
2011-08-30,11.016,11.03,10.831,10.996,337341,0
2011-08-31,11.05,11.082,10.899,11.067,462518,0
2011-09-01,11.076,11.083,10.73,10.759,429065,0
2011-09-02,10.636,10.744,10.476,10.484,461790,0
2011-09-06,10.186,10.476,10.152,10.437,447137,0
2011-09-07,10.512,10.751,10.485,10.723,444131,0
2011-09-08,10.634,10.806,10.484,10.51,407997,0
2011-09-09,10.46,10.484,10.251,10.308,520439,0
2011-09-12,10.187,10.308,10.153,10.294,284430,0
2011-09-13,10.289,10.552,10.289,10.515,287526,0
2011-09-14,10.573,10.618,10.402,10.573,349841,0
2011-09-15,10.636,10.703,10.53,10.688,328045,0
2011-09-16,10.676,10.835,10.628,10.776,602910,0
2011-09-19,10.688,10.71,10.496,10.515,413519,0
2011-09-20,10.598,10.628,10.423,10.423,323782,0
2011-09-21,10.423,10.46,10.152,10.152,476126,0
2011-09-22,9.848,10.107,9.713,10.015,1102566,0
2011-09-23,9.951,10.294,9.951,10.237,539434,0
2011-09-26,10.274,10.308,10.1,10.274,428211,0
2011-09-27,10.492,10.639,10.382,10.502,621927,0
2011-09-28,10.546,10.561,10.229,10.229,448632,0
2011-09-29,10.423,10.423,10.282,10.403,303527,0
2011-09-30,10.286,10.417,10.186,10.208,418011,0
2011-10-03,10.159,10.289,9.762,9.762,794843,0
2011-10-04,9.637,9.991,9.3319,9.942,1247050,0
2011-10-05,9.984,10.013,9.766,9.935,474086,0
2011-10-06,9.96,10.086,9.731,10.072,673159,0
2011-10-07,10.034,10.151,9.897,9.935,378046,0
2011-10-10,10.079,10.352,10.015,10.331,390516,0
2011-10-11,10.174,10.315,10.107,10.26,349327,0
2011-10-12,9.955,10.107,9.951,10.051,1178121,0
2011-10-13,9.962,9.993,9.582,9.597,1817911,0
2011-10-14,9.571,9.666,9.504,9.558,7984268,0
2011-10-17,9.597,9.775,9.4961,9.648,1617303,0
2011-10-18,9.713,9.9,9.582,9.884,1120526,0
2011-10-19,9.897,9.919,9.726,9.737,945341,0
2011-10-20,9.797,9.868,9.666,9.839,783675,0
2011-10-21,9.927,9.968,9.832,9.942,771825,0
2011-10-24,9.999,10.086,9.897,10.086,817415,0
2011-10-25,10.074,10.088,9.89,9.986,698160,0
2011-10-26,10.129,10.2,9.999,10.158,786462,0
2011-10-27,10.462,10.477,9.976,10.041,1780403,0
2011-10-28,9.991,9.999,9.773,9.882,1519733,0
2011-10-31,9.814,9.91,9.746,9.775,2788385,0
2011-11-01,9.591,9.636,9.415,9.4219,1626779,0
2011-11-02,9.511,9.592,9.3465,9.4249,1382565,0
2011-11-03,9.4832,9.726,9.4071,9.666,814845,0
2011-11-04,9.591,9.666,9.4071,9.4387,628526,0
2011-11-07,9.571,9.876,9.4644,9.854,998903,0
2011-11-08,9.797,10.129,9.666,9.678,1391979,0
2011-11-09,9.542,9.752,9.4832,9.584,1085113,0
2011-11-10,9.745,9.89,9.694,9.869,658801,0
2011-11-11,9.92,9.951,9.812,9.883,547381,0
2011-11-14,9.804,9.846,9.511,9.608,932224,0
2011-11-15,9.571,9.571,9.4644,9.4773,827027,0
2011-11-16,9.4407,9.504,9.41,9.4328,721889,0
2011-11-17,9.4644,9.519,9.3769,9.41,805911,0
2011-11-18,9.4071,9.4971,9.4071,9.4298,404797,0
2011-11-21,9.3739,9.4546,9.3211,9.3446,807091,0
2011-11-22,9.3739,9.4298,9.3006,9.3446,699741,0
2011-11-23,9.3006,9.3074,9.0658,9.1545,1001533,0
2011-11-25,9.1545,9.2337,9.0809,9.0809,403743,0
2011-11-28,9.3368,9.3819,9.212,9.2851,763770,0
2011-11-29,9.3289,9.4694,9.2716,9.4466,472145,0
2011-11-30,9.617,9.64,9.503,9.594,988390,0
2011-12-01,9.591,9.658,9.542,9.607,552784,0
2011-12-02,9.651,9.666,9.534,9.607,496017,0
2011-12-05,9.666,9.686,9.4832,9.564,685570,0
2011-12-06,9.528,9.646,9.4981,9.631,569155,0
2011-12-07,9.584,9.666,9.4971,9.614,460617,0
2011-12-08,9.584,9.607,9.3739,9.3897,641207,0
2011-12-09,9.3962,9.577,9.3962,9.55,519088,0
2011-12-12,9.51,9.672,9.4832,9.658,594870,0
2011-12-13,9.644,9.702,9.4219,9.4298,562587,0
2011-12-14,9.3819,9.526,9.3739,9.4763,690508,0
2011-12-15,9.4971,9.666,9.4763,9.666,778110,0
2011-12-16,9.678,9.905,9.666,9.861,6413456,0
2011-12-19,9.928,10.03,9.869,9.89,1105479,0
2011-12-20,9.986,10.06,9.944,10.06,923712,0
2011-12-21,10.051,10.161,10.001,10.139,399412,0
2011-12-22,10.169,10.298,10.095,10.298,672991,0
2011-12-23,10.321,10.431,10.287,10.381,498506,0
2011-12-27,10.351,10.614,10.321,10.6,494428,0
2011-12-28,10.306,10.511,10.293,10.313,510376,0
2011-12-29,10.272,10.423,10.272,10.313,486126,0
2011-12-30,10.302,10.447,10.274,10.431,457871,0
2012-01-03,10.502,10.577,10.476,10.511,705643,0
2012-01-04,10.467,10.502,10.351,10.423,437974,0
2012-01-05,10.396,10.396,10.293,10.373,454369,0
2012-01-06,10.329,10.453,10.279,10.298,626671,0
2012-01-09,10.351,10.402,10.248,10.359,576709,0
2012-01-10,10.46,10.577,10.437,10.577,696324,0
2012-01-11,10.57,10.641,10.503,10.616,496219,0
2012-01-12,10.636,10.636,10.499,10.578,393154,0
2012-01-13,10.502,10.577,10.484,10.555,512138,0
2012-01-17,10.685,10.7,10.544,10.596,587184,0
2012-01-18,10.606,10.695,10.54,10.695,406075,0
2012-01-19,10.695,10.708,10.532,10.569,509621,0
2012-01-20,10.569,10.656,10.54,10.656,555415,0
2012-01-23,10.678,10.758,10.656,10.716,410916,0
2012-01-24,10.636,10.737,10.6,10.724,478541,0
2012-01-25,10.729,10.744,10.591,10.737,427566,0
2012-01-26,10.766,10.868,10.744,10.854,505851,0
2012-01-27,10.85,10.887,10.747,10.814,385726,0
2012-01-30,10.792,10.835,10.739,10.761,392761,0
2012-01-31,10.823,10.9,10.74,10.884,574066,0
2012-02-01,10.929,11.011,10.887,10.997,735399,0
2012-02-02,11.004,11.004,10.887,10.982,452808,0
2012-02-03,11.002,11.174,10.949,11.112,696086,0
2012-02-06,11.072,11.086,10.827,10.835,594693,0
2012-02-07,10.676,10.707,10.573,10.633,1470019,0
2012-02-08,10.645,10.743,10.639,10.722,528000,0
2012-02-09,10.797,10.797,10.7,10.722,400705,0
2012-02-10,10.67,10.715,10.573,10.573,444812,0
2012-02-13,10.658,10.739,10.63,10.711,426233,0
2012-02-14,10.697,10.711,10.57,10.608,441832,0
2012-02-15,10.639,10.7,10.582,10.588,346641,0
2012-02-16,10.6,10.835,10.593,10.784,454644,0
2012-02-17,10.817,10.832,10.685,10.78,395052,0
2012-02-21,10.824,10.832,10.707,10.743,479218,0
2012-02-22,10.676,10.757,10.676,10.7,400940,0
2012-02-23,10.722,10.811,10.722,10.811,484738,0
2012-02-24,10.788,10.86,10.788,10.817,431209,0
2012-02-27,10.913,10.913,10.639,10.788,654203,0
2012-02-28,10.78,10.788,10.693,10.75,438489,0
2012-02-29,10.811,10.824,10.657,10.705,790116,0
2012-03-01,10.797,10.797,10.662,10.693,717113,0
2012-03-02,10.721,10.765,10.527,10.626,887242,0
2012-03-05,10.639,10.7,10.529,10.559,684803,0
2012-03-06,10.485,10.55,10.34,10.364,746580,0
2012-03-07,10.364,10.485,10.29,10.485,675754,0
2012-03-08,10.527,10.626,10.436,10.602,480764,0
2012-03-09,10.572,10.661,10.557,10.609,518348,0
2012-03-12,10.588,10.639,10.479,10.521,472216,0
2012-03-13,10.536,10.588,10.439,10.588,642928,0
2012-03-14,10.603,10.611,10.36,10.382,818350,0
2012-03-15,10.375,10.397,10.293,10.366,604786,0
2012-03-16,10.395,10.414,10.199,10.206,1029437,0
2012-03-19,10.242,10.366,10.16,10.352,642602,0
2012-03-20,10.302,10.364,10.245,10.302,446570,0
2012-03-21,10.311,10.348,10.252,10.284,358639,0
2012-03-22,10.237,10.252,10.125,10.125,535705,0
2012-03-23,10.095,10.268,10.029,10.261,605157,0
2012-03-26,10.326,10.453,10.275,10.436,652041,0
2012-03-27,10.43,10.476,10.402,10.408,448802,0
2012-03-28,10.453,10.493,10.275,10.318,419740,0
2012-03-29,10.29,10.318,10.148,10.284,532261,0
2012-03-30,10.326,10.357,10.189,10.296,440091,0
2012-04-02,10.268,10.395,10.206,10.395,589042,0
2012-04-03,10.382,10.404,10.2,10.208,601731,0
2012-04-04,10.186,10.217,10.143,10.181,508781,0
2012-04-05,10.224,10.231,10.11,10.127,264047,0
2012-04-09,10.074,10.261,10.051,10.179,504017,0
2012-04-10,10.171,10.191,9.984,9.991,665357,0
2012-04-11,10.066,10.179,10.021,10.179,464227,0
2012-04-12,10.206,10.261,10.148,10.222,427228,0
2012-04-13,10.224,10.27,10.068,10.173,456112,0
2012-04-16,10.237,10.261,10.117,10.191,306888,0
2012-04-17,10.251,10.396,10.184,10.326,472696,0
2012-04-18,10.321,10.375,10.217,10.313,401264,0
2012-04-19,10.286,10.433,10.208,10.305,374198,0
2012-04-20,10.441,10.531,10.36,10.48,589769,0
2012-04-23,10.417,10.433,10.305,10.382,481395,0
2012-04-24,10.382,10.515,10.382,10.515,387970,0
2012-04-25,10.531,10.658,10.5,10.623,518425,0
2012-04-26,10.65,10.674,10.523,10.674,412946,0
2012-04-27,10.705,10.705,10.636,10.69,362473,0
2012-04-30,10.641,10.74,10.614,10.698,411282,0
2012-05-01,10.666,10.854,10.641,10.689,603237,0
2012-05-02,10.666,10.74,10.615,10.74,414980,0
2012-05-03,10.726,10.779,10.614,10.629,427225,0
2012-05-04,10.576,10.636,10.456,10.464,534998,0
2012-05-07,10.48,10.568,10.433,10.568,286438,0
2012-05-08,10.515,10.562,10.375,10.489,557112,0
2012-05-09,10.415,10.545,10.372,10.455,453790,0
2012-05-10,10.537,10.657,10.522,10.657,329533,0
2012-05-11,10.666,10.705,10.506,10.537,409953,0
2012-05-14,10.5,10.515,10.404,10.417,377703,0
2012-05-15,10.391,10.464,10.286,10.305,415144,0
2012-05-16,10.313,10.367,10.262,10.262,333515,0
2012-05-17,10.293,10.33,10.217,10.217,447644,0
2012-05-18,10.267,10.274,10.154,10.244,773315,0
2012-05-21,10.259,10.487,10.244,10.487,351253,0
2012-05-22,10.415,10.438,10.296,10.409,539991,0
2012-05-23,10.349,10.388,10.086,10.212,545326,0
2012-05-24,10.212,10.283,10.154,10.267,302117,0
2012-05-25,10.274,10.31,10.198,10.244,326290,0
