Date,Open,High,Low,Close,Volume,OpenInt
2006-11-08,13.828,14.245,13.735,13.799,116918,0
2006-11-09,13.735,13.79,13.65,13.66,19612,0
2006-11-10,13.642,13.688,13.594,13.65,71444,0
2006-11-13,13.364,13.364,13.225,13.27,37177,0
2006-11-14,13.688,13.846,13.688,13.836,19181,0
2006-11-15,13.836,14.198,13.771,13.771,92995,0
2006-11-16,13.735,13.735,13.512,13.512,10883,0
2006-11-17,13.399,13.419,13.317,13.344,7435,0
2006-11-20,13.206,13.206,13.038,13.113,11314,0
2006-11-21,12.778,12.807,12.722,12.76,37392,0
2006-11-22,13.038,13.15,13.038,13.141,16703,0
2006-11-24,13.113,13.141,13.038,13.048,5819,0
2006-11-27,13.225,13.27,13.122,13.122,77263,0
2006-11-28,13.141,13.642,13.132,13.549,16486,0
2006-11-29,13.549,13.65,13.455,13.504,27370,0
2006-11-30,13.735,13.949,13.715,13.809,71659,0
2006-12-01,13.828,13.828,13.688,13.763,6573,0
2006-12-04,13.781,13.846,13.763,13.846,13577,0
2006-12-05,13.809,13.809,13.464,13.577,24029,0
2006-12-06,13.594,13.614,13.559,13.559,31466,0
2006-12-07,13.577,13.65,13.484,13.65,136423,0
2006-12-08,13.438,13.438,13.27,13.289,35236,0
2006-12-11,13.299,13.455,13.299,13.399,21983,0
2006-12-12,13.455,13.539,13.399,13.539,9375,0
2006-12-13,13.399,13.409,13.28,13.373,13793,0
2006-12-14,13.438,13.698,13.438,13.65,18750,0
2006-12-15,13.65,13.92,13.504,13.92,39871,0
2006-12-18,13.642,13.679,13.455,13.512,10991,0
2006-12-19,13.438,13.604,13.299,13.455,75538,0
2006-12-20,13.504,13.633,13.455,13.577,97629,0
2006-12-21,13.464,13.464,13.344,13.391,79094,0
2006-12-22,13.391,13.391,13.242,13.307,30711,0
2006-12-26,13.307,13.307,13.168,13.177,33297,0
2006-12-27,13.289,13.373,13.28,13.373,11207,0
2006-12-28,13.373,13.409,13.364,13.399,19612,0
2006-12-29,13.474,13.474,13.326,13.382,12393,0
2007-01-03,13.504,13.504,13.326,13.364,49246,0
2007-01-04,13.317,13.364,13.307,13.335,13254,0
2007-01-05,13.438,13.504,13.409,13.419,11638,0
2007-01-08,13.455,13.519,13.391,13.494,12608,0
2007-01-09,13.669,13.735,13.614,13.735,23599,0
2007-01-10,13.679,13.688,13.604,13.633,5711,0
2007-01-11,13.455,13.549,13.455,13.529,14655,0
2007-01-12,13.743,13.92,13.743,13.91,14009,0
2007-01-16,13.901,14.014,13.901,13.92,16918,0
2007-01-17,13.828,13.92,13.828,13.828,5065,0
2007-01-18,13.846,13.874,13.753,13.753,23599,0
2007-01-19,13.707,13.781,13.66,13.763,8191,0
2007-01-22,13.958,14.04,13.949,14.014,20474,0
2007-01-23,13.994,14.004,13.92,13.939,21874,0
2007-01-24,13.874,13.966,13.799,13.91,21768,0
2007-01-25,13.688,13.828,13.688,13.771,18534,0
2007-01-26,13.771,13.771,13.568,13.688,17456,0
2007-01-29,13.698,13.698,13.539,13.539,79202,0
2007-01-30,13.464,13.529,13.464,13.464,47092,0
2007-01-31,13.438,13.494,13.307,13.494,64117,0
2007-02-01,13.438,13.438,13.317,13.382,23384,0
2007-02-02,13.232,13.242,13.067,13.141,74461,0
2007-02-05,12.993,13.02,12.928,13.02,24245,0
2007-02-06,12.983,12.983,12.863,12.898,35021,0
2007-02-07,12.954,12.963,12.889,12.938,21336,0
2007-02-08,12.853,12.853,12.722,12.797,23599,0
2007-02-09,13.225,13.335,13.215,13.28,195150,0
2007-02-12,13.27,13.27,13.187,13.196,56788,0
2007-02-13,13.27,13.364,13.27,13.364,34791,0
2007-02-14,13.409,13.484,13.409,13.484,20940,0
2007-02-15,13.504,13.504,13.409,13.504,51832,0
2007-02-16,13.577,13.669,13.577,13.633,24461,0
2007-02-20,13.633,13.633,13.519,13.585,31681,0
2007-02-21,13.585,13.66,13.585,13.66,23599,0
2007-02-22,13.594,13.642,13.594,13.633,32866,0
2007-02-23,13.474,13.474,13.382,13.409,19396,0
2007-02-26,13.354,13.354,13.27,13.307,75216,0
2007-02-27,13.232,13.242,12.993,13.002,21336,0
2007-02-28,12.954,13.038,12.825,13.011,53664,0
2007-03-01,12.993,12.993,12.898,12.983,19828,0
2007-03-02,12.993,12.993,12.908,12.938,8081,0
2007-03-05,12.843,12.945,12.807,12.807,9375,0
2007-03-06,12.807,12.889,12.751,12.853,25324,0
2007-03-07,12.833,12.843,12.797,12.833,20259,0
2007-03-08,12.863,12.963,12.863,12.945,9590,0
2007-03-09,12.898,12.945,12.881,12.908,11853,0
2007-03-12,12.898,12.945,12.825,12.853,18211,0
2007-03-13,12.825,12.833,12.714,12.714,13254,0
2007-03-14,12.352,12.434,12.203,12.389,90516,0
2007-03-15,12.203,12.315,12.194,12.287,11638,0
2007-03-16,12.156,12.333,12.027,12.333,528125,0
2007-03-19,12.073,12.146,12.064,12.073,85344,0
2007-03-20,11.907,12.008,11.897,11.933,104633,0
2007-03-21,11.972,12.277,11.972,12.203,411422,0
2007-03-22,12.434,12.454,12.315,12.333,69720,0
2007-03-23,12.324,12.5,12.324,12.482,206574,0
2007-03-26,12.324,12.361,12.231,12.324,22414,0
2007-03-27,12.324,12.324,12.156,12.324,219181,0
2007-03-28,12.064,12.064,11.823,11.878,78771,0
2007-03-29,11.878,11.917,11.833,11.888,115624,0
2007-03-30,12.064,12.083,11.962,12.027,39547,0
2007-04-02,11.748,11.953,11.739,11.953,42349,0
2007-04-03,12.027,12.129,12.027,12.129,24029,0
2007-04-04,12.203,12.315,12.203,12.306,15193,0
2007-04-05,12.241,12.296,12.203,12.268,17456,0
2007-04-09,12.241,12.25,12.203,12.212,24245,0
2007-04-10,12.296,12.324,12.25,12.296,41487,0
2007-04-11,12.306,12.306,12.156,12.185,15302,0
2007-04-12,12.194,12.241,12.12,12.221,16379,0
2007-04-13,12.083,12.083,11.972,12.036,27909,0
2007-04-16,11.943,12.073,11.933,12.073,31357,0
2007-04-17,11.842,11.878,11.785,11.86,101186,0
2007-04-18,11.86,11.943,11.86,11.888,21229,0
2007-04-19,11.842,11.842,11.739,11.842,22305,0
2007-04-20,11.739,11.768,11.73,11.739,17564,0
2007-04-23,11.489,11.489,11.367,11.423,76832,0
2007-04-24,11.433,11.433,11.312,11.367,55819,0
2007-04-25,11.322,11.367,11.247,11.322,37608,0
2007-04-26,11.201,11.312,11.136,11.146,57543,0
2007-04-27,11.228,11.312,11.182,11.312,118750,0
2007-04-30,11.285,11.377,11.275,11.285,31142,0
2007-05-01,11.285,11.285,11.127,11.182,32004,0
2007-05-02,11.367,11.498,11.312,11.498,81574,0
2007-05-03,11.498,11.573,11.406,11.423,57004,0
2007-05-04,11.433,11.525,11.423,11.47,10991,0
2007-05-07,11.646,11.73,11.646,11.72,73706,0
2007-05-08,12.018,12.018,11.842,11.943,83836,0
2007-05-09,12.176,12.231,12.091,12.156,72306,0
2007-05-10,12.12,12.12,11.833,11.833,69827,0
2007-05-11,11.972,12.296,11.972,12.12,35991,0
2007-05-14,12.027,12.111,11.998,12.083,15732,0
2007-05-15,12.064,12.083,11.924,11.989,29311,0
2007-05-16,11.86,11.878,11.785,11.842,29202,0
2007-05-17,11.619,11.71,11.544,11.544,52801,0
2007-05-18,11.637,11.739,11.637,11.703,46228,0
2007-05-21,11.71,11.924,11.71,11.851,81358,0
2007-05-22,12.434,13.076,12.398,12.77,204957,0
2007-05-23,12.993,13.076,12.797,13.011,146012,0
2007-05-24,13.103,13.177,12.898,12.945,183081,0
2007-05-25,13.057,13.067,12.881,12.963,37177,0
2007-05-29,13.225,13.317,13.225,13.28,36961,0
2007-05-30,13.252,13.252,13.15,13.242,24138,0
2007-05-31,13.242,13.299,13.177,13.187,51832,0
2007-06-01,13.196,13.27,13.159,13.261,32651,0
2007-06-04,13.225,13.299,13.206,13.252,36206,0
2007-06-05,13.261,13.261,13.141,13.159,12068,0
2007-06-06,13.317,13.317,13.132,13.215,15302,0
2007-06-07,13.448,13.455,13.28,13.289,45474,0
2007-06-08,13.529,13.874,13.529,13.874,87931,0
2007-06-11,13.763,13.781,13.679,13.688,34051,0
2007-06-12,13.594,13.604,13.484,13.494,14223,0
2007-06-13,13.512,13.594,13.484,13.577,39117,0
2007-06-14,13.504,13.585,13.409,13.484,38577,0
2007-06-15,13.494,13.735,13.317,13.735,143319,0
2007-06-18,13.642,13.669,13.559,13.594,44612,0
2007-06-19,13.215,13.484,13.215,13.448,49029,0
2007-06-20,13.373,13.409,13.225,13.409,65625,0
2007-06-21,13.409,13.409,13.232,13.364,44397,0
2007-06-22,13.289,13.289,12.993,13.002,60561,0
2007-06-25,13.002,13.038,12.908,12.938,10453,0
2007-06-26,13.028,13.132,12.993,12.993,85776,0
2007-06-27,12.853,12.983,12.714,12.938,91486,0
2007-06-28,12.843,12.898,12.77,12.778,34914,0
2007-06-29,12.843,12.928,12.833,12.889,43966,0
2007-07-02,12.928,13.187,12.928,13.076,25862,0
2007-07-03,13.113,13.15,13.048,13.122,13471,0
2007-07-05,13.028,13.103,12.898,12.973,48492,0
2007-07-06,12.993,13.02,12.928,12.938,40625,0
2007-07-09,13.084,13.159,13.076,13.132,27370,0
2007-07-10,13.103,13.103,12.973,13.002,26616,0
2007-07-11,12.983,13.225,12.898,13.225,63900,0
2007-07-12,13.048,13.307,13.011,13.141,66594,0
2007-07-13,13.177,13.177,13.028,13.093,27263,0
2007-07-16,13.038,13.122,12.993,13.057,35236,0
2007-07-17,13.028,13.067,12.993,13.028,15625,0
2007-07-18,12.843,12.853,12.732,12.815,50646,0
2007-07-19,12.863,12.863,12.788,12.863,42241,0
2007-07-20,12.843,12.945,12.751,12.788,26939,0
2007-07-23,12.881,12.928,12.825,12.872,64979,0
2007-07-24,13.076,13.113,12.945,12.983,122629,0
2007-07-25,13.206,13.399,13.093,13.399,66918,0
2007-07-26,13.261,13.261,12.825,13.177,96444,0
2007-07-27,13.177,13.225,13.002,13.093,45797,0
2007-07-30,13.159,13.225,13.084,13.168,26293,0
2007-07-31,13.225,13.232,13.057,13.084,198492,0
2007-08-01,12.203,12.221,11.813,12.091,236098,0
2007-08-02,11.795,11.795,11.397,11.406,135453,0
2007-08-03,11.136,11.285,11.062,11.118,167242,0
2007-08-06,11.089,11.108,10.922,11.108,277154,0
2007-08-07,10.792,10.942,10.727,10.838,163039,0
2007-08-08,11.071,11.228,11.043,11.146,221767,0
2007-08-09,11.163,11.163,10.978,11.043,79526,0
2007-08-10,10.718,11.108,10.718,11.098,212392,0
2007-08-13,11.127,11.173,11.034,11.053,169613,0
2007-08-14,11.007,11.043,10.867,10.904,62501,0
2007-08-15,10.737,10.838,10.533,10.635,59698,0
2007-08-16,10.635,10.942,10.57,10.867,177801,0
2007-08-17,10.877,11.507,10.718,10.932,104957,0
2007-08-20,10.951,10.987,10.7,10.877,94935,0
2007-08-21,11.136,11.201,11.043,11.108,155064,0
2007-08-22,11.108,11.228,11.053,11.182,41810,0
2007-08-23,11.452,11.554,11.358,11.47,65625,0
2007-08-24,11.768,11.785,11.535,11.777,101940,0
2007-08-27,11.535,11.619,11.489,11.535,53556,0
2007-08-28,11.554,11.554,11.275,11.285,35885,0
2007-08-29,11.507,11.674,11.452,11.629,55495,0
2007-08-30,11.498,11.581,11.377,11.498,105710,0
2007-08-31,11.684,11.785,11.507,11.674,144289,0
2007-09-04,11.777,11.777,11.554,11.655,77047,0
2007-09-05,11.322,11.341,11.22,11.267,128125,0
2007-09-06,11.397,11.397,11.21,11.302,110560,0
2007-09-07,10.959,10.959,10.831,10.951,125754,0
2007-09-10,10.802,10.812,10.607,10.71,74784,0
2007-09-11,10.857,10.932,10.838,10.886,201616,0
2007-09-12,10.663,10.71,10.542,10.616,164009,0
2007-09-13,10.551,10.737,10.236,10.301,106681,0
2007-09-14,10.57,10.625,10.533,10.616,63040,0
2007-09-17,10.645,10.645,10.46,10.467,46552,0
2007-09-18,10.041,10.144,9.836,10.069,185991,0
2007-09-19,10.395,10.395,10.216,10.226,134375,0
2007-09-20,10.264,10.366,10.05,10.05,187823,0
2007-09-21,10.44,10.44,9.624,9.874,355818,0
2007-09-24,9.92,9.929,9.754,9.929,124785,0
2007-09-25,9.745,10.271,9.745,10.271,151077,0
2007-09-26,10.645,10.645,10.134,10.208,171875,0
2007-09-27,10.58,11.089,10.551,10.766,740301,0
2007-09-28,10.542,10.589,10.46,10.515,201401,0
2007-10-01,10.395,10.524,10.346,10.46,144073,0
2007-10-02,10.551,10.663,10.533,10.663,111853,0
2007-10-03,10.886,11.062,10.821,10.867,260776,0
2007-10-04,11.21,11.358,11.155,11.257,120689,0
2007-10-05,11.267,11.452,11.247,11.433,46659,0
2007-10-08,11.47,11.47,11.257,11.358,57543,0
2007-10-09,11.275,11.377,11.275,11.377,66487,0
2007-10-10,11.21,11.21,11.062,11.089,62930,0
2007-10-11,11.098,11.163,10.932,11.016,55495,0
2007-10-12,10.774,10.821,10.645,10.766,99031,0
2007-10-15,10.395,10.533,10.336,10.44,117565,0
2007-10-16,10.097,10.144,9.874,9.884,90410,0
2007-10-17,9.754,9.819,9.65,9.715,143643,0
2007-10-18,10.004,10.106,10.004,10.097,182758,0
2007-10-19,9.92,9.929,9.634,9.65,117349,0
2007-10-22,9.949,10.097,9.855,10.097,107219,0
2007-10-23,10.032,10.124,10.023,10.079,101401,0
2007-10-24,9.967,9.967,9.559,9.845,219289,0
2007-10-25,9.624,9.706,9.4652,9.642,183728,0
2007-10-26,9.827,10.023,9.819,10.023,105281,0
2007-10-29,10.291,10.505,10.256,10.321,144935,0
2007-10-30,10.321,10.366,10.134,10.271,145689,0
2007-10-31,10.395,10.476,10.301,10.421,159592,0
2007-11-01,10.236,10.271,10.032,10.087,259051,0
2007-11-02,9.845,9.845,9.549,9.745,183621,0
2007-11-05,9.762,9.762,9.3448,9.4839,109187,0
2007-11-06,9.4002,9.65,9.4002,9.65,123950,0
2007-11-07,9.66,9.66,9.3167,9.3265,160959,0
2007-11-08,9.2519,9.308,9.0945,9.2064,98815,0
2007-11-09,8.8717,8.8717,8.4819,8.6118,353340,0
2007-11-12,8.5005,8.9923,8.5005,8.714,316186,0
2007-11-13,8.7325,8.9462,8.7046,8.9274,274031,0
2007-11-14,9.0385,9.2984,9.0385,9.2064,221767,0
2007-11-15,9.0945,9.1317,8.8254,8.9548,164655,0
2007-11-16,8.9462,8.9462,8.7789,8.8811,248167,0
2007-11-19,8.7046,8.8067,8.6025,8.6674,172737,0
2007-11-20,8.8067,9.1317,8.7511,8.9923,305064,0
2007-11-21,8.816,8.8254,8.6025,8.6955,278662,0
2007-11-23,8.9736,9.1126,8.9736,9.029,125000,0
2007-11-26,9.3167,9.4189,9.1967,9.2151,230819,0
2007-11-27,9.503,9.735,9.503,9.689,395366,0
2007-11-28,9.874,9.874,9.3361,9.634,499892,0
2007-11-29,9.836,9.984,9.725,9.901,494397,0
2007-11-30,9.976,10.336,9.8,10.023,281896,0
2007-12-03,10.208,10.236,10.059,10.087,255712,0
2007-12-04,10.152,10.152,9.967,10.05,358319,0
2007-12-05,10.226,10.467,10.144,10.376,625862,0
2007-12-06,10.476,11.071,10.476,10.922,340410,0
2007-12-07,10.411,10.645,10.411,10.589,297844,0
2007-12-10,10.505,10.7,10.395,10.607,444882,0
2007-12-11,10.467,10.56,10.097,10.181,512391,0
2007-12-12,10.301,10.542,10.059,10.256,437736,0
2007-12-13,9.577,9.754,9.577,9.65,484050,0
2007-12-14,9.1689,9.2239,9.029,9.0385,601938,0
2007-12-17,8.9274,8.9274,8.5469,8.5653,654633,0
2007-12-18,8.5748,8.8996,8.5748,8.7325,612823,0
2007-12-19,8.6396,8.8254,8.5653,8.6674,469018,0
2007-12-20,8.5469,8.9274,8.5469,8.8254,410414,0
2007-12-21,8.8532,8.8902,8.6955,8.6955,429096,0
2007-12-24,8.6304,8.8902,8.6304,8.8811,234138,0
2007-12-26,8.9736,9.1126,8.9274,9.0385,295688,0
2007-12-27,8.7882,8.9181,8.7696,8.7696,417349,0
2007-12-28,8.8717,8.8717,8.5748,8.5933,341056,0
2007-12-31,8.7232,8.8623,8.5933,8.8623,424569,0
2008-01-02,8.8532,8.8532,8.6304,8.7696,254201,0
2008-01-03,8.7417,8.8067,8.6396,8.8067,283195,0
2008-01-04,8.6955,8.7789,8.5097,8.5563,404742,0
2008-01-07,8.5191,8.6118,8.4912,8.5469,355171,0
2008-01-08,8.9462,9.0573,8.8254,8.8438,309505,0
2008-01-09,8.9274,8.9641,8.7696,8.9274,260269,0
2008-01-10,8.6769,8.9274,8.6211,8.8438,263038,0
2008-01-11,8.7232,8.816,8.6674,8.7232,344612,0
2008-01-14,8.7325,8.8811,8.7325,8.8438,179525,0
2008-01-15,8.6955,8.7882,8.4541,8.4727,386207,0
2008-01-16,8.0364,8.1664,7.9623,8.0736,703650,0
2008-01-17,8.3335,8.3427,7.9994,8.0458,353340,0
2008-01-18,8.3892,8.3892,8.1201,8.287,276735,0
2008-01-22,7.9808,8.1107,7.0992,8.0736,415625,0
2008-01-23,7.656,7.9343,7.4611,7.8787,531943,0
2008-01-24,8.1664,8.2405,8.0364,8.2405,411314,0
2008-01-25,8.7604,8.8254,8.5005,8.6584,420043,0
2008-01-28,8.6584,8.9831,8.4819,8.816,297629,0
2008-01-29,8.8811,8.9831,8.7511,8.9181,147023,0
2008-01-30,8.7789,8.8532,8.5469,8.6769,239790,0
2008-01-31,8.6211,8.7882,8.3056,8.6674,324785,0
2008-02-01,8.4727,8.6304,8.3242,8.4449,384267,0
2008-02-04,8.5653,8.6025,8.4819,8.5191,234052,0
2008-02-05,8.4819,8.4819,8.0829,8.1479,258513,0
2008-02-06,8.1014,8.1201,7.9252,7.9252,643831,0
2008-02-07,7.9066,7.9901,7.851,7.9623,392456,0
2008-02-08,7.6467,7.6467,7.4611,7.4705,134268,0
2008-02-11,7.5075,7.591,7.4054,7.5168,429676,0
2008-02-12,7.4705,7.6004,7.4705,7.5633,199172,0
2008-02-13,7.424,7.4426,7.2941,7.3776,218535,0
2008-02-14,7.5447,7.6374,7.4518,7.4611,250234,0
2008-02-15,7.5075,7.5353,7.4054,7.4796,205819,0
2008-02-19,7.7396,7.7953,7.591,7.6189,163578,0
2008-02-20,7.3683,7.5262,7.257,7.4518,247090,0
2008-02-21,7.4426,7.5168,7.3776,7.3776,176294,0
2008-02-22,7.4426,7.5818,7.3591,7.5818,112178,0
2008-02-25,7.7488,7.8416,7.6374,7.7953,168965,0
2008-02-26,7.8601,7.9901,7.8231,7.9437,275646,0
2008-02-27,7.888,8.2314,7.888,8.1293,282866,0
2008-02-28,8.25,8.3242,8.1849,8.1944,289546,0
2008-02-29,8.0179,8.0179,7.591,7.6374,293533,0
2008-03-03,7.7303,7.7488,7.591,7.6654,232111,0
2008-03-04,7.4705,7.4796,7.2476,7.3312,279632,0
2008-03-05,7.4426,7.4426,7.1456,7.2014,303772,0
2008-03-06,7.2476,7.322,7.1827,7.2014,174956,0
2008-03-07,7.0806,7.0806,6.8765,6.9507,246551,0
2008-03-10,6.9879,7.0992,6.9507,7.0064,254201,0
2008-03-11,7.2662,7.424,7.2014,7.424,298815,0
2008-03-12,7.4796,7.5818,7.424,7.424,223205,0
2008-03-13,7.1734,7.2385,7.0064,7.2199,249784,0
2008-03-14,7.0344,7.1548,6.8951,6.9601,374784,0
2008-03-17,6.9043,7.09,6.8395,6.9601,227154,0
2008-03-18,6.5053,7.2941,6.5053,7.2848,273384,0
2008-03-19,7.2385,7.3034,6.9507,6.9507,144612,0
2008-03-20,7.127,7.3034,6.9879,7.2941,296443,0
2008-03-24,7.6374,7.8787,7.6374,7.8787,188039,0
2008-03-25,7.7581,7.7766,7.656,7.7488,192888,0
2008-03-26,7.4518,7.5168,7.2385,7.2385,163186,0
2008-03-27,7.2476,7.2476,7.0528,7.0528,116991,0
2008-03-28,7.1642,7.2014,7.0714,7.0714,102909,0
