Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.6913,7.8335,7.6834,7.8335,93355,0
2005-02-28,7.8273,7.8748,7.7627,7.77,115204,0
2005-03-01,7.8018,7.8988,7.7751,7.8988,92282,0
2005-03-02,7.8814,7.9393,7.8675,7.933,93047,0
2005-03-03,7.9393,7.9654,7.9251,7.9654,94266,0
2005-03-04,7.9654,8.0622,7.9654,8.0557,151413,0
2005-03-07,8.0758,8.1218,8.0504,8.1014,129881,0
2005-03-08,8.1014,8.1014,8.0433,8.0504,73338,0
2005-03-09,8.0316,8.0316,7.8273,7.911,130183,0
2005-03-10,7.8542,7.8606,7.7229,7.7946,74861,0
2005-03-11,7.7881,7.7881,7.6638,7.7229,138425,0
2005-03-14,7.7299,7.77,7.6964,7.77,113980,0
2005-03-15,7.7562,7.8335,7.7497,7.7562,114893,0
2005-03-16,7.7229,7.7437,7.6326,7.6699,107714,0
2005-03-17,7.6326,7.7229,7.6326,7.7093,117349,0
2005-03-18,7.6572,7.6913,7.5789,7.6326,163024,0
2005-03-21,7.5865,7.6186,7.4556,7.4685,209474,0
2005-03-22,7.4685,7.5331,7.3891,7.3957,164706,0
2005-03-23,7.3957,7.3957,7.1667,7.2782,143620,0
2005-03-24,7.2847,7.3825,7.2847,7.3302,138274,0
2005-03-28,7.3497,7.3768,7.3044,7.324,163024,0
2005-03-29,7.3108,7.3632,7.2519,7.2977,84184,0
2005-03-30,7.3044,7.3696,7.2782,7.3567,67225,0
2005-03-31,7.4086,7.4736,7.3825,7.4612,89078,0
2005-04-01,7.4937,7.5466,7.4612,7.5331,140720,0
2005-04-04,7.5403,7.5466,7.4612,7.4612,50576,0
2005-04-05,7.4612,7.5006,7.4556,7.4803,75021,0
2005-04-06,7.5006,7.5198,7.4685,7.5006,59741,0
2005-04-07,7.5006,7.5466,7.4803,7.5403,86014,0
2005-04-08,7.5403,7.6699,7.5268,7.5403,55615,0
2005-04-11,7.5663,7.5663,7.4736,7.5403,63406,0
2005-04-12,7.4286,7.6249,7.3891,7.5865,146519,0
2005-04-13,7.5789,7.5865,7.4803,7.5131,71193,0
2005-04-14,7.5131,7.5198,7.3891,7.422,138885,0
2005-04-15,7.3891,7.422,7.3696,7.3957,54245,0
2005-04-18,7.3957,7.487,7.3696,7.4286,80359,0
2005-04-19,7.4736,7.4937,7.4556,7.4736,86014,0
2005-04-20,7.4357,7.4556,7.3768,7.3825,145769,0
2005-04-21,7.3891,7.4422,7.3567,7.4023,93355,0
2005-04-22,7.4023,7.4357,7.3825,7.4286,81438,0
2005-04-25,7.448,7.5006,7.4155,7.4612,58517,0
2005-04-26,7.4612,7.5984,7.4612,7.5734,94881,0
2005-04-27,7.5466,7.6326,7.5466,7.5984,67379,0
2005-04-28,7.5984,7.637,7.5734,7.6058,88005,0
2005-04-29,7.6572,7.6638,7.5663,7.637,110003,0
2005-05-02,7.6572,7.7229,7.6112,7.7159,90298,0
2005-05-03,7.7159,7.7159,7.6326,7.651,163943,0
2005-05-04,7.651,7.7229,7.6326,7.7093,48895,0
2005-05-05,7.7437,7.815,7.7025,7.7627,97172,0
2005-05-06,7.7627,7.7627,7.6436,7.6913,99164,0
2005-05-09,7.7025,7.8018,7.6913,7.8018,70892,0
2005-05-10,7.8018,7.8204,7.77,7.7946,65086,0
2005-05-11,7.7229,7.7562,7.6964,7.7229,87549,0
2005-05-12,7.7025,7.7229,7.6249,7.637,73800,0
2005-05-13,7.5984,7.6699,7.5865,7.5865,99610,0
2005-05-16,7.5865,7.7562,7.5865,7.7299,82353,0
2005-05-17,7.5921,7.7229,7.5921,7.7093,106648,0
2005-05-18,7.7437,7.7627,7.7093,7.7358,290296,0
2005-05-19,7.7497,7.8988,7.7437,7.8929,117041,0
2005-05-20,7.8542,7.888,7.815,7.8675,99470,0
2005-05-23,7.8929,7.911,7.8542,7.9054,126049,0
2005-05-24,7.888,7.9054,7.7751,7.8273,106648,0
2005-05-25,7.8748,7.8748,7.6699,7.6834,207023,0
2005-05-26,7.7025,7.8075,7.6913,7.6913,162875,0
2005-05-27,7.6964,7.7562,7.6913,7.7025,123455,0
2005-05-31,7.7437,7.8473,7.7159,7.8018,127117,0
2005-06-01,7.8273,7.9594,7.8273,7.9527,117952,0
2005-06-02,8.0382,8.0382,7.911,7.9527,163636,0
2005-06-03,8.0122,8.0504,7.9846,8.0248,110473,0
2005-06-06,8.0045,8.0433,7.971,8.0316,82049,0
2005-06-07,8.0122,8.1364,8.0122,8.0826,145300,0
2005-06-08,8.0826,8.1863,8.0826,8.1503,329105,0
2005-06-09,8.0886,8.0962,8.0248,8.0826,212532,0
2005-06-10,8.0557,8.0962,8.0504,8.0758,87850,0
2005-06-13,8.1014,8.1218,8.0557,8.0962,99775,0
2005-06-14,8.109,8.175,8.0962,8.175,142247,0
2005-06-15,8.1933,8.1995,8.1443,8.1995,484187,0
2005-06-16,8.2198,8.2198,8.1564,8.2132,139951,0
2005-06-17,8.2524,8.3,8.2464,8.2871,192520,0
2005-06-20,8.3119,8.3189,8.2464,8.3,225214,0
2005-06-21,8.2947,8.3,8.2198,8.2255,191442,0
2005-06-22,8.2255,8.2325,8.1639,8.175,162411,0
2005-06-23,8.1695,8.2464,8.1695,8.175,207185,0
2005-06-24,8.175,8.1995,8.1151,8.1564,110003,0