2012-05-29,10.357,10.415,10.267,10.396,311422,0
2012-05-30,10.296,10.326,10.16,10.177,537604,0
2012-05-31,10.16,10.227,10.033,10.064,640866,0
2012-06-01,9.987,10.018,9.851,9.911,750373,0
2012-06-04,9.935,9.994,9.806,9.858,599544,0
2012-06-05,9.89,9.997,9.882,9.99,476200,0
2012-06-06,10.035,10.247,10.028,10.241,692343,0
2012-06-07,10.331,10.363,10.194,10.225,554605,0
2012-06-08,10.126,10.217,10.126,10.194,375319,0
2012-06-11,10.31,10.31,10.1,10.1,763667,0
2012-06-12,10.147,10.236,10.055,10.236,541451,0
2012-06-13,10.177,10.283,10.177,10.259,534163,0
2012-06-14,10.296,10.326,10.244,10.326,412569,0
2012-06-15,10.256,10.288,10.081,10.095,1123340,0
2012-06-18,10.071,10.184,10.033,10.086,596848,0
2012-06-19,10.11,10.232,10.074,10.186,692320,0
2012-06-20,10.209,10.279,10.103,10.186,513075,0
2012-06-21,10.217,10.217,10.081,10.081,460581,0
2012-06-22,10.165,10.186,10.089,10.165,821362,0
2012-06-25,10.11,10.173,10.035,10.035,533703,0
2012-06-26,10.089,10.15,9.997,10.028,794737,0
2012-06-27,9.64,9.726,9.534,9.579,5733806,0
2012-06-28,9.572,9.67,9.557,9.67,1418458,0
2012-06-29,9.839,9.839,9.655,9.731,1542113,0
2012-07-02,9.801,10.066,9.768,9.982,1374941,0
2012-07-03,9.921,10.097,9.905,9.953,621407,0
2012-07-05,9.99,10.136,9.953,10.104,719688,0
2012-07-06,10.06,10.188,10.051,10.152,619273,0
2012-07-09,10.158,10.241,10.118,10.217,613467,0
2012-07-10,10.256,10.272,10.142,10.158,732882,0
2012-07-11,10.2,10.241,10.142,10.217,602853,0
2012-07-12,10.181,10.241,10.142,10.209,557424,0
2012-07-13,10.22,10.296,10.22,10.282,497099,0
2012-07-16,10.272,10.385,10.247,10.338,448096,0
2012-07-17,10.385,10.436,10.331,10.363,752460,0
2012-07-18,10.401,10.414,10.346,10.377,563837,0
2012-07-19,10.433,10.44,10.318,10.318,588055,0
2012-07-20,10.282,10.403,10.266,10.349,745050,0
2012-07-23,10.274,10.341,10.235,10.282,536291,0
2012-07-24,10.293,10.315,10.118,10.158,644638,0
2012-07-25,10.226,10.341,10.183,10.296,656433,0
2012-07-26,10.349,10.373,10.296,10.334,839947,0
2012-07-27,10.403,10.496,10.358,10.473,735525,0
2012-07-30,10.51,10.61,10.473,10.586,654269,0
2012-07-31,10.602,10.634,10.51,10.541,566502,0
2012-08-01,10.595,10.61,10.417,10.417,767764,0
2012-08-02,10.403,10.449,10.29,10.302,807828,0
2012-08-03,10.411,10.44,10.365,10.403,562734,0
2012-08-06,10.449,10.541,10.403,10.517,562047,0
2012-08-07,10.525,10.634,10.501,10.586,607028,0
2012-08-08,10.586,10.695,10.586,10.646,467759,0
2012-08-09,10.634,10.695,10.595,10.663,407281,0
2012-08-10,10.61,10.646,10.532,10.627,474612,0
2012-08-13,10.639,10.71,10.58,10.703,454760,0
2012-08-14,10.725,10.725,10.654,10.687,494545,0
2012-08-15,10.687,10.725,10.61,10.703,344496,0
2012-08-16,10.71,10.77,10.646,10.77,431379,0
2012-08-17,10.747,10.786,10.718,10.786,431833,0
2012-08-20,10.786,10.861,10.747,10.847,448525,0
2012-08-21,10.886,10.93,10.832,10.847,478231,0
2012-08-22,10.801,10.923,10.795,10.902,480072,0
2012-08-23,10.894,10.923,10.854,10.877,437609,0
2012-08-24,10.894,10.938,10.877,10.902,480125,0
2012-08-27,11.014,11.092,10.886,10.97,463148,0
2012-08-28,10.994,11.022,10.915,10.977,580985,0
2012-08-29,11.036,11.043,10.873,10.907,396148,0
2012-08-30,10.873,10.907,10.79,10.79,355883,0
2012-08-31,10.866,10.882,10.782,10.866,278686,0
2012-09-04,10.912,11.013,10.843,10.998,466846,0
2012-09-05,10.998,11.019,10.899,10.927,401472,0
2012-09-06,10.991,11.077,10.982,11.077,525653,0
2012-09-07,11.084,11.169,11.043,11.135,418352,0
2012-09-10,11.051,11.161,11.051,11.127,375455,0
2012-09-11,11.177,11.197,11.127,11.197,348184,0
2012-09-12,11.169,11.189,11.059,11.143,428969,0
2012-09-13,11.135,11.335,11.127,11.335,515347,0
2012-09-14,11.335,11.384,11.227,11.274,655617,0
2012-09-17,11.22,11.259,11.177,11.245,371756,0
2012-09-18,11.252,11.344,11.245,11.306,371380,0
2012-09-19,11.321,11.435,11.299,11.413,414607,0
2012-09-20,11.367,11.429,11.306,11.406,428534,0
2012-09-21,11.458,11.492,11.413,11.458,1070999,0
2012-09-24,11.451,11.515,11.413,11.435,498715,0
2012-09-25,11.515,11.591,11.476,11.476,765113,0
2012-09-26,11.457,11.591,11.442,11.535,469413,0
2012-09-27,11.551,11.651,11.514,11.651,564895,0
2012-09-28,11.606,11.66,11.551,11.598,385264,0
2012-10-01,11.622,11.699,11.514,11.591,421557,0
2012-10-02,11.606,11.63,11.514,11.558,343535,0
2012-10-03,11.542,11.622,11.528,11.551,373998,0
2012-10-04,11.584,11.668,11.542,11.668,370139,0
2012-10-05,11.691,11.761,11.675,11.761,488717,0
2012-10-08,11.753,11.761,11.668,11.675,237726,0
2012-10-09,11.753,11.753,11.567,11.567,373249,0
2012-10-10,11.613,11.63,11.442,11.535,409641,0
2012-10-11,11.591,11.66,11.505,11.576,302061,0
2012-10-12,11.551,11.651,11.475,11.483,450860,0
2012-10-15,11.483,11.591,11.483,11.558,376823,0
2012-10-16,11.535,11.591,11.497,11.567,404600,0
2012-10-17,11.584,11.722,11.558,11.684,309348,0
2012-10-18,11.684,11.722,11.591,11.644,358117,0
2012-10-19,11.576,11.613,11.483,11.551,537254,0
2012-10-22,11.558,11.622,11.522,11.606,292207,0
2012-10-23,11.551,11.606,11.475,11.551,396951,0
2012-10-24,11.622,11.63,11.457,11.491,352287,0
2012-10-25,11.535,11.591,11.475,11.522,371080,0
2012-10-26,11.528,11.584,11.457,11.483,278070,0
2012-10-31,11.549,11.722,11.535,11.722,704731,0
2012-11-01,11.746,11.823,11.691,11.791,742426,0
2012-11-02,11.823,11.849,11.66,11.66,646064,0
2012-11-05,11.691,11.754,11.566,11.583,560823,0
2012-11-06,11.541,11.541,10.308,10.364,3621772,0
2012-11-07,10.417,10.417,9.739,9.873,2733866,0
2012-11-08,9.88,9.88,9.3907,9.3907,2611113,0
2012-11-09,9.1631,9.4605,9.0392,9.3573,1810811,0
2012-11-12,9.4031,9.647,9.3651,9.631,1024999,0
2012-11-13,9.67,9.732,9.529,9.623,916944,0
2012-11-14,9.662,9.662,9.287,9.3172,1177744,0
2012-11-15,9.3417,9.3417,8.9047,9.0752,1474070,0
2012-11-16,9.1075,9.287,8.9658,9.257,976388,0
2012-11-19,9.3035,9.3819,9.287,9.3739,1071861,0
2012-11-20,9.3573,9.3739,9.1862,9.2716,578309,0
2012-11-21,9.2647,9.3417,9.2308,9.3417,455064,0
2012-11-23,9.3651,9.4605,9.325,9.3819,375356,0
2012-11-26,9.4259,9.4259,9.257,9.2793,628408,0
2012-11-27,9.287,9.3035,9.2006,9.257,721009,0
2012-11-28,9.2043,9.2764,9.0545,9.2129,692507,0
2012-11-29,9.2357,9.3221,9.1813,9.2211,615860,0
2012-11-30,9.1977,9.3221,9.1584,9.2842,804189,0
2012-12-03,9.2764,9.3221,9.1268,9.1901,893571,0
2012-12-04,9.166,9.2764,9.119,9.1584,468376,0
2012-12-05,9.1584,9.2043,9.0545,9.1036,690570,0
2012-12-06,9.0875,9.1901,8.8675,8.8982,989797,0
2012-12-07,8.8517,9.0005,8.8517,8.9066,765375,0
2012-12-10,8.9066,9.0166,8.8982,9.0166,634449,0
2012-12-11,9.008,9.2357,9.0005,9.1268,754476,0
2012-12-12,9.1113,9.1268,8.788,8.7955,1421558,0
2012-12-13,8.7726,8.7726,8.4344,8.6309,2058291,0
2012-12-14,8.5913,8.6862,8.4889,8.5674,1054943,0
2012-12-17,8.6228,8.7955,8.5674,8.788,990903,0
2012-12-18,8.7726,9.0477,8.7726,9.008,997644,0
2012-12-19,8.9929,9.1113,8.9677,9.008,839816,0
2012-12-20,9.008,9.1268,8.9844,9.062,771708,0
2012-12-21,8.9677,9.1334,8.7653,9.119,1802785,0
2012-12-24,9.1584,9.1584,8.9612,8.9929,466366,0
2012-12-26,8.9929,9.079,8.9066,8.9387,529261,0
2012-12-27,8.9799,9.1315,8.9339,9.1162,865818,0
2012-12-28,9.1008,9.1008,8.9339,8.9414,685572,0
2012-12-31,8.9171,9.1162,8.8704,9.0752,1060404,0
2013-01-02,9.2337,9.569,9.2024,9.569,1578819,0
2013-01-03,9.519,9.545,9.0752,9.1075,1179257,0
2013-01-04,9.1795,9.3877,9.1075,9.3535,825112,0
2013-01-07,9.3789,9.4071,9.2599,9.3133,676431,0
2013-01-08,9.3377,9.4585,9.2744,9.4585,712317,0
2013-01-09,9.503,9.553,9.4239,9.519,639587,0
2013-01-10,9.545,9.695,9.4971,9.695,707584,0
2013-01-11,9.721,9.822,9.695,9.791,638101,0
2013-01-14,9.854,9.997,9.766,9.997,969812,0
2013-01-15,9.982,10.029,9.926,9.997,880466,0
2013-01-16,9.997,10.004,9.926,9.982,582271,0
2013-01-17,10.004,10.14,9.943,10.069,651230,0
2013-01-18,10.053,10.132,10.004,10.108,623839,0
2013-01-22,10.195,10.297,10.148,10.285,780872,0
2013-01-23,10.305,10.346,10.251,10.276,623767,0
2013-01-24,10.14,10.181,10.045,10.085,966255,0
2013-01-25,10.076,10.085,9.885,10.029,1235349,0
2013-01-28,10.021,10.173,9.951,10.164,770132,0
2013-01-29,10.218,10.387,10.162,10.37,1022280,0
2013-01-30,10.354,10.37,10.209,10.283,787897,0
2013-01-31,10.25,10.25,9.625,9.834,2187721,0
2013-02-01,9.776,9.865,9.2183,9.2977,2369159,0
2013-02-04,9.2093,9.4971,9.1776,9.3623,1741907,0
2013-02-05,9.3789,9.585,9.3289,9.52,892340,0
2013-02-06,9.504,9.585,9.4506,9.538,708893,0
2013-02-07,9.529,9.698,9.4743,9.673,853745,0
2013-02-08,9.706,9.776,9.625,9.776,825664,0
2013-02-11,9.834,9.834,9.658,9.724,649427,0
2013-02-12,9.715,9.754,9.642,9.666,933549,0
2013-02-13,9.689,9.769,9.666,9.724,652911,0
2013-02-14,9.706,9.736,9.4911,9.512,784641,0
2013-02-15,9.554,9.563,9.1305,9.2093,1276602,0
2013-02-19,9.1862,9.2015,8.7615,8.8582,2304755,0
2013-02-20,8.8011,8.8011,8.4413,8.4733,2779465,0
2013-02-21,8.4497,8.522,8.2174,8.2733,1620146,0
2013-02-22,8.3135,8.5452,8.2575,8.4653,1182131,0
2013-02-25,8.5131,8.7218,8.3535,8.3693,1319280,0