2008-03-31,6.9228,6.9228,6.8115,6.8208,133296,0
2008-04-01,6.9972,7.0806,6.9043,7.0714,171131,0
2008-04-02,7.1734,7.424,7.1734,7.4148,232328,0
2008-04-03,7.322,7.489,7.322,7.4705,148384,0
2008-04-04,7.6189,7.7116,7.6189,7.6745,212716,0
2008-04-07,7.6467,7.721,7.5724,7.5724,161099,0
2008-04-08,7.4518,7.4518,7.192,7.2848,146551,0
2008-04-09,7.1178,7.1734,7.0806,7.1084,134806,0
2008-04-10,7.1084,7.1642,6.9879,7.0434,292031,0
2008-04-11,7.1827,7.3683,7.0528,7.2476,175068,0
2008-04-14,7.3406,7.6374,7.3406,7.5633,213626,0
2008-04-15,7.6654,7.9158,7.6654,7.9158,209179,0
2008-04-16,8.0458,8.2963,8.0458,8.287,225578,0
2008-04-17,8.3521,8.5097,8.3521,8.4541,327707,0
2008-04-18,8.6211,8.6769,8.5097,8.6025,128295,0
2008-04-21,8.4263,8.4263,8.2592,8.3613,264066,0
2008-04-22,8.2128,8.2128,7.9623,7.9715,204349,0
2008-04-23,8.0923,8.1849,8.0736,8.1479,181783,0
2008-04-24,7.9437,8.1944,7.9437,8.1479,192034,0
2008-04-25,8.3613,8.7232,8.3613,8.6955,305054,0
2008-04-28,9.0945,9.827,9.0945,9.503,618406,0
2008-04-29,9.586,9.679,9.4652,9.605,212148,0
2008-04-30,9.634,9.754,9.614,9.65,280347,0
2008-05-01,9.3628,9.41,9.187,9.3549,373698,0
2008-05-02,9.53,9.715,9.3361,9.569,274961,0
2008-05-05,9.3825,9.642,9.3825,9.559,270249,0
2008-05-06,9.559,9.706,9.4002,9.706,155497,0
2008-05-07,9.745,9.819,9.595,9.595,337328,0
2008-05-08,9.3913,9.4474,9.3361,9.4002,182589,0
2008-05-09,9.2519,9.28,9.1776,9.187,240285,0
2008-05-12,9.2712,9.3361,9.0764,9.2239,190975,0
2008-05-13,9.3549,9.4287,9.2616,9.2616,218007,0
2008-05-14,9.1967,9.2896,9.1967,9.2151,189251,0
2008-05-15,9.3265,9.976,9.3265,9.855,404660,0
2008-05-16,9.855,9.893,9.754,9.754,212673,0
2008-05-19,9.836,10.004,9.772,9.874,197693,0
2008-05-20,9.642,9.642,9.4376,9.4474,389301,0
2008-05-21,9.2519,9.2712,9.0385,9.0478,354627,0
2008-05-22,9.3167,9.4652,9.2896,9.4189,207049,0
2008-05-23,9.3448,9.4652,9.2335,9.28,147217,0
2008-05-27,9.4474,9.577,9.4474,9.53,238427,0
2008-05-28,9.3726,9.4937,9.3726,9.4189,195487,0
2008-05-29,9.3825,9.735,9.3825,9.595,568464,0
2008-05-30,9.762,9.855,9.735,9.735,496648,0
2008-06-02,10.395,10.44,10.208,10.264,472782,0
2008-06-03,10.311,10.58,10.311,10.376,975998,0
2008-06-04,10.505,10.625,10.395,10.467,453848,0
2008-06-05,10.087,10.321,10.079,10.216,412757,0
2008-06-06,9.984,10.041,9.78,9.8,735785,0
2008-06-09,9.689,9.865,9.634,9.762,460672,0
2008-06-10,9.586,9.689,9.512,9.53,909888,0
2008-06-11,9.549,9.559,9.2616,9.28,301186,0
2008-06-12,9.2151,9.3265,9.1594,9.2151,298513,0
2008-06-13,9.3726,9.549,9.3628,9.539,361759,0
2008-06-16,9.586,9.745,9.549,9.699,299706,0
2008-06-17,9.65,9.827,9.65,9.699,623751,0
2008-06-18,9.706,9.762,9.624,9.699,463226,0
2008-06-19,9.4474,9.559,9.3913,9.512,559079,0
2008-06-20,9.3913,9.4937,9.28,9.3549,648232,0
2008-06-23,9.2712,9.2984,9.1967,9.2422,593095,0
2008-06-24,9.2422,9.3265,9.1594,9.2616,479291,0
2008-06-25,9.1317,9.2239,9.0945,9.1222,447459,0
2008-06-26,9.0573,9.0573,8.7046,8.7882,1202583,0
2008-06-27,8.7232,8.7789,8.5284,8.6396,323896,0
2008-06-30,8.6955,8.7232,8.584,8.6025,308945,0
2008-07-01,8.4634,8.5005,8.3242,8.4819,391753,0
2008-07-02,8.3335,8.3521,8.1201,8.1385,295337,0
2008-07-03,8.2685,8.5097,8.2685,8.4449,320573,0
2008-07-07,8.6211,8.9088,8.6211,8.7417,435810,0
2008-07-08,8.5653,8.7511,8.5284,8.7232,291067,0
2008-07-09,8.8254,9.0112,8.7325,8.8067,487425,0
2008-07-10,8.9548,9.1413,8.9548,9.1031,325637,0
2008-07-11,9.0385,9.577,8.9923,9.1499,598368,0
2008-07-14,9.3549,9.4287,9.1967,9.2519,384203,0
2008-07-15,9.0666,9.0666,8.7511,8.9181,852173,0
2008-07-16,9.0764,9.699,9.0764,9.689,859794,0
2008-07-17,9.4839,9.984,9.4839,9.958,958848,0
2008-07-18,9.865,9.92,9.539,9.81,529741,0
2008-07-21,10.208,10.208,9.586,9.735,551786,0
2008-07-22,9.745,10.023,9.559,10.023,378292,0
2008-07-23,10.208,10.515,9.958,10.321,1344346,0
2008-07-24,10.115,10.115,9.569,9.605,1268952,0
2008-07-25,9.8,9.8,9.1413,9.1776,327075,0
2008-07-28,9.2616,9.3361,9.0385,9.0764,175287,0
2008-07-29,9.1499,9.3628,9.0859,9.3361,319861,0
2008-07-30,9.2519,9.4937,9.2151,9.3825,336189,0
2008-07-31,8.9831,8.9923,8.6674,8.8254,286455,0
2008-08-01,8.6674,8.9923,8.6304,8.9641,184935,0
2008-08-04,8.3613,8.4263,8.1293,8.25,396144,0
2008-08-05,8.1479,8.816,8.1479,8.6396,270228,0
2008-08-06,8.3521,8.4819,8.3149,8.4263,351181,0
2008-08-07,8.1201,8.1385,7.9437,7.9901,564493,0
2008-08-08,8.1107,8.287,7.7396,8.1757,547118,0
2008-08-11,8.0179,8.2221,8.0179,8.1664,415265,0
2008-08-12,8.4449,8.8623,8.1014,8.1479,617077,0
2008-08-13,8.1107,8.2963,7.8323,7.8695,400460,0
2008-08-14,7.8137,7.8695,7.721,7.8044,187839,0
2008-08-15,7.7953,7.8787,7.7675,7.7766,131498,0
2008-08-18,7.9901,7.9901,7.7766,7.8601,405000,0
2008-08-19,7.6467,7.8416,7.6374,7.6839,761913,0
2008-08-20,7.8137,7.9529,7.8137,7.8973,480111,0
2008-08-21,7.6654,7.8787,7.6654,7.8416,267499,0
2008-08-22,7.656,7.6745,7.5353,7.656,351201,0
2008-08-25,7.6654,7.7859,7.6095,7.7024,238226,0
2008-08-26,7.9343,7.9343,7.7396,7.8044,315421,0
2008-08-27,8.0364,8.0364,7.7488,7.8601,235816,0
2008-08-28,7.7396,7.8973,7.7396,7.8973,231964,0
2008-08-29,7.8695,8.0273,7.8137,7.9808,346326,0
2008-09-02,7.9715,8.055,7.7859,7.8137,243127,0
2008-09-03,7.851,7.851,7.7116,7.8137,550544,0
2008-09-04,7.5724,7.5724,7.2105,7.322,841220,0
2008-09-05,7.0434,7.2385,6.9228,7.2291,490315,0
2008-09-08,7.9158,8.1014,7.6282,7.7859,998027,0
2008-09-09,7.7953,7.888,7.4983,7.5075,516474,0
2008-09-10,7.9158,8.0829,7.8695,7.9994,674677,0
2008-09-11,7.4333,7.8323,7.4333,7.8044,403274,0
2008-09-12,7.8973,8.0458,7.7303,7.9066,318815,0
2008-09-15,7.5168,7.6282,7.0806,7.3127,275351,0
2008-09-16,6.8951,7.5262,6.6166,7.4983,692347,0
2008-09-17,7.1827,7.192,6.5609,6.6724,617303,0
2008-09-18,6.9507,7.5633,6.8486,7.4054,796681,0
2008-09-19,8.5748,11.136,6.2548,8.055,379926,0
2008-09-22,8.0273,8.0273,7.257,7.5353,235796,0
2008-09-23,7.4518,7.6839,7.3869,7.5353,297497,0
2008-09-24,7.888,7.888,7.6095,7.8416,968778,0
2008-09-25,7.8137,8.5005,7.8137,8.3056,326234,0
2008-09-26,8.1664,8.3056,7.6095,8.2314,334925,0
2008-09-29,7.6095,8.2128,7.192,7.5168,244012,0
2008-09-30,7.8323,8.5376,7.5724,8.0923,289984,0
2008-10-01,7.888,8.0087,7.424,7.9808,149050,0
2008-10-02,7.7953,7.8601,7.3497,7.4426,193041,0
2008-10-03,7.5447,8.25,7.4518,7.4705,261096,0
2008-10-06,6.9601,7.2199,6.5146,7.2199,447607,0
2008-10-07,6.9879,7.3406,6.5703,6.728,572559,0
2008-10-08,6.3105,6.8765,6.0785,6.7001,622738,0
2008-10-09,6.8208,6.9601,6.264,6.2733,560183,0
2008-10-10,5.5123,5.8185,4.9277,5.67,788335,0
2008-10-13,6.0505,6.83,5.6979,6.83,558636,0
2008-10-14,7.0064,7.1084,6.5146,6.83,623530,0
2008-10-15,6.6538,7.2385,6.3568,6.6353,1082417,0
2008-10-16,6.3105,6.6444,5.8927,6.5703,293161,0
2008-10-17,6.0969,6.5238,5.9392,6.1898,302836,0
2008-10-20,6.8115,6.8115,6.264,6.5703,212414,0
2008-10-21,6.3754,6.6166,6.2918,6.3475,529716,0
2008-10-22,6.1155,6.1713,5.8094,5.9392,587746,0
2008-10-23,5.7258,5.9392,5.5216,5.8185,640153,0
2008-10-24,5.2525,5.5679,5.0669,5.1689,391387,0
2008-10-27,4.705,4.705,4.4265,4.4915,1081924,0
2008-10-28,4.3987,4.4915,4.0368,4.4174,1232428,0
2008-10-29,4.2225,4.2225,3.3037,3.9533,617512,0
2008-10-30,4.408,4.6307,4.3524,4.4359,477749,0
2008-10-31,4.3245,4.6215,4.1853,4.5101,396451,0
2008-11-03,4.5101,4.807,4.5101,4.807,182657,0
2008-11-04,4.8349,4.9184,4.6957,4.8441,424369,0
2008-11-05,5.0669,5.3361,5.0669,5.1318,369029,0
2008-11-06,5.0669,5.104,4.7421,4.77,496723,0
2008-11-07,5.0855,5.3732,5.0576,5.3639,232748,0
2008-11-10,5.4288,5.4288,5.1133,5.3732,826102,0
2008-11-11,5.1783,5.3174,4.9647,4.9647,337782,0
2008-11-12,4.9926,5.2895,4.8626,4.9184,778976,0
2008-11-13,4.9369,5.2246,4.7328,5.1412,548332,0
2008-11-14,4.705,4.7514,4.5657,4.5936,368061,0
2008-11-17,4.5473,4.6121,4.3802,4.3802,382614,0
2008-11-18,4.1945,4.3895,4.0832,4.3059,830557,0
2008-11-19,3.9533,4.0647,3.8048,3.8235,502340,0
2008-11-20,3.6377,3.9255,3.6098,3.6471,494628,0
2008-11-21,4.1296,4.3059,4.0461,4.2594,963206,0
2008-11-24,4.4265,4.7793,4.3524,4.6399,779079,0
2008-11-25,4.6772,5.0576,4.6585,4.8441,648667,0
2008-11-26,4.6957,4.9184,4.6029,4.8999,569282,0
2008-11-28,4.6399,4.9091,4.6399,4.8999,112806,0
2008-12-01,4.5936,4.7328,4.4545,4.5473,409049,0
2008-12-02,4.6399,4.6865,4.4452,4.6585,254667,0
2008-12-03,4.5287,4.77,4.5287,4.7514,278054,0
2008-12-04,4.3524,4.7143,4.2503,4.408,427522,0
2008-12-05,4.1574,4.3245,3.944,4.3151,682810,0
2008-12-08,4.408,4.8256,4.3616,4.8256,652584,0
2008-12-09,4.3616,4.5008,4.2225,4.2781,316996,0
2008-12-10,4.5564,4.5564,4.4545,4.5564,542749,0
2008-12-11,4.6678,4.7514,4.4636,4.5287,516417,0
2008-12-12,4.6121,4.9463,4.6121,4.8164,645410,0
2008-12-15,4.7328,4.8349,4.6865,4.7884,511574,0
2008-12-16,4.705,5.1227,4.6865,5.1227,474431,0
2008-12-17,5.0113,5.1783,4.9741,5.0669,362738,0
2008-12-18,5.3361,5.4566,5.1968,5.271,470805,0
2008-12-19,5.3082,5.4103,4.9555,5.3082,433903,0
2008-12-22,5.3082,5.7999,5.2617,5.5402,593361,0
2008-12-23,5.4195,5.5402,5.2617,5.3267,367399,0
2008-12-24,5.2432,5.3082,5.2432,5.2617,155328,0
2008-12-26,5.206,5.3825,5.206,5.271,304287,0
2008-12-29,5.271,5.2895,5.1874,5.271,268915,0
2008-12-30,5.1133,5.3267,5.104,5.3082,601184,0
2008-12-31,5.2525,5.401,5.2339,5.3546,337098,0
2009-01-02,6.1898,6.1898,5.3917,5.4845,259896,0
2009-01-05,5.4195,6.0785,5.4195,5.9114,1115211,0
2009-01-06,5.7722,5.8094,5.7073,5.7814,289590,0
2009-01-07,5.6422,5.7722,5.5865,5.7165,303097,0
2009-01-08,5.5958,5.7444,5.5958,5.7258,237759,0
2009-01-09,5.6052,5.6236,5.5031,5.5123,223280,0
2009-01-12,5.4288,5.4937,5.4103,5.4474,417512,0
2009-01-13,5.0113,5.2339,5.0113,5.1874,480150,0
2009-01-14,5.0855,5.1227,4.9647,5.0113,542999,0
2009-01-15,4.9926,5.0576,4.8441,4.9647,521874,0
2009-01-16,5.0669,5.2804,4.9369,5.0113,593975,0
2009-01-20,4.6865,4.7793,4.3895,4.3895,434272,0
2009-01-21,4.4915,4.7143,4.4636,4.6865,1424224,0
2009-01-22,4.5287,4.5473,4.3151,4.5008,344135,0
2009-01-23,4.2688,4.5008,4.2688,4.4915,325808,0
2009-01-26,4.4174,4.4359,4.3151,4.3524,415435,0
2009-01-27,4.6493,4.807,4.6029,4.7793,607665,0
2009-01-28,5.1318,5.2432,4.9463,5.1597,908525,0
2009-01-29,4.8535,4.9926,4.77,4.8721,255278,0
2009-01-30,4.7793,4.8441,4.5101,4.5843,574895,0
2009-02-02,4.3709,4.3987,4.3151,4.3709,303522,0
2009-02-03,4.3616,4.4822,4.3616,4.4545,251446,0
2009-02-04,4.5287,4.6957,4.5101,4.5378,389792,0
2009-02-05,4.4174,4.6307,4.3987,4.6121,271250,0
2009-02-06,4.5008,4.77,4.5008,4.6772,474619,0
2009-02-09,4.3987,4.6121,4.3987,4.5287,194177,0
2009-02-10,4.5287,4.5564,4.2781,4.3709,344884,0
2009-02-11,4.3059,4.4174,4.3059,4.3245,217833,0
2009-02-12,4.1111,4.3245,4.1111,4.2873,221919,0
2009-02-13,3.9624,4.2039,3.9624,4.1111,173007,0
2009-02-17,3.9533,3.9533,3.7305,3.8048,739000,0
2009-02-18,3.8791,3.9811,3.8141,3.8884,1179835,0
2009-02-19,3.8235,3.944,3.7399,3.8048,303857,0
2009-02-20,3.6656,3.6656,3.5265,3.5914,811776,0
2009-02-23,3.6006,3.6377,3.443,3.4707,1140303,0
2009-02-24,3.5265,3.712,3.443,3.6563,482173,0
2009-02-25,3.6284,3.7399,3.5728,3.6377,445635,0
2009-02-26,3.6377,3.7491,3.545,3.5728,892572,0
2009-02-27,3.4893,3.545,3.4057,3.4986,330269,0
2009-03-02,3.3594,3.4151,3.248,3.2573,501376,0
2009-03-03,3.183,3.2758,3.0903,3.2016,941865,0
2009-03-04,3.3037,3.4707,3.3037,3.3594,555571,0
2009-03-05,3.3594,3.3873,3.1552,3.3129,405797,0
2009-03-06,3.3873,3.3873,3.0995,3.2295,981268,0
2009-03-09,3.0995,3.1924,3.0253,3.0903,458748,0
2009-03-10,3.4151,3.4151,3.183,3.3408,932512,0
2009-03-11,3.4057,3.443,3.248,3.3779,839284,0
2009-03-12,3.248,3.3965,3.248,3.3873,462380,0
2009-03-13,3.3501,3.4707,3.3408,3.3965,247783,0
2009-03-16,3.5543,3.7584,3.5077,3.5635,369429,0
2009-03-17,3.6749,3.8976,3.6563,3.8976,400798,0
2009-03-18,3.7399,4.0739,3.4335,4.0554,485259,0
2009-03-19,4.1668,4.1668,3.9811,3.9811,466929,0
2009-03-20,3.8604,4.009,3.8604,3.8884,358731,0
2009-03-23,4.176,4.408,4.0925,4.3895,611630,0
2009-03-24,4.1388,4.3709,4.1388,4.2316,183232,0
2009-03-25,4.5473,4.5473,4.3431,4.4731,291497,0
2009-03-26,4.4265,4.4359,4.3151,4.4265,241581,0
2009-03-27,4.1296,4.1296,3.9533,3.9811,238236,0
2009-03-30,3.8141,3.8141,3.6098,3.6284,192174,0
2009-03-31,3.48,3.6563,3.48,3.6471,957320,0
2009-04-01,3.6284,3.7399,3.5821,3.7399,435438,0
2009-04-02,3.9346,3.9905,3.8791,3.8976,472311,0
2009-04-03,3.7584,3.8884,3.7584,3.8604,428647,0
2009-04-06,3.8325,3.8325,3.6098,3.6563,598695,0
2009-04-07,3.6749,3.6935,3.5635,3.5821,398606,0
2009-04-08,3.6098,3.7399,3.6098,3.6935,687229,0
2009-04-09,4.2225,4.2225,3.9162,3.9162,2149576,0
2009-04-13,3.7027,3.712,3.5914,3.6563,1212004,0
2009-04-14,3.7027,3.7027,3.5543,3.6098,754243,0
2009-04-15,3.6098,3.6563,3.5728,3.5728,1072936,0
2009-04-16,3.6842,3.6842,3.5543,3.6842,650662,0
2009-04-17,3.6749,3.712,3.6656,3.6842,417492,0
2009-04-20,3.6749,3.6749,3.4521,3.5077,924740,0
2009-04-21,3.5357,3.7305,3.5357,3.6656,679957,0
2009-04-22,3.6098,3.7027,3.6006,3.6098,597217,0
2009-04-23,3.5728,3.6935,3.5635,3.6935,816315,0
2009-04-24,3.7678,3.9718,3.7678,3.9069,482060,0
2009-04-27,3.8048,3.9718,3.7955,3.9718,265260,0
2009-04-28,3.7491,3.8976,3.7491,3.8604,289348,0
2009-04-29,3.8604,4.009,3.842,3.9997,324488,0
2009-04-30,3.944,3.9624,3.8976,3.9069,260231,0
2009-05-01,3.9069,3.9346,3.8698,3.9069,221630,0
2009-05-04,3.9997,4.1296,3.9255,4.1296,305860,0
2009-05-05,4.1204,4.1204,4.0368,4.0647,296423,0
2009-05-06,4.0832,4.2316,4.0832,4.2131,264789,0
2009-05-07,4.4359,4.4545,4.1483,4.241,1712148,0
2009-05-08,4.5378,4.7328,4.5008,4.7328,330006,0
2009-05-11,4.8349,4.9369,4.7979,4.7979,246354,0
2009-05-12,4.77,4.77,4.5936,4.6585,314541,0
2009-05-13,4.5936,4.6029,4.5287,4.5473,257521,0
2009-05-14,4.4174,4.5473,4.408,4.5473,202942,0
2009-05-15,4.4545,4.5657,4.4359,4.4915,257757,0
2009-05-18,4.4545,4.6678,4.4545,4.6399,266215,0
2009-05-19,4.5473,4.5473,4.3431,4.3431,419526,0
2009-05-20,4.5194,4.5473,4.4174,4.4359,327600,0
2009-05-21,4.3895,4.408,4.2039,4.2039,499123,0
2009-05-22,4.408,4.4452,4.3338,4.3338,157210,0
2009-05-26,4.4545,4.5936,4.408,4.5936,261846,0
2009-05-27,4.5843,4.5936,4.3987,4.4265,178625,0
2009-05-28,4.5008,4.5008,4.3245,4.408,312063,0
2009-05-29,4.3802,4.5378,4.3245,4.4545,239875,0
2009-06-01,4.5473,4.6585,4.5101,4.6399,300165,0
2009-06-02,4.5473,4.7143,4.5473,4.6307,187729,0
2009-06-03,4.4822,4.5473,4.3895,4.4359,359090,0
2009-06-04,4.5008,4.6399,4.5008,4.6399,292140,0
2009-06-05,4.6865,4.8164,4.5287,4.5751,191594,0
2009-06-08,4.6493,4.9277,4.6493,4.8905,797626,0
2009-06-09,4.8164,4.8164,4.6865,4.6957,245496,0
2009-06-10,4.8535,5.0298,4.8535,5.0113,341143,0
2009-06-11,5.0205,5.2895,4.9741,5.1689,341757,0
2009-06-12,5.104,5.104,4.9926,5.0391,138332,0
2009-06-15,4.9184,4.9184,4.77,4.807,218420,0
2009-06-16,4.6957,4.7421,4.6121,4.6121,205083,0
2009-06-17,4.7514,4.8441,4.7235,4.7979,256998,0
2009-06-18,4.6678,4.7328,4.6215,4.6307,182644,0
2009-06-19,4.8626,4.8626,4.7793,4.7793,202420,0
2009-06-22,4.6865,4.7514,4.6029,4.6307,280519,0
2009-06-23,4.5936,4.6678,4.5843,4.6029,229766,0
2009-06-24,4.5843,4.6957,4.5194,4.5843,265996,0
2009-06-25,4.4915,4.7235,4.4822,4.6957,165494,0
2009-06-26,4.6399,4.6399,4.5473,4.5657,526968,0
2009-06-29,4.5101,4.5101,4.408,4.4545,152084,0
2009-06-30,4.3709,4.3709,4.2781,4.2781,303683,0
2009-07-01,4.408,4.5008,4.3895,4.5008,135206,0
2009-07-02,4.4265,4.4265,4.3151,4.3431,112756,0
2009-07-06,4.3524,4.408,4.3431,4.3802,151376,0
2009-07-07,4.2316,4.241,4.0647,4.0647,457205,0
2009-07-08,4.1668,4.176,4.0925,4.1204,176848,0
2009-07-09,4.0925,4.2039,4.0554,4.1945,354768,0
2009-07-10,4.0925,4.1017,4.009,4.0368,367056,0
2009-07-13,3.9905,4.0183,3.9069,3.9624,185286,0
2009-07-14,3.9533,4.0275,3.9346,3.9997,353988,0
2009-07-15,3.8976,3.9533,3.7305,3.9346,6166948,0
2009-07-16,3.8512,3.8512,3.7491,3.8235,1033914,0
2009-07-17,3.7955,3.8141,3.7678,3.8048,170158,0
2009-07-20,3.8235,3.9255,3.8141,3.9069,531629,0
2009-07-21,3.9069,3.9718,3.8884,3.9162,548955,0
2009-07-22,3.9905,4.0739,3.9624,4.0554,334020,0
2009-07-23,4.0925,4.176,4.0925,4.1668,718976,0
2009-07-24,4.0832,4.1204,4.0368,4.1017,167718,0
2009-07-27,4.0739,4.1853,4.0368,4.1853,250703,0
2009-07-28,4.1204,4.1853,4.1204,4.1388,125046,0
2009-07-29,4.0554,4.0925,3.9997,4.0554,275914,0
2009-07-30,4.1574,4.2688,4.1296,4.241,262942,0
2009-07-31,4.1668,4.3987,4.1388,4.3616,499839,0
2009-08-03,4.6307,4.6307,4.4915,4.6029,792379,0
2009-08-04,4.4731,4.5564,4.4636,4.5101,162892,0
2009-08-05,4.4265,4.4636,4.3802,4.4174,153788,0
2009-08-06,4.3802,4.408,4.3431,4.3524,105592,0
2009-08-07,4.3709,4.408,4.3431,4.408,166024,0
2009-08-10,4.3151,4.5008,4.3151,4.4265,175878,0