2005-06-27,8.109,8.1443,8.0622,8.0758,235293,0
2005-06-28,8.0622,8.1443,8.0622,8.1364,158893,0
2005-06-29,8.1639,8.2198,8.1503,8.207,105885,0
2005-06-30,8.1995,8.2583,8.1933,8.2394,106192,0
2005-07-01,8.2255,8.2871,8.2198,8.2808,67839,0
2005-07-05,8.2808,8.3585,8.2732,8.3514,141787,0
2005-07-06,8.3585,8.4107,8.3514,8.3585,317339,0
2005-07-07,8.2947,8.3585,8.2732,8.3585,115358,0
2005-07-08,8.3585,8.4745,8.3585,8.4419,416653,0
2005-07-11,8.4809,8.5945,8.4419,8.5431,342099,0
2005-07-12,8.5074,8.5763,8.4953,8.5074,341791,0
2005-07-13,8.5505,8.5505,8.4486,8.4552,191442,0
2005-07-14,8.4745,8.4745,8.2947,8.3,247822,0
2005-07-15,8.3,8.325,8.2464,8.325,238965,0
2005-07-18,8.3841,8.3914,8.2871,8.3585,193131,0
2005-07-19,8.3585,8.4313,8.3381,8.3974,147751,0
2005-07-20,8.4045,8.4809,8.3709,8.4745,244460,0
2005-07-21,8.4953,8.4953,8.3585,8.3841,199237,0
2005-07-22,8.3914,8.4486,8.3639,8.4171,147138,0
2005-07-25,8.4372,8.4745,8.4171,8.4419,219245,0
2005-07-26,8.4313,8.5074,8.4107,8.5074,519637,0
2005-07-27,8.5218,8.5289,8.4686,8.5074,263711,0
2005-07-28,8.5074,8.6254,8.5074,8.6052,215433,0
2005-07-29,8.6254,8.6303,8.5693,8.5819,132772,0
2005-08-01,8.6052,8.6254,8.5693,8.5945,189766,0
2005-08-02,8.6193,8.6362,8.5945,8.6303,128035,0
2005-08-03,8.6583,8.6855,8.6052,8.6362,222151,0
2005-08-04,8.6303,8.6362,8.487,8.5289,117186,0
2005-08-05,8.4953,8.4953,8.1443,8.1995,246450,0
2005-08-08,8.1863,8.1863,7.8018,7.815,307712,0
2005-08-09,7.8542,8.0248,7.8273,7.9654,233316,0
2005-08-10,7.9594,8.0886,7.9594,7.9987,122999,0
2005-08-11,7.9788,8.0248,7.911,8.0181,1455471,0
2005-08-12,8.0045,8.0382,7.9527,8.0248,82963,0
2005-08-15,8.0248,8.109,8.0045,8.1014,104205,0
2005-08-16,8.0758,8.1695,8.0758,8.1296,92282,0
2005-08-17,8.1639,8.1639,8.0504,8.0557,104353,0
2005-08-18,8.0433,8.0433,7.9654,7.971,94881,0
2005-08-19,7.9911,7.9911,7.947,7.9846,85412,0
2005-08-22,7.9594,8.0248,7.9594,8.0181,66003,0
2005-08-23,8.0316,8.0622,8.0181,8.0316,83729,0
2005-08-24,8.0433,8.1218,8.0248,8.0433,128191,0
2005-08-25,8.0433,8.109,8.0382,8.0693,89994,0
2005-08-26,8.0962,8.1364,8.0433,8.0504,96863,0
2005-08-29,8.0316,8.0433,7.9911,8.0433,82655,0
2005-08-30,7.9911,8.0557,7.9846,8.0248,125135,0
2005-08-31,8.0758,8.1564,8.0181,8.1564,116575,0
2005-09-01,8.1933,8.325,8.1822,8.2583,145149,0
2005-09-02,8.2871,8.3119,8.2464,8.2947,88310,0
2005-09-06,8.2947,8.3974,8.2808,8.3841,111388,0
2005-09-07,8.4045,8.4045,8.3051,8.325,129105,0
2005-09-08,8.325,8.3585,8.3119,8.345,135217,0
2005-09-09,8.345,8.3709,8.3311,8.3709,97327,0
2005-09-12,8.3974,8.3974,8.3585,8.3914,91831,0
2005-09-13,8.3639,8.3639,8.2583,8.2808,130327,0
2005-09-14,8.2583,8.2947,8.2464,8.2732,93663,0
2005-09-15,8.3119,8.3189,8.2132,8.2464,108182,0
2005-09-16,8.2464,8.2524,8.175,8.2464,115965,0
2005-09-19,8.2732,8.2732,8.1863,8.2255,128798,0
2005-09-20,8.2255,8.266,8.1933,8.2132,169752,0
2005-09-21,8.2464,8.2464,7.971,8.0045,169899,0
2005-09-22,8.0045,8.0622,7.9527,8.0622,119943,0
2005-09-23,8.1014,8.1014,7.9987,8.0622,91519,0
2005-09-26,8.1364,8.1564,8.0758,8.109,107259,0
2005-09-27,8.0886,8.1296,7.9911,8.0433,170968,0
2005-09-28,8.0433,8.0758,7.9788,8.0248,100387,0
2005-09-29,8.0181,8.1639,7.9987,8.1639,122230,0
2005-09-30,8.1014,8.2524,8.1014,8.2394,103127,0
2005-10-03,8.2464,8.266,8.2132,8.266,137973,0
2005-10-04,8.2732,8.2732,8.1443,8.2255,124213,0
2005-10-05,8.207,8.207,8.0248,8.0248,363339,0
2005-10-06,8.0248,8.0382,7.911,7.947,198775,0
2005-10-07,7.9189,7.947,7.8748,7.9189,97327,0
2005-10-10,7.9251,7.933,7.8415,7.8748,129881,0
2005-10-11,7.911,7.911,7.7299,7.8018,142548,0
2005-10-12,7.7437,7.7437,7.4803,7.5403,251183,0
2005-10-13,7.487,7.5198,7.4086,7.4556,120397,0
2005-10-14,7.5006,7.651,7.5006,7.651,134459,0
2005-10-17,7.7299,7.7299,7.6699,7.7229,53324,0
2005-10-18,7.6572,7.7229,7.6326,7.6326,227354,0
2005-10-19,7.5734,7.7025,7.5331,7.6964,130631,0
2005-10-20,7.7229,7.7229,7.5403,7.5734,164862,0
2005-10-21,7.5984,7.6768,7.5789,7.6186,97637,0