2013-02-26,8.3579,8.4305,8.3176,8.3579,785639,0
2013-02-27,8.3257,8.4711,8.3015,8.3338,1005489,0
2013-02-28,8.2772,8.2935,7.9946,8.0512,2042047,0
2013-03-01,4.9986,5.9112,4.9015,5.7495,11824108,0
2013-03-04,5.3781,5.4023,4.6836,4.7727,11220093,0
2013-03-05,4.7483,4.9015,4.4978,4.5867,5413669,0
2013-03-06,4.5465,4.6029,4.3203,4.5707,5037986,0
2013-03-07,4.4738,4.6595,4.4738,4.5222,3086514,0
2013-03-08,4.5061,4.5465,4.3606,4.3847,2775769,0
2013-03-11,4.3686,4.4978,4.2558,4.482,3297108,0
2013-03-12,4.5383,4.6029,4.4414,4.5222,1947324,0
2013-03-13,4.5141,4.6836,4.4495,4.6675,2037940,0
2013-03-14,4.6756,4.6836,4.3365,4.3686,2947804,0
2013-03-15,4.3606,4.4253,4.2153,4.3203,2945279,0
2013-03-18,4.2798,4.3042,4.1506,4.183,1940172,0
2013-03-19,4.1668,4.2393,4.0538,4.1506,2670556,0
2013-03-20,4.1668,4.2475,4.1347,4.1991,1883455,0
2013-03-21,4.2072,4.2393,4.1185,4.1347,1503916,0
2013-03-22,4.1506,4.1991,4.1105,4.1749,1322751,0
2013-03-25,4.1427,4.1668,3.9164,3.9328,2963070,0
2013-03-26,3.9182,3.9262,3.707,3.8615,3575013,0
2013-03-27,3.9671,4.1865,3.9427,4.0647,3248217,0
2013-03-28,4.089,4.1702,3.9914,4.0079,1699987,0
2013-04-01,4.0158,4.0728,3.78,3.7881,1682160,0
2013-04-02,3.8207,4.089,3.7881,4.0565,2370832,0
2013-04-03,4.1134,4.1458,3.9262,3.9588,1689559,0
2013-04-04,3.9753,4.0402,3.8859,4.0079,972910,0
2013-04-05,3.9345,3.9835,3.8615,3.9021,1076195,0
2013-04-08,3.9345,3.9671,3.78,3.8615,1439792,0
2013-04-09,3.8615,3.9588,3.8207,3.9182,1095094,0
2013-04-10,3.9262,4.0565,3.8696,3.9835,1154392,0
2013-04-11,3.9996,3.9996,3.8859,3.9021,872089,0
2013-04-12,3.9427,4.2679,3.9182,4.1051,2803771,0
2013-04-15,4.0971,4.0971,3.7152,3.7232,2998353,0
2013-04-16,3.8127,4.0809,3.7881,4.0158,2143552,0
2013-04-17,3.9835,4.0079,3.7721,3.7881,1944335,0
2013-04-18,3.8044,3.8775,3.7395,3.764,1632297,0
2013-04-19,3.7881,3.8127,3.7312,3.7395,1128969,0
2013-04-22,3.7476,3.7881,3.6092,3.7395,1348204,0
2013-04-23,3.7881,3.9101,3.764,3.8451,1427073,0
2013-04-24,3.8289,3.8775,3.7476,3.8207,872687,0
2013-04-25,3.837,3.9753,3.7963,3.894,1250287,0
2013-04-26,3.8796,3.9532,3.8304,3.8715,883333,0
2013-04-29,3.8796,3.9205,3.7976,3.806,1055070,0
2013-04-30,3.806,3.8715,3.806,3.8469,795416,0
2013-05-01,3.855,3.855,3.7652,3.7652,1141391,0
2013-05-02,3.7895,3.7976,3.716,3.716,1121399,0
2013-05-03,3.7652,3.9042,3.7569,3.8633,1785320,0
2013-05-06,3.8796,3.9042,3.7731,3.806,962971,0
2013-05-07,3.7895,3.8304,3.7731,3.8304,588216,0
2013-05-08,3.814,3.9287,3.814,3.8961,915230,0
2013-05-09,3.9694,4.4851,3.9205,4.4525,4330090,0
2013-05-10,4.4443,4.5589,4.2071,4.3462,2520517,0
2013-05-13,4.3216,4.3462,4.2233,4.2888,1152728,0
2013-05-14,4.2644,4.3298,4.166,4.2152,1277598,0
2013-05-15,4.2152,4.297,4.1169,4.1988,1348345,0
2013-05-16,4.1743,4.297,4.1496,4.1579,1365016,0
2013-05-17,4.1333,4.1905,3.9287,3.9451,2625319,0
2013-05-20,3.9451,4.0842,3.9451,4.0514,1328052,0
2013-05-21,3.9942,4.1415,3.9942,4.0188,1103570,0
2013-05-22,4.0105,4.125,3.9451,4.0023,1744363,0
2013-05-23,4.0023,4.035,3.9532,4.0023,675692,0
2013-05-24,3.9862,4.0268,3.9369,3.9942,693539,0
2013-05-28,3.9862,4.076,3.9777,4.0432,1237298,0
2013-05-29,3.9961,4.0292,3.9877,3.9961,795578,0
2013-05-30,3.9877,4.062,3.9633,4.0537,539465,0
2013-05-31,4.0282,4.0282,3.9006,3.9177,1312720,0
2013-06-03,3.93,3.9551,3.8642,3.922,1065557,0
2013-06-04,3.9056,3.93,3.8642,3.8725,831198,0
2013-06-05,3.8642,3.8809,3.8314,3.8559,739170,0
2013-06-06,3.8477,3.9138,3.8314,3.8889,738356,0
2013-06-07,3.9138,3.922,3.8314,3.8725,704701,0
2013-06-10,3.8889,3.9138,3.823,3.8889,431830,0
2013-06-11,3.8396,3.8971,3.8147,3.8725,488547,0
2013-06-12,3.8971,3.9712,3.823,3.8396,669851,0
2013-06-13,3.8725,3.9551,3.8314,3.9466,525755,0
2013-06-14,3.93,4.0207,3.9138,3.9877,791920,0
2013-06-17,3.93,3.9877,3.8314,3.8314,1071336,0
2013-06-18,3.8314,3.8559,3.7161,3.7161,1225091,0
2013-06-19,3.7243,3.7654,3.5347,3.5756,2137030,0
2013-06-20,3.5181,3.5512,3.2956,3.3122,2538584,0
2013-06-21,3.3453,3.5512,3.3205,3.5431,2242587,0
2013-06-24,3.4604,3.477,3.3534,3.4522,1181104,0
2013-06-25,3.477,3.4934,3.3616,3.3946,884101,0
2013-06-26,3.4385,3.4385,3.239,3.239,1418357,0
2013-06-27,3.2557,3.3055,3.2059,3.2806,1096481,0
2013-06-28,3.2806,3.2891,3.2141,3.2723,1765506,0
2013-07-01,3.314,3.43,3.2891,3.3969,767771,0
2013-07-02,3.3636,3.4135,3.2973,3.3223,801080,0
2013-07-03,3.3223,3.3223,3.2059,3.2473,919371,0
2013-07-05,3.2723,3.2806,3.1644,3.2309,780799,0
2013-07-08,3.239,3.3223,3.2224,3.3055,791610,0
2013-07-09,3.314,3.4634,3.2973,3.3969,1463342,0
2013-07-10,3.43,3.5298,3.4135,3.4552,1433156,0
2013-07-11,3.5214,3.6544,3.4801,3.6462,1522292,0
2013-07-12,3.6627,3.7124,3.5798,3.6462,993889,0
2013-07-15,3.6211,3.7124,3.6128,3.7042,791285,0
2013-07-16,3.7124,3.7791,3.6627,3.7623,720117,0
2013-07-17,3.7956,3.8704,3.7791,3.8621,1023412,0
2013-07-18,3.7872,3.8121,3.6544,3.696,1368148,0
2013-07-19,3.6627,3.6876,3.4966,3.5879,1117294,0
2013-07-22,3.6211,3.7375,3.5879,3.7292,720275,0
2013-07-23,3.7206,3.7791,3.6876,3.7706,718549,0
2013-07-24,3.7791,3.8121,3.5879,3.6128,824309,0
2013-07-25,3.5962,3.7292,3.5714,3.6876,604187,0
2013-07-26,3.6544,3.6876,3.5962,3.6294,475988,0
2013-07-29,3.6311,3.6731,3.5811,3.5894,467118,0
2013-07-30,3.6147,3.6396,3.5728,3.6147,530262,0
2013-07-31,3.6311,3.6396,3.5308,3.5642,628795,0
2013-08-01,3.5728,3.6229,3.4975,3.5224,955502,0
2013-08-02,3.5058,3.5642,3.464,3.4891,721403,0
2013-08-05,3.4557,3.5894,3.4557,3.5811,634460,0
2013-08-06,3.5559,3.5559,3.3802,3.3802,849790,0
2013-08-07,3.3717,3.4473,3.3467,3.4136,600676,0
2013-08-08,3.4136,3.4303,3.3134,3.3217,913084,0
2013-08-09,3.3134,3.422,3.2631,3.3887,1275285,0
2013-08-12,3.4136,3.5559,3.3887,3.5559,855958,0
2013-08-13,3.5477,3.5642,3.4473,3.4473,695408,0
2013-08-14,3.4387,3.4806,3.397,3.4473,762699,0
2013-08-15,3.4387,3.4891,3.3467,3.4557,800873,0
2013-08-16,3.4303,3.4891,3.3467,3.3802,619509,0
2013-08-19,3.3887,3.4722,3.3717,3.3887,760888,0
2013-08-20,3.3802,3.4136,3.3551,3.3634,767136,0
2013-08-21,3.3634,3.4136,3.3049,3.3551,864994,0
2013-08-22,3.3551,3.3802,3.3049,3.3217,755889,0
2013-08-23,3.3049,3.422,3.3049,3.422,818755,0
2013-08-26,3.4303,3.4722,3.3887,3.4722,549866,0
2013-08-27,3.4387,3.4806,3.3467,3.3634,623333,0
2013-08-28,3.3738,3.4076,3.34,3.3569,712165,0
2013-08-29,3.3569,3.416,3.3147,3.3989,1027616,0
2013-08-30,3.3905,3.4411,3.3483,3.3483,586588,0
2013-09-03,3.3992,3.4333,3.3313,3.3569,530670,0
2013-09-04,3.3654,3.4164,3.3397,3.3738,726389,0
2013-09-05,3.3823,3.4164,3.3569,3.4164,679065,0
2013-09-06,3.4417,3.4927,3.4079,3.4248,557127,0
2013-09-09,3.4243,3.4834,3.416,3.458,593059,0
2013-09-10,3.4842,3.4927,3.4248,3.4502,668780,0
2013-09-11,3.4496,3.4834,3.4076,3.4496,589754,0
2013-09-12,3.4496,3.4918,3.416,3.416,411698,0
2013-09-13,3.4248,3.4417,3.3907,3.4079,498764,0
2013-09-16,3.416,3.458,3.3822,3.3989,531811,0
2013-09-17,3.3907,3.4417,3.3907,3.4164,617056,0
2013-09-18,3.4079,3.5608,3.3907,3.5438,886192,0
2013-09-19,3.5438,3.6117,3.5013,3.5862,764109,0
2013-09-20,3.5862,3.6287,3.4842,3.5523,1306904,0
2013-09-23,3.5268,3.6712,3.5268,3.5948,864388,0
2013-09-24,3.5862,3.6287,3.5438,3.5777,493473,0
2013-09-25,3.5862,3.6712,3.5777,3.6287,656150,0
2013-09-26,3.6373,3.6712,3.5948,3.6458,679848,0
2013-09-27,3.6033,3.6373,3.5608,3.6117,418617,0
2013-09-30,3.5948,3.6628,3.5693,3.6628,865550,0
2013-10-01,3.6796,3.9177,3.6542,3.9177,2663526,0
2013-10-02,3.926,4.1726,3.8838,4.1046,2770071,0
2013-10-03,4.1216,4.1302,3.8497,3.8666,1915653,0
2013-10-04,3.8666,4.0282,3.8581,3.8581,1048791,0
2013-10-07,3.7987,3.9177,3.7649,3.8922,881021,0
2013-10-08,3.9006,3.9432,3.8242,3.8413,777711,0
2013-10-09,3.8666,3.926,3.7902,3.8157,819387,0
2013-10-10,3.8581,3.9346,3.8328,3.8922,732763,0
2013-10-11,3.8922,4.1302,3.8922,4.1302,1331288,0
2013-10-14,4.1302,4.2406,4.0113,4.1726,1259043,0
2013-10-15,4.1555,4.2406,4.1216,4.1555,1227363,0
2013-10-16,4.2066,4.2152,4.1132,4.1555,707969,0
2013-10-17,4.1726,4.3765,4.1555,4.351,1633468,0
2013-10-18,4.368,4.555,4.351,4.4956,1617222,0
2013-10-21,4.4531,4.4869,4.1386,4.2833,2034973,0
2013-10-22,4.3001,4.351,4.2406,4.3256,883171,0
2013-10-23,4.2747,4.3765,4.2747,4.368,679787,0
2013-10-24,4.3765,4.3765,4.2833,4.351,601335,0
2013-10-25,4.351,4.3849,4.2917,4.3426,664531,0
2013-10-28,4.2917,4.3171,4.0706,4.0706,1821371,0
2013-10-29,4.0651,4.1162,3.9878,3.9964,986091,0
2013-10-30,3.9878,4.0309,3.7997,3.8168,1364973,0
2013-10-31,3.8168,3.8766,3.7055,3.8425,1142112,0
2013-11-01,3.8512,3.8512,3.7484,3.774,1045223,0
2013-11-04,3.7655,3.8512,3.7396,3.7655,957770,0
2013-11-05,3.774,3.8082,3.6457,3.6884,917641,0
2013-11-06,3.7055,3.7997,3.6628,3.7311,800339,0
2013-11-07,3.7226,3.774,3.6628,3.6971,1173892,0
2013-11-08,3.5771,3.62,3.3032,3.3118,4664131,0
2013-11-11,3.3118,3.3118,3.1751,3.235,3185886,0
2013-11-12,3.2522,3.2522,3.0123,3.0724,3935381,0