2009-08-11,4.5101,4.6029,4.5101,4.5751,416447,0
2009-08-12,4.5101,4.6215,4.5101,4.6121,159995,0
2009-08-13,4.6307,4.6585,4.5101,4.5473,276468,0
2009-08-14,4.4822,4.5564,4.4731,4.5473,140085,0
2009-08-17,4.4174,4.4265,4.3524,4.3524,164330,0
2009-08-18,4.3338,4.3987,4.3245,4.3709,474616,0
2009-08-19,4.3338,4.3987,4.3245,4.3709,1042941,0
2009-08-20,4.408,4.4822,4.408,4.4452,2082862,0
2009-08-21,4.4915,4.5564,4.4636,4.5101,1598695,0
2009-08-24,4.4822,4.5378,4.4636,4.4636,2278378,0
2009-08-25,4.4452,4.5378,4.4452,4.4915,2476460,0
2009-08-26,4.4915,4.5008,4.3709,4.4452,2793044,0
2009-08-27,4.4545,4.5378,4.408,4.4822,471579,0
2009-08-28,4.5287,4.5473,4.5008,4.5287,2404566,0
2009-08-31,4.5008,4.5378,4.4822,4.4822,222995,0
2009-09-01,4.4174,4.4545,4.3338,4.3987,309782,0
2009-09-02,4.3245,4.3709,4.3151,4.3616,200956,0
2009-09-03,4.3151,4.3616,4.2503,4.2966,290807,0
2009-09-04,4.2316,4.2503,4.1388,4.241,306978,0
2009-09-08,4.1483,4.1483,4.0647,4.0739,358058,0
2009-09-09,4.1668,4.1668,4.0183,4.1017,255725,0
2009-09-10,4.1204,4.1574,4.0554,4.1483,239904,0
2009-09-11,4.1483,4.1853,4.1388,4.176,134390,0
2009-09-14,4.1483,4.176,4.0739,4.1483,158350,0
2009-09-15,4.0647,4.1296,4.009,4.0368,256335,0
2009-09-16,4.0461,4.0832,3.9624,4.0368,778530,0
2009-09-17,3.9346,3.9346,3.8325,3.8512,889740,0
2009-09-18,3.944,3.9718,3.9162,3.9718,189461,0
2009-09-21,4.0368,4.0368,3.8698,3.9069,156510,0
2009-09-22,3.9533,3.9905,3.9533,3.9624,144117,0
2009-09-23,4.0739,4.0739,3.9255,3.9533,241170,0
2009-09-24,3.8604,3.8604,3.5914,3.6006,1178100,0
2009-09-25,3.4893,3.6935,3.4893,3.5635,866483,0
2009-09-28,3.5914,3.6471,3.5821,3.6284,569366,0
2009-09-29,3.6656,3.6656,3.6006,3.6192,220622,0
2009-09-30,3.6656,3.712,3.6284,3.6563,682723,0
2009-10-01,3.6284,3.6471,3.5265,3.5635,507091,0
2009-10-02,3.6098,3.6749,3.443,3.6284,411559,0
2009-10-05,3.7955,3.8141,3.712,3.7769,436807,0
2009-10-06,3.8512,3.9346,3.8512,3.8884,349824,0
2009-10-07,3.9533,3.9533,3.842,3.8976,314150,0
2009-10-08,3.8141,3.9069,3.8141,3.8698,120977,0
2009-10-09,3.8325,3.8884,3.8235,3.8791,175865,0
2009-10-12,3.8976,3.9533,3.8698,3.8791,216213,0
2009-10-13,3.8698,3.8791,3.7678,3.7863,355784,0
2009-10-14,3.712,3.7678,3.7027,3.7491,418628,0
2009-10-15,3.6563,3.6563,3.5914,3.5914,397915,0
2009-10-16,3.5635,3.5635,3.4707,3.5265,545217,0
2009-10-19,3.6842,3.7027,3.5821,3.6471,466757,0
2009-10-20,3.7027,3.7584,3.6471,3.6656,327266,0
2009-10-21,3.6377,3.712,3.6192,3.6563,343522,0
2009-10-22,3.5821,3.6563,3.545,3.6377,804732,0
2009-10-23,3.6192,3.6192,3.4707,3.5077,1244398,0
2009-10-26,3.5172,3.5543,3.4335,3.4616,3187087,0
2009-10-27,3.5077,3.6098,3.4986,3.5077,3911112,0
2009-10-28,3.5635,3.5635,3.4244,3.4244,519112,0
2009-10-29,3.5728,3.7213,3.5728,3.6935,557625,0
2009-10-30,3.6098,3.7305,3.6098,3.6656,420663,0
2009-11-02,3.7305,3.8048,3.6935,3.7584,503725,0
2009-11-03,3.7213,3.7491,3.6656,3.712,217513,0
2009-11-04,3.6749,3.7213,3.6471,3.6935,148258,0
2009-11-05,3.7213,3.8048,3.7027,3.7769,214313,0
2009-11-06,3.6749,3.7027,3.6471,3.6935,256643,0
2009-11-09,3.6284,3.712,3.6284,3.6656,195487,0
2009-11-10,3.6935,3.6935,3.6377,3.6749,131524,0
2009-11-11,3.6656,3.712,3.6656,3.6842,160470,0
2009-11-12,3.6006,3.6284,3.5635,3.5635,166320,0
2009-11-13,3.8604,3.8604,3.5357,3.6842,1490639,0
2009-11-16,3.6098,3.6284,3.5635,3.6284,497394,0
2009-11-17,3.5357,3.5821,3.4893,3.4986,819309,0
2009-11-18,3.48,3.48,3.4335,3.48,379009,0
2009-11-19,3.2665,3.2851,3.1552,3.1552,853464,0
2009-11-20,3.2573,3.2851,3.2387,3.2851,503227,0
2009-11-23,3.4244,3.4244,3.2944,3.3037,436730,0
2009-11-24,3.2851,3.2851,3.1738,3.2202,247631,0
2009-11-25,3.2665,3.2665,3.2202,3.2202,241944,0
2009-11-27,3.1088,3.2944,3.0903,3.2016,415129,0
2009-11-30,3.4057,3.4244,3.3408,3.4244,952527,0
2009-12-01,3.4893,3.5265,3.4335,3.5172,2570211,0
2009-12-02,3.5077,3.5543,3.4986,3.5172,351774,0
2009-12-03,3.5172,3.5543,3.4707,3.48,285865,0
2009-12-04,3.5077,3.5728,3.48,3.5077,165255,0
2009-12-07,3.5077,3.5077,3.4335,3.443,145347,0
2009-12-08,3.4244,3.4335,3.3129,3.3779,661668,0
2009-12-09,3.3408,3.3686,3.3129,3.3408,250205,0
2009-12-10,3.3129,3.3686,3.2665,3.3408,664825,0
2009-12-11,3.3223,3.3501,3.2851,3.3501,324172,0
2009-12-14,3.3129,3.3129,3.2851,3.2851,210350,0
2009-12-15,3.3408,3.3408,3.248,3.248,310551,0
2009-12-16,3.7399,3.8698,3.712,3.8325,1766775,0
2009-12-17,3.8325,3.8325,3.6842,3.7305,1830479,0
2009-12-18,3.5821,3.6749,3.5821,3.6098,1193448,0
2009-12-21,3.5914,3.5914,3.4057,3.5543,379230,0
2009-12-22,3.5265,3.5635,3.5077,3.5265,464427,0
2009-12-23,3.5357,3.5821,3.5357,3.5728,247819,0
2009-12-24,3.5543,3.5543,3.4986,3.4986,106634,0
2009-12-28,3.4616,3.4986,3.4057,3.4057,451941,0
2009-12-29,3.3779,3.4244,3.3686,3.3873,431750,0
2009-12-30,3.3315,3.3779,3.3223,3.3408,348879,0
2009-12-31,3.4057,3.4057,3.3037,3.3037,437893,0
2010-01-04,3.3037,3.3501,3.3037,3.3408,1521017,0
2010-01-05,3.3594,3.3965,3.3408,3.3408,1076800,0
2010-01-06,3.4707,3.6098,3.443,3.5357,2679472,0
2010-01-07,3.5543,3.6098,3.5357,3.5821,2483776,0
2010-01-08,3.5543,3.6471,3.5543,3.6377,1157829,0
2010-01-11,3.6656,3.6656,3.6006,3.6006,538862,0
2010-01-12,3.5728,3.5914,3.5077,3.5172,3886827,0
2010-01-13,3.5914,3.6192,3.545,3.6192,235474,0
2010-01-14,3.8884,3.8884,3.7491,3.8235,583163,0
2010-01-15,3.8976,3.9162,3.8604,3.8698,841516,0
2010-01-19,3.7678,3.8604,3.7491,3.8604,602852,0
2010-01-20,3.7678,3.7678,3.6284,3.7584,636691,0
2010-01-21,3.7491,3.8884,3.7491,3.7491,735432,0
2010-01-22,3.8048,3.8884,3.8048,3.8235,571492,0
2010-01-25,3.8976,3.8976,3.8512,3.8698,229747,0
2010-01-26,3.8235,3.8235,3.7305,3.7491,333460,0
2010-01-27,3.7213,3.842,3.7213,3.8235,333396,0
2010-01-28,3.7491,3.7491,3.5543,3.6192,552916,0
2010-01-29,3.5914,3.7955,3.5728,3.5728,171443,0
2010-02-01,3.6377,3.6842,3.6284,3.6563,424497,0
2010-02-02,3.7213,3.7584,3.6656,3.7491,374468,0
2010-02-03,3.6749,3.712,3.6192,3.6377,269295,0
2010-02-04,3.5821,3.5821,3.48,3.48,497685,0
2010-02-05,3.4893,3.545,3.4707,3.5172,591505,0
2010-02-08,3.5728,3.6006,3.4986,3.5635,784514,0
2010-02-09,3.7399,3.7399,3.6098,3.6377,279075,0
2010-02-10,3.5821,3.6098,3.5357,3.5635,245470,0
2010-02-11,3.6006,3.6192,3.5543,3.6006,176920,0
2010-02-12,3.5635,3.5635,3.4893,3.5265,201590,0
2010-02-16,3.5077,3.5821,3.4986,3.5728,282914,0
2010-02-17,3.5728,3.6192,3.5728,3.5914,154494,0
2010-02-18,3.5265,3.5821,3.5265,3.5543,1163513,0
2010-02-19,3.5172,3.5172,3.48,3.5077,641069,0
2010-02-22,3.5635,3.6006,3.5357,3.6006,484700,0
2010-02-23,3.545,3.5914,3.545,3.5635,122951,0
2010-02-24,3.5728,3.5914,3.545,3.5821,131052,0
2010-02-25,3.5635,3.5821,3.5172,3.5821,150149,0
2010-02-26,3.5635,3.6563,3.5543,3.6192,702259,0
2010-03-01,3.6749,3.7213,3.6749,3.7027,670646,0
2010-03-02,3.7027,3.7863,3.7027,3.7491,439610,0
2010-03-03,3.7491,3.8235,3.7491,3.7678,571145,0
2010-03-04,3.7491,3.7678,3.7213,3.7491,876192,0
2010-03-05,3.7305,3.8141,3.7305,3.7955,1197684,0
2010-03-08,3.7863,3.8512,3.7863,3.8235,162630,0
2010-03-09,3.8512,3.8791,3.8235,3.842,348102,0
2010-03-10,3.8325,3.8604,3.8141,3.8325,460217,0
2010-03-11,3.8512,3.8884,3.8325,3.8884,209594,0
2010-03-12,3.8884,3.944,3.8698,3.944,314259,0
2010-03-15,3.8512,3.9162,3.8512,3.9069,214092,0
2010-03-16,3.9346,3.9811,3.9162,3.9624,296722,0
2010-03-17,3.9346,3.9905,3.9346,3.9811,256295,0
2010-03-18,3.9533,3.9624,3.8884,3.9533,235182,0
2010-03-19,3.9255,3.944,3.8884,3.8884,223514,0
2010-03-22,3.8791,3.9718,3.8791,3.9533,140811,0
2010-03-23,3.9718,4.009,3.9533,3.9905,122602,0
2010-03-24,3.9255,3.9346,3.8512,3.8698,244705,0
2010-03-25,3.9997,3.9997,3.8976,3.9162,181421,0
2010-03-26,3.8325,3.8325,3.7584,3.7584,551309,0
2010-03-29,3.842,3.842,3.7678,3.7769,231581,0
2010-03-30,3.7491,3.7769,3.7027,3.7027,230266,0
2010-03-31,3.7213,3.7213,3.6471,3.6563,305757,0
2010-04-01,3.6563,3.6935,3.6192,3.6935,348272,0
2010-04-05,3.6749,3.6749,3.6098,3.6377,377072,0
2010-04-06,3.6284,3.6842,3.6098,3.6749,248235,0
2010-04-07,3.7213,3.7399,3.6935,3.6935,233020,0
2010-04-08,3.712,3.7769,3.6935,3.7769,393515,0
2010-04-09,3.7769,3.7955,3.7213,3.7678,210144,0
2010-04-12,3.8141,3.8235,3.7678,3.8048,293748,0
2010-04-13,3.7955,3.8048,3.7399,3.7678,94366,0
2010-04-14,3.7399,3.7863,3.7399,3.7678,220468,0
2010-04-15,3.7399,3.8141,3.7399,3.7769,343847,0
2010-04-16,3.8048,3.8048,3.6935,3.7399,382779,0
2010-04-19,3.6935,3.712,3.6563,3.7027,525703,0
2010-04-20,3.7399,3.7399,3.7027,3.7305,147244,0
2010-04-21,3.7769,3.7769,3.6935,3.7027,267473,0
2010-04-22,3.6935,3.7027,3.6377,3.6935,205499,0
2010-04-23,3.6656,3.712,3.6377,3.6842,143771,0
2010-04-26,3.6842,3.6842,3.6377,3.6377,200050,0
2010-04-27,3.6192,3.6284,3.5543,3.5728,832285,0
2010-04-28,3.5821,3.6192,3.5265,3.5914,378532,0
2010-04-29,3.6284,3.6377,3.5821,3.6192,192854,0
2010-04-30,3.6006,3.6098,3.545,3.545,176680,0
2010-05-03,3.5821,3.6098,3.5357,3.5914,175715,0
2010-05-04,3.5543,3.5543,3.443,3.4521,238350,0
2010-05-05,3.4616,3.48,3.3965,3.4616,251072,0
2010-05-06,3.3873,3.4707,3.2016,3.3873,571348,0
2010-05-07,3.4057,3.4244,3.2944,3.3594,415754,0
2010-05-10,3.48,3.5077,3.3037,3.3129,956883,0
2010-05-11,3.2944,3.3129,3.2387,3.2665,285601,0
2010-05-12,3.2387,3.2573,3.183,3.183,574509,0
2010-05-13,3.2295,3.2944,3.2109,3.2665,584958,0
2010-05-14,3.3037,3.48,3.248,3.4616,1021385,0
2010-05-17,3.3501,3.4244,3.3501,3.4151,466832,0
2010-05-18,3.3594,3.3686,3.2665,3.2665,674377,0
2010-05-19,3.2758,3.3594,3.2758,3.3315,433587,0
2010-05-20,3.2758,3.2944,3.2109,3.2109,463231,0
2010-05-21,3.2387,3.3408,3.2109,3.3315,334701,0
2010-05-24,3.3686,3.3779,3.3315,3.3408,362110,0
2010-05-25,3.3223,3.3779,3.2758,3.3223,571355,0
2010-05-26,3.4151,3.4151,3.3129,3.3129,242981,0
2010-05-27,3.4521,3.4521,3.3779,3.4151,321455,0
2010-05-28,3.4151,3.4151,3.2944,3.3129,387116,0
2010-06-01,3.3129,3.3779,3.2944,3.2944,163871,0
2010-06-02,3.2944,3.3408,3.2944,3.3408,212202,0
2010-06-03,3.3223,3.3501,3.2758,3.3037,261580,0
2010-06-04,3.2573,3.2851,3.248,3.2851,325427,0
2010-06-07,3.2109,3.2573,3.1182,3.2016,317532,0
2010-06-08,3.1924,3.2202,3.1273,3.2202,132401,0
2010-06-09,3.183,3.2202,3.1367,3.1459,227553,0
2010-06-10,3.1552,3.248,3.1552,3.2295,406611,0
2010-06-11,3.1738,3.2295,3.1738,3.1924,272032,0
2010-06-14,3.1924,3.2665,3.1273,3.248,568541,0
2010-06-15,3.1738,3.2387,3.1738,3.2109,667466,0
2010-06-16,3.1924,3.2109,3.1552,3.1738,646044,0
2010-06-17,3.1273,3.2202,3.1273,3.2016,223601,0
2010-06-18,3.2665,3.2665,3.1645,3.2109,386755,0
2010-06-21,3.1645,3.2295,3.1552,3.1924,668770,0
2010-06-22,3.2016,3.2202,3.1645,3.1645,215983,0
2010-06-23,3.1645,3.2295,3.0531,3.2016,783201,0
2010-06-24,3.2295,3.2295,3.1367,3.1645,427446,0
2010-06-25,3.1459,3.183,3.0903,3.1552,270532,0
2010-06-28,3.1367,3.1367,3.0716,3.0716,206878,0
2010-06-29,3.0346,3.0531,2.9975,3.0067,308522,0
2010-06-30,3.0438,3.0531,3.0067,3.016,324207,0
2010-07-01,2.9975,3.0531,2.9975,3.016,367112,0
2010-07-02,3.0346,3.0346,2.9881,2.9975,330734,0
2010-07-06,3.0625,3.0625,2.9881,3.016,231298,0
2010-07-07,3.0438,3.0438,2.9789,3.0253,343211,0
2010-07-08,3.016,3.016,2.951,2.9789,476637,0
2010-07-09,2.9881,2.9975,2.9695,2.9789,431783,0
2010-07-12,2.9232,2.9789,2.8954,2.951,483451,0
2010-07-13,2.951,2.9605,2.849,2.9046,11138659,0
2010-07-14,2.9232,2.951,2.8954,2.9417,1634663,0
2010-07-15,2.9605,2.9881,2.9326,2.9789,476426,0
2010-07-16,2.9417,2.9605,2.8861,2.8861,271610,0
2010-07-19,2.8583,2.9417,2.8583,2.9232,461971,0
2010-07-20,2.8304,2.8583,2.8119,2.8211,2180449,0
2010-07-21,2.849,2.8583,2.7747,2.8119,824711,0
2010-07-22,2.8675,2.9232,2.8396,2.9046,1018052,0
2010-07-23,2.8768,2.9139,2.8768,2.8954,315618,0
2010-07-26,2.8954,2.9326,2.8768,2.9326,382928,0
2010-07-27,2.9881,3.016,2.9789,2.9975,1288350,0
2010-07-28,3.0438,3.2109,2.9975,3.0253,4762576,0
2010-07-29,3.0438,3.0438,2.9789,3.0253,1118152,0
2010-07-30,3.0253,3.0253,2.9695,2.9975,263056,0
2010-08-02,3.0346,3.0346,2.9881,3.0346,648207,0
2010-08-03,3.0531,3.081,3.0438,3.0625,492986,0
2010-08-04,3.1088,3.1088,3.0531,3.0625,438530,0
2010-08-05,3.0531,3.0716,3.0438,3.0531,201471,0
2010-08-06,3.0625,3.081,3.0346,3.0625,256371,0
2010-08-09,3.1182,3.1182,3.0346,3.0531,231275,0
2010-08-10,3.0438,3.0625,3.016,3.0625,281889,0
2010-08-11,2.9975,3.016,2.8304,2.9232,596784,0
2010-08-12,2.9139,2.9232,2.8861,2.9139,328173,0
2010-08-13,2.9046,2.9046,2.849,2.8583,194472,0
2010-08-16,2.8675,2.9046,2.849,2.8768,235224,0
2010-08-17,2.8954,2.9232,2.8954,2.9046,422540,0
2010-08-18,2.9232,2.9605,2.9232,2.9326,263677,0
2010-08-19,2.9417,2.9695,2.8768,2.9139,617631,0
2010-08-20,2.9046,2.9139,2.8583,2.8954,812103,0
2010-08-23,2.9232,2.9881,2.9046,2.9232,1247021,0
2010-08-24,2.9326,2.9417,2.9139,2.9139,589978,0
2010-08-25,2.8768,2.8954,2.849,2.8768,725672,0
2010-08-26,2.8675,2.9139,2.8675,2.8861,484003,0
2010-08-27,2.8768,2.9417,2.8768,2.9232,505968,0
2010-08-30,2.8954,2.8954,2.8396,2.8675,276794,0
2010-08-31,2.8396,2.8583,2.8119,2.8583,258438,0
2010-09-01,2.8768,2.9139,2.849,2.9046,459341,0
2010-09-02,2.9139,2.9232,2.8768,2.9046,174601,0
2010-09-03,2.9417,2.9417,2.8954,2.9232,213755,0
2010-09-07,2.9139,2.9326,2.9046,2.9232,315648,0
2010-09-08,2.9139,2.9232,2.8675,2.8954,571791,0
2010-09-09,2.9139,2.9232,2.8583,2.8861,661555,0
2010-09-10,2.8768,2.8861,2.8583,2.8675,263264,0
2010-09-13,2.9139,2.9326,2.8954,2.9232,379189,0
2010-09-14,2.8861,2.9417,2.8861,2.9232,303388,0
2010-09-15,2.8675,2.8954,2.849,2.8861,1003535,0
2010-09-16,2.8304,2.8396,2.8119,2.8211,273273,0
2010-09-17,2.8396,2.8861,2.8211,2.8768,859683,0
2010-09-20,2.849,2.8768,2.8304,2.8768,1159230,0
2010-09-21,2.8396,2.8768,2.8211,2.8675,1277202,0
2010-09-22,2.8583,2.8768,2.8211,2.8396,290521,0
2010-09-23,2.8119,2.8396,2.8024,2.8211,350120,0
2010-09-24,2.8119,2.8211,2.7747,2.8119,437186,0
2010-09-27,2.7005,2.7005,2.6633,2.7005,993869,0
2010-09-28,2.7377,2.7747,2.7005,2.7655,889523,0
2010-09-29,2.7563,2.7934,2.719,2.719,659268,0
2010-09-30,2.719,2.7377,2.6633,2.6633,1322721,0
2010-10-01,2.6726,2.682,2.6262,2.6633,1458280,0
2010-10-04,2.5149,2.5335,2.4776,2.5149,894861,0
2010-10-05,2.5799,2.6262,2.5705,2.6077,1765603,0
2010-10-06,2.7934,2.8583,2.7098,2.8211,1869247,0
2010-10-07,2.8675,2.8768,2.8304,2.8675,658910,0
2010-10-08,2.8583,2.8861,2.849,2.8768,398031,0
2010-10-11,2.8675,2.8861,2.849,2.8768,460953,0
2010-10-12,2.8396,2.8583,2.8211,2.8583,626561,0
2010-10-13,2.7377,2.7563,2.719,2.7468,992763,0
2010-10-14,2.7747,2.784,2.7468,2.7563,376305,0
2010-10-15,2.6726,2.6726,2.617,2.6356,566283,0
2010-10-18,2.682,2.7005,2.6541,2.682,328878,0
2010-10-19,2.6912,2.7468,2.6912,2.7098,1129030,0
2010-10-20,2.7377,2.7747,2.7377,2.7468,676817,0
2010-10-21,2.7377,2.7468,2.7098,2.7283,449979,0
2010-10-22,2.7468,2.7747,2.719,2.7468,480729,0
2010-10-25,2.784,2.7934,2.7468,2.7655,498488,0
2010-10-26,2.7283,2.7283,2.6912,2.7005,1023420,0
2010-10-27,2.719,2.719,2.6447,2.6633,986250,0
2010-10-28,2.6912,2.7005,2.6541,2.6633,1231576,0
2010-10-29,2.6912,2.7377,2.6633,2.6912,468494,0
2010-11-01,2.6912,2.6912,2.6356,2.6726,768841,0
2010-11-02,2.6726,2.682,2.6262,2.6262,802412,0
2010-11-03,2.6726,2.6726,2.6262,2.6726,998484,0
2010-11-04,2.6447,2.7468,2.6447,2.7283,1246894,0
2010-11-05,2.7377,2.7655,2.7098,2.7468,1208927,0
2010-11-08,2.7377,2.7377,2.6912,2.7098,533143,0
2010-11-09,2.7377,2.7468,2.6633,2.6726,507937,0
2010-11-10,2.8583,2.9046,2.8304,2.9046,1553238,0
2010-11-11,2.8954,2.9417,2.8675,2.8768,833222,0
2010-11-12,2.8396,2.9046,2.7934,2.7934,1073475,0
2010-11-15,2.8768,2.9417,2.8583,2.8954,1349609,0
2010-11-16,2.8396,2.8396,2.7563,2.7934,2142641,0
2010-11-17,2.8583,2.8861,2.849,2.8768,907332,0
2010-11-18,3.016,3.016,2.9417,2.9975,886311,0
2010-11-19,3.016,3.0438,3.0067,3.0346,567334,0
2010-11-22,3.0531,3.0625,3.0067,3.0438,780847,0
2010-11-23,3.0438,3.0438,2.9789,2.9975,895290,0
2010-11-24,3.0438,3.0531,3.0253,3.0438,1035005,0
2010-11-26,2.9326,2.9881,2.9326,2.9605,349463,0
2010-11-29,2.951,2.9605,2.9046,2.9417,1123360,0
2010-11-30,2.9232,2.951,2.9046,2.9046,2093887,0
2010-12-01,2.9695,2.9789,2.9326,2.9789,929527,0
2010-12-02,2.9881,3.0346,2.9789,3.016,530691,0
2010-12-03,3.0067,3.0531,3.0067,3.0531,370122,0
2010-12-06,2.9789,3.0903,2.9789,3.0716,590016,0
2010-12-07,3.0903,3.0903,3.016,3.0531,358872,0
2010-12-08,3.0531,3.0531,3.016,3.0531,636675,0
2010-12-09,3.1367,3.1367,3.0995,3.1088,638363,0
2010-12-10,3.081,3.1088,3.081,3.0995,229474,0
2010-12-13,3.1738,3.1924,3.1552,3.183,639354,0
2010-12-14,3.1924,3.2295,3.183,3.1924,1418602,0
2010-12-15,3.2109,3.2387,3.1924,3.2202,729442,0