2005-10-24,7.6572,7.8018,7.6572,7.8018,101297,0
2005-10-25,7.8542,7.9251,7.7751,7.8748,196639,0
2005-10-26,7.8204,7.8748,7.77,7.8273,147441,0
2005-10-27,7.8335,7.8335,7.6913,7.7358,75478,0
2005-10-28,7.7627,7.911,7.7627,7.8988,86324,0
2005-10-31,7.933,7.9594,7.8814,7.911,100078,0
2005-11-01,7.9189,7.9189,7.7229,7.8542,194803,0
2005-11-02,7.8335,7.8675,7.8018,7.8542,202912,0
2005-11-03,7.8748,7.933,7.815,7.815,58359,0
2005-11-04,7.8273,7.8988,7.7497,7.7627,203821,0
2005-11-07,7.8018,7.8415,7.7751,7.8075,87398,0
2005-11-08,7.8204,7.8204,7.7751,7.8018,88310,0
2005-11-09,7.7358,7.8335,7.7229,7.8075,253938,0
2005-11-10,7.8335,7.9987,7.8018,7.9527,180440,0
2005-11-11,8.0045,8.0045,7.911,7.947,91065,0
2005-11-14,7.911,7.971,7.8335,7.8473,89994,0
2005-11-15,7.8335,7.8675,7.8018,7.8415,90449,0
2005-11-16,7.8748,7.8748,7.7229,7.7299,81588,0
2005-11-17,7.7497,7.8415,7.7497,7.815,104205,0
2005-11-18,7.8273,7.8929,7.8075,7.888,104045,0
2005-11-21,7.8929,7.9251,7.8606,7.9251,114591,0
2005-11-22,7.9251,7.9987,7.8814,7.9987,175709,0
2005-11-23,7.971,8.0693,7.971,8.0248,107875,0
2005-11-25,8.0181,8.0826,8.0181,8.0693,35289,0
2005-11-28,8.0433,8.0622,7.9527,7.9788,96407,0
2005-11-29,7.9393,7.9846,7.933,7.9594,70593,0
2005-11-30,7.9527,7.9846,7.933,7.9527,65395,0
2005-12-01,7.9654,8.0693,7.9654,8.0557,152638,0
2005-12-02,8.0693,8.0962,8.0122,8.0557,115052,0
2005-12-05,8.0316,8.0433,7.9788,8.0248,117491,0
2005-12-06,8.0248,8.0433,7.947,7.9594,73800,0
2005-12-07,7.9393,7.9654,7.8415,7.8814,69368,0
2005-12-08,7.888,7.9987,7.888,7.9393,85718,0
2005-12-09,7.911,7.971,7.911,7.9189,55467,0
2005-12-12,7.947,7.971,7.911,7.9189,71353,0
2005-12-13,7.8929,7.9189,7.8473,7.8929,154767,0
2005-12-14,7.9189,7.9527,7.8675,7.9393,154631,0
2005-12-15,7.9393,7.971,7.8415,7.8415,126810,0
2005-12-16,7.8748,7.911,7.8542,7.8606,165467,0
2005-12-19,7.9054,7.947,7.8273,7.8273,98704,0
2005-12-20,7.8473,7.8473,7.7229,7.7229,150037,0
2005-12-21,7.7627,7.8018,7.7299,7.77,131098,0
2005-12-22,7.7437,7.8542,7.7437,7.8075,204586,0
2005-12-23,7.8675,7.9054,7.8675,7.888,123914,0
2005-12-27,7.888,7.947,7.8675,7.911,165316,0
2005-12-28,7.947,7.947,7.8473,7.8473,114442,0
2005-12-29,7.8675,7.8748,7.8204,7.8273,214667,0
2005-12-30,7.815,7.8929,7.8018,7.8929,199085,0
2006-01-03,7.888,8.0504,7.8748,8.0382,111388,0
2006-01-04,8.0382,8.1564,8.0382,8.1503,93355,0
2006-01-05,8.1443,8.2947,8.1364,8.2524,130940,0
2006-01-06,8.2947,8.3381,8.2394,8.2871,118107,0
2006-01-09,8.266,8.3841,8.266,8.345,90751,0
2006-01-10,8.3119,8.4552,8.3119,8.4107,255005,0
2006-01-11,8.4107,8.4486,8.3709,8.3974,136899,0
2006-01-12,8.3841,8.3914,8.266,8.3514,106956,0
2006-01-13,8.3311,8.3639,8.1933,8.2464,92744,0
2006-01-17,8.2732,8.2732,8.1863,8.2198,98857,0
2006-01-18,8.2198,8.2524,8.1822,8.2325,93201,0
2006-01-19,8.2524,8.3381,8.2394,8.3311,82353,0
2006-01-20,8.3381,8.345,8.266,8.3119,131400,0
2006-01-23,8.3585,8.3585,8.3,8.3,81282,0
2006-01-24,8.345,8.4107,8.3311,8.3974,79755,0
2006-01-25,8.4107,8.4486,8.3974,8.4313,131098,0
2006-01-26,8.4313,8.4419,8.3914,8.3914,109395,0
2006-01-27,8.4372,8.5074,8.4171,8.5074,156154,0
2006-01-30,8.4953,8.4953,8.4239,8.4953,109395,0
2006-01-31,8.5074,8.5218,8.4372,8.5146,196481,0
2006-02-01,8.5218,8.5431,8.4809,8.5218,108328,0
2006-02-02,8.5002,8.5146,8.4552,8.5146,85870,0
2006-02-03,8.5146,8.5146,8.3709,8.4419,83882,0
2006-02-06,8.4419,8.5146,8.4372,8.5146,108016,0
2006-02-07,8.5146,8.5146,8.4239,8.4419,116271,0
2006-02-08,8.4486,8.4486,8.3639,8.4239,120856,0
2006-02-09,8.4745,8.4953,8.4045,8.4611,66156,0
2006-02-10,8.5146,8.5146,8.4171,8.4745,57751,0
2006-02-13,8.4686,8.4745,8.4171,8.4239,67379,0
2006-02-14,8.4239,8.4372,8.3311,8.3974,129718,0
2006-02-15,8.4552,8.5002,8.3974,8.4419,113067,0
2006-02-16,8.5146,8.5146,8.4239,8.4745,230259,0
2006-02-17,8.5146,8.5547,8.487,8.5505,125895,0
2006-02-21,8.5547,8.589,8.5289,8.5819,176158,0
2006-02-22,8.598,8.6583,8.5819,8.643,202445,0
2006-02-23,8.643,8.6665,8.598,8.6583,133848,0
2006-02-24,8.6855,8.713,8.6362,8.6362,174639,0