2013-11-13,3.0381,3.235,3.0296,3.235,1931974,0
2013-11-14,3.2264,3.235,3.1406,3.1835,1217702,0
2013-11-15,3.1665,3.2179,3.1578,3.192,907450,0
2013-11-18,3.192,3.2606,3.1578,3.1578,1183708,0
2013-11-19,3.1578,3.192,3.1066,3.1235,1022183,0
2013-11-20,3.1235,3.192,3.1235,3.1494,844949,0
2013-11-21,3.1494,3.1665,3.132,3.1578,1240171,0
2013-11-22,3.1578,3.2006,3.1494,3.1578,763102,0
2013-11-25,3.1665,3.3375,3.1494,3.3205,1987171,0
2013-11-26,3.3491,3.3491,3.168,3.2283,1380743,0
2013-11-27,3.2369,3.2541,3.1333,3.1504,1090906,0
2013-11-29,3.168,3.2023,3.142,3.1936,644068,0
2013-12-02,3.1593,3.1936,2.9608,2.9695,2787917,0
2013-12-03,2.9093,2.9178,2.7622,2.8917,3636263,0
2013-12-04,2.8399,2.8657,2.771,2.8399,2134461,0
2013-12-05,2.8054,2.8312,2.7795,2.8139,1295166,0
2013-12-06,2.8399,2.8399,2.7364,2.7535,1465951,0
2013-12-09,2.745,2.7622,2.6414,2.7364,1986039,0
2013-12-10,2.7105,2.771,2.6844,2.7276,1238891,0
2013-12-11,2.7105,2.719,2.6587,2.6672,1427034,0
2013-12-12,2.6587,2.6931,2.65,2.6672,1135753,0
2013-12-13,2.6758,3.004,2.6758,2.9781,2719782,0
2013-12-16,2.9608,2.9781,2.8657,2.9263,1269726,0
2013-12-17,2.9263,2.9349,2.8486,2.8572,1140581,0
2013-12-18,2.8572,2.8917,2.771,2.8139,1311054,0
2013-12-19,2.7966,2.8312,2.702,2.7105,1989725,0
2013-12-20,2.719,2.7535,2.6587,2.6758,3827593,0
2013-12-23,2.6672,2.8312,2.6414,2.8225,1944419,0
2013-12-24,2.8312,2.8486,2.7966,2.8225,594777,0
2013-12-26,2.8225,2.9866,2.8139,2.9781,2095707,0
2013-12-27,2.8763,3.0769,2.8763,3.068,1783008,0
2013-12-30,3.0856,3.1379,2.9721,2.9808,1624289,0
2013-12-31,2.9636,3.068,2.9636,3.0332,1417601,0
2014-01-02,3.0769,3.0942,2.9636,3.007,906691,0
2014-01-03,2.9983,3.0507,2.9636,2.9721,1140470,0
2014-01-06,2.9721,2.9983,2.9025,2.9375,1481740,0
2014-01-07,2.9287,3.1379,2.8763,3.1293,1952898,0
2014-01-08,3.1028,3.1379,2.9808,3.0332,942339,0
2014-01-09,3.007,3.0419,2.9025,2.9287,1169109,0
2014-01-10,2.9111,2.9636,2.885,2.9287,987079,0
2014-01-13,2.9287,2.9375,2.8502,2.8589,879856,0
2014-01-14,2.8589,2.9461,2.8415,2.8676,848428,0
2014-01-15,2.8763,2.9547,2.8763,2.9025,1033274,0
2014-01-16,2.9375,2.9375,2.8763,2.9025,489207,0
2014-01-17,2.8763,2.9025,2.8326,2.8502,1020990,0
2014-01-21,2.8326,2.8589,2.8326,2.8589,882172,0
2014-01-22,2.8589,2.8676,2.7979,2.8153,1003680,0
2014-01-23,2.8153,2.8326,2.7719,2.7979,863845,0
2014-01-24,2.7891,2.7891,2.702,2.7457,1343768,0
2014-01-27,2.7281,2.7457,2.667,2.7109,1171468,0
2014-01-28,2.6932,2.702,2.6322,2.6498,2085438,0
2014-01-29,2.6526,2.6791,2.6351,2.6704,1192845,0
2014-01-30,2.6968,2.7672,2.6526,2.7584,1028197,0
2014-01-31,2.6616,2.7054,2.274,2.3353,6840087,0
2014-02-03,2.3265,2.3972,1.9565,2.1414,6462436,0
2014-02-04,2.1061,2.1502,2.0093,2.0972,2634112,0
2014-02-05,2.0445,2.0797,1.9653,2.0006,2754668,0
2014-02-06,1.9741,2.0006,1.8595,1.9565,4012186,0
2014-02-07,1.9565,2.115,1.93,2.071,2389273,0
2014-02-10,2.115,2.1325,2.0093,2.0093,1181548,0
2014-02-11,2.0269,2.0534,2.0006,2.0269,935265,0
2014-02-12,2.0269,2.071,1.9917,2.0623,1435615,0
2014-02-13,2.0797,2.2561,2.0623,2.2209,2005964,0
2014-02-14,2.2386,2.3178,2.1325,2.3003,1833431,0
2014-02-18,2.3353,2.5293,2.309,2.4588,3070091,0
2014-02-19,2.4588,2.5029,2.2827,2.2827,1897368,0
2014-02-20,2.3178,2.3795,2.2827,2.3442,1089434,0
2014-02-21,2.3618,2.3706,2.274,2.2827,1282131,0
2014-02-24,2.3265,2.3532,2.2914,2.3353,1508250,0
2014-02-25,2.3532,2.3972,2.3353,2.3884,1206740,0
2014-02-26,2.4002,2.418,2.3289,2.3377,900049,0
2014-02-27,2.3377,2.3377,2.168,2.2397,2353497,0
2014-02-28,2.4002,2.4536,2.311,2.32,2860302,0
2014-03-03,2.311,2.3735,2.2663,2.32,1417636,0
2014-03-04,2.3644,2.4449,2.3556,2.4092,2275400,0
2014-03-05,2.4269,2.5341,2.3644,2.4002,2190198,0
2014-03-06,2.436,2.5341,2.418,2.516,1993014,0
2014-03-07,2.4983,2.5697,2.4983,2.5519,1318485,0
2014-03-10,2.5607,2.5607,2.4626,2.5071,1584114,0
2014-03-11,2.525,2.5341,2.4804,2.5071,1142211,0
2014-03-12,2.5071,2.516,2.4269,2.4626,952189,0
2014-03-13,2.4536,2.4804,2.4092,2.4449,791945,0
2014-03-14,2.4536,2.525,2.4536,2.4983,1088802,0
2014-03-17,2.5071,2.6321,2.5071,2.5876,1336627,0
2014-03-18,2.6321,2.6589,2.525,2.5519,1318760,0
2014-03-19,2.525,2.5519,2.436,2.4715,1383157,0
2014-03-20,2.4536,2.4626,2.3824,2.4002,1086331,0
2014-03-21,2.4092,2.4626,2.32,2.3556,3296224,0
2014-03-24,2.3735,2.4269,2.3556,2.418,1167428,0
2014-03-25,2.4092,2.6767,2.3824,2.65,2838137,0
2014-03-26,2.6767,2.6855,2.5429,2.5429,1608623,0
2014-03-27,2.5821,2.6093,2.4919,2.5729,884076,0
2014-03-28,2.5729,2.6363,2.5461,2.5821,902439,0
2014-03-31,2.5821,2.6272,2.5639,2.6182,959258,0
2014-04-01,2.6182,2.6272,2.5461,2.5729,1017472,0
2014-04-02,2.5729,2.6003,2.5461,2.5913,612632,0
2014-04-03,2.5913,2.6542,2.5821,2.6093,1045513,0
2014-04-04,2.6542,2.7356,2.6093,2.6272,1567229,0
2014-04-07,2.6272,2.6905,2.6093,2.6182,559559,0
2014-04-08,2.6182,2.7174,2.6182,2.7083,1138689,0
2014-04-09,2.7174,2.8169,2.7174,2.7987,1513260,0
2014-04-10,2.7807,2.7897,2.6542,2.6723,1485044,0
2014-04-11,2.6542,2.6905,2.6272,2.6363,829698,0
2014-04-14,2.6633,2.7626,2.6542,2.6994,976799,0
2014-04-15,2.6994,2.7535,2.6633,2.7446,1228103,0
2014-04-16,2.7897,2.8349,2.7174,2.7807,1663191,0
2014-04-17,2.7987,2.7987,2.7446,2.7897,729404,0
2014-04-21,2.7987,2.8801,2.7807,2.871,1354476,0
2014-04-22,2.8801,2.9522,2.871,2.9431,1785303,0
2014-04-23,2.9431,2.9522,2.898,2.9071,1169075,0
2014-04-24,2.9341,2.9704,2.8891,2.9251,1414575,0
2014-04-25,2.9251,2.9613,2.871,2.9431,1457887,0
2014-04-28,2.9462,2.9645,2.8824,2.9373,1117890,0
2014-04-29,2.9373,2.9553,2.9098,2.9098,556450,0
2014-04-30,2.9007,2.919,2.691,2.709,2183682,0
2014-05-01,2.7364,2.7913,2.7181,2.773,1133190,0
2014-05-02,2.773,3.1834,2.773,3.0374,6438527,0
2014-05-05,3.0101,3.0192,2.8824,3.0101,1712059,0
2014-05-06,3.0008,3.0101,2.9553,2.9645,1170111,0
2014-05-07,2.9553,3.0101,2.9462,2.9736,1114355,0
2014-05-08,2.9918,3.0101,2.9645,2.9645,1146534,0
2014-05-09,2.9827,2.9918,2.9098,2.9462,1065223,0
2014-05-12,2.919,2.9553,2.8914,2.9282,1628450,0
2014-05-13,2.9098,2.9736,2.8914,2.9553,1910539,0
2014-05-14,2.9282,3.1012,2.919,3.0192,1931391,0
2014-05-15,3.0374,3.0374,2.9373,2.9645,1085323,0
2014-05-16,2.9553,2.9918,2.8824,2.9007,1040522,0
2014-05-19,2.8914,2.9736,2.8368,2.9553,912525,0
2014-05-20,2.919,2.9553,2.8732,2.9373,1107051,0
2014-05-21,2.9282,2.9553,2.919,2.9553,758764,0
2014-05-22,2.9645,2.9827,2.9282,2.9645,599688,0
2014-05-23,2.9645,2.9918,2.9553,2.9827,693361,0
2014-05-27,3.0008,3.0283,2.9282,3.0283,1234120,0
2014-05-28,3.0221,3.0498,2.9946,3.0221,785448,0
2014-05-29,3.0221,3.1051,3.0221,3.1051,970173,0
2014-05-30,3.1051,3.1419,3.0868,3.1327,703271,0
2014-06-02,3.1327,3.1327,3.0405,3.0498,876890,0
2014-06-03,3.0405,3.0775,3.013,3.0313,822892,0
2014-06-04,3.0313,3.0498,2.9668,2.9761,900136,0
2014-06-05,2.9761,3.013,2.9668,3.013,754865,0
2014-06-06,3.013,3.0405,2.9854,2.9946,512375,0
2014-06-09,3.0038,3.0221,2.9761,2.9946,618582,0
2014-06-10,2.9946,3.0038,2.9484,2.9946,811602,0
2014-06-11,2.9946,2.9946,2.9023,2.93,1455794,0
2014-06-12,2.9484,2.9946,2.93,2.9761,651461,0
2014-06-13,2.9761,3.013,2.9484,3.0038,995324,0
2014-06-16,3.0038,3.0498,2.9761,3.0498,1343207,0
2014-06-17,3.0405,3.2157,3.0405,3.1974,2457620,0
2014-06-18,3.1974,3.2249,3.1234,3.2157,1920583,0
2014-06-19,3.2434,3.2987,3.2065,3.2525,2034350,0
2014-06-20,3.2893,3.4645,3.2525,3.4369,2089238,0
2014-06-23,3.4645,3.6118,3.4461,3.5934,2211979,0
2014-06-24,3.5934,3.6302,3.2893,3.3721,2814759,0
2014-06-25,3.317,3.3262,3.059,3.317,4084021,0
2014-06-26,3.3572,3.5155,3.3201,3.4502,1901130,0
2014-06-27,3.4502,3.6456,3.4502,3.6456,3630640,0
2014-06-30,3.6641,3.8409,3.6362,3.8131,3602366,0
2014-07-01,3.8131,3.8596,3.7386,3.7664,1898683,0
2014-07-02,3.8038,3.8317,3.7386,3.8038,1108927,0
2014-07-03,3.7851,3.8503,3.7664,3.8409,786972,0
2014-07-07,3.8223,3.8317,3.6921,3.7107,1623263,0
2014-07-08,3.7014,3.7293,3.5991,3.6176,1670428,0
2014-07-09,3.6362,3.7198,3.6269,3.7107,1046128,0
2014-07-10,3.6549,3.6735,3.5898,3.6362,772728,0
2014-07-11,3.6176,3.6828,3.6083,3.6176,710728,0
2014-07-14,3.6549,3.6735,3.5619,3.5712,786078,0
2014-07-15,3.5527,3.6176,3.5433,3.5433,938128,0
2014-07-16,3.5527,3.6641,3.4875,3.5991,1444411,0
2014-07-17,3.5991,3.6176,3.534,3.5433,1530676,0
2014-07-18,3.5433,3.6921,3.506,3.6828,1750990,0
2014-07-21,3.6735,3.7758,3.6641,3.7664,1467118,0
2014-07-22,3.7664,3.8503,3.6921,3.7107,2504915,0
2014-07-23,3.7293,3.7293,3.5991,3.6362,2610511,0
2014-07-24,3.6641,3.6921,3.6176,3.6456,541509,0
2014-07-25,3.6269,3.7479,3.6083,3.7107,1299115,0
2014-07-28,3.7107,3.8038,3.7107,3.7479,1201216,0
2014-07-29,3.7884,3.8072,3.6948,3.7041,656696,0
2014-07-30,3.6948,3.7511,3.6197,3.6291,824039,0
2014-07-31,3.6197,3.6291,3.5259,3.5352,1294768,0
2014-08-01,3.5446,3.5635,3.3853,3.4228,1615555,0
2014-08-04,3.4321,3.5259,3.4228,3.4698,1429961,0
2014-08-05,3.4698,3.4885,3.4041,3.4228,896805,0