2010-12-16,3.2851,3.3408,3.2665,3.3223,1060802,0
2010-12-17,3.3594,3.4057,3.3594,3.3779,923200,0
2010-12-20,3.3501,3.3594,3.3129,3.3408,539496,0
2010-12-21,3.3686,3.3686,3.3315,3.3594,352531,0
2010-12-22,3.3965,3.4057,3.3686,3.3873,539878,0
2010-12-23,3.3873,3.4151,3.3686,3.3965,418939,0
2010-12-27,3.3965,3.443,3.3965,3.4335,406329,0
2010-12-28,3.5265,3.5265,3.48,3.5077,675390,0
2010-12-29,3.5357,3.5914,3.5357,3.5728,805051,0
2010-12-30,3.5077,3.5172,3.4616,3.4707,1166767,0
2010-12-31,3.4707,3.4893,3.4616,3.48,350864,0
2011-01-03,3.5172,3.5914,3.4986,3.5821,1667180,0
2011-01-04,3.5357,3.5914,3.5357,3.5728,2669619,0
2011-01-05,3.4986,3.5265,3.4893,3.5077,596302,0
2011-01-06,3.5543,3.5728,3.5265,3.5543,624898,0
2011-01-07,3.6284,3.6656,3.5728,3.6006,1123619,0
2011-01-10,3.6098,3.6471,3.5914,3.6377,504149,0
2011-01-11,3.6471,3.6749,3.6377,3.6656,991729,0
2011-01-12,3.7584,3.8325,3.7584,3.8141,1215233,0
2011-01-13,3.8512,3.9069,3.842,3.8512,1282617,0
2011-01-14,3.8048,3.842,3.8048,3.842,451789,0
2011-01-18,3.8325,3.8604,3.8048,3.8604,1185871,0
2011-01-19,3.8791,3.8976,3.842,3.8604,1141368,0
2011-01-20,3.8048,3.8325,3.7863,3.8325,702890,0
2011-01-21,3.7399,3.7769,3.7213,3.7491,766153,0
2011-01-24,3.7027,3.7399,3.6656,3.7399,533522,0
2011-01-25,3.7399,3.7863,3.7305,3.7863,491442,0
2011-01-26,3.7584,3.7769,3.7213,3.7399,414506,0
2011-01-27,3.712,3.7399,3.6935,3.712,978156,0
2011-01-28,3.6563,3.6935,3.5914,3.6192,529874,0
2011-01-31,3.6006,3.6377,3.5728,3.6006,1078732,0
2011-02-01,3.5728,3.6656,3.5728,3.6471,1040929,0
2011-02-02,3.7399,3.7863,3.6935,3.7769,744362,0
2011-02-03,3.712,3.7584,3.6935,3.7399,515758,0
2011-02-04,3.7213,3.7305,3.6749,3.7305,494107,0
2011-02-07,3.7678,3.7769,3.7399,3.7769,497889,0
2011-02-08,3.8325,3.8884,3.8235,3.8791,1977624,0
2011-02-09,3.7769,3.7863,3.7399,3.7769,959055,0
2011-02-10,3.7213,3.7769,3.7213,3.7678,347605,0
2011-02-11,3.7584,3.8048,3.7491,3.7678,624650,0
2011-02-14,3.7955,3.842,3.7955,3.842,576090,0
2011-02-15,3.7955,3.8325,3.7955,3.8235,338534,0
2011-02-16,3.8698,3.9346,3.8698,3.8976,1460248,0
2011-02-18,3.8791,3.8976,3.8604,3.8884,536386,0
2011-02-22,3.7305,3.7491,3.6842,3.712,710058,0
2011-02-23,3.7027,3.712,3.6471,3.6842,580129,0
2011-02-24,3.6842,3.7027,3.6284,3.6842,1432054,0
2011-02-25,3.7213,3.7863,3.7213,3.7863,483683,0
2011-02-28,3.8325,3.8698,3.8235,3.8698,598929,0
2011-03-01,3.9069,3.9255,3.8698,3.8976,1596450,0
2011-03-02,3.842,3.8791,3.8325,3.8698,749436,0
2011-03-03,3.8604,3.8884,3.8512,3.8884,772361,0
2011-03-04,3.842,3.842,3.7769,3.8048,871650,0
2011-03-07,3.8141,3.842,3.7678,3.7678,1181545,0
2011-03-08,3.7678,3.7863,3.7399,3.7769,314556,0
2011-03-09,3.7584,3.7769,3.712,3.7491,788543,0
2011-03-10,3.6935,3.6935,3.6563,3.6842,483528,0
2011-03-11,3.6192,3.6471,3.5914,3.6006,1121129,0
2011-03-14,3.3037,3.3594,3.2387,3.3408,2477460,0
2011-03-15,3.0716,3.2944,2.9695,3.2758,4204412,0
2011-03-16,3.1924,3.2016,3.0995,3.1088,3058230,0
2011-03-17,3.1738,3.248,3.1645,3.2202,870961,0
2011-03-18,3.2851,3.3223,3.2295,3.3129,1008279,0
2011-03-21,3.3501,3.4057,3.3408,3.3594,1192718,0
2011-03-22,3.4707,3.4986,3.4151,3.4616,1110253,0
2011-03-23,3.4521,3.48,3.4244,3.4616,590106,0
2011-03-24,3.4521,3.4986,3.4335,3.4986,2101738,0
2011-03-25,3.4335,3.443,3.4057,3.4244,523995,0
2011-03-28,3.2944,3.3501,3.2758,3.2944,1994995,0
2011-03-29,3.2016,3.2202,3.1645,3.1645,1468824,0
2011-03-30,3.1273,3.1552,3.0903,3.1273,3002377,0
2011-03-31,3.1459,3.1459,3.0716,3.081,753809,0
2011-04-01,3.0716,3.1182,3.0625,3.0903,896496,0
2011-04-04,2.9789,2.9975,2.9326,2.9326,1366527,0
2011-04-05,2.9046,2.9326,2.8861,2.8861,747450,0
2011-04-06,2.849,2.8768,2.8304,2.849,1698284,0
2011-04-07,2.8768,2.9046,2.849,2.8675,1249511,0
2011-04-08,2.9605,2.9695,2.9326,2.9417,764564,0
2011-04-11,2.9046,2.9232,2.8583,2.8861,1380758,0
2011-04-12,2.8675,2.8954,2.8675,2.8675,693903,0
2011-04-13,2.9326,2.951,2.9232,2.9417,738311,0
2011-04-14,2.951,2.9789,2.9417,2.9789,744843,0
2011-04-15,2.9417,2.9417,2.8954,2.9139,798827,0
2011-04-18,2.849,2.8768,2.8304,2.8768,732569,0
2011-04-19,2.8583,2.8583,2.8304,2.849,441565,0
2011-04-20,2.8954,2.9139,2.8675,2.9139,542194,0
2011-04-21,2.9046,2.9326,2.8861,2.9232,1072916,0
2011-04-25,2.8768,2.8954,2.8583,2.8768,4545968,0
2011-04-26,2.8675,2.9139,2.8583,2.9046,1315031,0
2011-04-27,2.8768,2.9139,2.8583,2.8954,1295774,0
2011-04-28,2.9139,2.9789,2.9139,2.9326,2428351,0
2011-04-29,2.9232,2.9789,2.8861,2.9605,866988,0
2011-05-02,3.016,3.0716,3.0067,3.0625,849973,0
2011-05-03,3.0625,3.1459,3.0346,3.0625,2924961,0
2011-05-04,3.0625,3.0903,3.0438,3.0716,1037050,0
2011-05-05,3.0625,3.0716,3.016,3.0346,1474511,0
2011-05-06,3.0438,3.0531,2.9975,2.9975,768399,0
2011-05-09,3.0625,3.0995,3.0531,3.0995,576418,0
2011-05-10,3.0903,3.1367,3.0903,3.1367,552202,0
2011-05-11,3.0903,3.0995,3.0346,3.0438,732780,0
2011-05-12,3.0625,3.1645,3.0625,3.1367,10019678,0
2011-05-13,3.0716,3.0903,3.016,3.0438,2689786,0
2011-05-16,2.9789,2.9881,2.9417,2.9605,1179815,0
2011-05-17,2.9232,2.9232,2.8861,2.9232,994074,0
2011-05-18,2.9881,3.0346,2.9789,3.016,806924,0
2011-05-19,2.9605,2.9605,2.9139,2.9605,970971,0
2011-05-20,2.9232,2.9326,2.8861,2.8861,1090245,0
2011-05-23,2.8119,2.8583,2.8024,2.849,1694237,0
2011-05-24,2.8583,2.8583,2.8304,2.8396,562460,0
2011-05-25,2.8583,2.9046,2.849,2.8861,2928085,0
2011-05-26,2.8768,2.9046,2.8675,2.8675,1494807,0
2011-05-27,2.9046,2.9232,2.8861,2.9046,677039,0
2011-05-31,2.9139,2.9326,2.9046,2.9139,570101,0
2011-06-01,2.9326,2.9326,2.8396,2.849,606741,0
2011-06-02,2.8583,2.8861,2.849,2.849,563826,0
2011-06-03,2.8211,2.8304,2.8024,2.8024,503876,0
2011-06-06,2.8211,2.8211,2.7747,2.7747,949418,0
2011-06-07,2.8119,2.8211,2.784,2.8024,594325,0
2011-06-08,2.8211,2.8304,2.8024,2.8119,429145,0
2011-06-09,2.8024,2.8304,2.7934,2.8304,446539,0
2011-06-10,2.8211,2.8211,2.7655,2.7747,275128,0
2011-06-13,2.8024,2.8304,2.8024,2.8304,349562,0
2011-06-14,2.8396,2.8768,2.8396,2.8583,517534,0
2011-06-15,2.8024,2.8024,2.7655,2.784,638124,0
2011-06-16,2.7747,2.8304,2.7747,2.8024,680501,0
2011-06-17,2.8024,2.849,2.7747,2.8119,368780,0
2011-06-20,2.784,2.8119,2.7655,2.784,406322,0
2011-06-21,2.7934,2.8304,2.7747,2.8119,488353,0
2011-06-22,2.8396,2.8861,2.8396,2.8675,460688,0
2011-06-23,2.8396,2.9139,2.8396,2.9139,796698,0
2011-06-24,2.9417,2.9695,2.9326,2.951,858838,0
2011-06-27,2.9417,2.9695,2.9417,2.951,424034,0
2011-06-28,2.9975,2.9975,2.9417,2.9417,423677,0
2011-06-29,3.0067,3.0438,2.9975,3.0438,685348,0
2011-06-30,3.081,3.081,3.0438,3.0438,979313,0
2011-07-01,3.0531,3.1088,3.0531,3.1088,931404,0
2011-07-05,3.1645,3.1645,3.1088,3.1367,854727,0
2011-07-06,3.1552,3.1738,3.1367,3.1459,623470,0
2011-07-07,3.1738,3.1738,3.1367,3.1367,470329,0
2011-07-08,3.1088,3.1459,3.0625,3.0903,373106,0
2011-07-11,3.0253,3.0531,3.0253,3.0438,465309,0
2011-07-12,3.0253,3.0716,3.016,3.0438,452909,0
2011-07-13,3.0625,3.1088,3.0625,3.0716,402682,0
2011-07-14,3.0531,3.0903,3.0253,3.0903,532514,0
2011-07-15,3.0716,3.0716,3.0253,3.0253,226958,0
2011-07-18,3.016,3.016,2.9789,2.9975,630014,0
2011-07-19,2.9789,2.9975,2.9695,2.9695,367928,0
2011-07-20,2.9975,3.0531,2.9975,3.0531,551193,0
2011-07-21,3.0716,3.1088,3.0531,3.1088,516784,0
2011-07-22,3.1273,3.1645,3.1182,3.1459,559581,0
2011-07-25,3.1182,3.1182,3.081,3.1182,301096,0
2011-07-26,3.1182,3.1367,3.0903,3.0903,470078,0
2011-07-27,3.0903,3.0995,3.0438,3.0438,362474,0
2011-07-28,2.9789,3.081,2.9695,3.0438,564266,0
2011-07-29,2.9975,3.0438,2.9789,3.0253,411231,0
2011-08-01,3.0903,3.1273,3.0625,3.0995,470705,0
2011-08-02,3.1088,3.1088,3.0346,3.0531,528067,0
2011-08-03,3.0346,3.081,3.016,3.0625,444044,0
2011-08-04,2.9605,2.9695,2.849,2.849,578731,0
2011-08-05,2.8583,2.8861,2.784,2.8211,1448742,0
2011-08-08,2.784,2.8304,2.6726,2.7005,1604790,0
2011-08-09,2.7563,2.8396,2.7005,2.8119,2580687,0
2011-08-10,2.7468,2.7655,2.6726,2.682,2048604,0
2011-08-11,2.682,2.784,2.682,2.7655,3685113,0
2011-08-12,2.7563,2.7934,2.7468,2.7655,620716,0
2011-08-15,2.7934,2.8304,2.784,2.8211,722423,0
2011-08-16,2.7655,2.784,2.7468,2.7563,308583,0
2011-08-17,2.7747,2.8211,2.7747,2.7934,283313,0
2011-08-18,2.7377,2.7377,2.682,2.7098,763989,0
2011-08-19,2.719,2.7934,2.7005,2.7283,641121,0
2011-08-22,2.7283,2.7468,2.6447,2.6447,772605,0
2011-08-23,2.6726,2.7283,2.6726,2.719,716213,0
2011-08-24,2.7005,2.7283,2.6726,2.6726,749621,0
2011-08-25,2.7098,2.7283,2.6356,2.6356,684847,0
2011-08-26,2.682,2.7563,2.682,2.7377,672666,0
2011-08-29,2.7747,2.7747,2.7283,2.7377,1461617,0
2011-08-30,2.7563,2.7563,2.7098,2.7377,775980,0
2011-08-31,2.8024,2.8304,2.7934,2.8119,544845,0
2011-09-01,2.8119,2.8119,2.7098,2.7377,2549252,0
2011-09-02,2.6726,2.6912,2.6447,2.682,328088,0
2011-09-06,2.5984,2.6356,2.5705,2.6356,641044,0
2011-09-07,2.6541,2.6726,2.6356,2.6726,770536,0
2011-09-08,2.6633,2.6633,2.6356,2.6356,307781,0
2011-09-09,2.6262,2.6447,2.5891,2.5891,616414,0
2011-09-12,2.617,2.6541,2.5891,2.6541,703492,0
2011-09-13,2.6633,2.7098,2.6633,2.682,355570,0
2011-09-14,2.682,2.7377,2.6541,2.719,352159,0
2011-09-15,2.719,2.7747,2.719,2.7747,442743,0
2011-09-16,2.7563,2.8024,2.7563,2.784,421703,0
2011-09-19,2.6912,2.7655,2.6912,2.7655,657926,0
2011-09-20,2.7563,2.7655,2.719,2.7468,620314,0
2011-09-21,2.7283,2.7377,2.6447,2.6447,352155,0
2011-09-22,2.617,2.6447,2.5705,2.5984,1322612,0
2011-09-23,2.6541,2.6541,2.5705,2.6262,1061334,0
2011-09-26,2.682,2.7283,2.6541,2.7283,698761,0
2011-09-27,2.7098,2.719,2.6262,2.6541,1121836,0
2011-09-28,2.7005,2.7283,2.6633,2.6633,467565,0
2011-09-29,2.7563,2.7655,2.7098,2.7377,548490,0
2011-09-30,2.6912,2.7098,2.6447,2.6447,741830,0
2011-10-03,2.6633,2.719,2.5984,2.617,863805,0
2011-10-04,2.6633,2.6726,2.5799,2.6447,883270,0
2011-10-05,2.6077,2.6633,2.5984,2.6633,366951,0
2011-10-06,2.6262,2.6541,2.5984,2.6447,417056,0
2011-10-07,2.6262,2.6447,2.5984,2.6077,394558,0
2011-10-10,2.617,2.6726,2.617,2.6633,257648,0
2011-10-11,2.6447,2.6633,2.6262,2.6541,370361,0
2011-10-12,2.6541,2.7098,2.6541,2.6912,437143,0
2011-10-13,2.6356,2.6726,2.6262,2.6541,289857,0
2011-10-14,2.6447,2.6541,2.6262,2.6447,242364,0
2011-10-17,2.6912,2.6912,2.6356,2.6633,319260,0
2011-10-18,2.6262,2.7005,2.6262,2.7005,648224,0
2011-10-19,2.6447,2.6633,2.6077,2.6447,325025,0
2011-10-20,2.6447,2.6541,2.617,2.6541,542307,0
2011-10-21,2.682,2.682,2.6356,2.6356,525666,0
2011-10-24,2.6356,2.682,2.6262,2.6356,407589,0
2011-10-25,2.6077,2.6262,2.5705,2.5705,751026,0
2011-10-26,2.6077,2.6356,2.5984,2.617,367011,0
2011-10-27,2.7283,2.7747,2.7005,2.7468,1294208,0
2011-10-28,2.7005,2.7563,2.7005,2.7563,658152,0
2011-10-31,2.6541,2.6541,2.5891,2.6077,744999,0
2011-11-01,2.5056,2.5613,2.4871,2.5056,837477,0
2011-11-02,2.5242,2.5705,2.5149,2.5242,513110,0
2011-11-03,2.5705,2.5799,2.5242,2.5613,326244,0
2011-11-04,2.5242,2.5799,2.5242,2.5799,402666,0
2011-11-07,2.552,2.5891,2.5427,2.5613,596327,0
2011-11-08,2.5242,2.5335,2.4963,2.5242,421599,0
2011-11-09,2.4499,2.4871,2.4315,2.4499,925579,0
2011-11-10,2.4686,2.4686,2.3756,2.3756,682538,0
2011-11-11,2.4035,2.4315,2.3943,2.4035,490120,0
2011-11-14,2.4129,2.4686,2.4129,2.4315,452471,0
2011-11-15,2.4315,2.4686,2.422,2.4499,671262,0
2011-11-16,2.3756,2.422,2.3756,2.385,427205,0
2011-11-17,2.3943,2.4129,2.3294,2.3386,1226518,0
2011-11-18,2.3478,2.3756,2.3294,2.3664,684943,0
2011-11-21,2.3478,2.3572,2.3199,2.3386,876495,0
2011-11-22,2.3572,2.3943,2.3199,2.3294,1037772,0
2011-11-23,2.2922,2.3014,2.2643,2.2736,1075257,0
2011-11-25,2.3014,2.3386,2.2551,2.2736,919030,0
2011-11-28,2.3478,2.3756,2.3386,2.3478,845168,0
2011-11-29,2.3572,2.3756,2.3294,2.3478,546746,0
2011-11-30,2.4035,2.4592,2.3943,2.4129,590702,0
2011-12-01,2.385,2.422,2.3756,2.3756,654334,0
2011-12-02,2.422,2.422,2.3756,2.385,638476,0
2011-12-05,2.4592,2.4963,2.4406,2.4686,682313,0
2011-12-06,2.4406,2.4499,2.4035,2.4315,577219,0
2011-12-07,2.4592,2.5056,2.4592,2.5056,633047,0
2011-12-08,2.4776,2.4963,2.4499,2.4686,813988,0
2011-12-09,2.4592,2.4871,2.4499,2.4686,513214,0
2011-12-12,2.4592,2.4592,2.385,2.422,1189254,0
2011-12-13,2.4406,2.4686,2.4129,2.4129,570140,0
2011-12-14,2.4315,2.4406,2.4129,2.4406,859924,0
2011-12-15,2.4499,2.4499,2.3943,2.3943,817937,0
2011-12-16,2.4315,2.4406,2.4035,2.4315,891529,0
2011-12-19,2.4129,2.4406,2.3572,2.3664,1737795,0
2011-12-20,2.4035,2.4499,2.385,2.4035,641829,0
2011-12-21,2.4129,2.4315,2.3943,2.3943,535369,0
2011-12-22,2.4315,2.4686,2.422,2.4406,606749,0
2011-12-23,2.4592,2.4592,2.422,2.4406,654120,0
2011-12-27,2.4315,2.4592,2.4129,2.4499,604615,0
2011-12-28,2.4315,2.4499,2.385,2.4315,469994,0
2011-12-29,2.4315,2.4406,2.4129,2.4315,984817,0
2011-12-30,2.4406,2.4871,2.4315,2.4871,656574,0
2012-01-03,2.552,2.5613,2.4963,2.5613,866361,0
2012-01-04,2.5705,2.5984,2.5335,2.5984,923162,0
2012-01-05,2.5613,2.5705,2.5427,2.5427,265601,0
2012-01-06,2.552,2.5891,2.552,2.5799,518241,0
2012-01-09,2.5799,2.5891,2.5613,2.5705,440726,0
2012-01-10,2.5984,2.6356,2.5984,2.6262,1442959,0
2012-01-11,2.5984,2.6447,2.5984,2.6077,673822,0
2012-01-12,2.6077,2.617,2.5705,2.617,546006,0
2012-01-13,2.5891,2.6077,2.5705,2.5891,515910,0
2012-01-17,2.5984,2.6077,2.5891,2.5891,697487,0
2012-01-18,2.5891,2.5984,2.5705,2.5891,504897,0
2012-01-19,2.6356,2.6633,2.617,2.6356,1315635,0
2012-01-20,2.719,2.7655,2.7098,2.7655,889411,0
2012-01-23,2.7655,2.8211,2.7655,2.8211,1307345,0
2012-01-24,2.784,2.784,2.7468,2.7655,373387,0
2012-01-25,2.7934,2.7934,2.7563,2.784,423910,0
2012-01-26,2.7934,2.8024,2.7563,2.7747,958495,0
2012-01-27,2.7377,2.784,2.7377,2.7747,2703056,0
2012-01-30,2.7655,2.8024,2.7655,2.7934,2011577,0
2012-01-31,2.7747,2.8024,2.7655,2.784,507074,0
2012-02-01,2.8211,2.8583,2.8211,2.8396,641480,0
2012-02-02,2.8768,2.9046,2.8768,2.8861,1261836,0
2012-02-03,2.8583,2.8954,2.8583,2.8861,1204900,0
2012-02-06,2.8861,2.8954,2.8675,2.8861,602038,0
2012-02-07,2.8954,2.9139,2.8861,2.9046,545693,0
2012-02-08,2.9417,2.9695,2.9232,2.9605,534018,0
2012-02-09,2.9881,3.0067,2.9695,2.9695,306232,0
2012-02-10,2.9326,2.9326,2.9046,2.9139,306146,0
2012-02-13,2.9695,2.9881,2.9695,2.9789,281484,0
2012-02-14,2.9789,3.0067,2.9605,3.0067,532497,0
2012-02-15,3.0346,3.0625,3.016,3.0253,302857,0
2012-02-16,3.016,3.0346,2.9975,3.0253,487243,0
2012-02-17,3.016,3.0253,2.9881,2.9975,4060043,0
2012-02-21,2.9695,2.9789,2.951,2.9695,526908,0
2012-02-22,2.9695,3.0067,2.9695,2.9881,459155,0
2012-02-23,3.0067,3.0438,3.0067,3.0438,419890,0
2012-02-24,3.081,3.0903,3.0625,3.0716,387579,0
2012-02-27,3.0625,3.1182,3.0438,3.1088,752752,0
2012-02-28,3.1088,3.1273,3.0903,3.1088,437658,0
2012-02-29,3.1182,3.1182,3.0531,3.0625,669870,0
2012-03-01,3.0531,3.0903,3.0438,3.0531,771341,0
2012-03-02,3.0531,3.081,3.0438,3.0625,2150373,0
2012-03-05,3.0531,3.0716,3.0531,3.0716,360169,0
2012-03-06,3.016,3.016,2.9695,2.9789,469292,0
2012-03-07,3.0067,3.016,2.9881,2.9975,436500,0
2012-03-08,3.0531,3.081,3.0346,3.0716,506143,0
2012-03-09,3.0903,3.1182,3.0716,3.0903,1217866,0
2012-03-12,3.0531,3.0625,3.0346,3.0531,213611,0
2012-03-13,3.0438,3.1182,3.0438,3.0995,447833,0
2012-03-14,3.0903,3.0995,3.0625,3.0903,365696,0
2012-03-15,3.0716,3.0903,3.0531,3.0625,5219324,0
2012-03-16,3.0995,3.1088,3.081,3.0995,435854,0
2012-03-19,3.1367,3.1552,3.1273,3.1367,505805,0
2012-03-20,3.1273,3.1273,3.1088,3.1182,405514,0
2012-03-21,3.1367,3.1367,3.0995,3.1088,595216,0
2012-03-22,3.1367,3.1552,3.1273,3.1367,590363,0
2012-03-23,3.1459,3.1552,3.1273,3.1459,548629,0
2012-03-26,3.1273,3.1367,3.1088,3.1182,538147,0
2012-03-27,3.1367,3.1552,3.0903,3.1088,696358,0
2012-03-28,3.0995,3.1367,3.0531,3.0625,732423,0
2012-03-29,3.0625,3.0625,3.016,3.0438,355405,0
2012-03-30,2.9975,3.016,2.9789,2.9975,385926,0
2012-04-02,2.9975,3.0625,2.9975,3.0625,652215,0
2012-04-03,3.0067,3.0067,2.9232,2.9417,722281,0
2012-04-04,2.8768,2.8861,2.849,2.8861,567365,0
2012-04-05,2.8675,2.8675,2.849,2.8583,92105,0
2012-04-09,2.7934,2.8119,2.7934,2.7934,191237,0
2012-04-10,2.8119,2.8211,2.7747,2.8024,539052,0
2012-04-11,2.8583,2.8768,2.8304,2.8768,521524,0
2012-04-12,2.8861,2.8954,2.8396,2.8861,325775,0
2012-04-13,2.9417,2.9605,2.9046,2.9139,586323,0
2012-04-16,2.8861,2.9046,2.8675,2.9046,353761,0
2012-04-17,2.9046,2.9232,2.8768,2.9046,659250,0
2012-04-18,2.9046,2.9417,2.9046,2.9232,1487288,0
2012-04-19,2.9326,2.9326,2.9046,2.9232,345557,0
2012-04-20,2.9232,2.9326,2.9046,2.9232,224575,0
2012-04-23,2.8768,2.8861,2.849,2.8675,270616,0
2012-04-24,2.8583,2.9139,2.8583,2.8954,376905,0
2012-04-25,2.9046,2.9232,2.8861,2.9232,324545,0
2012-04-26,2.9046,2.9326,2.8861,2.9326,251124,0