2006-02-27,8.6665,8.7203,8.643,8.6736,116271,0
2006-02-28,8.7257,8.7441,8.6362,8.6665,188390,0
2006-03-01,8.7385,8.763,8.6736,8.7203,185183,0
2006-03-02,8.7321,8.763,8.6919,8.7321,122686,0
2006-03-03,8.7385,8.7825,8.6983,8.713,231322,0
2006-03-06,8.713,8.8886,8.713,8.8812,261428,0
2006-03-07,8.8301,8.8619,8.763,8.763,250572,0
2006-03-08,8.8091,8.8239,8.6791,8.8239,182115,0
2006-03-09,8.8489,8.9204,8.8091,8.9204,280214,0
2006-03-10,8.9429,8.9808,8.8619,8.9204,1144393,0
2006-03-13,8.9864,8.9864,8.8619,8.8812,157527,0
2006-03-14,8.9,8.9,8.8359,8.8544,133381,0
2006-03-15,8.9055,8.9864,8.8886,8.9732,188850,0
2006-03-16,8.9732,9.0847,8.9732,9.0443,138727,0
2006-03-17,9.0847,9.1047,9.0443,9.0922,182428,0
2006-03-20,9.1115,9.1115,8.9429,8.9562,159059,0
2006-03-21,9.009,9.009,8.8693,8.8812,277158,0
2006-03-22,8.9,8.9498,8.8886,8.9138,229484,0
2006-03-23,8.9204,8.9922,8.9204,8.9864,179069,0
2006-03-24,8.9808,9.0177,8.9429,8.963,182428,0
2006-03-27,8.9977,8.9977,8.8812,8.8886,152337,0
2006-03-28,8.963,9.0044,8.9,8.9138,284801,0
2006-03-29,8.9498,9.0922,8.9498,9.0708,352027,0
2006-03-30,9.1047,9.1115,8.9732,8.9864,115358,0
2006-03-31,9.0509,9.0509,8.9138,8.9922,119332,0
2006-04-03,8.9686,9.03,8.9,8.9138,145149,0
2006-04-04,8.9138,8.9269,8.8544,8.9204,111081,0
2006-04-05,8.8619,8.9429,8.8619,8.9429,168374,0
2006-04-06,8.9138,8.963,8.9,8.9204,117349,0
2006-04-07,8.8886,8.9055,8.7825,8.8359,105419,0
2006-04-10,8.8239,8.8239,8.7057,8.7321,56684,0
2006-04-11,8.8171,8.8171,8.589,8.598,97943,0
2006-04-12,8.5819,8.5819,8.4686,8.487,140720,0
2006-04-13,8.4953,8.4953,8.345,8.3709,147592,0
2006-04-17,8.3841,8.3914,8.2947,8.325,135831,0
2006-04-18,8.3311,8.5431,8.3311,8.5218,156611,0
2006-04-19,8.5763,8.6855,8.5547,8.6254,69368,0
2006-04-20,8.6508,8.6983,8.6303,8.6736,93355,0
2006-04-21,8.6791,8.7907,8.6791,8.7511,69368,0
2006-04-24,8.7963,8.8017,8.598,8.6665,92440,0
2006-04-25,8.713,8.713,8.5431,8.5819,103127,0
2006-04-26,8.598,8.598,8.5146,8.5218,79295,0
2006-04-27,8.5547,8.6122,8.4809,8.5547,101142,0
2006-04-28,8.6303,8.6303,8.5612,8.5612,88157,0
2006-05-01,8.6362,8.6362,8.5289,8.5547,110776,0
2006-05-02,8.5819,8.5819,8.4686,8.4809,176158,0
2006-05-03,8.5431,8.5431,8.4239,8.4486,132919,0
2006-05-04,8.5146,8.5612,8.4745,8.5218,93966,0
2006-05-05,8.6303,8.6855,8.589,8.6052,77919,0
2006-05-08,8.6983,8.7057,8.6254,8.6919,84184,0
2006-05-09,8.6791,8.7385,8.6122,8.6855,143781,0
2006-05-10,8.7385,8.7385,8.6583,8.6919,125135,0
2006-05-11,8.6362,8.6362,8.4313,8.4953,92135,0
2006-05-12,8.4486,8.4486,8.3119,8.3709,114751,0
2006-05-15,8.3585,8.3974,8.3,8.3639,101753,0
2006-05-16,8.4313,8.4552,8.3914,8.4372,99164,0
2006-05-17,8.4552,8.4552,8.2255,8.2524,144847,0
2006-05-18,8.345,8.345,8.2871,8.3,114751,0
2006-05-19,8.3381,8.3381,8.1933,8.2871,75021,0
2006-05-22,8.2394,8.2871,8.1218,8.266,102984,0
2006-05-23,8.2732,8.3381,8.1933,8.1995,115052,0
2006-05-24,8.2132,8.2132,8.0758,8.1503,116741,0
2006-05-25,8.1933,8.3,8.1695,8.3,241714,0
2006-05-26,8.3709,8.4686,8.3,8.3974,84800,0
2006-05-30,8.4486,8.4552,8.3514,8.3841,103282,0
2006-05-31,8.4107,8.4372,8.3,8.345,93355,0
2006-06-01,8.3189,8.4953,8.3189,8.4486,91981,0
2006-06-02,8.5146,8.5763,8.5146,8.5146,100995,0
2006-06-05,8.4953,8.6362,8.4745,8.5002,126503,0
2006-06-06,8.5361,8.5431,8.4171,8.4171,73028,0
2006-06-07,8.4419,8.5074,8.3914,8.4419,105270,0
2006-06-08,8.4552,8.4809,8.3709,8.4171,130183,0
2006-06-09,8.4552,8.5218,8.4552,8.4953,42019,0
2006-06-12,8.5146,8.5146,8.4313,8.4313,40340,0
2006-06-13,8.3709,8.3709,8.2524,8.2524,88465,0
2006-06-14,8.2583,8.3119,8.2394,8.2947,72720,0
2006-06-15,8.3311,8.5002,8.3311,8.5002,71661,0
2006-06-16,8.5289,8.5289,8.4552,8.4686,57906,0
2006-06-19,8.5146,8.5146,8.4045,8.4239,62029,0
2006-06-20,8.4239,8.4313,8.3381,8.3709,87701,0
2006-06-21,8.3514,8.5074,8.3381,8.5074,75171,0
2006-06-22,8.5431,8.5431,8.4171,8.4486,95654,0
2006-06-23,8.4372,8.4686,8.4239,8.4239,86324,0
2006-06-26,8.4419,8.487,8.4045,8.4611,62492,0
2006-06-27,8.4686,8.5547,8.4686,8.4745,82812,0