2014-08-06,3.4228,3.4979,3.4135,3.4508,618760,0
2014-08-07,3.4979,3.5446,3.4603,3.4885,783528,0
2014-08-08,3.4321,3.5072,3.3571,3.3759,1310303,0
2014-08-11,3.3947,3.4698,3.3759,3.4415,887381,0
2014-08-12,3.4135,3.4698,3.4135,3.4321,445534,0
2014-08-13,3.4603,3.4791,3.4228,3.4603,582293,0
2014-08-14,3.4603,3.601,3.4603,3.5917,1215182,0
2014-08-15,3.6291,3.6667,3.5352,3.601,966062,0
2014-08-18,3.6103,3.6479,3.5823,3.6103,581362,0
2014-08-19,3.6103,3.6479,3.5917,3.6103,469959,0
2014-08-20,3.6103,3.6855,3.5917,3.6761,1026730,0
2014-08-21,3.6761,3.7229,3.6572,3.7041,979818,0
2014-08-22,3.6855,3.7884,3.6197,3.6291,1688026,0
2014-08-25,3.6667,3.7511,3.6197,3.7322,1265262,0
2014-08-26,3.7604,3.7699,3.6948,3.7511,1117767,0
2014-08-27,3.7636,3.792,3.7069,3.7353,587123,0
2014-08-28,3.7258,3.7636,3.6597,3.6691,939909,0
2014-08-29,3.6691,3.7636,3.6597,3.7448,659002,0
2014-09-02,3.7448,3.7636,3.6975,3.7353,924205,0
2014-09-03,3.7353,3.7448,3.7069,3.7164,529960,0
2014-09-04,3.7164,3.773,3.6691,3.6785,530299,0
2014-09-05,3.6785,3.7448,3.6785,3.688,372990,0
2014-09-08,3.6975,3.7069,3.6123,3.6218,614835,0
2014-09-09,3.6407,3.6597,3.6028,3.6502,709731,0
2014-09-10,3.6407,3.7636,3.6312,3.7448,1711332,0
2014-09-11,3.6975,3.7448,3.688,3.7448,542363,0
2014-09-12,3.7258,3.7258,3.6218,3.6597,1156454,0
2014-09-15,3.6597,3.6785,3.6028,3.6028,533697,0
2014-09-16,2.5721,2.629,2.3736,2.4303,10778574,0
2014-09-17,2.3831,2.3925,2.1088,2.1277,5899511,0
2014-09-18,2.1277,2.3168,2.0993,2.3168,3064816,0
2014-09-19,2.3546,2.3925,2.1466,2.1939,2641592,0
2014-09-22,2.175,2.2128,2.1277,2.1845,1393549,0
2014-09-23,2.2034,2.2034,2.1277,2.1277,1308768,0
2014-09-24,2.1277,2.2317,2.1182,2.1372,2897099,0
2014-09-25,2.1277,2.2034,2.1277,2.1655,1652997,0
2014-09-26,2.175,2.2317,2.1655,2.2222,1237784,0
2014-09-29,2.2034,2.2601,2.175,2.241,1266897,0
2014-09-30,2.241,2.2884,2.2222,2.2505,1338115,0
2014-10-01,2.2601,2.2695,2.175,2.175,1582288,0
2014-10-02,2.175,2.2317,2.0426,2.1182,2793732,0
2014-10-03,2.1277,2.2034,2.0993,2.1655,1079526,0
2014-10-06,2.175,2.1939,2.0236,2.0236,1870531,0
2014-10-07,1.9953,2.0236,1.9859,1.9953,1847171,0
2014-10-08,1.9765,2.0048,1.8061,1.9195,2753912,0
2014-10-09,1.9386,2.0331,1.8629,1.9291,2607179,0
2014-10-10,1.9101,1.967,1.825,1.8534,1483113,0
2014-10-13,1.8534,1.9101,1.8345,1.8345,903698,0
2014-10-14,1.9386,1.9575,1.825,1.9101,1704835,0
2014-10-15,1.8629,1.9101,1.8061,1.9006,1947261,0
2014-10-16,1.8723,2.3357,1.8629,2.3262,3294624,0
2014-10-17,2.4208,2.4775,2.1939,2.2695,2259115,0
2014-10-20,2.2979,2.4208,2.2884,2.3736,1681526,0
2014-10-21,2.3546,2.364,2.0426,2.1655,2684205,0
2014-10-22,2.1466,2.175,2.0993,2.1182,707893,0
2014-10-23,2.1182,2.1939,2.0331,2.1845,1064551,0
2014-10-24,2.1939,2.2222,2.1088,2.175,822048,0
2014-10-27,2.1561,2.1655,2.0993,2.1182,592399,0
2014-10-28,2.1088,2.2317,2.0898,2.1561,1467779,0
2014-10-29,2.1561,2.1561,2.0616,2.1277,986499,0
2014-10-30,2.1277,2.1466,2.0898,2.1088,732221,0
2014-10-31,2.1372,2.1655,2.0993,2.0993,1551603,0
2014-11-03,2.0993,2.1277,2.0804,2.0993,554034,0
2014-11-04,2.0993,2.1088,2.0616,2.0616,634221,0
2014-11-05,2.0616,2.0709,1.9859,2.0048,1130746,0
2014-11-06,1.9953,2.0331,1.948,1.948,1114267,0
2014-11-07,1.9575,2.0521,1.9101,2.0521,1769916,0
2014-11-10,2.1088,2.175,2.0804,2.1466,1951028,0
2014-11-11,2.1277,2.1561,2.0804,2.0898,629346,0
2014-11-12,2.1088,2.1088,2.0236,2.0331,1116324,0
2014-11-13,2.0331,2.0709,1.9765,1.9859,853728,0
2014-11-14,1.9953,2.0142,1.9575,1.967,867256,0
2014-11-17,1.9765,2.0993,1.967,2.0048,995863,0
2014-11-18,2.0048,2.1088,1.9953,2.0804,1926502,0
2014-11-19,2.0804,2.0804,1.9859,1.9859,754331,0
2014-11-20,1.9859,2.0804,1.9765,2.0709,1492475,0
2014-11-21,2.0993,2.1088,2.0426,2.0804,1379855,0
2014-11-24,2.0804,2.0993,2.0331,2.0521,870369,0
2014-11-25,2.0328,2.1575,2.0328,2.1383,1356610,0
2014-11-26,2.1192,2.2246,2.1,2.215,1317734,0
2014-11-28,2.215,2.215,2.1672,2.1863,613769,0
2014-12-01,2.1863,2.263,2.0904,2.215,1768168,0
2014-12-02,2.1768,2.263,2.1768,2.215,920772,0
2014-12-03,2.215,2.2438,2.1863,2.215,500429,0
2014-12-04,2.2055,2.2342,2.1768,2.2246,1427995,0
2014-12-05,2.1672,2.2342,2.1575,2.2246,721733,0
2014-12-08,2.2055,2.2438,2.1672,2.2055,1000789,0
2014-12-09,2.1863,2.3014,2.1192,2.2917,1003274,0
2014-12-10,2.2726,2.2917,2.1959,2.2246,1020791,0
2014-12-11,2.215,2.2822,2.215,2.2438,636621,0
2014-12-12,2.2534,2.2822,2.2438,2.2534,798181,0
2014-12-15,2.2438,2.2917,2.2246,2.2822,830235,0
2014-12-16,2.263,2.3972,2.263,2.3684,1642988,0
2014-12-17,2.3684,2.541,2.3589,2.541,1648279,0
2014-12-18,2.5699,2.7041,2.5314,2.6562,1816041,0
2014-12-19,2.6562,2.8096,2.637,2.8096,1686751,0
2014-12-22,2.8,2.8,2.541,2.6657,1075403,0
2014-12-23,2.6657,2.6848,2.5603,2.5603,621141,0
2014-12-24,2.5123,2.5603,2.4452,2.4644,458715,0
2014-12-26,2.4644,2.6274,2.4548,2.5218,727918,0
2014-12-29,2.4548,2.6752,2.4548,2.5218,823626,0
2014-12-30,2.5603,2.6657,2.5123,2.6562,1043262,0
2014-12-31,2.637,2.7233,2.541,2.5986,1270761,0
2015-01-02,2.589,2.6848,2.5699,2.6562,808370,0
2015-01-05,2.6752,2.6752,2.5218,2.5603,705514,0
2015-01-06,2.5603,2.5986,2.4836,2.5028,612430,0
2015-01-07,2.5028,2.589,2.5028,2.5506,464105,0
2015-01-08,2.5506,2.637,2.5028,2.5506,558650,0
2015-01-09,2.5314,2.6178,2.5028,2.541,405160,0
2015-01-12,2.5218,2.5795,2.4357,2.5314,761509,0
2015-01-13,2.5506,2.6178,2.5028,2.5603,517257,0
2015-01-14,2.5218,2.589,2.4836,2.589,738078,0
2015-01-15,2.5603,2.5986,2.474,2.5123,539123,0
2015-01-16,2.4932,2.589,2.4836,2.5699,473149,0
2015-01-20,2.5506,2.5699,2.4932,2.541,942777,0
2015-01-21,2.541,2.589,2.541,2.5699,655886,0
2015-01-22,2.5699,2.6274,2.5028,2.5986,886150,0
2015-01-23,2.5986,2.6848,2.5506,2.6178,563180,0
2015-01-26,2.6178,2.7137,2.6082,2.6752,702143,0
2015-01-27,2.6274,2.6848,2.6274,2.6562,582871,0
2015-01-28,2.6274,2.6657,2.5506,2.6466,1096910,0
2015-01-29,2.637,2.637,2.4932,2.6178,2588576,0
2015-01-30,2.589,2.6274,2.5028,2.541,695598,0
2015-02-02,2.5314,2.5795,2.4932,2.541,446800,0
2015-02-03,2.541,2.6466,2.541,2.6274,594301,0
2015-02-04,2.6178,2.6178,2.5314,2.5506,415799,0
2015-02-05,2.5123,2.5603,2.4068,2.5123,1195790,0
2015-02-06,2.5028,2.5314,2.4644,2.5218,539038,0
2015-02-09,2.4932,2.541,2.4932,2.5123,572476,0
2015-02-10,2.4836,2.589,2.426,2.541,887992,0
2015-02-11,2.5314,2.6082,2.5314,2.5603,778154,0
2015-02-12,2.5603,2.6082,2.541,2.541,321153,0
2015-02-13,2.5123,2.5986,2.5028,2.5699,872890,0
2015-02-17,2.5699,2.6562,2.541,2.6466,709758,0
2015-02-18,2.637,2.7233,2.6082,2.7137,1340500,0
2015-02-19,2.6945,2.7329,2.6274,2.7137,883091,0
2015-02-20,2.7041,2.7233,2.6178,2.637,831186,0
2015-02-23,2.637,2.637,2.5603,2.589,624584,0
2015-02-24,2.589,2.6274,2.5314,2.5506,612934,0
2015-02-25,2.5409,2.5895,2.5215,2.5798,508943,0
2015-02-26,2.5992,2.5992,2.5215,2.5701,511487,0
2015-02-27,2.5895,2.8125,2.5701,2.8125,1975350,0
2015-03-02,2.7931,2.8416,2.7544,2.8416,1345394,0
2015-03-03,2.8028,2.861,2.7931,2.8416,859328,0
2015-03-04,2.8416,2.861,2.7738,2.8125,703630,0
2015-03-05,2.7834,2.8319,2.7738,2.8028,375738,0
2015-03-06,2.7738,2.7931,2.7447,2.7738,605881,0
2015-03-09,2.7738,2.7931,2.7058,2.7155,514319,0
2015-03-10,2.7058,2.7253,2.6961,2.7155,718168,0
2015-03-11,2.7058,2.7447,2.6476,2.7253,833859,0
2015-03-12,2.735,2.8513,2.7253,2.8416,812721,0
2015-03-13,2.8222,2.8222,2.7738,2.8222,472248,0
2015-03-16,2.8125,3.0258,2.8125,2.9096,1638023,0
2015-03-17,2.9192,2.9288,2.7058,2.7834,865617,0
2015-03-18,2.7641,2.8513,2.7155,2.8416,931506,0
2015-03-19,2.7931,2.8707,2.735,2.7834,326037,0
2015-03-20,2.8028,2.861,2.735,2.7834,950685,0
2015-03-23,2.7544,2.7931,2.7447,2.7738,573505,0
2015-03-24,2.7738,2.8513,2.7544,2.8416,339030,0
2015-03-25,2.8319,2.861,2.7253,2.735,462453,0
2015-03-26,2.735,2.7447,2.7058,2.7058,490087,0
2015-03-27,2.7155,2.7544,2.7058,2.735,524733,0
2015-03-30,2.7253,2.735,2.6961,2.7253,524630,0
2015-03-31,2.7058,2.735,2.6961,2.7253,704230,0
2015-04-01,2.7834,2.8999,2.6476,2.6864,4347371,0
2015-04-02,2.6864,2.7058,2.5119,2.6476,1750105,0
2015-04-06,2.6476,2.7155,2.6283,2.6864,546799,0
2015-04-07,2.6864,2.7738,2.6573,2.7058,495929,0
2015-04-08,2.735,2.735,2.6767,2.6864,358311,0
2015-04-09,2.6767,2.7544,2.6767,2.7058,427534,0
2015-04-10,2.7253,2.7834,2.6961,2.7738,568451,0
2015-04-13,2.7544,2.8222,2.7447,2.7641,365426,0
2015-04-14,2.7738,2.8028,2.7544,2.8028,254685,0
2015-04-15,2.7738,2.861,2.7738,2.8416,539678,0
2015-04-16,2.8222,2.8902,2.8125,2.8707,717858,0
2015-04-17,2.861,2.8805,2.8319,2.8319,590827,0
2015-04-20,2.8319,2.9288,2.8319,2.9288,855630,0
2015-04-21,2.8999,2.9288,2.8416,2.8805,461183,0
2015-04-22,2.8707,2.8902,2.8319,2.861,368975,0
2015-04-23,2.8707,2.9288,2.8513,2.9192,444615,0
2015-04-24,2.9192,2.987,2.9096,2.9773,739039,0
2015-04-27,2.9676,3.0743,2.9676,3.055,1244345,0
2015-04-28,3.0453,3.1422,3.0356,3.1422,1354468,0
2015-04-29,3.1422,3.2004,3.0161,3.1131,1334051,0