2012-04-27,2.9046,2.9326,2.9046,2.9326,146404,0
2012-04-30,2.9326,2.9326,2.8954,2.9139,283365,0
2012-05-01,2.8675,2.8861,2.8396,2.8861,482596,0
2012-05-02,2.8583,2.8768,2.8211,2.8675,313971,0
2012-05-03,2.849,2.849,2.8119,2.849,202260,0
2012-05-04,2.8024,2.8304,2.7934,2.8211,269590,0
2012-05-07,2.784,2.8211,2.7747,2.8211,398580,0
2012-05-08,2.7468,2.7655,2.719,2.7377,906836,0
2012-05-09,2.6912,2.7283,2.6912,2.719,851757,0
2012-05-10,2.719,2.7563,2.7098,2.7468,335582,0
2012-05-11,2.6541,2.682,2.6262,2.6633,650803,0
2012-05-14,2.6077,2.6447,2.6077,2.6356,517388,0
2012-05-15,2.6262,2.6726,2.6262,2.6541,807464,0
2012-05-16,2.6447,2.6633,2.6262,2.6356,726848,0
2012-05-17,2.7005,2.719,2.6633,2.6726,737561,0
2012-05-18,2.6447,2.6726,2.6077,2.6077,756843,0
2012-05-21,2.6262,2.6633,2.617,2.6633,428101,0
2012-05-22,2.6726,2.7098,2.6633,2.7005,754998,0
2012-05-23,2.6356,2.6633,2.6077,2.6633,525237,0
2012-05-24,2.6912,2.7005,2.6633,2.6912,259475,0
2012-05-25,2.6447,2.6726,2.5984,2.6447,466673,0
2012-05-29,2.7098,2.719,2.6912,2.7098,229377,0
2012-05-30,2.6726,2.6726,2.6447,2.6633,562735,0
2012-05-31,2.6633,2.6726,2.6447,2.6633,654183,0
2012-06-01,2.6356,2.6356,2.6077,2.617,510209,0
2012-06-04,2.6262,2.6262,2.5984,2.6262,397424,0
2012-06-05,2.682,2.7005,2.6633,2.7005,474536,0
2012-06-06,2.7377,2.784,2.7283,2.7563,817719,0
2012-06-07,2.7934,2.8211,2.784,2.784,412834,0
2012-06-08,2.7283,2.7655,2.719,2.7377,460742,0
2012-06-11,2.7934,2.7934,2.7468,2.7563,317646,0
2012-06-12,2.7468,2.784,2.7377,2.784,191619,0
2012-06-13,2.7563,2.7655,2.7283,2.7283,308190,0
2012-06-14,2.7563,2.8119,2.7563,2.8119,265385,0
2012-06-15,2.8119,2.9046,2.8119,2.8954,562462,0
2012-06-18,2.9046,2.9605,2.9046,2.9417,825185,0
2012-06-19,2.9417,2.9881,2.9417,2.9605,248812,0
2012-06-20,3.0067,3.0067,2.9789,2.9881,371028,0
2012-06-21,2.9975,2.9975,2.9326,2.9417,467566,0
2012-06-22,2.9881,3.0067,2.9789,2.9789,562362,0
2012-06-25,2.9417,2.951,2.9139,2.9232,580662,0
2012-06-26,2.8861,2.9046,2.8768,2.9046,473478,0
2012-06-27,2.9326,2.9695,2.9326,2.9695,305746,0
2012-06-28,3.016,3.0346,3.0067,3.0346,422700,0
2012-06-29,3.0995,3.1088,3.081,3.0903,452950,0
2012-07-02,3.0903,3.1088,3.0716,3.1088,367159,0
2012-07-03,3.1088,3.1645,3.1088,3.1552,307356,0
2012-07-05,3.0995,3.1273,3.0716,3.1273,560674,0
2012-07-06,3.0903,3.0995,3.0531,3.0716,546744,0
2012-07-09,3.0531,3.0625,3.0346,3.0531,1155752,0
2012-07-10,3.0067,3.016,2.9881,3.0067,759149,0
2012-07-11,3.0253,3.0346,2.9975,3.0253,308730,0
2012-07-12,2.9881,2.9975,2.9695,2.9975,408649,0
2012-07-13,2.951,3.016,2.951,3.016,298784,0
2012-07-16,3.0067,3.0067,2.9789,3.0067,176725,0
2012-07-17,2.9975,3.0067,2.9695,3.0067,230594,0
2012-07-18,2.9789,3.016,2.9789,2.9975,265156,0
2012-07-19,2.9975,3.0438,2.9975,3.0438,355794,0
2012-07-20,2.9046,2.9046,2.8768,2.8861,399430,0
2012-07-23,2.8211,2.8583,2.8119,2.8583,557002,0
2012-07-24,2.8304,2.8396,2.7934,2.8304,467330,0
2012-07-25,2.849,2.8675,2.8304,2.8675,457064,0
2012-07-26,2.9605,3.0067,2.951,3.0067,391830,0
2012-07-27,3.0346,3.0995,3.0346,3.0995,433665,0
2012-07-30,3.0531,3.0716,3.0346,3.0625,349657,0
2012-07-31,3.081,3.1459,3.0716,3.1459,760059,0
2012-08-01,3.081,3.0995,3.0625,3.0903,597139,0
2012-08-02,3.0903,3.1088,3.0716,3.0903,396128,0
2012-08-03,3.1182,3.1367,3.0995,3.1367,277201,0
2012-08-06,3.1273,3.1459,3.1182,3.1273,258832,0
2012-08-07,3.1273,3.1645,3.1273,3.1645,288433,0
2012-08-08,3.081,3.1459,3.081,3.1459,282889,0
2012-08-09,3.0995,3.1182,3.081,3.0995,682801,0
2012-08-10,3.081,3.1182,3.081,3.1182,465384,0
2012-08-13,3.1088,3.1182,3.081,3.1182,288149,0
2012-08-14,3.0531,3.0531,3.0438,3.0531,289628,0
2012-08-15,2.9881,3.016,2.9881,3.016,182521,0
2012-08-16,3.0438,3.0716,3.0438,3.0716,406256,0
2012-08-17,3.081,3.0903,3.0716,3.081,154073,0
2012-08-20,3.0531,3.0625,3.0346,3.0625,397253,0
2012-08-21,3.0903,3.0995,3.0531,3.081,313780,0
2012-08-22,3.0438,3.0716,3.0438,3.0716,492449,0
2012-08-23,3.0716,3.0716,3.0346,3.0531,203429,0
2012-08-24,2.9975,3.0346,2.9881,3.0346,282280,0
2012-08-27,3.0253,3.0253,2.9975,3.016,185088,0
2012-08-28,2.9881,3.016,2.9695,3.016,343179,0
2012-08-29,3.016,3.0253,3.0067,3.0253,250949,0
2012-08-30,3.0067,3.0067,2.9605,2.9605,262202,0
2012-08-31,2.9975,3.0067,2.9605,2.9881,480404,0
2012-09-04,2.9695,2.9789,2.9417,2.9789,266915,0
2012-09-05,2.9326,2.951,2.9139,2.9417,387727,0
2012-09-06,2.9881,3.0346,2.9789,3.0346,442287,0
2012-09-07,3.0625,3.0995,3.0625,3.0903,351524,0
2012-09-10,3.0716,3.0995,3.0625,3.0716,244037,0
2012-09-11,3.0438,3.081,3.0438,3.0716,289981,0
2012-09-12,3.0995,3.1182,3.0903,3.1182,415516,0
2012-09-13,3.1088,3.1738,3.0995,3.1738,460647,0
2012-09-14,3.2016,3.2387,3.2016,3.2295,427546,0
2012-09-17,3.2202,3.2202,3.183,3.2016,835668,0
2012-09-18,3.183,3.2016,3.1645,3.1924,300990,0
2012-09-19,3.1645,3.1924,3.1645,3.1738,370632,0
2012-09-20,3.1552,3.1645,3.1367,3.1645,232288,0
2012-09-21,3.1552,3.1552,3.1367,3.1459,178138,0
2012-09-24,3.1273,3.1552,3.1182,3.1552,306104,0
2012-09-25,3.1088,3.1088,3.0716,3.081,566025,0
2012-09-26,3.016,3.0438,2.9975,3.0438,388994,0
2012-09-27,3.0438,3.0716,3.0438,3.0716,300462,0
2012-09-28,2.9975,3.0067,2.9695,2.9975,404571,0
2012-10-01,2.9881,2.9975,2.9605,2.9605,230678,0
2012-10-02,2.9695,2.9789,2.951,2.951,421289,0
2012-10-03,2.9789,2.9789,2.951,2.951,259277,0
2012-10-04,3.016,3.0438,3.0067,3.0438,154655,0
2012-10-05,3.016,3.0346,2.9975,3.0067,129127,0
2012-10-08,2.9881,2.9975,2.9789,2.9881,90399,0
2012-10-09,2.9326,2.9326,2.8954,2.9232,479451,0
2012-10-10,2.9232,2.9232,2.8954,2.9232,279515,0
2012-10-11,2.9139,2.9417,2.9139,2.9139,351766,0
2012-10-12,2.8675,2.8768,2.849,2.8768,460115,0
2012-10-15,2.8768,2.9046,2.8583,2.8861,193058,0
2012-10-16,2.9139,2.951,2.9139,2.951,217885,0
2012-10-17,2.9326,2.9605,2.9326,2.951,160370,0
2012-10-18,2.9605,2.9881,2.9605,2.9881,161468,0
2012-10-19,2.9881,2.9881,2.9417,2.9605,362496,0
2012-10-22,2.9881,3.0067,2.9605,3.0067,384495,0
2012-10-23,2.9046,2.9139,2.8861,2.8954,128071,0
2012-10-24,2.9326,2.9326,2.8954,2.9139,224391,0
2012-10-25,2.9326,2.951,2.9139,2.9417,270186,0
2012-10-26,2.9046,2.9046,2.8675,2.8675,490109,0
2012-10-31,2.8768,2.8954,2.8675,2.8861,320836,0
2012-11-01,2.8675,2.9046,2.8675,2.9046,248073,0
2012-11-02,2.9046,2.9139,2.8768,2.9046,606464,0
2012-11-05,2.8768,2.9046,2.8675,2.8954,148049,0
2012-11-06,2.8675,2.8954,2.8675,2.8768,175928,0
2012-11-07,2.8675,2.8675,2.8119,2.8396,484336,0
2012-11-08,2.849,2.849,2.8024,2.8024,194090,0
2012-11-09,2.8396,2.8675,2.8304,2.8396,324382,0
2012-11-12,2.8304,2.849,2.8119,2.8211,363834,0
2012-11-13,2.8211,2.849,2.8211,2.8304,789648,0
2012-11-14,2.8396,2.8396,2.7934,2.8024,229329,0
2012-11-15,2.849,2.8768,2.849,2.8768,548391,0
2012-11-16,2.9046,2.9232,2.8861,2.9046,414547,0
2012-11-19,2.9232,2.9695,2.9232,2.9417,595256,0
2012-11-20,2.8954,2.9417,2.8954,2.9417,523946,0
2012-11-21,2.8954,2.9232,2.8954,2.9139,252743,0
2012-11-23,2.9232,2.9605,2.9232,2.9605,121090,0
2012-11-26,2.9232,2.951,2.9232,2.9326,299739,0
2012-11-27,2.9417,2.951,2.9139,2.9417,546892,0
2012-11-28,2.8954,2.9326,2.8768,2.9232,183738,0
2012-11-29,2.9232,2.9695,2.9232,2.9695,355161,0
2012-11-30,2.9605,3.0067,2.9605,2.9975,629527,0
2012-12-03,2.9789,2.9789,2.9695,2.9789,193136,0
2012-12-04,2.951,2.9605,2.9326,2.9417,285064,0
2012-12-05,2.9326,2.951,2.9232,2.9326,287420,0
2012-12-06,2.951,2.9695,2.9417,2.9695,292225,0
2012-12-07,2.951,2.9881,2.9417,2.9789,284541,0
2012-12-10,2.9417,2.9789,2.9417,2.9789,455193,0
2012-12-11,2.9695,2.9789,2.9605,2.9789,222749,0
2012-12-12,2.9695,2.9975,2.9695,2.9881,364433,0
2012-12-13,2.9789,2.9975,2.9695,2.9789,274383,0
2012-12-14,2.9881,3.0067,2.9789,2.9975,303312,0
2012-12-17,3.0067,3.0531,3.0067,3.0531,451377,0
2012-12-18,3.1273,3.1552,3.1182,3.1552,341097,0
2012-12-19,3.2295,3.2387,3.2016,3.2295,667295,0
2012-12-20,3.2295,3.2944,3.2295,3.2944,745653,0
2012-12-21,3.2573,3.3129,3.248,3.3129,867909,0
2012-12-24,3.2851,3.3037,3.2758,3.3037,822154,0
2012-12-26,3.3315,3.3779,3.3315,3.3501,808932,0
2012-12-27,3.3408,3.3779,3.3315,3.3594,1120219,0
2012-12-28,3.3501,3.3779,3.3315,3.3315,447992,0
2012-12-31,3.3315,3.4057,3.3315,3.3965,608110,0
2013-01-02,3.48,3.5265,3.4707,3.5265,773877,0
2013-01-03,3.4893,3.4893,3.443,3.4521,449693,0
2013-01-04,3.4151,3.4707,3.4151,3.443,637267,0
2013-01-07,3.4057,3.4335,3.3873,3.4335,806515,0
2013-01-08,3.4057,3.4151,3.3594,3.3965,2080625,0
2013-01-09,3.443,3.4986,3.4335,3.4986,1406933,0
2013-01-10,3.545,3.5728,3.5357,3.5635,751539,0
2013-01-11,3.5635,3.5728,3.545,3.5543,394551,0
2013-01-14,3.5821,3.6006,3.5728,3.5914,632962,0
2013-01-15,3.5265,3.5543,3.5265,3.545,423318,0
2013-01-16,3.48,3.5077,3.4707,3.5077,405607,0
2013-01-17,3.545,3.5635,3.5265,3.5543,621404,0
2013-01-18,3.5914,3.6098,3.5635,3.6098,560270,0
2013-01-22,3.5077,3.5265,3.4986,3.5172,461753,0
2013-01-23,3.5172,3.5357,3.4986,3.5265,815600,0
2013-01-24,3.5265,3.5543,3.5077,3.5172,1073837,0
2013-01-25,3.545,3.545,3.4986,3.5265,273106,0
2013-01-28,3.5077,3.5265,3.4521,3.4893,790082,0
2013-01-29,3.5543,3.6098,3.5543,3.6098,444931,0
2013-01-30,3.6284,3.6656,3.6284,3.6563,643845,0
2013-01-31,3.7027,3.7213,3.6749,3.6935,743894,0
2013-02-01,3.6935,3.7305,3.6935,3.7213,795275,0
2013-02-04,3.8604,3.8698,3.8235,3.8325,596015,0
2013-02-05,3.8976,3.9162,3.8884,3.9162,811346,0
2013-02-06,3.9811,4.009,3.9718,3.9997,670418,0
2013-02-07,4.1296,4.1483,4.0832,4.1388,867644,0
2013-02-08,4.1204,4.2039,4.1204,4.2039,955838,0
2013-02-11,4.2594,4.2594,4.1853,4.2225,622036,0
2013-02-12,4.3245,4.3431,4.3059,4.3338,1126756,0
2013-02-13,4.2594,4.2688,4.1204,4.1945,2082913,0
2013-02-14,4.1296,4.1388,4.0925,4.1111,2352022,0
2013-02-15,3.9718,3.9718,3.9346,3.9533,1623389,0
2013-02-19,4.0461,4.0832,4.0368,4.0832,867570,0
2013-02-20,4.0925,4.0925,4.0275,4.0461,632608,0
2013-02-21,3.9811,3.9811,3.9255,3.9624,852284,0
2013-02-22,4.0183,4.0647,4.009,4.0554,679977,0
2013-02-25,4.0554,4.0832,3.944,3.9624,964046,0
2013-02-26,4.0739,4.0832,4.0368,4.0832,864341,0
2013-02-27,4.0368,4.0832,4.0183,4.0739,588461,0
2013-02-28,4.0739,4.1111,4.0461,4.0739,809370,0
2013-03-01,4.0739,4.1296,4.0461,4.1296,1303667,0
2013-03-04,4.1111,4.1483,4.0739,4.1388,1473367,0
2013-03-05,4.1388,4.1574,4.1204,4.1483,404682,0
2013-03-06,4.1204,4.1483,4.1017,4.1204,487716,0
2013-03-07,4.0368,4.0739,4.0275,4.0461,629117,0
2013-03-08,4.009,4.0647,3.9997,4.0275,886319,0
2013-03-11,4.1574,4.2225,4.1574,4.2225,1698738,0
2013-03-12,4.1111,4.1388,4.1017,4.1017,803217,0
2013-03-13,4.1017,4.1574,4.1017,4.1388,736421,0
2013-03-14,4.1483,4.176,4.1296,4.176,443297,0
2013-03-15,4.1388,4.1388,4.0832,4.0925,475244,0
2013-03-18,4.0832,4.1111,4.0739,4.0739,556518,0
2013-03-19,4.0832,4.1483,4.0832,4.1483,1520192,0
2013-03-20,4.1574,4.176,4.1296,4.176,567328,0
2013-03-21,4.1296,4.1483,4.1017,4.1111,613855,0
2013-03-22,4.1204,4.176,4.1204,4.1483,571548,0
2013-03-25,4.1111,4.1388,4.0554,4.0739,590302,0
2013-03-26,4.0798,4.0891,4.0516,4.0609,566931,0
2013-03-27,4.0609,4.1079,4.0516,4.0891,296856,0
2013-03-28,4.0234,4.0327,4.0045,4.0139,523144,0
2013-04-01,3.8354,3.8542,3.7977,3.8071,816599,0
2013-04-02,3.9388,3.9763,3.9293,3.9482,663329,0
2013-04-03,3.967,3.967,3.8918,3.8918,389848,0
2013-04-04,4.1362,4.249,4.1362,4.2395,1973240,0
2013-04-05,4.1079,4.249,4.0987,4.2019,1551910,0
2013-04-08,4.1643,4.2207,4.1643,4.2019,1954655,0
2013-04-09,4.0704,4.1079,4.0327,4.1079,1917001,0
2013-04-10,4.1926,4.2395,4.1832,4.1926,3106083,0
2013-04-11,4.1455,4.2302,4.1268,4.1832,2856886,0
2013-04-12,4.1362,4.1551,4.0798,4.1362,1171541,0
2013-04-15,4.0327,4.0704,3.967,3.9952,1416729,0
2013-04-16,4.0516,4.0798,4.0327,4.0609,863699,0
2013-04-17,4.0891,4.0987,4.0234,4.0704,919233,0
2013-04-18,4.1455,4.1551,4.0987,4.1174,751897,0
2013-04-19,4.0987,4.1551,4.0987,4.1455,757838,0
2013-04-22,4.1079,4.1455,4.0798,4.1268,841952,0
2013-04-23,4.0987,4.1455,4.0798,4.1268,826370,0
2013-04-24,4.0798,4.0891,4.0421,4.0798,1021130,0
2013-04-25,4.0987,4.1643,4.0987,4.1362,1498877,0
2013-04-26,4.1455,4.1455,4.0987,4.1362,506444,0
2013-04-29,4.1455,4.1643,4.1174,4.1643,1608822,0
2013-04-30,4.1643,4.1643,4.1174,4.1362,8203788,0
2013-05-01,4.1455,4.1455,4.1079,4.1268,293377,0
2013-05-02,4.1551,4.2114,4.1455,4.1832,471237,0
2013-05-03,4.2395,4.2678,4.2207,4.2395,1746982,0
2013-05-06,4.2395,4.2395,4.1832,4.2019,1507471,0
2013-05-07,4.1455,4.1738,4.1362,4.1551,591959,0
2013-05-08,4.1174,4.1455,4.0798,4.1079,985209,0
2013-05-09,4.0704,4.0798,4.0234,4.0421,1707817,0
2013-05-10,4.0045,4.0516,3.967,4.0421,1960569,0
2013-05-13,4.1926,4.2771,4.1926,4.2583,3647571,0
2013-05-14,4.2302,4.2583,4.1643,4.2114,1427533,0
2013-05-15,4.2114,4.2395,4.1551,4.2395,814487,0
2013-05-16,4.0421,4.0704,3.967,4.0045,2021092,0
2013-05-17,4.0987,4.1268,4.0891,4.0987,804000,0
2013-05-20,4.0987,4.1079,4.0704,4.0704,743505,0
2013-05-21,4.0798,4.0798,4.0421,4.0516,768946,0
2013-05-22,4.0609,4.0987,3.9857,3.9857,1311089,0
2013-05-23,3.7694,3.8542,3.7131,3.8446,1182327,0
2013-05-24,3.7694,3.779,3.7038,3.7507,1612046,0
2013-05-28,3.7602,3.7883,3.7319,3.7507,1572832,0
2013-05-29,3.6755,3.685,3.6191,3.6755,1274874,0
2013-05-30,3.6285,3.685,3.6285,3.6662,485019,0
2013-05-31,3.6191,3.6567,3.5909,3.6567,1135991,0
2013-06-03,3.4593,3.4876,3.4029,3.4782,1930582,0
2013-06-04,3.7694,3.7883,3.685,3.7319,1588388,0
2013-06-05,3.6191,3.6285,3.5721,3.5815,924069,0
2013-06-06,3.5345,3.5909,3.4969,3.5909,1501873,0
2013-06-07,3.6191,3.7038,3.6097,3.7038,617392,0
2013-06-10,3.7507,3.7602,3.7038,3.7226,589895,0
2013-06-11,3.7413,3.7977,3.7319,3.7602,1324022,0
2013-06-12,3.7694,3.7883,3.7131,3.7319,798219,0
2013-06-13,3.7977,3.8354,3.779,3.8354,602540,0
2013-06-14,3.685,3.685,3.6191,3.6473,640142,0
2013-06-17,3.7507,3.7602,3.685,3.7131,524391,0
2013-06-18,3.7413,3.7694,3.7413,3.7507,481434,0
2013-06-19,3.8354,3.8918,3.7694,3.7977,1094007,0
2013-06-20,3.7319,3.7413,3.6473,3.685,1165716,0
2013-06-21,3.7507,3.7507,3.685,3.7413,693942,0
2013-06-24,3.6755,3.685,3.6097,3.6567,895478,0
2013-06-25,3.7038,3.7507,3.685,3.7507,413833,0
2013-06-26,3.7507,3.7507,3.7131,3.7319,336501,0
2013-06-27,3.7883,3.8258,3.7883,3.8258,1289038,0
2013-06-28,3.8542,3.9106,3.8446,3.8824,460698,0
2013-07-01,3.92,3.9482,3.8918,3.9106,229367,0
2013-07-02,3.92,3.9575,3.8918,3.9011,653448,0
2013-07-03,3.8635,3.9293,3.8635,3.9293,508614,0
2013-07-05,3.9575,3.967,3.92,3.967,302854,0
2013-07-08,3.9293,3.967,3.9106,3.9293,455049,0
2013-07-09,3.9952,4.0139,3.9763,3.9952,339618,0
2013-07-10,3.9857,3.9952,3.9575,3.9952,576040,0
2013-07-11,4.0516,4.0891,4.0327,4.0798,444687,0
2013-07-12,4.0516,4.1079,4.0421,4.1079,492004,0
2013-07-15,4.0798,4.1362,4.0798,4.1362,549302,0
2013-07-16,4.1268,4.1268,4.0891,4.0987,802352,0
2013-07-17,4.1362,4.1551,4.1174,4.1362,453359,0
2013-07-18,4.1455,4.1832,4.1455,4.1832,222418,0
2013-07-19,4.1551,4.1832,4.1551,4.1832,555772,0
2013-07-22,4.1455,4.1832,4.1362,4.1832,381129,0
2013-07-23,4.1643,4.1643,4.1174,4.1551,336751,0
2013-07-24,4.1455,4.1455,4.1079,4.1174,177521,0
2013-07-25,3.9952,4.0234,3.9575,4.0139,351767,0
2013-07-26,3.9011,3.92,3.8824,3.9011,335711,0
2013-07-29,3.8635,3.8729,3.8258,3.8354,597383,0
2013-07-30,3.8918,3.9011,3.8542,3.8542,235106,0
2013-07-31,3.8446,3.9482,3.8446,3.9293,339862,0
2013-08-01,4.0421,4.0891,4.0421,4.0704,339163,0
2013-08-02,4.0704,4.0798,4.0421,4.0704,160171,0
2013-08-05,4.0798,4.1174,4.0704,4.1174,124137,0
2013-08-06,4.1079,4.1079,4.0516,4.0891,342156,0
2013-08-07,4.0421,4.0609,4.0234,4.0421,282194,0
2013-08-08,4.0421,4.0704,4.0045,4.0516,322306,0
2013-08-09,4.0327,4.0609,4.0234,4.0327,197951,0
2013-08-12,3.9763,4.0045,3.9763,4.0045,200853,0
2013-08-13,4.0139,4.0234,3.967,4.0234,163675,0
2013-08-14,4.0045,4.0045,3.967,3.9857,188288,0
2013-08-15,3.9388,3.9482,3.9106,3.9388,158445,0
2013-08-16,3.9293,3.9482,3.92,3.9482,179345,0
2013-08-19,3.9388,3.9482,3.9011,3.9011,239705,0
2013-08-20,3.9011,3.9293,3.8918,3.92,235126,0
2013-08-21,3.8918,3.9011,3.8354,3.8635,151327,0
2013-08-22,3.8918,3.92,3.8918,3.9011,166746,0
2013-08-23,3.92,3.9482,3.9106,3.9482,318852,0
2013-08-26,3.8918,3.9011,3.8635,3.8824,287952,0
2013-08-27,3.8635,3.8918,3.8446,3.8729,527438,0
2013-08-28,3.8542,3.8824,3.8446,3.8729,165096,0
2013-08-29,3.8354,3.8635,3.8354,3.8446,173974,0
2013-08-30,3.8071,4.1174,3.779,3.7977,475303,0
2013-09-03,3.8918,3.9106,3.8729,3.8918,302668,0
2013-09-04,3.9388,4.0139,3.9388,4.0139,278410,0
2013-09-05,3.9388,3.9575,3.9106,3.9482,265948,0
2013-09-06,3.967,3.9763,3.9106,3.967,356576,0