2006-06-28,8.4611,8.5431,8.4611,8.487,77919,0
2006-06-29,8.5146,8.6303,8.5146,8.6303,100078,0
2006-06-30,8.713,8.7759,8.643,8.7321,97637,0
2006-07-03,8.7963,8.8693,8.7257,8.8693,124372,0
2006-07-05,8.8359,8.8953,8.8091,8.8619,72116,0
2006-07-06,8.8886,8.9429,8.8544,8.8544,92282,0
2006-07-07,8.9,8.9269,8.8544,8.8812,93507,0
2006-07-10,8.9429,8.9429,8.8693,8.9055,71810,0
2006-07-11,8.9429,8.9498,8.8886,8.9269,95494,0
2006-07-12,8.9562,9.0233,8.9269,8.9686,96716,0
2006-07-13,8.9864,8.9864,8.8091,8.8422,68300,0
2006-07-14,8.8886,8.8886,8.6583,8.7057,50722,0
2006-07-17,8.763,8.7697,8.6362,8.6855,89382,0
2006-07-18,8.6983,8.8091,8.6983,8.7825,89684,0
2006-07-19,8.7963,8.9808,8.7963,8.9562,153857,0
2006-07-20,8.9808,9.0044,8.9204,8.9345,80977,0
2006-07-21,9.009,9.009,8.8171,8.8422,59741,0
2006-07-24,8.9,8.9,8.7907,8.8953,62799,0
2006-07-25,8.9204,8.9562,8.8886,8.9498,94734,0
2006-07-26,8.9138,8.9977,8.9138,8.963,97478,0
2006-07-27,9.0233,9.0233,8.9429,8.963,64017,0
2006-07-28,8.9732,9.03,8.9429,9.03,97637,0
2006-07-31,9.0443,9.0443,8.9732,9.0044,100387,0
2006-08-01,9.009,9.0177,8.9204,9.0044,112145,0
2006-08-02,9.0509,9.0922,8.9977,9.0774,146376,0
2006-08-03,9.119,9.1811,9.0443,9.1503,162721,0
2006-08-04,9.2196,9.3393,9.2004,9.3051,248132,0
2006-08-07,9.3197,9.3197,9.2071,9.2628,116741,0
2006-08-08,9.2948,9.2948,9.1551,9.1551,144539,0
2006-08-09,9.2004,9.2149,9.1258,9.1258,162721,0
2006-08-10,9.1551,9.1936,9.0847,9.1753,116425,0
2006-08-11,9.2071,9.2149,9.0847,9.1382,132619,0
2006-08-14,9.1382,9.2004,9.1258,9.2004,196334,0
2006-08-15,9.2482,9.2696,9.1811,9.2336,579530,0
2006-08-16,9.2832,9.3197,9.2414,9.288,126195,0
2006-08-17,9.288,9.3325,9.2696,9.3051,105419,0
2006-08-18,9.3051,9.3393,9.2773,9.3001,122537,0
2006-08-21,9.3452,9.3704,9.288,9.3001,176781,0
2006-08-22,9.3325,9.4246,9.3051,9.4246,268757,0
2006-08-23,9.4586,9.4814,9.3197,9.3921,139647,0
2006-08-24,9.4427,9.4735,9.3051,9.3393,200303,0
2006-08-25,9.4138,9.4207,9.3325,9.3325,185637,0
2006-08-28,9.3452,9.4814,9.3452,9.4246,204586,0
2006-08-29,9.4586,9.504,9.3793,9.4246,213142,0
2006-08-30,9.4893,9.574,9.4516,9.525,204284,0
2006-08-31,9.525,9.627,9.51,9.627,170819,0
2006-09-01,9.675,9.675,9.532,9.54,190068,0
2006-09-05,9.58,9.627,9.545,9.574,214056,0
2006-09-06,9.606,9.606,9.54,9.545,439574,0
2006-09-07,9.593,9.593,9.518,9.54,233004,0
2006-09-08,9.598,9.606,9.518,9.57,139191,0
2006-09-11,9.588,9.634,9.518,9.57,145606,0
2006-09-12,9.634,9.725,9.551,9.712,203054,0
2006-09-13,9.649,9.74,9.634,9.701,179376,0
2006-09-14,9.818,9.818,9.598,9.634,223225,0
2006-09-15,9.732,9.745,9.681,9.725,160582,0
2006-09-18,9.784,9.784,9.668,9.701,128798,0
2006-09-19,9.757,9.757,9.649,9.689,179678,0
2006-09-20,9.718,9.725,9.662,9.689,165467,0
2006-09-21,9.718,9.718,9.606,9.675,149426,0
2006-09-22,9.689,9.701,9.574,9.668,176314,0
2006-09-25,9.701,9.707,9.588,9.649,176781,0
2006-09-26,9.74,9.74,9.61,9.668,184878,0
2006-09-27,9.757,9.757,9.675,9.757,189303,0
2006-09-28,9.818,9.818,9.689,9.718,128798,0
2006-09-29,9.757,9.784,9.725,9.732,118251,0
2006-10-02,9.805,9.855,9.718,9.855,121770,0
2006-10-03,9.878,9.891,9.824,9.891,222311,0
2006-10-04,9.924,9.939,9.855,9.939,146376,0
2006-10-05,9.993,10.02,9.944,9.993,177389,0
2006-10-06,10.069,10.069,9.939,9.98,113215,0
2006-10-09,9.987,9.993,9.924,9.939,100078,0
2006-10-10,9.987,10.013,9.944,9.98,149581,0
2006-10-11,10.052,10.082,9.98,10.082,183348,0
2006-10-12,10.082,10.082,9.98,10.06,162109,0
2006-10-13,10.102,10.126,10.038,10.126,148198,0
2006-10-16,10.162,10.189,10.102,10.189,148974,0
2006-10-17,10.168,10.168,10.112,10.162,186711,0
2006-10-18,10.088,10.218,10.088,10.157,181210,0
2006-10-19,10.126,10.205,10.126,10.168,174025,0
2006-10-20,10.189,10.189,10.108,10.15,195264,0
2006-10-23,10.162,10.196,10.138,10.162,159668,0
2006-10-24,10.274,10.274,10.15,10.262,215892,0
2006-10-25,10.341,10.341,10.256,10.262,160429,0
2006-10-26,10.36,10.369,10.269,10.322,188542,0
2006-10-27,10.412,10.412,10.308,10.341,151413,0