2015-04-30,3.0743,3.1616,3.0258,3.1519,1297241,0
2015-05-01,3.1422,3.1616,3.0743,3.1519,740131,0
2015-05-04,3.1325,3.2392,3.1228,3.2101,1087615,0
2015-05-05,3.2198,3.2295,3.055,3.181,1093597,0
2015-05-06,3.1519,3.181,3.1034,3.1131,573444,0
2015-05-07,3.0937,3.1908,3.0356,3.1131,744517,0
2015-05-08,3.1908,3.2198,3.1228,3.1713,875517,0
2015-05-11,3.0646,3.1034,2.9579,2.9773,1044103,0
2015-05-12,2.9385,3.1713,2.9096,3.1519,1277069,0
2015-05-13,3.1519,3.1908,3.1131,3.1325,680636,0
2015-05-14,3.1325,3.1713,3.0258,3.0453,690742,0
2015-05-15,3.0453,3.1422,3.0161,3.1422,624563,0
2015-05-18,3.1131,3.1713,3.0646,3.1325,714450,0
2015-05-19,3.0937,3.1422,3.0453,3.1325,669756,0
2015-05-20,3.1422,3.1713,3.1131,3.1422,435026,0
2015-05-21,3.1422,3.1422,3.1131,3.1228,333976,0
2015-05-22,3.1325,3.2101,3.0937,3.1616,1547182,0
2015-05-26,3.1325,3.1422,3.084,3.1034,949623,0
2015-05-27,3.1328,3.1622,3.0936,3.1132,654133,0
2015-05-28,3.0936,3.1132,2.9273,2.9371,1186528,0
2015-05-29,2.9762,2.9762,2.8783,2.8881,1380789,0
2015-06-01,2.9077,2.9371,2.7902,2.8196,1185872,0
2015-06-02,2.8196,2.8293,2.7804,2.8196,1032504,0
2015-06-03,2.8098,2.8685,2.8098,2.8391,843305,0
2015-06-04,2.8098,2.8783,2.8098,2.8391,868432,0
2015-06-05,2.8293,2.8685,2.8,2.8587,438915,0
2015-06-08,2.8685,2.8685,2.702,2.7216,1298869,0
2015-06-09,2.7706,2.7706,2.7118,2.7412,513435,0
2015-06-10,2.7608,2.8098,2.7608,2.8098,515696,0
2015-06-11,2.8196,2.8196,2.7804,2.8,634276,0
2015-06-12,2.8098,2.8685,2.7804,2.8685,483552,0
2015-06-15,2.8098,2.8783,2.8098,2.8587,1051066,0
2015-06-16,2.8391,2.9077,2.8196,2.9077,1249942,0
2015-06-17,2.8881,2.9958,2.8783,2.9371,1010719,0
2015-06-18,2.9371,3.0154,2.9175,2.9958,540855,0
2015-06-19,2.9958,3.0545,2.9958,3.0545,1365467,0
2015-06-22,3.0447,3.1622,3.0154,3.1132,792539,0
2015-06-23,3.1132,3.1524,3.074,3.1328,584208,0
2015-06-24,3.1034,3.123,3.074,3.1034,555972,0
2015-06-25,3.1034,3.2307,3.074,3.2111,1028901,0
2015-06-26,3.1622,3.2503,3.1328,3.1524,2385788,0
2015-06-29,3.1426,3.172,3.0838,3.1132,771191,0
2015-06-30,3.1328,3.1328,2.9958,3.0154,929830,0
2015-07-01,3.0936,3.2013,3.0545,3.1524,828187,0
2015-07-02,3.1132,3.1817,3.0936,3.1817,658116,0
2015-07-06,3.0447,3.1034,2.9664,3.0251,639832,0
2015-07-07,3.0349,3.0349,2.9077,3.0154,579159,0
2015-07-08,2.9566,3.0349,2.9468,2.9762,550150,0
2015-07-09,3.0056,3.0251,2.9371,2.9664,543409,0
2015-07-10,2.9566,3.0545,2.9468,3.0349,570579,0
2015-07-13,3.0154,3.0838,2.9958,3.0251,755460,0
2015-07-14,3.0251,3.0642,3.0154,3.0642,595761,0
2015-07-15,3.0642,3.0642,2.9664,2.9762,481264,0
2015-07-16,2.9468,3.0056,2.8685,2.8881,487331,0
2015-07-17,2.8979,2.9175,2.8489,2.8587,403573,0
2015-07-20,2.8098,2.8489,2.6629,2.6923,977420,0
2015-07-21,2.6727,2.7412,2.6139,2.6237,616748,0
2015-07-22,2.5748,2.6041,2.5454,2.5748,487944,0
2015-07-23,2.5748,2.5845,2.428,2.428,614398,0
2015-07-24,2.4084,2.428,2.3203,2.3301,787329,0
2015-07-27,2.3203,2.3594,2.3203,2.3496,394277,0
2015-07-28,2.379,2.379,2.3301,2.3399,292235,0
2015-07-29,2.3301,2.5062,2.3203,2.4866,397035,0
2015-07-30,2.4866,2.4964,2.3888,2.3888,537280,0
2015-07-31,2.3986,2.4768,2.3888,2.4378,792845,0
2015-08-03,2.4378,2.4476,2.2811,2.3007,642797,0
2015-08-04,2.3203,2.3496,2.2517,2.2713,696216,0
2015-08-05,2.2713,2.3203,2.2517,2.2517,652805,0
2015-08-06,2.2713,2.379,2.2321,2.3301,466211,0
2015-08-07,2.3105,2.3594,2.2517,2.2811,349028,0
2015-08-10,2.3105,2.3594,2.2811,2.3105,388762,0
2015-08-11,2.3594,2.3692,2.0363,2.1048,1517983,0
2015-08-12,2.1048,2.1832,1.9482,2.1342,969351,0
2015-08-13,2.0755,2.2517,2.0755,2.2028,567004,0
2015-08-14,2.193,2.2713,2.1832,2.2419,463430,0
2015-08-17,2.2321,2.3203,2.1832,2.3203,755665,0
2015-08-18,2.3203,2.3594,2.193,2.2126,699077,0
2015-08-19,2.1832,2.2811,2.0853,2.1832,1050351,0
2015-08-20,2.1636,2.2126,2.1146,2.1342,616135,0
2015-08-21,2.0755,2.2126,2.0755,2.0951,749740,0
2015-08-24,1.958,2.1048,1.9286,2.0167,977085,0
2015-08-25,2.1048,2.1342,1.958,2.0461,981710,0
2015-08-26,2.0657,2.193,2.0069,2.193,605512,0
2015-08-27,2.2155,2.3243,2.1364,2.3243,578825,0
2015-08-28,2.3144,2.3738,2.265,2.3243,462858,0
2015-08-31,2.265,2.3441,2.2452,2.3243,459926,0
2015-09-01,2.2848,2.3144,2.176,2.1859,436874,0
2015-09-02,2.2155,2.2155,2.0869,2.1067,567400,0
2015-09-03,2.1067,2.1859,2.0869,2.1661,366606,0
2015-09-04,2.1265,2.1661,2.0869,2.1463,302607,0
2015-09-08,2.1859,2.2452,2.1364,2.1859,614818,0
2015-09-09,2.2254,2.2254,2.0474,2.0474,596013,0
2015-09-10,2.0869,2.1166,2.0474,2.0573,478385,0
2015-09-11,2.0672,2.0771,2.0276,2.0474,294518,0
2015-09-14,2.0573,2.0672,1.988,2.0474,707733,0
2015-09-15,2.0474,2.0573,1.9979,2.0177,460330,0
2015-09-16,2.0276,2.0672,2.0078,2.0276,1563585,0
2015-09-17,2.0375,2.2254,2.0276,2.2056,696845,0
2015-09-18,2.1859,2.2254,2.1463,2.176,449916,0
2015-09-21,2.1859,2.2452,2.0968,2.1265,301798,0
2015-09-22,2.1265,2.1562,2.0672,2.1265,415338,0
2015-09-23,2.1463,2.1463,2.0672,2.0672,394343,0
2015-09-24,2.0474,2.0869,2.0474,2.0771,353063,0
2015-09-25,2.0968,2.0968,1.9781,1.988,648183,0
2015-09-28,1.9979,2.0078,1.9485,1.9485,519266,0
2015-09-29,1.9781,1.9781,1.81,1.8199,810152,0
2015-09-30,1.8595,1.899,1.8199,1.8397,450321,0
2015-10-01,1.8397,1.8693,1.7803,1.7803,356293,0
2015-10-02,1.7704,1.9188,1.7704,1.899,398959,0
2015-10-05,1.9386,2.0672,1.9386,1.9979,393855,0
2015-10-06,1.988,2.0276,1.9584,1.988,334556,0
2015-10-07,1.9979,2.0968,1.988,2.0474,416653,0
2015-10-08,2.0177,2.0869,2.0177,2.0276,550718,0
2015-10-09,2.0474,2.1067,2.0375,2.0968,250942,0
2015-10-12,2.1067,2.1067,2.0375,2.1067,192123,0
2015-10-13,2.0968,2.176,2.0375,2.0375,268130,0
2015-10-14,2.0474,2.1859,2.0474,2.1661,318581,0
2015-10-15,2.1562,2.2353,2.1265,2.2155,537675,0
2015-10-16,2.2353,2.2353,2.1265,2.1463,301595,0
2015-10-19,2.1562,2.1661,2.0968,2.1265,230747,0
2015-10-20,2.1364,2.1661,2.0869,2.1067,234422,0
2015-10-21,2.0869,2.1562,2.0375,2.1364,335466,0
2015-10-22,2.1265,2.2353,2.1265,2.1859,250841,0
2015-10-23,2.176,2.2056,2.1067,2.176,255694,0
2015-10-26,2.176,2.1859,2.1067,2.1265,231227,0
2015-10-27,2.1067,2.1067,2.0276,2.0276,388748,0
2015-10-28,2.0375,2.1463,2.0078,2.1265,536967,0
2015-10-29,2.1364,2.1364,2.0276,2.0276,271770,0
2015-10-30,2.0672,2.0672,1.9781,2.0177,374694,0
2015-11-02,2.0276,2.1562,1.988,2.1562,619416,0
2015-11-03,2.1265,2.2155,2.1166,2.1661,469025,0
2015-11-04,2.1562,2.1661,2.0474,2.0672,339249,0
2015-11-05,2.0771,2.1067,2.0375,2.0672,320098,0
2015-11-06,2.0672,2.1661,2.0474,2.1562,384299,0
2015-11-09,2.1562,2.1859,2.0968,2.0968,378226,0
2015-11-10,2.0968,2.1166,2.0276,2.0375,318278,0
2015-11-11,2.0672,2.0771,2.0177,2.0276,244775,0
2015-11-12,2.0177,2.0276,1.9683,1.9683,386018,0
2015-11-13,1.9485,1.9979,1.9485,1.988,387939,0
2015-11-16,1.988,2.0375,1.9781,2.0177,279049,0
2015-11-17,2.0276,2.0276,1.9386,1.9781,494402,0
2015-11-18,1.988,2.0177,1.9485,2.0177,333646,0
2015-11-19,2.0276,2.0375,1.9781,1.9979,334151,0
2015-11-20,1.9683,2.0474,1.9683,2.0177,368325,0
2015-11-23,2.0177,2.0771,1.9979,2.0276,295024,0
2015-11-24,2.0276,2.0771,1.988,2.0276,341026,0
2015-11-25,2.05,2.06,2,2,316900,0
2015-11-27,2.01,2.04,2,2.02,146600,0
2015-11-30,2.04,2.06,1.97,2,1092800,0
2015-12-01,2,2.02,1.97,2.01,992050,0
2015-12-02,2,2.02,1.97,1.99,331514,0
2015-12-03,2,2.01,1.97,1.98,527017,0
2015-12-04,1.97,2,1.88,1.92,890200,0
2015-12-07,1.91,2.03,1.82,1.95,1491600,0
2015-12-08,1.89,1.98,1.86,1.96,771809,0
2015-12-09,1.95,2.01,1.93,1.94,824700,0
2015-12-10,1.94,1.96,1.87,1.87,547900,0
2015-12-11,1.82,1.94,1.8,1.88,1122800,0
2015-12-14,1.87,1.87,1.7,1.71,1447081,0
2015-12-15,1.72,1.75,1.67,1.68,626000,0
2015-12-16,1.69,1.76,1.66,1.74,531300,0
2015-12-17,1.73,1.76,1.62,1.65,687700,0
2015-12-18,1.66,1.69,1.63,1.64,2865900,0
2015-12-21,1.64,1.79,1.64,1.75,593300,0
2015-12-22,1.75,1.77,1.67,1.68,364217,0
2015-12-23,1.68,1.72,1.57,1.6,906200,0
2015-12-24,1.64,1.68,1.63,1.66,275445,0
2015-12-28,1.68,1.73,1.675,1.73,761190,0
2015-12-29,1.71,1.83,1.7,1.8,1278142,0
2015-12-30,1.8,1.83,1.78,1.78,623294,0
2015-12-31,1.77,2.01,1.76,1.97,1330973,0
2016-01-04,2.01,2.03,1.87,1.91,1108935,0
2016-01-05,1.94,1.98,1.9,1.97,686966,0
2016-01-06,1.95,1.99,1.93,1.96,548815,0
2016-01-07,1.93,1.95,1.81,1.82,674529,0
2016-01-08,1.84,1.84,1.75,1.75,476574,0
2016-01-11,1.78,1.78,1.68,1.68,900929,0
2016-01-12,1.7,1.74,1.68,1.69,532658,0
2016-01-13,1.7,1.74,1.665,1.68,549128,0
2016-01-14,1.68,1.7199,1.66,1.71,392944,0
2016-01-15,1.68,1.73,1.611,1.72,612390,0
2016-01-19,1.74,1.76,1.65,1.67,883300,0
2016-01-20,1.66,1.71,1.58,1.7,1050229,0
2016-01-21,1.67,1.83,1.6675,1.69,663248,0
2016-01-22,1.75,1.83,1.74,1.79,748805,0
2016-01-25,1.77,1.8,1.71,1.71,375258,0
2016-01-26,1.74,1.79,1.71,1.75,508722,0
2016-01-27,1.73,1.845,1.73,1.75,824835,0
2016-01-28,1.78,1.86,1.75,1.83,514071,0
2016-01-29,1.85,1.91,1.835,1.87,831503,0
2016-02-01,1.85,1.87,1.79,1.79,506112,0