2013-09-09,3.9952,4.0327,3.9857,4.0327,310220,0
2013-09-10,4.0421,4.0798,4.0421,4.0798,204502,0
2013-09-11,3.9952,4.0234,3.9857,4.0234,231842,0
2013-09-12,4.0327,4.0421,4.0045,4.0234,210351,0
2013-09-13,4.0234,4.0516,4.0139,4.0516,91041,0
2013-09-16,4.0891,4.1174,4.0891,4.0987,150598,0
2013-09-17,4.0704,4.1268,4.0516,4.1268,174993,0
2013-09-18,4.1268,4.2302,4.1268,4.2207,251856,0
2013-09-19,4.2207,4.2302,4.1832,4.2207,492098,0
2013-09-20,4.2114,4.2114,4.1551,4.1926,181171,0
2013-09-23,4.1832,4.1926,4.1643,4.1832,231720,0
2013-09-24,4.1926,4.2395,4.1926,4.2207,336359,0
2013-09-25,4.1832,4.2302,4.1551,4.1926,702178,0
2013-09-26,4.2019,4.2302,4.1832,4.2302,442978,0
2013-09-27,4.1738,4.1738,4.1268,4.1455,451799,0
2013-09-30,4.0704,4.0704,4.0139,4.0609,660393,0
2013-10-01,4.0327,4.0609,4.0234,4.0516,374336,0
2013-10-02,4.0327,4.0421,3.9763,4.0327,572236,0
2013-10-03,4.0139,4.0234,3.967,4.0139,596603,0
2013-10-04,3.9952,4.0327,3.9952,4.0327,396378,0
2013-10-07,3.9575,3.9575,3.92,3.9388,384365,0
2013-10-08,3.9388,3.9482,3.8635,3.8824,546331,0
2013-10-09,3.92,3.967,3.8635,3.9482,512902,0
2013-10-10,3.9293,3.9482,3.9011,3.9482,290063,0
2013-10-11,3.9482,3.9952,3.9482,3.9952,216588,0
2013-10-14,3.9575,3.9952,3.9482,3.9952,237266,0
2013-10-15,3.967,3.967,3.9388,3.9482,179761,0
2013-10-16,3.9763,4.0234,3.967,4.0045,403849,0
2013-10-17,4.0327,4.0327,4.0045,4.0327,380610,0
2013-10-18,4.0234,4.0516,4.0139,4.0421,220316,0
2013-10-21,4.0234,4.0327,3.9952,4.0139,279955,0
2013-10-22,4.0327,4.0327,4.0139,4.0327,289529,0
2013-10-23,3.9763,3.9857,3.9388,3.9482,177703,0
2013-10-24,3.9763,3.9857,3.9482,3.9763,264794,0
2013-10-25,3.967,3.9763,3.9482,3.9763,116880,0
2013-10-28,3.967,4.0139,3.967,4.0139,231221,0
2013-10-29,3.9857,4.0045,3.9763,4.0045,208794,0
2013-10-30,3.9952,4.0045,3.9388,3.9388,592293,0
2013-10-31,3.9293,3.9482,3.9011,3.9482,694229,0
2013-11-01,3.92,3.9482,3.9011,3.9482,281503,0
2013-11-04,3.9388,3.9482,3.9106,3.9388,192026,0
2013-11-05,3.9106,3.92,3.8918,3.92,323112,0
2013-11-06,3.9388,3.9575,3.9293,3.9482,229824,0
2013-11-07,3.9293,3.9293,3.8542,3.8635,292883,0
2013-11-08,3.9106,3.9388,3.9011,3.92,205293,0
2013-11-11,3.9293,3.967,3.9106,3.9482,483524,0
2013-11-12,3.967,3.9763,3.9388,3.9763,641319,0
2013-11-13,3.9952,4.1174,3.9952,4.0798,1219532,0
2013-11-14,4.0798,4.1079,4.0516,4.0704,735782,0
2013-11-15,4.0798,4.1455,4.0798,4.1455,286488,0
2013-11-18,4.1551,4.1643,4.1362,4.1455,126359,0
2013-11-19,4.1174,4.1268,4.1079,4.1268,78919,0
2013-11-20,4.1079,4.1079,4.0798,4.0891,267591,0
2013-11-21,4.0704,4.0798,4.0516,4.0704,407108,0
2013-11-22,4.0234,4.0516,4.0045,4.0421,450495,0
2013-11-25,4.0045,4.0139,3.9857,3.9952,479670,0
2013-11-26,4.0045,4.0421,3.9952,4.0327,242224,0
2013-11-27,4.0045,4.0234,3.9857,4.0234,156341,0
2013-11-29,3.967,3.9857,3.9575,3.9763,214267,0
2013-12-02,3.967,3.9763,3.9575,3.9575,186932,0
2013-12-03,3.92,3.9293,3.8918,3.92,1138401,0
2013-12-04,3.8918,3.8918,3.8542,3.8918,280201,0
2013-12-05,3.9106,3.9293,3.8729,3.9011,459614,0
2013-12-06,3.9293,3.9482,3.92,3.9293,255873,0
2013-12-09,3.92,3.92,3.8824,3.8918,216129,0
2013-12-10,3.9011,3.9293,3.8918,3.9293,242807,0
2013-12-11,3.9106,3.92,3.8918,3.9011,166326,0
2013-12-12,3.8918,3.9106,3.8824,3.8918,186196,0
2013-12-13,3.8729,3.8729,3.8446,3.8542,255509,0
2013-12-16,3.8635,3.8729,3.8446,3.8635,232696,0
2013-12-17,3.8635,3.8635,3.8166,3.8446,332258,0
2013-12-18,3.9011,3.9388,3.8542,3.9293,394877,0
2013-12-19,3.8824,3.8824,3.8354,3.8542,275502,0
2013-12-20,3.8635,3.8824,3.8446,3.8542,289573,0
2013-12-23,3.9011,3.9106,3.8729,3.9011,250548,0
2013-12-24,3.8354,3.8635,3.8258,3.8542,227526,0
2013-12-26,3.8729,3.9575,3.8729,3.9293,629197,0
2013-12-27,3.9857,4.0139,3.967,4.0045,733742,0
2013-12-30,4.0987,4.1079,4.0327,4.0609,487522,0
2013-12-31,4.0798,4.0987,4.0516,4.0987,350690,0
2014-01-02,4.0891,4.0891,4.0327,4.0516,288869,0
2014-01-03,4.0421,4.0609,4.0234,4.0609,220401,0
2014-01-06,4.0891,4.1079,4.0609,4.0798,184445,0
2014-01-07,4.0891,4.1174,4.0704,4.1174,493490,0
2014-01-08,4.1738,4.1832,4.1551,4.1643,295391,0
2014-01-09,4.1832,4.1832,4.1174,4.1643,292537,0
2014-01-10,4.2395,4.249,4.2114,4.2302,684597,0
2014-01-13,4.2207,4.2302,4.1832,4.2207,742577,0
2014-01-14,4.2207,4.2302,4.1926,4.2302,475228,0
2014-01-15,4.2302,4.2302,4.2019,4.2207,188109,0
2014-01-16,4.2207,4.2207,4.1362,4.1455,172962,0
2014-01-17,4.2019,4.2019,4.1551,4.1832,165254,0
2014-01-21,4.1832,4.1926,4.1551,4.1832,224608,0
2014-01-22,4.2207,4.2207,4.1832,4.2019,324686,0
2014-01-23,4.2395,4.249,4.1926,4.2302,381984,0
2014-01-24,4.1926,4.1926,4.1174,4.1174,577531,0
2014-01-27,4.1268,4.1362,4.0798,4.1079,257465,0
2014-01-28,4.0891,4.0987,4.0609,4.0704,300080,0
2014-01-29,4.0516,4.0704,4.0327,4.0516,552717,0
2014-01-30,3.9952,4.0798,3.967,4.0516,441416,0
2014-01-31,4.0234,4.0234,3.9763,3.9952,276596,0
2014-02-03,3.8729,3.8824,3.8071,3.8258,647399,0
2014-02-04,3.8258,3.8258,3.7694,3.8166,357248,0
2014-02-05,3.8354,3.8446,3.7977,3.8446,413217,0
2014-02-06,3.8354,3.8542,3.8071,3.8446,254200,0
2014-02-07,3.9293,3.9388,3.9106,3.9293,344070,0
2014-02-10,3.9293,3.9293,3.9106,3.9293,2292309,0
2014-02-11,3.9388,3.9857,3.9293,3.9763,165979,0
2014-02-12,3.9388,3.9388,3.92,3.9388,121526,0
2014-02-13,3.8824,3.92,3.8635,3.92,339044,0
2014-02-14,3.8542,3.8729,3.8354,3.8729,253032,0
2014-02-18,3.9952,4.0045,3.967,4.0045,257476,0
2014-02-19,3.967,4.0327,3.9293,4.0045,1007267,0
2014-02-20,3.9011,3.9293,3.9011,3.92,287274,0
2014-02-21,3.9293,3.9388,3.9011,3.9106,220200,0
2014-02-24,3.92,3.9575,3.9106,3.9482,309322,0
2014-02-25,3.9482,3.9575,3.92,3.9388,281519,0
2014-02-26,3.9482,3.9482,3.8918,3.9106,162268,0
2014-02-27,3.8635,3.8729,3.8354,3.8635,308607,0
2014-02-28,3.8635,3.8635,3.8354,3.8635,326170,0
2014-03-03,3.8258,3.8354,3.779,3.8071,666697,0
2014-03-04,3.8446,3.8635,3.8354,3.8542,157400,0
2014-03-05,3.8354,3.8354,3.7977,3.8071,241873,0
2014-03-06,3.8635,3.9575,3.8635,3.9011,381618,0
2014-03-07,3.8542,3.8542,3.8258,3.8446,263439,0
2014-03-10,3.8071,3.8354,3.779,3.8071,386529,0
2014-03-11,3.779,3.779,3.7507,3.779,210399,0
2014-03-12,3.7507,3.779,3.7507,3.7602,106615,0
2014-03-13,3.7507,3.7507,3.6943,3.7131,339683,0
2014-03-14,3.7131,3.7226,3.685,3.7226,240581,0
2014-03-17,3.7413,3.7883,3.7413,3.7883,287752,0
2014-03-18,3.7507,3.7694,3.7319,3.7694,332281,0
2014-03-19,3.7507,3.7507,3.7131,3.7319,372790,0
2014-03-20,3.685,3.7038,3.6662,3.6755,250335,0
2014-03-21,3.7038,3.7319,3.685,3.6943,308347,0
2014-03-24,3.7038,3.7038,3.6379,3.6943,485383,0
2014-03-25,3.685,3.7131,3.6473,3.685,1440255,0
2014-03-26,3.6943,3.6943,3.6379,3.6662,473386,0
2014-03-27,3.6662,3.685,3.6473,3.685,272508,0
2014-03-28,3.6755,3.7131,3.6567,3.7038,211016,0
2014-03-31,3.7038,3.7507,3.7038,3.7413,659813,0
2014-04-01,3.7507,3.779,3.7413,3.779,388251,0
2014-04-02,3.779,3.8258,3.779,3.8258,234250,0
2014-04-03,3.8166,3.92,3.779,3.7977,304126,0
2014-04-04,3.8354,3.8354,3.779,3.7883,157556,0
2014-04-07,3.7413,3.7413,3.7038,3.7319,446327,0
2014-04-08,3.6943,3.7131,3.6755,3.6943,358557,0
2014-04-09,3.6943,3.7038,3.6662,3.6943,292862,0
2014-04-10,3.685,3.685,3.6379,3.6473,267095,0
2014-04-11,3.6473,3.6755,3.6473,3.6567,201608,0
2014-04-14,3.6755,3.685,3.6567,3.6755,242252,0
2014-04-15,3.6662,3.685,3.6379,3.685,223744,0
2014-04-16,3.7226,3.7413,3.7131,3.7319,192503,0
2014-04-17,3.7319,3.7319,3.7131,3.7226,140493,0
2014-04-21,3.6943,3.6943,3.6662,3.6755,130341,0
2014-04-22,3.6662,3.685,3.6191,3.6379,407296,0
2014-04-23,3.6379,3.6567,3.6191,3.6285,1115870,0
2014-04-24,3.6379,3.6662,3.6191,3.6191,288787,0
2014-04-25,3.6285,3.6379,3.5909,3.6191,374966,0
2014-04-28,3.6662,3.6755,3.6191,3.6379,405861,0
2014-04-29,3.6379,3.6662,3.6379,3.6567,158899,0
2014-04-30,3.6567,3.6755,3.6285,3.6755,350837,0
2014-05-01,3.7131,3.7319,3.7038,3.7226,223972,0
2014-05-02,3.7319,3.7413,3.7131,3.7319,147411,0
2014-05-05,3.7226,3.7319,3.7038,3.7131,247484,0
2014-05-06,3.7038,3.7413,3.6943,3.7131,231409,0
2014-05-07,3.6943,3.7038,3.6755,3.7038,140716,0
2014-05-08,3.6755,3.685,3.6567,3.6662,228505,0
2014-05-09,3.6662,3.6943,3.6662,3.685,74281,0
2014-05-12,3.6755,3.6943,3.6567,3.6943,204553,0
2014-05-13,3.7131,3.7413,3.7038,3.7319,261376,0
2014-05-14,3.7319,3.7413,3.6943,3.6943,554758,0
2014-05-15,3.7319,3.7507,3.6755,3.685,335300,0
2014-05-16,3.7038,3.7038,3.6755,3.7038,341017,0
2014-05-19,3.6755,3.7038,3.6662,3.7038,331808,0
2014-05-20,3.6473,3.6662,3.6285,3.6285,208665,0
2014-05-21,3.6285,3.6473,3.6191,3.6191,177076,0
2014-05-22,3.6191,3.6473,3.6097,3.6285,364663,0
2014-05-23,3.5909,3.6285,3.5909,3.6191,268572,0
2014-05-27,3.6191,3.6662,3.6191,3.6473,943613,0
2014-05-28,3.6285,3.6379,3.6191,3.6191,147940,0
2014-05-29,3.6473,3.6662,3.6285,3.6662,307833,0
2014-05-30,3.6567,3.6943,3.6473,3.6662,291730,0
2014-06-02,3.6943,3.7413,3.685,3.7131,373849,0
2014-06-03,3.7413,3.7602,3.7413,3.7507,331234,0
2014-06-04,3.7413,3.7507,3.7226,3.7319,134933,0
2014-06-05,3.7319,3.779,3.7131,3.7602,534068,0
2014-06-06,3.7507,3.779,3.7413,3.779,202699,0
2014-06-09,3.7883,3.8071,3.779,3.8071,484997,0
2014-06-10,3.779,3.779,3.7602,3.779,338928,0
2014-06-11,3.8071,3.8166,3.7883,3.8071,91110,0
2014-06-12,3.8166,3.8446,3.8166,3.8166,172824,0
2014-06-13,3.8446,3.8635,3.8258,3.8542,235389,0
2014-06-16,3.8354,3.8446,3.8166,3.8354,118426,0
2014-06-17,3.8071,3.8446,3.7977,3.8354,185084,0
2014-06-18,3.8354,3.8729,3.8258,3.8729,145626,0
2014-06-19,3.8918,3.8918,3.8729,3.8918,163349,0
2014-06-20,3.8635,3.8824,3.8354,3.8635,364812,0
2014-06-23,3.8354,3.8446,3.8166,3.8354,252689,0
2014-06-24,3.8354,3.8446,3.8071,3.8071,187535,0
2014-06-25,3.8071,3.8354,3.7977,3.8354,198948,0
2014-06-26,3.8354,3.8446,3.8258,3.8354,239660,0
2014-06-27,3.8071,3.8258,3.8071,3.8258,139043,0
2014-06-30,3.8354,3.8635,3.8258,3.8635,248396,0
2014-07-01,3.8446,3.8635,3.8354,3.8635,185329,0
2014-07-02,3.8542,3.8635,3.8446,3.8542,133506,0
2014-07-03,3.8166,3.8166,3.7977,3.7977,65990,0
2014-07-07,3.7977,3.7977,3.7507,3.779,219779,0
2014-07-08,3.779,3.779,3.7413,3.7507,242653,0
2014-07-09,3.7413,3.7507,3.7413,3.7507,150418,0
2014-07-10,3.685,3.7131,3.685,3.7038,253427,0
2014-07-11,3.7226,3.7413,3.7131,3.7319,172204,0
2014-07-14,3.7319,3.7319,3.7131,3.7226,168602,0
2014-07-15,3.7226,3.7319,3.7038,3.7226,139784,0
2014-07-16,3.7319,3.7413,3.7226,3.7226,99211,0
2014-07-17,3.7038,3.7319,3.7038,3.7038,195007,0
2014-07-18,3.7038,3.7507,3.7038,3.7413,142331,0
2014-07-21,3.7319,3.7413,3.7131,3.7319,144985,0
2014-07-22,3.7038,3.7319,3.7038,3.7131,172828,0
2014-07-23,3.7131,3.7131,3.6943,3.7038,138881,0
2014-07-24,3.7038,3.7131,3.685,3.6943,227497,0
2014-07-25,3.6943,3.7131,3.685,3.6943,150192,0
2014-07-28,3.7413,3.7602,3.7319,3.7413,190965,0
2014-07-29,3.7319,3.7413,3.7038,3.7131,160628,0
2014-07-30,3.7038,3.7038,3.6755,3.685,381526,0
2014-07-31,3.6755,3.6943,3.6285,3.6473,218849,0
2014-08-01,3.6473,3.6473,3.6003,3.6285,330203,0
2014-08-04,3.6097,3.6191,3.5909,3.6191,225595,0
2014-08-05,3.5909,3.6097,3.5627,3.5815,233682,0
2014-08-06,3.5627,3.5815,3.5533,3.5533,203167,0
2014-08-07,3.6003,3.6191,3.5627,3.5627,362137,0
2014-08-08,3.5627,3.6097,3.5627,3.6097,138508,0
2014-08-11,3.5909,3.6097,3.5815,3.5815,173631,0
2014-08-12,3.5815,3.6003,3.5815,3.5815,164108,0
2014-08-13,3.5815,3.6285,3.5815,3.6097,356912,0
2014-08-14,3.6003,3.6191,3.6003,3.6191,437449,0
2014-08-15,3.6097,3.6191,3.5909,3.6003,231511,0
2014-08-18,3.6003,3.6191,3.6003,3.6191,161630,0
2014-08-19,3.6191,3.6191,3.6003,3.6097,157749,0
2014-08-20,3.5909,3.5909,3.5721,3.5815,82148,0
2014-08-21,3.6003,3.6285,3.5909,3.6191,354070,0
2014-08-22,3.6097,3.6097,3.5815,3.5815,114513,0
2014-08-25,3.5909,3.6097,3.5815,3.5909,208874,0
2014-08-26,3.5815,3.5909,3.5721,3.5721,152211,0
2014-08-27,3.5627,3.5815,3.5627,3.5721,97911,0
2014-08-28,3.5815,3.5815,3.5627,3.5627,189734,0
2014-08-29,3.5721,3.5909,3.5627,3.5909,143151,0
2014-09-02,3.6191,3.6473,3.6191,3.6473,225746,0
2014-09-03,3.6379,3.6567,3.6285,3.6567,138558,0
2014-09-04,3.6473,3.6567,3.6285,3.6473,175832,0
2014-09-05,3.6097,3.6191,3.5909,3.6191,147315,0
2014-09-08,3.6003,3.6191,3.5909,3.6191,263587,0
2014-09-09,3.5815,3.5909,3.5533,3.5721,200535,0
2014-09-10,3.5909,3.5909,3.5627,3.5909,197652,0
2014-09-11,3.5721,3.5815,3.5533,3.5815,228088,0
2014-09-12,3.5721,3.5909,3.5627,3.5909,182915,0
2014-09-15,3.6003,3.6003,3.5627,3.5909,425364,0
2014-09-16,3.5439,3.5533,3.5157,3.5533,457126,0
2014-09-17,3.5064,3.5064,3.4501,3.4782,423329,0
2014-09-18,3.4782,3.5064,3.4593,3.5064,364287,0
2014-09-19,3.4969,3.5064,3.4593,3.4782,264387,0
2014-09-22,3.4782,3.4876,3.4593,3.4688,226906,0
2014-09-23,3.4501,3.4688,3.4405,3.4501,317375,0
2014-09-24,3.4501,3.4876,3.4501,3.4782,212852,0
2014-09-25,3.4782,3.4782,3.4029,3.4123,306865,0
2014-09-26,3.4123,3.4405,3.4123,3.4405,152663,0
2014-09-29,3.4029,3.4123,3.3841,3.4029,185091,0
2014-09-30,3.3559,3.3653,3.3371,3.3559,306115,0
2014-10-01,3.3559,3.3653,3.3466,3.3653,541815,0
2014-10-02,3.3371,3.3466,3.3089,3.3277,489050,0
2014-10-03,3.3466,3.3748,3.3466,3.3653,502420,0
2014-10-06,3.3653,3.3935,3.3559,3.3748,168946,0
2014-10-07,3.3841,3.3841,3.3466,3.3653,245877,0
2014-10-08,3.3371,3.3748,3.3277,3.3748,328980,0
2014-10-09,3.3559,3.3559,3.3089,3.3184,297649,0
2014-10-10,3.3089,3.3089,3.2525,3.262,434724,0
2014-10-13,3.262,3.2902,3.2432,3.2525,307295,0
2014-10-14,3.2525,3.2807,3.2525,3.2525,298639,0
2014-10-15,3.2243,3.2432,3.196,3.2432,331123,0
2014-10-16,3.1491,3.1868,3.1208,3.1679,362188,0
2014-10-17,3.1772,3.1868,3.1491,3.1772,285340,0
2014-10-20,3.2243,3.2713,3.2243,3.262,364479,0
2014-10-21,3.2338,3.262,3.2338,3.2525,209170,0
2014-10-22,3.262,3.2807,3.2525,3.262,249836,0
2014-10-23,3.262,3.2902,3.262,3.262,331392,0
2014-10-24,3.2525,3.2995,3.2525,3.2902,279280,0
2014-10-27,3.2713,3.2995,3.262,3.2902,323500,0
2014-10-28,3.2902,3.3089,3.2807,3.2995,299044,0
2014-10-29,3.3277,3.3466,3.3089,3.3277,175032,0
2014-10-30,3.3277,3.3748,3.3277,3.3748,248369,0
2014-10-31,3.4218,3.4876,3.4123,3.4782,633073,0
2014-11-03,3.5252,3.6003,3.4593,3.5533,1339262,0
2014-11-04,3.3653,3.4029,3.3653,3.4029,815280,0
2014-11-05,3.4029,3.4029,3.3841,3.4029,265618,0
2014-11-06,3.3371,3.3466,3.3184,3.3277,288037,0
2014-11-07,3.3089,3.3466,3.2902,3.3466,500213,0
2014-11-10,3.3277,3.4029,3.3277,3.3935,1276551,0
2014-11-11,3.3466,3.3559,3.3277,3.3559,192494,0
2014-11-12,3.3184,3.3466,3.3184,3.3466,224038,0
2014-11-13,3.3371,3.3559,3.3277,3.3559,256849,0
2014-11-14,3.2902,3.3559,3.2902,3.3559,224204,0
2014-11-17,3.2525,3.2807,3.2432,3.2713,420139,0
2014-11-18,3.262,3.2902,3.2432,3.2713,418108,0
2014-11-19,3.2525,3.2713,3.2432,3.262,241483,0
2014-11-20,3.2432,3.2807,3.2432,3.2525,400785,0
2014-11-21,3.2713,3.2902,3.262,3.2713,251094,0
2014-11-24,3.262,3.2902,3.262,3.2713,600757,0
2014-11-25,3.262,3.262,3.2338,3.2338,1170994,0
2014-11-26,3.2432,3.262,3.2338,3.2338,158826,0
2014-11-28,3.2243,3.2432,3.2243,3.2432,130505,0
2014-12-01,3.2243,3.2432,3.2149,3.2149,485404,0
2014-12-02,3.2338,3.2432,3.2243,3.2243,449796,0
2014-12-03,3.2243,3.2525,3.2243,3.2525,224479,0
2014-12-04,3.2338,3.2432,3.2056,3.2243,402190,0
2014-12-05,3.196,3.2149,3.1868,3.2056,298868,0
2014-12-08,3.1772,3.196,3.1585,3.1679,365102,0
2014-12-09,3.2338,3.2432,3.2056,3.2149,788495,0
2014-12-10,3.2243,3.2338,3.2056,3.2149,424515,0
2014-12-11,3.1679,3.2338,3.1679,3.196,637163,0
2014-12-12,3.196,3.2149,3.1772,3.1868,386723,0
2014-12-15,3.1772,3.1772,3.1304,3.1397,510226,0
2014-12-16,3.1679,3.1868,3.1397,3.1868,828592,0
2014-12-17,3.1772,3.2056,3.1679,3.1772,522522,0
2014-12-18,3.1491,3.1868,3.1491,3.1772,498302,0
2014-12-19,3.1679,3.2149,3.1679,3.2149,722401,0
2014-12-22,3.1868,3.2149,3.1772,3.2149,780940,0
2014-12-23,3.2056,3.2243,3.1868,3.2149,496483,0
2014-12-24,3.1397,3.1772,3.1397,3.1772,145653,0
2014-12-26,3.1772,3.2338,3.1772,3.2338,542632,0
2014-12-29,3.196,3.196,3.1491,3.1868,585411,0
2014-12-30,3.1679,3.2243,3.1585,3.2056,635280,0
2014-12-31,3.196,3.196,3.1772,3.196,460433,0
2015-01-02,3.1868,3.2243,3.1679,3.1679,744818,0
2015-01-05,3.1679,3.1679,3.1021,3.1304,543197,0
2015-01-06,3.1304,3.1397,3.0927,3.1116,398807,0
2015-01-07,3.1208,3.1397,3.1021,3.1116,716802,0
2015-01-08,3.1116,3.1491,3.1021,3.1397,290548,0
2015-01-09,3.1208,3.1208,3.0833,3.1116,480522,0
2015-01-12,3.1021,3.1116,3.074,3.1116,537235,0
2015-01-13,3.1021,3.1585,3.0927,3.1116,750366,0
2015-01-14,3.0927,3.1021,3.074,3.1021,485285,0
2015-01-15,3.1304,3.1304,3.0927,3.1208,534400,0
2015-01-16,3.1304,3.1491,3.1208,3.1491,374616,0