2006-10-30,10.448,10.448,10.262,10.282,200303,0
2006-10-31,10.335,10.348,10.29,10.322,146674,0
2006-11-01,10.369,10.369,10.29,10.315,109241,0
2006-11-02,10.322,10.322,9.662,10.038,419555,0
2006-11-03,10.052,10.088,9.805,9.939,297786,0
2006-11-06,9.939,10.02,9.939,9.998,372045,0
2006-11-07,10.006,10.02,9.939,9.944,160128,0
2006-11-08,9.944,9.944,9.855,9.908,176314,0
2006-11-09,9.908,9.974,9.895,9.917,152476,0
2006-11-10,9.987,9.987,9.924,9.944,150806,0
2006-11-13,9.908,9.969,9.884,9.939,304661,0
2006-11-14,9.939,10.06,9.939,10.052,218330,0
2006-11-15,10.044,10.108,10.03,10.06,202597,0
2006-11-16,10.088,10.168,10.088,10.15,122381,0
2006-11-17,10.189,10.189,10.06,10.108,103282,0
2006-11-20,10.168,10.412,10.168,10.36,342708,0
2006-11-21,10.397,10.528,10.369,10.518,218330,0
2006-11-22,10.502,10.583,10.426,10.502,219863,0
2006-11-24,10.544,10.609,10.51,10.609,42931,0
2006-11-27,10.589,10.597,10.36,10.369,287405,0
2006-11-28,10.39,10.466,10.348,10.404,190068,0
2006-11-29,10.453,10.609,10.453,10.536,122999,0
2006-11-30,10.522,10.675,10.522,10.648,143013,0
2006-12-01,10.655,10.704,10.622,10.668,109395,0
2006-12-04,10.741,10.922,10.709,10.842,144391,0
2006-12-05,10.922,10.922,10.766,10.766,131860,0
2006-12-06,10.847,10.847,10.683,10.709,129881,0
2006-12-07,10.796,10.796,10.655,10.668,126195,0
2006-12-08,10.751,10.751,10.495,10.544,261880,0
2006-12-11,10.583,10.704,10.549,10.668,161645,0
2006-12-12,10.583,10.733,10.583,10.622,346379,0
2006-12-13,10.622,10.683,10.549,10.583,287245,0
2006-12-14,10.66,10.716,10.642,10.66,319485,0
2006-12-15,10.668,10.683,10.544,10.544,240182,0
2006-12-18,10.642,10.642,10.495,10.549,249655,0
2006-12-19,10.544,10.544,10.373,10.426,188390,0
2006-12-20,10.48,10.549,10.439,10.536,163636,0
2006-12-21,10.578,10.642,10.48,10.48,132919,0
2006-12-22,10.565,10.583,10.453,10.466,98394,0
2006-12-26,10.51,10.602,10.495,10.602,151568,0
2006-12-27,10.655,10.771,10.655,10.741,160735,0
2006-12-28,10.741,10.842,10.741,10.759,156154,0
2006-12-29,10.842,10.857,10.804,10.842,154163,0
2007-01-03,10.857,10.898,10.834,10.857,144391,0
2007-01-04,10.792,10.886,10.746,10.886,179678,0
2007-01-05,10.906,10.906,10.668,10.741,168685,0
2007-01-08,10.751,10.792,10.69,10.792,130791,0
2007-01-09,10.792,10.864,10.741,10.864,223374,0
2007-01-10,10.796,10.936,10.777,10.936,199999,0
2007-01-11,10.871,11.009,10.871,10.975,149426,0
2007-01-12,10.898,11.009,10.898,10.929,146066,0
2007-01-16,10.922,11.042,10.922,10.989,133381,0
2007-01-17,10.994,11.08,10.912,11.035,142247,0
2007-01-18,11.132,11.139,10.957,10.994,135678,0
2007-01-19,11.145,11.145,10.975,11.101,121162,0
2007-01-22,11.132,11.167,11.086,11.107,109241,0
2007-01-23,11.048,11.159,11.048,11.128,131400,0
2007-01-24,11.128,11.259,11.107,11.259,130631,0
2007-01-25,11.245,11.329,11.237,11.259,155693,0
2007-01-26,11.278,11.305,11.217,11.245,147441,0
2007-01-29,11.292,11.36,11.245,11.285,120550,0
2007-01-30,11.347,11.395,11.329,11.368,200616,0
2007-01-31,11.447,11.571,11.382,11.522,233920,0
2007-02-01,11.516,11.516,11.441,11.459,190068,0
2007-02-02,11.508,11.545,11.441,11.545,127883,0
2007-02-05,11.581,11.609,11.551,11.571,125285,0
2007-02-06,11.595,11.685,11.407,11.685,215433,0
2007-02-07,11.638,11.815,11.638,11.802,249045,0
2007-02-08,11.847,11.873,11.728,11.746,954318,0
2007-02-09,11.827,11.827,11.434,11.645,595575,0
2007-02-12,11.692,11.692,11.402,11.42,283728,0
2007-02-13,11.375,11.571,11.368,11.563,262350,0
2007-02-14,11.454,11.621,11.454,11.5,230761,0
2007-02-15,11.508,11.556,11.447,11.551,235293,0
2007-02-16,11.563,11.563,11.329,11.472,184263,0
2007-02-20,11.224,11.563,11.224,11.494,193891,0
2007-02-21,11.472,11.595,11.454,11.563,297330,0
2007-02-22,11.467,11.603,11.459,11.556,273652,0
2007-02-23,11.571,11.588,11.311,11.395,192520,0
2007-02-26,11.434,11.5,11.132,11.266,260223,0
2007-02-27,11.18,11.18,10.69,11.08,257602,0
2007-02-28,11.114,11.121,10.989,11.069,129263,0
2007-03-01,11.063,11.063,10.597,10.929,595114,0
2007-03-02,10.892,10.95,10.733,10.792,733994,0