2016-02-02,1.78,1.8,1.75,1.75,431309,0
2016-02-03,1.76,1.83,1.75,1.79,630367,0
2016-02-04,1.8,1.88,1.8,1.82,356474,0
2016-02-05,1.81,1.82,1.75,1.75,400878,0
2016-02-08,1.75,1.7699,1.69,1.69,597680,0
2016-02-09,1.69,1.72,1.65,1.68,526436,0
2016-02-10,1.69,1.8,1.6,1.7,622184,0
2016-02-11,1.74,1.75,1.58,1.65,667273,0
2016-02-12,1.68,1.68,1.63,1.65,452915,0
2016-02-16,1.65,1.72,1.6,1.72,475775,0
2016-02-17,1.72,1.8,1.71,1.8,605824,0
2016-02-18,1.78,1.82,1.75,1.81,323677,0
2016-02-19,1.81,1.81,1.74,1.77,254673,0
2016-02-22,1.77,1.84,1.77,1.8,379542,0
2016-02-23,1.8,1.83,1.76,1.77,354450,0
2016-02-24,1.79,1.7999,1.71,1.79,356191,0
2016-02-25,1.77,1.83,1.74,1.81,299964,0
2016-02-26,1.81,1.825,1.735,1.75,397029,0
2016-02-29,1.75,1.7965,1.71,1.72,328923,0
2016-03-01,1.73,1.78,1.72,1.74,362688,0
2016-03-02,1.73,1.81,1.73,1.81,451689,0
2016-03-03,1.8,1.88,1.8,1.87,427991,0
2016-03-04,1.88,1.94,1.87,1.9,326589,0
2016-03-07,1.88,1.9,1.77,1.79,395827,0
2016-03-08,1.8,1.95,1.8,1.91,823575,0
2016-03-09,1.95,2.04,1.93,2.02,874424,0
2016-03-10,2,2.14,2,2.14,785160,0
2016-03-11,2.15,2.18,2.1,2.12,542468,0
2016-03-14,2.12,2.15,2.055,2.14,500341,0
2016-03-15,2.12,2.16,2.0772,2.11,493616,0
2016-03-16,2.1,2.17,2.1,2.14,363717,0
2016-03-17,2.13,2.17,2.04,2.05,730335,0
2016-03-18,2.08,2.26,2.07,2.21,3056207,0
2016-03-21,2.22,2.35,2.1678,2.32,1017453,0
2016-03-22,2.31,2.39,2.265,2.39,561740,0
2016-03-23,2.38,2.46,2.315,2.37,1004659,0
2016-03-24,2.34,2.44,2.34,2.43,496714,0
2016-03-28,2.43,2.43,2.3,2.4,491172,0
2016-03-29,2.4,2.58,2.34,2.53,963481,0
2016-03-30,2.58,2.58,2.47,2.5,1861738,0
2016-03-31,2.5,2.54,2.45,2.46,745776,0
2016-04-01,2.46,2.52,2.45,2.49,1044894,0
2016-04-04,2.52,2.52,2.44,2.47,852174,0
2016-04-05,2.42,2.453,2.35,2.38,564144,0
2016-04-06,2.36,2.51,2.36,2.5,701960,0
2016-04-07,2.43,2.515,2.38,2.38,482488,0
2016-04-08,2.42,2.5,2.41,2.45,437077,0
2016-04-11,2.48,2.48,2.38,2.39,421362,0
2016-04-12,2.39,2.41,2.32,2.41,524598,0
2016-04-13,2.44,2.5,2.37,2.5,451424,0
2016-04-14,2.5,2.5,2.425,2.45,306051,0
2016-04-15,2.43,2.44,2.39,2.43,264849,0
2016-04-18,2.41,2.62,2.4085,2.59,940551,0
2016-04-19,2.62,2.62,2.54,2.56,577471,0
2016-04-20,2.57,2.64,2.56,2.59,609027,0
2016-04-21,2.58,2.65,2.52,2.53,443729,0
2016-04-22,2.53,2.62,2.52,2.61,599745,0
2016-04-25,2.58,2.61,2.44,2.54,663189,0
2016-04-26,2.54,2.6,2.52,2.58,531787,0
2016-04-27,2.6,2.65,2.53,2.61,785086,0
2016-04-28,2.59,2.7,2.59,2.65,853232,0
2016-04-29,2.67,2.7,2.61,2.66,1023686,0
2016-05-02,2.69,2.75,2.63,2.74,534783,0
2016-05-03,2.71,2.72,2.56,2.66,646216,0
2016-05-04,2.64,2.73,2.59,2.59,361508,0
2016-05-05,2.65,2.65,2.55,2.57,369306,0
2016-05-06,2.55,2.6283,2.36,2.39,1298871,0
2016-05-09,2.37,2.38,2.27,2.29,1002102,0
2016-05-10,2.27,2.38,2.27,2.32,717248,0
2016-05-11,2.33,2.41,2.31,2.31,483759,0
2016-05-12,2.34,2.37,2.28,2.29,346808,0
2016-05-13,2.29,2.35,2.28,2.29,365893,0
2016-05-16,2.28,2.345,2.28,2.34,514717,0
2016-05-17,2.31,2.35,2.29,2.32,1301854,0
2016-05-18,2.3,2.4,2.3,2.36,462652,0
2016-05-19,2.31,2.375,2.29,2.36,276206,0
2016-05-20,2.36,2.38,2.32,2.38,520662,0
2016-05-23,2.38,2.43,2.325,2.39,418373,0
2016-05-24,2.36,2.41,2.335,2.35,526581,0
2016-05-25,2.35,2.38,2.34,2.38,228373,0
2016-05-26,2.39,2.42,2.34,2.34,312760,0
2016-05-27,2.33,2.38,2.32,2.34,213536,0
2016-05-31,2.3,2.38,2.3,2.35,308244,0
2016-06-01,2.33,2.37,2.3,2.36,357744,0
2016-06-02,2.35,2.37,2.31,2.36,264502,0
2016-06-03,2.35,2.39,2.33,2.35,199171,0
2016-06-06,2.35,2.4,2.3401,2.38,223818,0
2016-06-07,2.38,2.43,2.36,2.42,274211,0
2016-06-08,2.4,2.46,2.4,2.46,313733,0
2016-06-09,2.46,2.46,2.38,2.46,369488,0
2016-06-10,2.41,2.43,2.31,2.32,393785,0
2016-06-13,2.32,2.33,2.26,2.28,269089,0
2016-06-14,2.26,2.29,2.215,2.27,260701,0
2016-06-15,2.25,2.29,2.24,2.24,331339,0
2016-06-16,2.25,2.3,2.21,2.29,296429,0
2016-06-17,2.29,2.35,2.26,2.35,574968,0
2016-06-20,2.34,2.426,2.34,2.39,341613,0
2016-06-21,2.4,2.46,2.35,2.43,363142,0
2016-06-22,2.44,2.47,2.36,2.44,697646,0
2016-06-23,2.45,2.5,2.45,2.47,315687,0
2016-06-24,2.32,2.48,2.28,2.47,1188750,0
2016-06-27,2.41,2.46,2.325,2.34,540830,0
2016-06-28,2.39,2.46,2.31,2.43,535502,0
2016-06-29,2.43,2.48,2.41,2.46,384716,0
2016-06-30,2.46,2.506,2.41,2.48,354511,0
2016-07-01,2.48,2.5398,2.465,2.52,284950,0
2016-07-05,2.52,2.53,2.48,2.52,328029,0
2016-07-06,2.5,2.53,2.48,2.52,233290,0
2016-07-07,2.52,2.54,2.38,2.4,506783,0
2016-07-08,2.42,2.57,2.405,2.57,445784,0
2016-07-11,2.51,2.57,2.49,2.5,292940,0
2016-07-12,2.5,2.57,2.47,2.56,443919,0
2016-07-13,2.54,2.575,2.48,2.5,323222,0
2016-07-14,2.51,2.53,2.49,2.51,320785,0
2016-07-15,2.52,2.52,2.46,2.51,306990,0
2016-07-18,2.44,2.5132,2.44,2.48,330023,0
2016-07-19,2.45,2.47,2.42,2.46,227883,0
2016-07-20,2.46,2.545,2.42,2.53,384427,0
2016-07-21,2.53,2.55,2.51,2.54,429931,0
2016-07-22,2.54,2.55,2.49,2.53,208301,0
2016-07-25,2.51,2.54,2.44,2.53,245380,0
2016-07-26,2.53,2.56,2.48,2.54,246992,0
2016-07-27,2.54,2.576,2.5,2.54,171192,0
2016-07-28,2.55,2.55,2.4835,2.53,223782,0
2016-07-29,2.52,2.53,2.48,2.52,219733,0
2016-08-01,2.5,2.52,2.47,2.5,280314,0
2016-08-02,2.47,2.5,2.45,2.47,379370,0
2016-08-03,2.46,2.53,2.43,2.51,351801,0
2016-08-04,2.49,2.54,2.49,2.5,149384,0
2016-08-05,2.52,2.57,2.49,2.52,404397,0
2016-08-08,2.49,2.53,2.49,2.5,211171,0
2016-08-09,2.48,2.5,2.34,2.35,1015890,0
2016-08-10,2.35,2.4,2.331,2.35,423222,0
2016-08-11,2.36,2.51,2.36,2.5,453792,0
2016-08-12,2.49,2.53,2.49,2.5,243151,0
2016-08-15,2.5,2.53,2.49,2.51,276501,0
2016-08-16,2.51,2.53,2.468,2.5,337796,0
2016-08-17,2.49,2.52,2.48,2.51,211912,0
2016-08-18,2.5,2.56,2.5,2.54,326145,0
2016-08-19,2.51,2.54,2.47,2.47,337983,0
2016-08-22,2.47,2.55,2.44,2.52,494982,0
2016-08-23,2.53,2.56,2.53,2.53,265028,0
2016-08-24,2.52,2.56,2.5,2.56,211801,0
2016-08-25,2.53,2.59,2.52,2.57,222113,0
2016-08-26,2.58,2.59,2.5,2.53,242630,0
2016-08-29,2.52,2.59,2.51,2.59,203854,0
2016-08-30,2.56,2.59,2.53,2.57,187093,0
2016-08-31,2.55,2.59,2.53,2.58,274416,0
2016-09-01,2.55,2.59,2.52,2.58,257520,0
2016-09-02,2.57,2.59,2.55,2.57,141389,0
2016-09-06,2.55,2.61,2.545,2.59,638371,0
2016-09-07,2.56,2.61,2.56,2.61,244941,0
2016-09-08,2.61,2.61,2.55,2.58,338769,0
2016-09-09,2.54,2.54,2.43,2.43,435127,0
2016-09-12,2.42,2.52,2.34,2.51,630788,0
2016-09-13,2.5,2.51,2.365,2.39,605646,0
2016-09-14,2.39,2.47,2.35,2.45,266562,0
2016-09-15,2.44,2.51,2.44,2.5,285989,0
2016-09-16,2.48,2.56,2.44,2.51,597190,0
2016-09-19,2.51,2.56,2.51,2.56,328020,0
2016-09-20,2.57,2.59,2.55,2.58,212554,0
2016-09-21,2.57,2.61,2.54,2.61,410286,0
2016-09-22,2.61,2.67,2.59,2.65,523523,0
2016-09-23,2.62,2.66,2.58,2.59,232657,0
2016-09-26,2.59,2.59,2.5,2.5,315405,0
2016-09-27,2.5,2.52,2.48,2.51,240244,0
2016-09-28,2.5,2.53,2.48,2.51,233592,0
2016-09-29,2.49,2.51,2.44,2.47,232560,0
2016-09-30,2.46,2.51,2.46,2.47,302001,0
2016-10-03,2.45,2.465,2.44,2.44,243802,0
2016-10-04,2.44,2.45,2.38,2.38,378110,0
2016-10-05,2.38,2.45,2.38,2.42,221353,0
2016-10-06,2.4,2.445,2.37,2.4,323020,0
2016-10-07,2.4,2.45,2.35,2.4,541667,0
2016-10-10,2.4,2.535,2.4,2.53,296566,0
2016-10-11,2.44,2.52,2.43,2.45,277934,0
2016-10-12,2.45,2.47,2.41,2.42,172331,0
2016-10-13,2.41,2.45,2.41,2.42,185490,0
2016-10-14,2.43,2.48,2.42,2.46,238776,0
2016-10-17,2.45,2.48,2.41,2.43,158979,0
2016-10-18,2.44,2.45,2.41,2.42,170878,0
2016-10-19,2.42,2.46,2.41,2.42,276622,0
2016-10-20,2.42,2.45,2.405,2.42,148601,0
2016-10-21,2.41,2.43,2.36,2.38,294072,0
2016-10-24,2.38,2.4286,2.36,2.4,208331,0
2016-10-25,2.4,2.43,2.38,2.38,173002,0
2016-10-26,2.37,2.38,2.35,2.35,282864,0
2016-10-27,2.36,2.361,2.33,2.34,163212,0
2016-10-28,2.34,2.36,2.32,2.33,232825,0
2016-10-31,2.35,2.35,2.3,2.3,282631,0
2016-11-01,2.3,2.35,2.25,2.3,240921,0
2016-11-02,2.3,2.35,2.25,2.3,415357,0
2016-11-03,2.25,2.29,2.2,2.2,281166,0
2016-11-04,2.2,2.2,2.125,2.15,490505,0
2016-11-07,2.15,2.25,2.15,2.2,279032,0
2016-11-08,2.3,2.3,2.15,2.2,1112602,0
2016-11-09,2.15,2.25,2.15,2.25,378644,0
2016-11-10,2.25,2.45,2.25,2.45,719827,0
2016-11-11,2.45,2.45,2.35,2.4,593052,0
2016-11-14,2.45,2.45,2.35,2.4,416677,0
2016-11-15,2.45,2.5,2.4,2.5,320251,0
2016-11-16,2.45,2.5,2.45,2.5,292735,0
2016-11-17,2.5,2.6,2.455,2.55,389819,0
2016-11-18,2.6,2.6,2.55,2.6,297455,0
2016-11-21,2.75,2.75,2.55,2.75,877275,0
2016-11-22,2.75,2.75,2.6,2.7,563263,0
2016-11-23,2.65,2.7,2.625,2.65,273650,0
2016-11-25,2.65,2.7,2.65,2.7,80629,0
2016-11-28,2.7,2.7,2.65,2.65,304444,0
2016-11-29,2.65,2.75,2.65,2.7,408291,0
2016-11-30,2.7,2.75,2.65,2.65,363840,0
2016-12-01,2.65,2.75,2.55,2.6,466467,0
2016-12-02,2.6,2.65,2.55,2.6,186358,0
2016-12-05,2.6,2.6424,2.55,2.6,362459,0
2016-12-06,2.55,2.65,2.55,2.65,334259,0
2016-12-07,2.65,2.65,2.55,2.6,319161,0
2016-12-08,2.6,2.65,2.55,2.6,430853,0
2016-12-09,2.6,2.65,2.55,2.6,448383,0
2016-12-12,2.55,2.6,2.55,2.55,328837,0
2016-12-13,2.55,2.6,2.55,2.6,376347,0
2016-12-14,2.55,2.6,2.5,2.5,300581,0