2015-01-20,3.1304,3.1397,3.1116,3.1304,1130019,0
2015-01-21,3.1304,3.1491,3.0833,3.1397,8574355,0
2015-01-22,3.1208,3.1679,3.1208,3.1679,486437,0
2015-01-23,3.1491,3.1585,3.1208,3.1208,598071,0
2015-01-26,3.1304,3.1679,3.1208,3.1585,810585,0
2015-01-27,3.1679,3.1868,3.1585,3.1585,660722,0
2015-01-28,3.1585,3.1679,3.1116,3.1116,393865,0
2015-01-29,3.1116,3.1491,3.0927,3.1491,425895,0
2015-01-30,3.0833,3.0833,3.0269,3.0269,741197,0
2015-02-02,3.0644,3.0833,3.0269,3.074,657253,0
2015-02-03,3.0644,3.0833,3.0457,3.074,593198,0
2015-02-04,3.0927,3.1021,3.0552,3.0833,980759,0
2015-02-05,3.1208,3.1679,3.1208,3.1585,527278,0
2015-02-06,3.1585,3.1679,3.1304,3.1397,645844,0
2015-02-09,3.1585,3.1679,3.1397,3.1491,505239,0
2015-02-10,3.1491,3.1585,3.1397,3.1491,405963,0
2015-02-11,3.1491,3.1679,3.1208,3.1679,266249,0
2015-02-12,3.1679,3.2149,3.1679,3.2149,376311,0
2015-02-13,3.2338,3.2713,3.2338,3.2713,570496,0
2015-02-17,3.2713,3.3089,3.2525,3.3089,571648,0
2015-02-18,3.3559,3.3748,3.3371,3.3653,634903,0
2015-02-19,3.4501,3.4593,3.4405,3.4593,367044,0
2015-02-20,3.4501,3.4593,3.4311,3.4593,241541,0
2015-02-23,3.4593,3.4688,3.4405,3.4593,308451,0
2015-02-24,3.4688,3.4782,3.4405,3.4688,273430,0
2015-02-25,3.4593,3.4782,3.4501,3.4782,199522,0
2015-02-26,3.4876,3.4969,3.4688,3.4782,257449,0
2015-02-27,3.4782,3.4782,3.4593,3.4593,299085,0
2015-03-02,3.4501,3.4688,3.4405,3.4593,293501,0
2015-03-03,3.4218,3.4311,3.3935,3.3935,458494,0
2015-03-04,3.3935,3.4123,3.3653,3.4123,307222,0
2015-03-05,3.4311,3.4311,3.3935,3.4123,212758,0
2015-03-06,3.4123,3.4405,3.4123,3.4405,253501,0
2015-03-09,3.4218,3.4501,3.4123,3.4501,334456,0
2015-03-10,3.3748,3.3841,3.3559,3.3653,367859,0
2015-03-11,3.3841,3.3841,3.3559,3.3841,163717,0
2015-03-12,3.4405,3.4593,3.4311,3.4593,174887,0
2015-03-13,3.4593,3.4593,3.4405,3.4593,171696,0
2015-03-16,3.4782,3.5064,3.4782,3.5064,629231,0
2015-03-17,3.4501,3.4969,3.4405,3.4876,547214,0
2015-03-18,3.4876,3.5252,3.4593,3.5157,223928,0
2015-03-19,3.4782,3.4782,3.4501,3.4501,199780,0
2015-03-20,3.5157,3.5439,3.5064,3.5439,150526,0
2015-03-23,3.5252,3.5439,3.5252,3.5345,119038,0
2015-03-24,3.5345,3.5721,3.5345,3.5439,396368,0
2015-03-25,3.5439,3.5439,3.5157,3.5345,158611,0
2015-03-26,3.5064,3.5345,3.4782,3.5345,432857,0
2015-03-27,3.5408,3.5408,3.4836,3.5217,214690,0
2015-03-30,3.4645,3.474,3.4645,3.474,209975,0
2015-03-31,3.3881,3.3881,3.369,3.3881,392037,0
2015-04-01,3.3786,3.4072,3.369,3.4072,487006,0
2015-04-02,3.4263,3.455,3.4167,3.455,298616,0
2015-04-06,3.4263,3.455,3.4167,3.4453,160729,0
2015-04-07,3.455,3.474,3.4453,3.4645,433902,0
2015-04-08,3.4453,3.455,3.4263,3.455,160624,0
2015-04-09,3.4167,3.4167,3.3786,3.3977,535131,0
2015-04-10,3.4072,3.4263,3.3977,3.4072,589060,0
2015-04-13,3.3977,3.4072,3.369,3.4072,276613,0
2015-04-14,3.4263,3.4453,3.4072,3.4263,402660,0
2015-04-15,3.4359,3.4645,3.4263,3.455,762240,0
2015-04-16,3.5408,3.5504,3.5313,3.5408,241526,0
2015-04-17,3.5504,3.5695,3.5408,3.5504,197611,0
2015-04-20,3.5981,3.5981,3.5695,3.579,163870,0
2015-04-21,3.6363,3.6553,3.6171,3.6458,383753,0
2015-04-22,3.7222,3.7222,3.7031,3.7031,159182,0
2015-04-23,3.7031,3.7126,3.6744,3.7031,193000,0
2015-04-24,3.7222,3.7222,3.6935,3.7126,138501,0
2015-04-27,3.7031,3.7126,3.6935,3.7031,270955,0
2015-04-28,3.6935,3.7222,3.6935,3.7222,138237,0
2015-04-29,3.6935,3.7126,3.6744,3.7031,226948,0
2015-04-30,3.665,3.665,3.6267,3.6458,172359,0
2015-05-01,3.6077,3.6363,3.5981,3.6363,109807,0
2015-05-04,3.6267,3.665,3.6267,3.665,236064,0
2015-05-05,3.6458,3.6458,3.5981,3.6267,267497,0
2015-05-06,3.6171,3.6267,3.5695,3.6077,230454,0
2015-05-07,3.6077,3.6267,3.5981,3.6267,350687,0
2015-05-08,3.7126,3.8081,3.7126,3.7508,1487632,0
2015-05-11,3.7222,3.7508,3.7126,3.7317,261630,0
2015-05-12,3.7317,3.7698,3.7222,3.7604,777087,0
2015-05-13,3.7698,3.7795,3.7604,3.7795,645949,0
2015-05-14,3.7031,3.7412,3.684,3.7222,433255,0
2015-05-15,3.7412,3.8462,3.7412,3.8462,270192,0
2015-05-18,3.894,3.9512,3.894,3.9322,406722,0
2015-05-19,3.9512,3.9512,3.9035,3.9225,329190,0
2015-05-20,3.9035,3.9322,3.9035,3.9322,240519,0
2015-05-21,3.9416,3.9608,3.9322,3.9608,210184,0
2015-05-22,3.9322,3.9416,3.9225,3.9322,204735,0
2015-05-26,3.9131,3.9131,3.8654,3.894,204077,0
2015-05-27,3.9703,3.9798,3.9608,3.9608,234807,0
2015-05-28,4.1135,4.1899,4.1135,4.1707,556525,0
2015-05-29,4.1899,4.2089,4.1803,4.1899,377199,0
2015-06-01,4.3043,4.3043,4.2661,4.2757,238827,0
2015-06-02,4.1516,4.1613,4.1326,4.1421,264390,0
2015-06-03,4.1135,4.1326,4.0943,4.1326,216785,0
2015-06-04,4.123,4.1326,4.104,4.1326,123847,0
2015-06-05,4.0371,4.0658,4.0276,4.0658,139774,0
2015-06-08,4.0467,4.0562,4.0276,4.0562,204841,0
2015-06-09,4.0276,4.0276,3.9798,4.018,261565,0
2015-06-10,4.018,4.0849,4.0085,4.0849,928523,0
2015-06-11,4.0562,4.0753,4.0371,4.0753,331354,0
2015-06-12,4.0658,4.104,4.0562,4.0658,635477,0
2015-06-15,4.0562,4.104,4.0467,4.104,667538,0
2015-06-16,3.9798,4.0276,3.9798,4.0276,236587,0
2015-06-17,3.9895,4.018,3.9798,3.9989,787508,0
2015-06-18,3.9512,3.9703,3.9416,3.9703,241617,0
2015-06-19,3.9322,3.9608,3.9322,3.9512,498218,0
2015-06-22,4.0371,4.0658,4.018,4.0371,1291699,0
2015-06-23,4.1707,4.1994,4.1516,4.1899,4523756,0
2015-06-24,4.1516,4.1803,4.1516,4.1613,248742,0
2015-06-25,4.1994,4.1994,4.1516,4.1613,327745,0
2015-06-26,4.247,4.2661,4.228,4.247,376046,0
2015-06-29,4.123,4.1421,4.0943,4.104,397212,0
2015-06-30,4.1421,4.1421,4.104,4.1421,195715,0
2015-07-01,4.1421,4.1613,4.123,4.1326,4221491,0
2015-07-02,4.0943,4.104,4.0849,4.104,184828,0
2015-07-06,4.0943,4.1421,4.0943,4.1326,264144,0
2015-07-07,4.1326,4.1326,4.0753,4.104,647735,0
2015-07-08,3.9608,3.9608,3.894,3.9131,498532,0
2015-07-09,3.9989,4.0085,3.9416,3.9512,557731,0
2015-07-10,4.0467,4.0753,4.0371,4.0753,287196,0
2015-07-13,4.0943,4.104,4.0849,4.0943,293482,0
2015-07-14,4.1135,4.1135,4.0943,4.1135,238537,0
2015-07-15,4.104,4.1135,4.0849,4.1135,488236,0
2015-07-16,4.1135,4.1326,4.104,4.1135,372170,0
2015-07-17,4.1421,4.1516,4.123,4.123,277137,0
2015-07-20,4.123,4.1516,4.1135,4.1326,503143,0
2015-07-21,4.1326,4.1421,4.1135,4.123,178436,0
2015-07-22,4.0753,4.0943,4.0753,4.0943,363789,0
2015-07-23,4.104,4.1135,4.0753,4.0849,240675,0
2015-07-24,4.0658,4.0753,4.018,4.0276,170159,0
2015-07-27,4.0467,4.0467,4.018,4.0467,497798,0
2015-07-28,4.018,4.0276,3.9989,4.0276,208926,0
2015-07-29,4.0371,4.0658,4.018,4.0562,245197,0
2015-07-30,4.0849,4.0943,4.0467,4.0753,682208,0
2015-07-31,4.1135,4.2948,4.1135,4.2661,3917530,0
2015-08-03,4.0276,4.0753,4.0085,4.0467,475216,0
2015-08-04,4.018,4.0371,4.018,4.0371,124582,0
2015-08-05,4.0371,4.0562,4.018,4.0562,203059,0
2015-08-06,4.0371,4.0467,4.0085,4.0276,89944,0
2015-08-07,4.0753,4.0849,4.0658,4.0658,73763,0
2015-08-10,4.0943,4.104,4.0753,4.0943,112636,0
2015-08-11,4.0658,4.0658,4.018,4.0562,256382,0
2015-08-12,3.9798,3.9798,3.9416,3.9608,1172357,0
2015-08-13,3.9512,3.9798,3.9322,3.9608,1556786,0
2015-08-14,3.9225,3.9416,3.9131,3.9322,235750,0
2015-08-17,3.9225,3.9416,3.9225,3.9416,86546,0
2015-08-18,3.9989,4.0085,3.9895,4.0085,274937,0
2015-08-19,3.9989,3.9989,3.9608,3.9798,555007,0
2015-08-20,3.9131,3.9225,3.8654,3.8749,193943,0
2015-08-21,3.8558,3.8558,3.7126,3.7222,651297,0
2015-08-24,3.474,3.5599,3.2545,3.5217,547682,0
2015-08-25,3.6935,3.7126,3.6171,3.6267,478624,0
2015-08-26,3.7222,3.7508,3.6744,3.7508,930321,0
2015-08-27,3.8368,3.9322,3.8176,3.8844,1365044,0
2015-08-28,3.9322,3.9608,3.9035,3.9131,1131389,0
2015-08-31,3.8844,3.9035,3.8749,3.894,776193,0
2015-09-01,3.6935,3.7508,3.6744,3.684,468147,0
2015-09-02,3.8081,3.8176,3.7604,3.8081,1143962,0
2015-09-03,3.7698,3.7985,3.7604,3.7985,231873,0
2015-09-04,3.6744,3.6935,3.6553,3.665,160834,0
2015-09-08,3.7031,3.7126,3.665,3.7031,277766,0
2015-09-09,3.7795,3.8462,3.7604,3.7795,1352679,0
2015-09-10,3.7317,3.7317,3.6935,3.7317,497724,0
2015-09-11,3.7222,3.7795,3.7126,3.7698,625837,0
2015-09-14,3.7126,3.7698,3.7031,3.7604,693837,0
2015-09-15,3.7317,3.7795,3.7126,3.7604,394973,0
2015-09-16,3.7508,3.8271,3.7508,3.8271,891029,0
2015-09-17,3.7698,3.7698,3.7222,3.7317,395171,0
2015-09-18,3.7031,3.7031,3.6363,3.6553,311609,0
2015-09-21,3.6553,3.665,3.6267,3.6553,194048,0
2015-09-22,3.6077,3.6077,3.5886,3.5981,260897,0
2015-09-23,3.5886,3.6171,3.5886,3.6077,219515,0
2015-09-24,3.6077,3.6077,3.5313,3.5599,1766542,0
2015-09-25,3.7317,3.7604,3.6744,3.7031,508381,0
2015-09-28,3.7163,3.7163,3.6195,3.6582,361087,0
2015-09-29,3.5614,3.5808,3.542,3.5808,421691,0
2015-09-30,3.5904,3.6097,3.571,3.5904,2958860,0
2015-10-01,3.6485,3.6872,3.6291,3.6776,491232,0
2015-10-02,3.6195,3.7065,3.6001,3.7065,306994,0
2015-10-05,3.7259,3.784,3.7259,3.7646,291452,0
2015-10-06,3.7646,3.7936,3.7646,3.784,343882,0
2015-10-07,3.813,3.8614,3.8033,3.8227,916540,0
2015-10-08,3.8033,3.8517,3.7936,3.8421,451036,0
2015-10-09,3.813,3.8421,3.784,3.8033,282918,0
2015-10-12,3.813,3.8421,3.7936,3.8323,238296,0
2015-10-13,3.7744,3.7936,3.7453,3.755,250369,0
2015-10-14,3.7356,3.7453,3.6872,3.6872,296454,0
2015-10-15,3.7646,3.8033,3.755,3.8033,206557,0
2015-10-16,3.8323,3.8711,3.8227,3.8421,971820,0
2015-10-19,3.7936,3.8421,3.784,3.8033,734847,0
2015-10-20,3.8517,3.8711,3.8517,3.8517,288939,0
2015-10-21,3.9195,3.9389,3.9001,3.9098,554469,0
2015-10-22,3.9195,3.9969,3.9195,3.9679,333447,0
2015-10-23,3.9969,4.0066,3.9679,3.9872,285812,0
2015-10-26,3.9776,3.9872,3.9582,3.9776,140219,0
2015-10-27,3.9485,3.9582,3.9291,3.9389,175042,0
2015-10-28,3.9776,4.0066,3.9582,3.9872,169255,0
2015-10-29,3.9389,3.9485,3.9195,3.9389,204387,0
2015-10-30,3.9679,3.9776,3.9389,3.9582,230736,0
2015-11-02,3.9195,3.9679,3.9098,3.9679,196044,0
2015-11-03,3.9485,3.9582,3.9389,3.9582,80658,0
2015-11-04,3.9291,3.9291,3.9001,3.9001,251261,0
2015-11-05,3.9582,3.9679,3.9291,3.9389,221747,0
2015-11-06,3.9389,3.9485,3.9195,3.9485,110356,0
2015-11-09,3.9776,4.0066,3.9485,3.9582,280614,0
2015-11-10,4.0162,4.0356,3.9969,4.0162,255226,0
2015-11-11,4.0549,4.084,4.0453,4.0549,17811232,0
2015-11-12,4.0259,4.0453,3.9969,4.0066,6389113,0
2015-11-13,4.0647,4.0743,4.0162,4.0549,252126,0
2015-11-16,4.0647,4.084,4.0549,4.084,427477,0
2015-11-17,4.084,4.0936,4.0549,4.0647,445044,0
2015-11-18,4.0936,4.1034,4.084,4.084,470256,0
2015-11-19,4.1034,4.113,4.084,4.084,396478,0
2015-11-20,4.1227,4.1324,4.113,4.113,704505,0
2015-11-23,4.1227,4.1227,4.084,4.084,396891,0
2015-11-24,4.0647,4.0743,4.0162,4.0549,2183160,0
2015-11-25,4.0162,4.0162,3.9776,4.0066,269485,0
2015-11-27,3.9679,3.9679,3.9291,3.9485,210380,0
2015-11-30,3.9195,3.9582,3.9001,3.9389,759373,0
2015-12-01,3.9679,3.9969,3.9582,3.9969,177014,0
2015-12-02,3.9679,3.9872,3.9389,3.9582,196599,0
2015-12-03,3.9291,3.9291,3.8808,3.8904,137355,0
2015-12-04,3.8904,3.9291,3.8904,3.9291,193848,0
2015-12-07,3.9098,3.9195,3.8808,3.9195,251609,0
2015-12-08,3.8421,3.8614,3.813,3.8517,546161,0
2015-12-09,3.8323,3.8711,3.8323,3.8323,543310,0
2015-12-10,3.8808,3.9001,3.8614,3.8808,630521,0
2015-12-11,3.813,3.8323,3.7936,3.813,544240,0
2015-12-14,3.8517,3.8711,3.8227,3.8711,270422,0
2015-12-15,3.813,3.8421,3.8033,3.8323,548167,0
2015-12-16,3.9582,4.0162,3.9582,4.0162,337373,0
2015-12-17,3.9776,3.9872,3.9485,3.9582,199841,0
2015-12-18,3.8808,3.9098,3.8517,3.8808,599005,0
2015-12-21,3.8711,3.8904,3.8517,3.8904,318877,0
2015-12-22,3.8711,3.9098,3.8517,3.9098,273800,0
2015-12-23,3.9291,3.9679,3.9098,3.9582,200790,0
2015-12-24,3.9291,3.9485,3.9195,3.9485,113662,0
2015-12-28,3.8904,3.9195,3.8711,3.9195,192426,0
2015-12-29,3.9485,3.9776,3.9485,3.9679,205786,0
2015-12-30,3.9389,3.9485,3.9195,3.9291,88960,0
2015-12-31,3.9001,3.9195,3.9001,3.9098,74411,0
2016-01-04,3.8421,3.8808,3.8323,3.8614,136710,0
2016-01-05,3.9098,3.9195,3.8904,3.9098,105984,0
2016-01-06,3.8517,3.8517,3.813,3.8323,124111,0
2016-01-07,3.7744,3.8033,3.7646,3.7744,225674,0
2016-01-08,3.7744,3.7744,3.7259,3.7259,790208,0
2016-01-11,3.7453,3.7646,3.6969,3.7356,541721,0
2016-01-12,3.7163,3.7259,3.6776,3.7065,694344,0
2016-01-13,3.755,3.755,3.6582,3.6776,218407,0
2016-01-14,3.7065,3.7646,3.6872,3.7453,381888,0
2016-01-15,3.6097,3.6291,3.5614,3.5904,316975,0
2016-01-19,3.5324,3.542,3.4743,3.513,538557,0
2016-01-20,3.4065,3.4162,3.3252,3.4065,447306,0
2016-01-21,3.3195,3.3938,3.3195,3.3678,361336,0
2016-01-22,3.4065,3.4743,3.4065,3.4646,380685,0
2016-01-25,3.4065,3.4162,3.3582,3.3582,303715,0
2016-01-26,3.3969,3.4162,3.3775,3.3872,457404,0
2016-01-27,3.4356,3.4937,3.3969,3.4259,231271,0
2016-01-28,3.4452,3.455,3.4065,3.4356,279915,0
2016-01-29,3.3098,3.3484,3.1356,3.1839,1050063,0
2016-02-01,3.0872,3.0872,3.0485,3.0872,560094,0
2016-02-02,3.0969,3.1066,3.0292,3.0581,588693,0
2016-02-03,3.0969,3.1066,3.0001,3.0485,936522,0
2016-02-04,3.0485,3.0775,3.0001,3.0292,1917682,0
2016-02-05,3.0001,3.0001,2.9033,2.9324,2469319,0
2016-02-08,2.9033,2.913,2.8646,2.8936,1474277,0
2016-02-09,2.7968,2.8549,2.7872,2.8259,632742,0
2016-02-10,2.7388,2.7775,2.7098,2.7388,462910,0
2016-02-11,2.6904,2.6904,2.6323,2.671,915938,0
2016-02-12,2.671,2.7388,2.6614,2.7291,1581297,0
2016-02-16,2.7775,2.8646,2.7775,2.8453,2612037,0
2016-02-17,2.8453,2.8936,2.8356,2.8743,3426202,0
2016-02-18,2.9033,2.9226,2.8549,2.884,522427,0
2016-02-19,2.8259,2.8453,2.7872,2.8453,1416494,0
2016-02-22,2.8453,2.8453,2.8066,2.8356,882026,0
2016-02-23,2.8162,2.8259,2.7098,2.7775,1286876,0
2016-02-24,2.7968,2.8433,2.7775,2.8259,472237,0
2016-02-25,2.8743,2.9324,2.8646,2.9226,1340758,0
2016-02-26,2.8936,2.8936,2.8453,2.8646,626086,0
2016-02-29,2.8549,2.8549,2.8066,2.8356,813588,0
2016-03-01,2.8646,2.913,2.8549,2.9033,1202084,0
2016-03-02,2.913,2.942,2.9033,2.942,660430,0
2016-03-03,3.0679,3.1259,3.0679,3.1162,768585,0
2016-03-04,3.1162,3.1259,3.0872,3.1162,284612,0
2016-03-07,3.0292,3.0679,3.0194,3.0679,783178,0
2016-03-08,3.0292,3.0292,3.0001,3.0098,458035,0
2016-03-09,3.0194,3.0194,2.9711,2.9904,277717,0
2016-03-10,3.0194,3.0292,2.9613,2.9807,326903,0
2016-03-11,3.1066,3.1356,3.0872,3.1066,432337,0
2016-03-14,3.1259,3.1356,3.1162,3.1259,359893,0
2016-03-15,3.1162,3.1259,3.0775,3.1162,424125,0
2016-03-16,3.0194,3.034,2.9712,3.0098,1362014,0
2016-03-17,3.0679,3.1162,3.0581,3.1162,521523,0
2016-03-18,3.0872,3.1162,3.0679,3.0775,317809,0
2016-03-21,3.0872,3.1066,3.0581,3.1066,2076012,0
2016-03-22,3.0485,3.0679,3.0292,3.0581,313354,0
2016-03-23,3.0292,3.0292,3.0001,3.0001,173067,0
2016-03-24,2.9226,2.9226,2.8646,2.884,421979,0
2016-03-28,2.913,2.942,2.9033,2.942,300679,0
2016-03-29,2.884,2.884,2.8453,2.8743,496574,0
2016-03-30,2.8453,2.8453,2.8066,2.8162,365491,0
2016-03-31,2.8549,2.8743,2.8259,2.8453,274231,0
2016-04-01,2.7581,2.7872,2.7388,2.7872,406992,0
2016-04-04,2.7678,2.7678,2.6614,2.7194,13030200,0
2016-04-05,2.6227,2.6614,2.6033,2.6421,6795793,0
2016-04-06,2.6614,2.6904,2.6421,2.6807,461137,0
2016-04-07,2.671,2.6807,2.6323,2.6517,406074,0
2016-04-08,2.7485,2.7775,2.7388,2.7485,904114,0
2016-04-11,2.7678,2.7678,2.7194,2.7388,555881,0
2016-04-12,2.8549,2.8936,2.8453,2.8743,1103845,0
2016-04-13,2.9324,2.9807,2.9324,2.9807,407555,0
2016-04-14,2.9711,2.9904,2.9613,2.9904,406373,0
2016-04-15,2.9226,2.9226,2.8743,2.8743,680751,0
2016-04-18,2.8743,2.9226,2.8723,2.913,602314,0
2016-04-19,3.0388,3.0485,3.0098,3.0485,538005,0
2016-04-20,3.0388,3.0679,3.0292,3.0581,218680,0
2016-04-21,3.0388,3.0388,3.0001,3.0098,308433,0
2016-04-22,3.1452,3.1888,3.1452,3.1743,566436,0
2016-04-25,3.1743,3.1743,3.1356,3.1452,362237,0
2016-04-26,3.1066,3.1356,3.0775,3.1259,577489,0
2016-04-27,3.1259,3.1356,3.0969,3.1162,225315,0
2016-04-28,2.9613,2.9807,2.8936,2.9033,729924,0
2016-04-29,2.9033,2.9033,2.8404,2.8646,387424,0
2016-05-02,2.9324,2.942,2.8936,2.9324,391055,0
2016-05-03,2.8936,2.9033,2.8646,2.884,339010,0
2016-05-04,2.8549,2.8743,2.8356,2.8549,343305,0
2016-05-05,2.8549,2.884,2.8453,2.8646,243654,0
2016-05-06,2.8549,2.8743,2.8453,2.8549,152233,0
2016-05-09,2.8743,2.884,2.8453,2.8453,251711,0
2016-05-10,2.913,2.9711,2.9033,2.9711,531068,0
2016-05-11,2.9324,2.9324,2.8791,2.9226,498327,0
2016-05-12,2.9324,2.9517,2.913,2.942,221313,0
2016-05-13,2.9033,2.9226,2.8743,2.884,318779,0
2016-05-16,2.884,2.9226,2.8646,2.913,242026,0
2016-05-17,2.8936,2.913,2.884,2.884,765044,0
2016-05-18,2.9324,2.9895,2.9324,2.942,999494,0
2016-05-19,2.9324,2.9517,2.9033,2.9517,308530,0
2016-05-20,2.9807,2.9904,2.9613,2.9613,172472,0
2016-05-23,2.9711,2.9807,2.9324,2.9613,434861,0
2016-05-24,2.9711,3.0194,2.9517,3.0098,446045,0
2016-05-25,2.9807,3.0002,2.9711,2.9904,930436,0
2016-05-26,2.9807,3.0001,2.9807,2.9904,3724897,0