2007-03-05,10.723,10.751,10.297,10.354,1163029,0
2007-03-06,10.369,10.66,10.369,10.602,1121932,0
2007-03-07,10.614,10.622,10.495,10.572,601840,0
2007-03-08,10.723,10.812,10.675,10.777,108016,0
2007-03-09,10.922,10.922,10.796,10.906,61274,0
2007-03-12,10.989,11.048,10.857,11.048,66619,0
2007-03-13,10.922,10.922,10.42,10.578,161645,0
2007-03-14,10.642,10.642,10.23,10.557,218033,0
2007-03-15,10.609,10.683,10.589,10.675,113828,0
2007-03-16,10.733,10.746,10.609,10.609,54552,0
2007-03-19,10.583,10.771,10.583,10.629,104816,0
2007-03-20,10.697,10.851,10.683,10.785,94881,0
2007-03-21,10.821,10.912,10.741,10.906,66464,0
2007-03-22,10.906,11.029,10.906,11.029,94734,0
2007-03-23,11.029,11.25,10.994,11.042,151413,0
2007-03-26,11.042,11.055,10.834,10.864,123146,0
2007-03-27,10.792,10.857,10.683,10.746,145001,0
2007-03-28,10.69,10.704,10.602,10.622,137973,0
2007-03-29,10.723,10.834,10.655,10.668,95182,0
2007-03-30,10.668,10.766,10.648,10.723,67530,0
2007-04-02,10.727,10.847,10.727,10.777,77919,0
2007-04-03,10.751,10.912,10.751,10.892,59588,0
2007-04-04,10.929,10.994,10.785,10.785,85718,0
2007-04-05,10.828,10.892,10.812,10.812,92135,0
2007-04-09,10.785,10.922,10.785,10.878,76085,0
2007-04-10,10.917,10.929,10.792,10.864,135984,0
2007-04-11,10.886,10.892,10.716,10.716,118412,0
2007-04-12,10.578,10.683,10.544,10.655,113828,0
2007-04-13,10.668,10.851,10.668,10.834,216962,0
2007-04-16,10.871,10.936,10.847,10.892,159668,0
2007-04-17,10.821,11.055,10.821,11.009,146519,0
2007-04-18,10.989,11.107,10.989,11.055,130489,0
2007-04-19,10.989,11.029,10.957,11.001,73492,0
2007-04-20,11.035,11.139,11.016,11.073,139951,0
2007-04-23,11.001,11.224,11.001,11.224,188999,0
2007-04-24,11.266,11.266,11.08,11.128,181365,0
2007-04-25,11.128,11.209,11.101,11.114,143317,0
2007-04-26,11.101,11.203,11.101,11.101,85718,0
2007-04-27,11.245,11.692,11.245,11.581,602291,0
2007-04-30,11.621,11.629,11.414,11.414,433307,0
2007-05-01,11.427,11.535,11.229,11.329,285258,0
2007-05-02,11.317,11.516,11.278,11.447,170668,0
2007-05-03,11.508,11.535,11.427,11.447,162567,0
2007-05-04,11.407,11.486,11.335,11.382,296480,0
2007-05-07,11.42,11.486,11.414,11.454,202297,0
2007-05-08,11.335,11.494,11.292,11.454,213602,0
2007-05-09,11.402,11.679,11.402,11.679,181054,0
2007-05-10,11.746,11.746,11.571,11.617,206267,0
2007-05-11,11.638,11.638,11.48,11.545,125588,0
2007-05-14,11.621,11.621,11.545,11.603,167763,0
2007-05-15,11.645,11.668,11.494,11.494,169138,0
2007-05-16,11.5,11.556,11.322,11.434,226588,0
2007-05-17,11.434,11.434,11.185,11.25,230259,0
2007-05-18,11.229,11.266,10.989,11.132,196481,0
2007-05-21,11.132,11.229,11.132,11.203,158701,0
2007-05-22,11.245,11.335,11.18,11.329,156459,0
2007-05-23,11.441,11.454,11.311,11.368,162411,0
2007-05-24,11.368,11.368,11.086,11.173,169138,0
2007-05-25,11.245,11.285,11.18,11.259,113677,0
2007-05-29,11.311,11.516,11.224,11.427,119943,0
2007-05-30,11.329,11.659,11.329,11.621,235757,0
2007-05-31,11.588,11.659,11.535,11.571,152638,0
2007-06-01,11.603,11.703,11.603,11.638,496561,0
2007-06-04,11.698,11.807,11.674,11.807,172191,0
2007-06-05,11.815,11.815,11.629,11.652,146984,0
2007-06-06,11.621,11.621,11.522,11.545,119633,0
2007-06-07,11.522,11.522,11.198,11.217,184418,0
2007-06-08,11.317,11.317,11.173,11.292,129881,0
2007-06-11,11.353,11.353,11.086,11.145,224140,0
2007-06-12,11.055,11.055,10.912,11.001,126195,0
2007-06-13,10.857,11.029,10.857,11.029,151874,0
2007-06-14,10.975,11.009,10.668,10.796,345605,0
2007-06-15,10.792,10.912,10.792,10.804,250729,0
2007-06-18,10.796,10.834,10.602,10.614,209169,0
2007-06-19,10.602,10.66,10.495,10.648,339958,0
2007-06-20,10.733,10.733,10.48,10.48,240182,0
2007-06-21,10.453,10.474,10.196,10.404,316888,0
2007-06-22,10.39,10.39,10.181,10.256,268757,0
2007-06-25,10.251,10.269,9.884,10.02,316727,0
2007-06-26,10.038,10.095,10.006,10.038,210693,0
2007-06-27,10.006,10.315,9.93,10.262,185941,0
2007-06-28,10.006,10.397,10.006,10.245,143471,0
2007-06-29,10.262,10.39,10.138,10.21,172804,0
2007-07-02,10.095,10.439,10.095,10.36,141177,0