2016-12-15,2.55,2.6,2.5,2.55,289282,0
2016-12-16,2.6,2.65,2.525,2.65,891043,0
2016-12-19,2.55,2.65,2.55,2.55,414481,0
2016-12-20,2.55,2.65,2.55,2.65,263265,0
2016-12-21,2.6,2.6,2.55,2.55,298128,0
2016-12-22,2.55,2.6,2.5,2.55,289215,0
2016-12-23,2.55,2.6,2.5,2.55,248854,0
2016-12-27,2.5,2.6,2.5,2.6,306996,0
2016-12-28,2.55,2.55,2.5,2.5,313832,0
2016-12-29,2.5,2.55,2.5,2.5,242671,0
2016-12-30,2.5,2.55,2.5,2.5,232048,0
2017-01-03,2.55,2.6,2.51,2.55,387407,0
2017-01-04,2.6,2.65,2.55,2.65,395132,0
2017-01-05,2.65,2.675,2.6,2.6,234869,0
2017-01-06,2.65,2.65,2.6,2.6,121892,0
2017-01-09,2.6,2.65,2.6,2.6,183845,0
2017-01-10,2.6,2.65,2.6,2.65,235189,0
2017-01-11,2.6,2.65,2.6,2.65,211324,0
2017-01-12,2.6,2.65,2.55,2.55,333119,0
2017-01-13,2.55,2.6,2.5,2.5,292450,0
2017-01-17,2.5,2.525,2.45,2.45,310626,0
2017-01-18,2.45,2.4793,2.4,2.4,320217,0
2017-01-19,2.4,2.45,2.35,2.4,324666,0
2017-01-20,2.4,2.45,2.35,2.35,358689,0
2017-01-23,2.35,2.45,2.35,2.35,221620,0
2017-01-24,2.4,2.4,2.35,2.35,243799,0
2017-01-25,2.35,2.4,2.35,2.35,267047,0
2017-01-26,2.35,2.4,2.3,2.3,283889,0
2017-01-27,2.3,2.39,2.3,2.3,237430,0
2017-01-30,2.3,2.35,2.3,2.3,260625,0
2017-01-31,2.3,2.35,2.3,2.35,210865,0
2017-02-01,2.35,2.35,2.3,2.3,143822,0
2017-02-02,2.3,2.35,2.3,2.35,106300,0
2017-02-03,2.35,2.35,2.3,2.35,175740,0
2017-02-06,2.35,2.35,2.3,2.3,228021,0
2017-02-07,2.3,2.3,2.25,2.25,223050,0
2017-02-08,2.25,2.3,2.25,2.25,378907,0
2017-02-09,2.25,2.35,2.25,2.3,304878,0
2017-02-10,2.3,2.35,2.3,2.35,102447,0
2017-02-13,2.3,2.35,2.3,2.35,196637,0
2017-02-14,2.3,2.35,2.3,2.35,131339,0
2017-02-15,2.3,2.35,2.3,2.3,94295,0
2017-02-16,2.3,2.35,2.3,2.3,282544,0
2017-02-17,2.35,2.35,2.3,2.35,215670,0
2017-02-21,2.3,2.4,2.3,2.35,529919,0
2017-02-22,2.35,2.4,2.35,2.35,346114,0
2017-02-23,2.35,2.4,2.3,2.4,457595,0
2017-02-24,2.4,2.4,2.35,2.35,212093,0
2017-02-27,2.4,2.4,2.35,2.35,303392,0
2017-02-28,2.35,2.4,2.3,2.35,313980,0
2017-03-01,2.35,2.4,2.35,2.4,317137,0
2017-03-02,2.35,2.4,2.3,2.3,362333,0
2017-03-03,2.3,2.45,2.3,2.4,644934,0
2017-03-06,2.45,2.45,2.4,2.45,335255,0
2017-03-07,2.45,2.45,2.4,2.45,402240,0
2017-03-08,2.45,2.525,2.41,2.45,538000,0
2017-03-09,2.45,2.5,2.4,2.5,751854,0
2017-03-10,2.5,2.6,2.5,2.55,577072,0
2017-03-13,2.55,2.6,2.55,2.55,457675,0
2017-03-14,2.55,2.6,2.55,2.55,442883,0
2017-03-15,2.55,2.65,2.55,2.6,494869,0
2017-03-16,2.6,2.65,2.6,2.65,458460,0
2017-03-17,2.65,2.7,2.625,2.7,1024099,0
2017-03-20,2.65,2.7,2.65,2.7,285413,0
2017-03-21,2.7,2.7,2.6,2.6,421125,0
2017-03-22,2.6,2.65,2.55,2.6,314845,0
2017-03-23,2.55,2.6,2.55,2.6,223822,0
2017-03-24,2.6,2.6,2.55,2.55,235197,0
2017-03-27,2.6,2.6,2.55,2.55,101268,0
2017-03-28,2.55,2.6,2.55,2.6,227548,0
2017-03-29,2.55,2.6,2.55,2.6,95668,0
2017-03-30,2.6,2.6,2.55,2.6,229608,0
2017-03-31,2.6,2.65,2.55,2.65,419069,0
2017-04-03,2.65,2.7,2.61,2.65,285390,0
2017-04-04,2.65,2.7,2.6,2.7,344747,0
2017-04-05,2.7,2.7,2.6,2.65,373665,0
2017-04-06,2.65,2.65,2.6,2.65,312684,0
2017-04-07,2.65,2.7,2.6,2.65,210239,0
2017-04-10,2.7,2.7,2.65,2.7,139440,0
2017-04-11,2.7,2.7,2.65,2.65,126765,0
2017-04-12,2.65,2.7,2.6,2.6,206633,0
2017-04-13,2.6,2.65,2.5,2.5,425920,0
2017-04-17,2.5,2.65,2.5,2.65,428448,0
2017-04-18,2.6,2.7,2.55,2.6,326741,0
2017-04-19,2.65,2.65,2.55,2.55,176511,0
2017-04-20,2.6,2.6,2.45,2.55,403082,0
2017-04-21,2.5,2.55,2.45,2.5,472668,0
2017-04-24,2.5,2.6,2.45,2.6,259951,0
2017-04-25,2.6,2.6,2.5,2.55,231593,0
2017-04-26,2.5,2.55,2.425,2.5,692454,0
2017-04-27,2.5,2.5,2.45,2.45,132772,0
2017-04-28,2.45,2.55,2.45,2.5,597992,0
2017-05-01,2.55,2.55,2.45,2.45,209618,0
2017-05-02,2.45,2.5,2.45,2.5,123197,0
2017-05-03,2.45,2.5,2.4,2.45,358598,0
2017-05-04,2.45,2.5,2.4,2.4,369549,0
2017-05-05,2.4,2.5,2.4,2.4,405621,0
2017-05-08,2.4,2.45,2.35,2.4,441557,0
2017-05-09,2.4,2.45,2.35,2.4,278318,0
2017-05-10,2.45,2.45,2.4,2.4,183267,0
2017-05-11,2.4,2.45,2.375,2.4,317840,0
2017-05-12,2.4,2.45,2.35,2.4,434848,0
2017-05-15,2.45,2.45,2.4,2.45,177402,0
2017-05-16,2.45,2.45,2.4,2.45,117765,0
2017-05-17,2.4,2.5,2.4,2.45,368082,0
2017-05-18,2.45,2.45,2.4,2.45,207635,0
2017-05-19,2.4,2.45,2.4,2.4,296810,0
2017-05-22,2.5,2.5,2.35,2.4,215057,0
2017-05-23,2.4,2.45,2.4,2.4,145869,0
2017-05-24,2.4,2.45,2.4,2.45,317616,0
2017-05-25,2.45,2.45,2.4,2.45,181910,0
2017-05-26,2.4,2.45,2.4,2.45,168844,0
2017-05-30,2.4,2.45,2.35,2.35,378650,0
2017-05-31,2.35,2.4,2.3,2.35,601063,0
2017-06-01,2.35,2.4,2.35,2.4,801228,0
2017-06-02,2.4,2.55,2.35,2.55,719454,0
2017-06-05,2.5,2.55,2.455,2.5,231589,0
2017-06-06,2.5,2.55,2.46,2.5,391738,0
2017-06-07,2.5,2.55,2.45,2.5,401804,0
2017-06-08,2.5,2.525,2.45,2.5,315277,0
2017-06-09,2.5,2.55,2.45,2.55,413692,0
2017-06-12,2.55,2.575,2.45,2.5,420818,0
2017-06-13,2.5,2.55,2.45,2.55,208488,0
2017-06-14,2.55,2.55,2.45,2.5,262027,0
2017-06-15,2.5,2.55,2.45,2.45,171744,0
2017-06-16,2.45,2.475,2.4,2.45,501187,0
2017-06-19,2.45,2.55,2.45,2.55,268859,0
2017-06-20,2.5,2.575,2.45,2.45,605127,0
2017-06-21,2.45,2.5,2.45,2.45,287628,0
2017-06-22,2.45,2.5,2.45,2.5,133384,0
2017-06-23,2.45,2.45,2.35,2.35,2377758,0
2017-06-26,2.4,2.45,2.35,2.4,238447,0
2017-06-27,2.4,2.5,2.35,2.35,762280,0
2017-06-28,2.4,2.45,2.35,2.45,528257,0
2017-06-29,2.4,2.45,2.35,2.4,111502,0
2017-06-30,2.4,2.425,2.35,2.4,397101,0
2017-07-03,2.35,2.4,2.35,2.4,89998,0
2017-07-05,2.35,2.45,2.3,2.4,473138,0
2017-07-06,2.4,2.425,2.3164,2.35,354425,0
2017-07-07,2.35,2.4,2.35,2.4,304208,0
2017-07-10,2.4,2.41,2.35,2.35,294559,0
2017-07-11,2.35,2.375,2.3,2.3,280062,0
2017-07-12,2.3,2.35,2.3,2.35,313704,0
2017-07-13,2.35,2.35,2.3,2.35,155192,0
2017-07-14,2.4,2.4,2.35,2.4,138110,0
2017-07-17,2.35,2.45,2.3,2.4,1098445,0
2017-07-18,2.4,2.41,2.3,2.3,259684,0
2017-07-19,2.3,2.4,2.3,2.4,966630,0
2017-07-20,2.35,2.4,2.3,2.3,4090853,0
2017-07-21,2.4,2.4,2.3,2.35,713267,0
2017-07-24,2.4,2.4,2.35,2.35,282990,0
2017-07-25,2.4,2.45,2.35,2.4,203517,0
2017-07-26,2.4,2.4,2.35,2.35,133069,0
2017-07-27,2.35,2.4,2.35,2.35,141848,0
2017-07-28,2.35,2.4,2.3,2.35,593701,0
2017-07-31,2.35,2.4,2.3,2.3,399066,0
2017-08-01,2.3,2.4,2.3,2.35,168264,0
2017-08-02,2.35,2.4,2.35,2.35,181463,0
2017-08-03,2.35,2.4,2.35,2.35,285325,0
2017-08-04,2.35,2.4,2.3,2.35,331092,0
2017-08-07,2.35,2.4,2.35,2.35,241390,0
2017-08-08,2.35,2.45,2.35,2.4,374221,0
2017-08-09,2.4,2.45,2.4,2.4,252571,0
2017-08-10,2.4,2.45,2.4,2.4,230734,0
2017-08-11,2.4,2.45,2.4,2.4,349923,0
2017-08-14,2.45,2.475,2.4,2.45,567404,0
2017-08-15,2.45,2.5,2.45,2.45,218728,0
2017-08-16,2.5,2.5,2.45,2.45,268645,0
2017-08-17,2.45,2.5,2.4124,2.45,562090,0
2017-08-18,2.45,2.5,2.4,2.5,316367,0
2017-08-21,2.5,2.5,2.45,2.45,174845,0
2017-08-22,2.45,2.475,2.4,2.45,240767,0
2017-08-23,2.4,2.45,2.4,2.45,112873,0
2017-08-24,2.45,2.5,2.4,2.4,403066,0
2017-08-25,2.4,2.45,2.4,2.4,232755,0
2017-08-28,2.4,2.45,2.375,2.4,242832,0
2017-08-29,2.3,2.4,2.3,2.35,276776,0
2017-08-30,2.35,2.375,2.3,2.3,252626,0
2017-08-31,2.3,2.45,2.3,2.45,509384,0
2017-09-01,2.4,2.45,2.35,2.4,227431,0
2017-09-05,2.4,2.425,2.35,2.4,196251,0
2017-09-06,2.4,2.425,2.35,2.35,295087,0
2017-09-07,2.35,2.45,2.35,2.45,320059,0
2017-09-08,2.4,2.45,2.375,2.45,303879,0
2017-09-11,2.4,2.4352,2.35,2.4,220136,0
2017-09-12,2.4,2.44,2.35,2.4,241322,0
2017-09-13,2.45,2.45,2.35,2.4,534246,0
2017-09-14,2.4,2.45,2.35,2.45,863833,0
2017-09-15,2.45,2.5,2.36,2.45,1218285,0
2017-09-18,2.45,2.5,2.45,2.5,190178,0
2017-09-19,2.45,2.5,2.4,2.5,313813,0
2017-09-20,2.5,2.5,2.4,2.4,379793,0
2017-09-21,2.4,2.4851,2.4,2.45,210919,0
2017-09-22,2.4,2.5,2.4,2.5,257904,0
2017-09-25,2.5,2.5,2.4,2.4,258216,0
2017-09-26,2.4,2.5,2.4,2.5,148529,0
2017-09-27,2.5,2.5,2.45,2.5,373277,0
2017-09-28,2.45,2.5,2.425,2.5,124777,0
2017-09-29,2.45,2.5,2.4,2.45,370668,0
2017-10-02,2.45,2.5,2.4,2.5,319577,0
2017-10-03,2.45,2.5,2.425,2.45,273396,0
2017-10-04,2.45,2.5,2.4,2.45,282055,0
2017-10-05,2.45,2.5,2.4,2.5,192671,0
2017-10-06,2.45,2.5,2.4,2.45,567540,0
2017-10-09,2.45,2.5,2.425,2.5,191985,0
2017-10-10,2.5,2.5,2.45,2.5,335328,0
2017-10-11,2.45,2.5,2.4,2.5,363073,0
2017-10-12,2.475,2.55,2.425,2.55,1258547,0
2017-10-13,2.5,2.55,2.475,2.55,456539,0
2017-10-16,2.5,2.55,2.475,2.55,191431,0
2017-10-17,2.5,2.55,2.5,2.55,126771,0
2017-10-18,2.55,2.55,2.5,2.5,172653,0
2017-10-19,2.5,2.55,2.45,2.55,586284,0
2017-10-20,2.5,2.55,2.5,2.5,153014,0
2017-10-23,2.5,2.55,2.5,2.5,214217,0
2017-10-24,2.5,2.55,2.5,2.5,233143,0
2017-10-25,2.5,2.55,2.5,2.55,215169,0
2017-10-26,2.55,2.55,2.5,2.55,327819,0
2017-10-27,2.5,2.525,2.45,2.5,680763,0
2017-10-30,2.45,2.48,2.375,2.45,803582,0
2017-10-31,2.5,2.5,2.425,2.45,404101,0
2017-11-01,2.5,2.5,2.45,2.45,510542,0
2017-11-02,2.45,2.495,2.45,2.45,102055,0
2017-11-03,2.5,2.5,2.45,2.45,343654,0
2017-11-06,2.5,2.5,2.45,2.45,133000,0
2017-11-07,2.45,2.5,2.36,2.4,428047,0
2017-11-08,2.4,2.45,2.375,2.45,272953,0
2017-11-09,2.4,2.45,2.35,2.35,467414,0
2017-11-10,2.35,2.45,2.35,2.4,532559,0