2016-05-27,2.9904,3.0098,2.9807,3.0098,448558,0
2016-05-31,3.0292,3.0485,3.0001,3.0001,633499,0
2016-06-01,3.0194,3.0292,2.9904,3.0098,312507,0
2016-06-02,2.9613,2.9613,2.942,2.9517,283995,0
2016-06-03,2.9807,2.9807,2.942,2.9807,319172,0
2016-06-06,2.9904,2.9904,2.9613,2.9807,150729,0
2016-06-07,3.0194,3.0581,3.0098,3.0292,451049,0
2016-06-08,3.0388,3.0388,3.0001,3.0292,275480,0
2016-06-09,2.9517,2.9517,2.9226,2.9517,432338,0
2016-06-10,2.9033,2.9033,2.8549,2.8743,204195,0
2016-06-13,2.8549,2.8743,2.8259,2.8259,337107,0
2016-06-14,2.8162,2.8356,2.7775,2.7968,767241,0
2016-06-15,2.8356,2.8453,2.8162,2.8356,518703,0
2016-06-16,2.8549,2.8646,2.8162,2.8549,426635,0
2016-06-17,2.884,2.9178,2.8453,2.884,1649397,0
2016-06-20,2.9517,2.9613,2.9226,2.9517,468874,0
2016-06-21,2.9711,2.9711,2.942,2.942,464786,0
2016-06-22,2.942,2.9613,2.9226,2.9324,345464,0
2016-06-23,3.0098,3.0388,3.0001,3.0194,660372,0
2016-06-24,2.9033,2.9517,2.9033,2.9226,390676,0
2016-06-27,2.8549,2.8549,2.7388,2.7872,1516748,0
2016-06-28,2.7968,2.8259,2.7872,2.8162,908198,0
2016-06-29,2.8259,2.8356,2.7968,2.8259,475793,0
2016-06-30,2.7775,2.7775,2.7485,2.7581,435631,0
2016-07-01,2.7581,2.7775,2.7291,2.7485,325336,0
2016-07-05,2.7388,2.7388,2.7,2.7194,295779,0
2016-07-06,2.7,2.7872,2.671,2.7388,895000,0
2016-07-07,2.7581,2.7678,2.7194,2.7485,515053,0
2016-07-08,2.7485,2.7485,2.7194,2.7388,309248,0
2016-07-11,2.7872,2.8356,2.7775,2.8259,697294,0
2016-07-12,2.9033,2.9807,2.9033,2.9613,877110,0
2016-07-13,2.9904,2.9986,2.9613,2.9807,494207,0
2016-07-14,2.9613,2.9613,2.942,2.9613,508776,0
2016-07-15,2.9904,3.0194,2.9807,3.0098,306838,0
2016-07-18,3.0098,3.0194,2.9904,3.0098,263386,0
2016-07-19,2.9613,2.9952,2.9517,2.9904,501907,0
2016-07-20,2.9904,2.9904,2.9613,2.9711,149027,0
2016-07-21,2.942,2.9711,2.9226,2.942,282529,0
2016-07-22,2.942,2.9904,2.942,2.9904,138376,0
2016-07-25,2.9904,2.9904,2.9226,2.9324,332507,0
2016-07-26,2.9226,2.9517,2.9033,2.9226,266156,0
2016-07-27,2.9324,2.9324,2.884,2.9033,242931,0
2016-07-28,2.9033,2.9033,2.8549,2.884,750496,0
2016-07-29,3.0969,3.1066,3.0581,3.0872,1053455,0
2016-08-01,3.1452,3.1839,3.1356,3.1743,330141,0
2016-08-02,3.0872,3.1066,3.0775,3.0969,295195,0
2016-08-03,3.0388,3.0485,3.0194,3.0485,199534,0
2016-08-04,3.0679,3.0775,3.063,3.0775,112303,0
2016-08-05,3.0872,3.1356,3.0775,3.1259,228487,0
2016-08-08,3.1549,3.1743,3.1452,3.1646,202331,0
2016-08-09,3.1646,3.1839,3.1356,3.1839,265827,0
2016-08-10,3.1549,3.1549,3.1259,3.1356,187602,0
2016-08-11,3.1743,3.1743,3.1356,3.1549,302296,0
2016-08-12,3.1162,3.1452,3.1162,3.1452,150101,0
2016-08-15,3.1356,3.1646,3.1259,3.1259,170548,0
2016-08-16,3.1162,3.1452,3.1066,3.1356,155460,0
2016-08-17,3.1743,3.213,3.1743,3.2033,150040,0
2016-08-18,3.2033,3.213,3.1743,3.1937,154386,0
2016-08-19,3.1937,3.213,3.1839,3.213,90891,0
2016-08-22,3.1937,3.2227,3.1743,3.2227,248537,0
2016-08-23,3.2324,3.2324,3.1937,3.2033,151903,0
2016-08-24,3.2324,3.2324,3.1937,3.213,95124,0
2016-08-25,3.213,3.2324,3.2033,3.2324,80866,0
2016-08-26,3.2227,3.2227,3.1549,3.213,370244,0
2016-08-29,3.2033,3.2227,3.2033,3.2227,220643,0
2016-08-30,3.2614,3.2807,3.242,3.2614,298589,0
2016-08-31,3.3292,3.3582,3.3098,3.3582,347701,0
2016-09-01,3.3775,3.4065,3.3484,3.4065,308909,0
2016-09-02,3.3872,3.4065,3.3678,3.4065,209120,0
2016-09-06,3.4259,3.4259,3.3872,3.4065,297105,0
2016-09-07,3.4162,3.4162,3.3775,3.3872,141131,0
2016-09-08,3.3872,3.3872,3.3388,3.3678,239309,0
2016-09-09,3.3872,3.4065,3.3484,3.3775,305683,0
2016-09-12,3.3484,3.3775,3.3388,3.3775,164403,0
2016-09-13,3.3098,3.3098,3.2517,3.2711,214357,0
2016-09-14,3.2324,3.2517,3.2033,3.213,229500,0
2016-09-15,3.1937,3.2227,3.1839,3.213,137481,0
2016-09-16,3.242,3.2517,3.213,3.2324,130682,0
2016-09-19,3.242,3.2517,3.2033,3.2227,478318,0
2016-09-20,3.3001,3.3001,3.2614,3.2807,160029,0
2016-09-21,3.4452,3.5324,3.4452,3.513,433969,0
2016-09-22,3.5614,3.5904,3.542,3.5808,417288,0
2016-09-23,3.484,3.484,3.455,3.4646,132960,0
2016-09-26,3.4259,3.4452,3.4065,3.4452,179508,0
2016-09-27,3.4162,3.4162,3.3484,3.3678,237716,0
2016-09-28,3.3966,3.3966,3.3277,3.3474,182109,0
2016-09-29,3.3474,3.3474,3.2834,3.2883,299380,0
2016-09-30,3.2588,3.3178,3.2588,3.308,313442,0
2016-10-03,3.2588,3.2932,3.2489,3.2883,154443,0
2016-10-04,3.308,3.308,3.2588,3.2883,320845,0
2016-10-05,3.2981,3.3178,3.2784,3.2981,515819,0
2016-10-06,3.2588,3.308,3.2588,3.2981,448840,0
2016-10-07,3.2784,3.2883,3.2489,3.2784,290680,0
2016-10-10,3.2883,3.3178,3.2883,3.2883,108732,0
2016-10-11,3.2588,3.2588,3.2095,3.2292,244779,0
2016-10-12,3.1997,3.1997,3.1406,3.1603,266162,0
2016-10-13,3.1505,3.18,3.1406,3.1505,219805,0
2016-10-14,3.1505,3.1603,3.1308,3.1505,138702,0
2016-10-17,3.1308,3.1505,3.1209,3.1406,139721,0
2016-10-18,3.1406,3.18,3.1209,3.1702,285356,0
2016-10-19,3.1603,3.1997,3.1603,3.18,224584,0
2016-10-20,3.2095,3.2194,3.1997,3.2194,157903,0
2016-10-21,3.2095,3.2194,3.1997,3.2095,154913,0
2016-10-24,3.1997,3.2095,3.18,3.1898,91783,0
2016-10-25,3.1898,3.2194,3.1751,3.2095,333874,0
2016-10-26,3.1898,3.2095,3.18,3.2095,226677,0
2016-10-27,3.2194,3.2489,3.2095,3.2489,158752,0
2016-10-28,3.2194,3.2489,3.2194,3.2292,94886,0
2016-10-31,3.2784,3.2981,3.2637,3.2981,265526,0
2016-11-01,3.2784,3.2883,3.2489,3.2784,296107,0
2016-11-02,3.2489,3.2686,3.2145,3.2292,161439,0
2016-11-03,3.2391,3.2489,3.2194,3.2194,127087,0
2016-11-04,3.2194,3.2489,3.2095,3.2292,178619,0
2016-11-07,3.2588,3.2883,3.244,3.2883,149962,0
2016-11-08,3.2489,3.2981,3.2489,3.2588,422505,0
2016-11-09,3.2194,3.2588,3.2095,3.2391,270620,0
2016-11-10,3.2883,3.2981,3.2489,3.2784,451767,0
2016-11-11,3.3375,3.3917,3.3375,3.3867,371912,0
2016-11-14,3.4163,3.5049,3.3671,3.4557,280451,0
2016-11-15,3.3867,3.4212,3.3671,3.4163,448142,0
2016-11-16,3.564,3.5738,3.5246,3.5443,852918,0
2016-11-17,3.5344,3.564,3.5246,3.564,173471,0
2016-11-18,3.495,3.495,3.4655,3.4852,177916,0
2016-11-21,3.5246,3.5443,3.5147,3.5443,161270,0
2016-11-22,3.5344,3.564,3.5344,3.5541,202060,0
2016-11-23,3.5443,3.623,3.5147,3.623,466317,0
2016-11-25,3.436,3.4458,3.4064,3.4261,307324,0
2016-11-28,3.5049,3.5049,3.4754,3.4852,427140,0
2016-11-29,3.5443,3.5443,3.5049,3.5246,3265456,0
2016-11-30,3.5541,3.5541,3.5246,3.5443,647988,0
2016-12-01,3.5246,3.5443,3.5071,3.5246,241030,0
2016-12-02,3.623,3.6427,3.6132,3.6427,245572,0
2016-12-05,3.623,3.6427,3.6132,3.6329,182064,0
2016-12-06,3.6526,3.687,3.6329,3.6723,721151,0
2016-12-07,3.7116,3.751,3.7116,3.7412,297975,0
2016-12-08,3.7904,3.8002,3.7609,3.7904,257910,0
2016-12-09,3.7904,3.8101,3.7707,3.8002,187414,0
2016-12-12,3.7609,3.7609,3.6919,3.7116,366003,0
2016-12-13,3.7412,3.7609,3.7215,3.7609,395274,0
2016-12-14,3.7412,3.7806,3.7116,3.7116,346065,0
2016-12-15,3.6723,3.7116,3.6624,3.6919,1064152,0
2016-12-16,3.7215,3.7313,3.6919,3.7116,198563,0
2016-12-19,3.6821,3.7018,3.6723,3.7018,420079,0
2016-12-20,3.6427,3.6919,3.6427,3.6526,296020,0
2016-12-21,3.6526,3.6526,3.6329,3.6526,226531,0
2016-12-22,3.623,3.6329,3.5935,3.6132,242304,0
2016-12-23,3.623,3.6329,3.6033,3.623,114087,0
2016-12-27,3.6033,3.6033,3.5837,3.6033,177716,0
2016-12-28,3.5837,3.6033,3.5541,3.5541,184752,0
2016-12-29,3.4754,3.5049,3.4754,3.4852,165385,0
2016-12-30,3.495,3.5344,3.4852,3.5344,355071,0
2017-01-03,3.5147,3.5541,3.5049,3.5541,273058,0
2017-01-04,3.5738,3.623,3.564,3.623,350858,0
2017-01-05,3.6132,3.6526,3.6058,3.6526,256070,0
2017-01-06,3.6033,3.6329,3.6033,3.6329,228879,0
2017-01-09,3.6033,3.6131,3.5837,3.5935,260579,0
2017-01-10,3.5837,3.6033,3.5738,3.5935,177337,0
2017-01-11,3.6329,3.6526,3.623,3.6526,116326,0
2017-01-12,3.6526,3.6526,3.6033,3.6427,321927,0
2017-01-13,3.6329,3.6526,3.6132,3.6526,122100,0
2017-01-17,3.6132,3.6132,3.564,3.5935,239038,0
2017-01-18,3.5541,3.5837,3.5443,3.5541,267835,0
2017-01-19,3.5935,3.6132,3.5738,3.6132,207482,0
2017-01-20,3.6132,3.6427,3.6132,3.6329,246383,0
2017-01-23,3.6329,3.6624,3.623,3.6624,307924,0
2017-01-24,3.5837,3.6033,3.564,3.6033,206632,0
2017-01-25,3.5738,3.623,3.5738,3.6132,184294,0
2017-01-26,3.6526,3.6821,3.6427,3.6526,127337,0
2017-01-27,3.6723,3.6919,3.6526,3.6624,185126,0
2017-01-30,3.6329,3.6526,3.5548,3.6033,884084,0
2017-01-31,3.6526,3.6624,3.6033,3.623,291616,0
2017-02-01,3.6033,3.6033,3.5837,3.6033,177027,0
2017-02-02,3.5738,3.6033,3.5738,3.5935,182354,0
2017-02-03,3.6033,3.6723,3.6033,3.6723,530895,0
2017-02-06,3.6427,3.7215,3.6329,3.7116,2066406,0
2017-02-07,3.6624,3.7018,3.6427,3.6723,697519,0
2017-02-08,3.6821,3.6821,3.6526,3.6821,223395,0
2017-02-09,3.6526,3.6723,3.6329,3.6624,312676,0
2017-02-10,3.6624,3.6723,3.6526,3.6723,82585,0
2017-02-13,3.6821,3.6919,3.6723,3.6919,303419,0
2017-02-14,3.6427,3.6526,3.623,3.6427,210114,0
2017-02-15,3.6427,3.6624,3.6427,3.6526,212114,0
2017-02-16,3.6624,3.6624,3.6329,3.6624,125290,0
2017-02-17,3.6526,3.6723,3.6329,3.6624,145837,0
2017-02-21,3.6919,3.7018,3.6723,3.7018,230299,0
2017-02-22,3.6821,3.6919,3.6575,3.6919,213101,0
2017-02-23,3.6723,3.6919,3.6526,3.6919,198925,0
2017-02-24,3.6821,3.6821,3.6526,3.6821,151850,0
2017-02-27,3.6526,3.6821,3.6526,3.6821,118175,0
2017-02-28,3.6919,3.6919,3.6624,3.6919,178189,0
2017-03-01,3.6919,3.7116,3.6723,3.7116,271060,0
2017-03-02,3.7116,3.7116,3.6723,3.6821,143506,0
2017-03-03,3.6723,3.6821,3.6624,3.6723,158040,0
2017-03-06,3.6723,3.6821,3.6624,3.6624,182876,0
2017-03-07,3.6723,3.6723,3.6427,3.6624,208948,0
2017-03-08,3.6526,3.6723,3.6427,3.6624,122857,0
2017-03-09,3.6526,3.6624,3.623,3.6427,267047,0
2017-03-10,3.6723,3.6821,3.6329,3.6821,238068,0
2017-03-13,3.6624,3.7313,3.6624,3.7018,190646,0
2017-03-14,3.6624,3.6723,3.6427,3.6624,214020,0
2017-03-15,3.6624,3.6919,3.6624,3.6821,137503,0
2017-03-16,3.6821,3.7116,3.6821,3.7018,223194,0
2017-03-17,3.6919,3.7313,3.6919,3.7215,166561,0
2017-03-20,3.7215,3.7215,3.6821,3.6919,116403,0
2017-03-21,3.7116,3.7116,3.6132,3.6132,518059,0
2017-03-22,3.6427,3.6526,3.6219,3.6329,237470,0
2017-03-23,3.623,3.6723,3.6181,3.6624,205371,0
2017-03-24,3.6723,3.7018,3.6624,3.6919,123525,0
2017-03-27,3.6919,3.7313,3.6527,3.7215,217432,0
2017-03-28,3.7215,3.7904,3.7116,3.7904,152315,0
2017-03-29,3.77,3.78,3.75,3.77,153518,0
2017-03-30,3.75,3.76,3.74,3.75,131411,0
2017-03-31,3.68,3.7,3.65,3.69,225740,0
2017-04-03,3.64,3.65,3.63,3.65,157335,0
2017-04-04,3.63,3.64,3.61,3.64,188904,0
2017-04-05,3.6,3.63,3.57,3.58,287324,0
2017-04-06,3.54,3.55,3.5,3.55,234303,0
2017-04-07,3.52,3.5486,3.5,3.51,1733689,0
2017-04-10,3.53,3.55,3.52,3.55,650459,0
2017-04-11,3.54,3.57,3.52,3.56,3149700,0
2017-04-12,3.54,3.55,3.52,3.54,2013591,0
2017-04-13,3.51,3.52,3.48,3.49,288439,0
2017-04-17,3.5,3.53,3.49,3.52,312160,0
2017-04-18,3.54,3.54,3.5,3.54,762531,0
2017-04-19,3.57,3.57,3.53,3.54,300528,0
2017-04-20,3.6,3.6,3.57,3.6,267114,0
2017-04-21,3.59,3.61,3.58,3.6,153708,0
2017-04-24,3.64,3.64,3.6,3.63,340088,0
2017-04-25,3.67,3.72,3.66,3.69,188026,0
2017-04-26,3.71,3.73,3.69,3.73,230306,0
2017-04-27,3.72,3.73,3.7,3.72,172447,0
2017-04-28,3.68,3.68,3.66,3.68,145030,0
2017-05-01,3.7,3.72,3.68,3.7,107174,0
2017-05-02,3.73,3.75,3.7,3.75,261040,0
2017-05-03,3.7,3.72,3.7,3.72,174066,0
2017-05-04,3.73,3.74,3.7,3.73,156892,0
2017-05-05,3.76,3.76,3.73,3.75,132876,0
2017-05-08,3.76,3.76,3.73,3.74,234611,0
2017-05-09,3.74,3.74,3.71,3.73,247875,0
2017-05-10,3.7,3.71,3.68,3.7,234862,0
2017-05-11,3.71,3.72,3.69,3.7,246106,0
2017-05-12,3.69,3.7101,3.68,3.7,115349,0
2017-05-15,3.67,3.7,3.66,3.69,174704,0
2017-05-16,3.63,3.63,3.57,3.6,241173,0
2017-05-17,3.54,3.55,3.49,3.51,241045,0
2017-05-18,3.49,3.51,3.47,3.49,259813,0
2017-05-19,3.53,3.56,3.53,3.56,208471,0
2017-05-22,3.56,3.56,3.53,3.54,173937,0
2017-05-23,3.58,3.59,3.56,3.58,217314,0
2017-05-24,3.57,3.57,3.54,3.56,142313,0
2017-05-25,3.55,3.56,3.53,3.55,231555,0
2017-05-26,3.54,3.55,3.51,3.55,207021,0
2017-05-30,3.52,3.55,3.52,3.55,257893,0
2017-05-31,3.52,3.52,3.48,3.5,241064,0
2017-06-01,3.51,3.52,3.49,3.52,161210,0
2017-06-02,3.6,3.63,3.58,3.62,611877,0
2017-06-05,3.57,3.591,3.55,3.59,404418,0
2017-06-06,3.59,3.6,3.57,3.6,346453,0
2017-06-07,3.61,3.63,3.6,3.62,243224,0
2017-06-08,3.63,3.65,3.62,3.63,375119,0
2017-06-09,3.65,3.66,3.62,3.64,251382,0
2017-06-12,3.67,3.67,3.63,3.65,189782,0
2017-06-13,3.68,3.7,3.65,3.69,188656,0
2017-06-14,3.69,3.69,3.65,3.68,162049,0
2017-06-15,3.58,3.595,3.56,3.59,182506,0
2017-06-16,3.59,3.61,3.58,3.61,167672,0
2017-06-19,3.59,3.61,3.57,3.59,270519,0
2017-06-20,3.59,3.61,3.57,3.58,172913,0
2017-06-21,3.56,3.56,3.535,3.55,429439,0
2017-06-22,3.58,3.59,3.56,3.59,120976,0
2017-06-23,3.6,3.6,3.57,3.59,183195,0
2017-06-26,3.56,3.57,3.55,3.57,151348,0
2017-06-27,3.56,3.565,3.54,3.55,295118,0
2017-06-28,3.64,3.69,3.64,3.68,422789,0
2017-06-29,3.69,3.69,3.64,3.66,303829,0
2017-06-30,3.69,3.69,3.64,3.67,299932,0
2017-07-03,3.66,3.72,3.66,3.69,351807,0
2017-07-05,3.7,3.715,3.69,3.71,285347,0
2017-07-06,3.69,3.69,3.66,3.66,227571,0
2017-07-07,3.67,3.67,3.64,3.65,150015,0
2017-07-10,3.63,3.64,3.6,3.62,273528,0
2017-07-11,3.61,3.62,3.59,3.6,179068,0
2017-07-12,3.6,3.62,3.58,3.6,322787,0
2017-07-13,3.57,3.58,3.55,3.58,275055,0
2017-07-14,3.57,3.6,3.56,3.57,315088,0
2017-07-17,3.58,3.58,3.54,3.55,432803,0
2017-07-18,3.56,3.58,3.54,3.56,419076,0
2017-07-19,3.57,3.59,3.5515,3.57,170768,0
2017-07-20,3.56,3.59,3.55,3.58,229321,0
2017-07-21,3.55,3.58,3.54,3.57,364721,0
2017-07-24,3.55,3.58,3.53,3.57,159798,0
2017-07-25,3.57,3.58,3.55,3.57,324693,0
2017-07-26,3.58,3.59,3.55,3.56,361401,0
2017-07-27,3.58,3.58,3.54,3.57,147362,0
2017-07-28,3.56,3.59,3.56,3.57,239757,0
2017-07-31,3.55,3.58,3.54,3.57,294454,0
2017-08-01,3.58,3.585,3.56,3.56,143312,0
2017-08-02,3.52,3.54,3.52,3.54,176836,0
2017-08-03,3.52,3.55,3.52,3.52,134271,0
2017-08-04,3.53,3.545,3.52,3.53,131788,0
2017-08-07,3.54,3.55,3.51,3.53,535652,0
2017-08-08,3.53,3.54,3.515,3.54,184171,0
2017-08-09,3.53,3.53,3.51,3.52,174619,0
2017-08-10,3.49,3.49,3.39,3.4,402270,0
2017-08-11,3.4,3.43,3.4,3.43,319306,0
2017-08-14,3.44,3.47,3.43,3.44,513730,0
2017-08-15,3.45,3.465,3.42,3.46,526635,0
2017-08-16,3.47,3.48,3.46,3.47,183378,0
2017-08-17,3.48,3.48,3.42,3.43,231097,0
2017-08-18,3.44,3.47,3.43,3.46,183698,0
2017-08-21,3.43,3.43,3.41,3.43,231538,0
2017-08-22,3.43,3.44,3.41,3.44,253462,0
2017-08-23,3.42,3.435,3.41,3.42,181206,0
2017-08-24,3.42,3.43,3.42,3.42,108649,0
2017-08-25,3.43,3.45,3.42,3.43,217849,0
2017-08-28,3.43,3.45,3.405,3.42,185859,0
2017-08-29,3.42,3.43,3.41,3.43,222276,0
2017-08-30,3.4,3.4,3.37,3.39,259118,0
2017-08-31,3.42,3.42,3.395,3.41,316147,0
2017-09-01,3.4,3.43,3.4,3.42,130178,0
2017-09-05,3.41,3.43,3.4,3.41,278174,0
2017-09-06,3.42,3.44,3.41,3.44,194571,0
2017-09-07,3.41,3.42,3.38,3.4,291892,0
2017-09-08,3.43,3.44,3.41,3.44,249326,0
2017-09-11,3.44,3.465,3.435,3.45,338323,0
2017-09-12,3.46,3.48,3.44,3.44,364172,0
2017-09-13,3.48,3.5,3.46,3.47,367259,0
2017-09-14,3.45,3.45,3.43,3.45,215717,0
2017-09-15,3.45,3.48,3.45,3.48,165761,0
2017-09-18,3.48,3.5,3.47,3.48,249161,0
2017-09-19,3.5,3.52,3.5,3.51,180565,0
2017-09-20,3.51,3.53,3.5,3.52,163044,0
2017-09-21,3.53,3.55,3.53,3.54,108454,0
2017-09-22,3.55,3.57,3.55,3.57,180811,0
2017-09-25,3.56,3.57,3.54,3.56,288500,0
2017-09-26,3.57,3.59,3.55,3.59,209145,0
2017-09-27,3.61,3.61,3.56,3.58,188368,0
2017-09-28,3.53,3.55,3.52,3.55,141576,0
2017-09-29,3.54,3.55,3.51,3.55,165436,0
2017-10-02,3.54,3.54,3.51,3.54,138539,0
2017-10-03,3.51,3.54,3.49,3.54,291191,0
2017-10-04,3.55,3.55,3.51,3.53,112495,0
2017-10-05,3.53,3.53,3.5,3.52,116603,0
2017-10-06,3.53,3.54,3.51,3.54,194577,0
2017-10-09,3.53,3.54,3.52,3.53,75327,0
2017-10-10,3.52,3.56,3.51,3.56,194546,0
2017-10-11,3.55,3.565,3.53,3.55,173088,0
2017-10-12,3.57,3.57,3.53,3.55,248678,0
2017-10-13,3.55,3.57,3.54,3.57,61720,0
2017-10-16,3.59,3.63,3.59,3.63,112742,0
2017-10-17,3.59,3.6,3.56,3.59,340426,0
2017-10-18,3.56,3.58,3.55,3.58,167584,0
2017-10-19,3.56,3.57,3.54,3.57,307980,0
2017-10-20,3.56,3.58,3.55,3.58,195400,0
2017-10-23,3.58,3.58,3.54,3.56,299906,0
2017-10-24,3.61,3.61,3.58,3.61,146572,0
2017-10-25,3.62,3.64,3.61,3.63,133161,0
2017-10-26,3.65,3.65,3.63,3.65,146345,0
2017-10-27,3.7,3.7,3.67,3.68,136927,0
2017-10-30,3.7,3.7,3.66,3.68,130508,0
2017-10-31,3.67,3.67,3.63,3.67,94891,0
2017-11-01,3.68,3.68,3.65,3.68,133348,0
2017-11-02,3.67,3.68,3.63,3.68,258860,0
2017-11-03,3.64,3.67,3.63,3.67,146177,0
2017-11-06,3.64,3.64,3.6,3.63,108264,0
2017-11-07,3.64,3.64,3.61,3.62,145513,0
2017-11-08,3.61,3.63,3.61,3.62,152820,0
2017-11-09,3.63,3.63,3.56,3.6,103235,0
2017-11-10,3.57,3.58,3.56,3.58,120148,0