2007-07-03,10.448,10.502,10.384,10.439,149730,0
2007-07-05,10.502,10.648,10.48,10.544,636210,0
2007-07-06,10.578,10.597,10.404,10.522,154631,0
2007-07-09,10.557,10.597,10.48,10.498,130022,0
2007-07-10,10.466,10.528,10.269,10.269,119781,0
2007-07-11,10.269,10.269,10.126,10.174,138121,0
2007-07-12,10.06,10.23,10.06,10.168,107404,0
2007-07-13,10.157,10.354,10.133,10.282,124526,0
2007-07-16,10.282,10.384,10.239,10.239,110618,0
2007-07-17,10.274,10.274,10.119,10.205,122999,0
2007-07-18,10.157,10.157,9.998,10.03,147441,0
2007-07-19,10.076,10.251,10.03,10.162,115817,0
2007-07-20,10.15,10.168,9.987,10.03,130940,0
2007-07-23,10.218,10.218,9.855,9.855,188999,0
2007-07-24,9.792,9.792,9.51,9.593,241557,0
2007-07-25,9.649,9.655,9.2948,9.4246,329867,0
2007-07-26,9.2004,9.2628,9.0044,9.1382,266920,0
2007-07-27,9.0576,9.256,8.9204,9.0177,256835,0
2007-07-30,8.9732,9.0044,8.8301,8.9345,201075,0
2007-07-31,9.03,9.1686,8.9204,8.9204,220317,0
2007-08-01,8.8886,8.9,8.6855,8.8544,271504,0
2007-08-02,8.8239,9.009,8.8239,8.9204,284648,0
2007-08-03,8.8886,8.9055,8.5547,8.6983,236825,0
2007-08-06,8.5289,8.6193,8.1503,8.6052,335979,0
2007-08-07,8.4745,8.6303,8.3709,8.5547,264170,0
2007-08-08,8.5146,8.8239,8.5146,8.6665,304971,0
2007-08-09,8.4611,8.7825,8.4239,8.5819,261263,0
2007-08-10,8.487,8.598,8.3585,8.5763,298398,0
2007-08-13,8.3782,8.6303,8.3585,8.3585,162411,0
2007-08-14,8.4045,8.4953,8.0433,8.0433,244460,0
2007-08-15,7.8988,8.1364,7.448,7.448,278537,0
2007-08-16,7.422,7.6834,7.173,7.5198,445380,0
2007-08-17,8.4486,8.4486,7.6436,8.0122,272120,0
2007-08-20,8.1364,8.6052,8.0758,8.5547,289230,0
2007-08-21,8.487,8.9,8.4552,8.8171,253938,0
2007-08-22,9.0233,9.2696,8.9138,9.0044,415122,0
2007-08-23,9.3265,9.3265,9.009,9.0177,258063,0
2007-08-24,8.9732,9.0443,8.9498,9.0044,141482,0
2007-08-27,8.9,9.0233,8.9,8.9055,108789,0
2007-08-28,8.7825,8.8886,8.5431,8.589,159668,0
2007-08-29,8.7385,8.7568,8.5693,8.713,168374,0
2007-08-30,8.6193,8.8544,8.5505,8.8301,130489,0
2007-08-31,8.9055,9.1115,8.8489,9.1115,162875,0
2007-09-04,9.0774,9.2696,9.0509,9.1936,196481,0
2007-09-05,9.1811,9.3001,8.9,9.3001,258214,0
2007-09-06,9.1047,9.1047,8.9204,9.0576,275939,0
2007-09-07,8.9977,8.9977,8.8017,8.8239,142707,0
2007-09-10,8.8886,8.8886,8.5693,8.6052,150196,0
2007-09-11,8.5819,8.7441,8.5819,8.6665,107404,0
2007-09-12,8.6919,8.7203,8.6665,8.6665,106192,0
2007-09-13,8.6052,8.7203,8.6052,8.6736,106192,0
2007-09-14,8.5763,8.7568,8.5763,8.7203,99775,0
2007-09-17,8.7203,8.7511,8.6303,8.7203,121317,0
2007-09-18,8.7203,8.9922,8.6983,8.9498,136284,0
2007-09-19,9.009,9.2336,9.009,9.1115,270747,0
2007-09-20,9.0922,9.1753,9.0576,9.0576,89684,0
2007-09-21,8.9686,9.1503,8.9686,9.1047,119480,0
2007-09-24,9.1115,9.2696,9.1115,9.2004,128599,0
2007-09-25,9.1503,9.1628,9.0576,9.0774,159668,0
2007-09-26,9.0774,9.1628,9.0509,9.0708,111841,0
2007-09-27,9.1115,9.2196,9.1115,9.1449,105730,0
2007-09-28,9.1753,9.256,9.1449,9.1449,109013,0
2007-10-01,9.2196,9.3599,9.1859,9.2832,186554,0
2007-10-02,9.288,9.4645,9.288,9.4138,108486,0
2007-10-03,9.4138,9.525,9.3842,9.4953,128959,0
2007-10-04,9.51,9.558,9.4953,9.525,108182,0
2007-10-05,9.51,9.763,9.51,9.701,222924,0
2007-10-08,9.695,9.751,9.64,9.701,105579,0
2007-10-09,9.689,9.824,9.689,9.745,152786,0
2007-10-10,9.848,9.848,9.751,9.751,148815,0
2007-10-11,9.701,9.811,9.701,9.701,133232,0
2007-10-12,9.701,9.751,9.61,9.61,139342,0
2007-10-15,9.64,9.64,9.2696,9.2696,125588,0
2007-10-16,9.0443,9.2414,8.9808,9.03,150196,0
2007-10-17,9.0509,9.1449,8.8953,8.963,141482,0
2007-10-18,8.8812,9.0847,8.8812,8.9345,182734,0
2007-10-19,8.9,8.9055,8.6303,8.6303,197254,0
2007-10-22,8.5361,8.7825,8.5361,8.7057,109856,0
2007-10-23,8.8422,9.009,8.7907,8.7907,125588,0
2007-10-24,8.7825,8.8489,8.6855,8.7697,128350,0
2007-10-25,8.7963,8.9269,8.6919,8.7441,162109,0
2007-10-26,8.7321,8.873,8.7321,8.7963,92135,0
2007-10-29,9.0922,9.0922,8.7759,8.7759,121317,0
2007-10-30,8.763,8.8489,8.7321,8.7568,100387,0
2007-10-31,8.8017,8.9498,8.8017,8.8239,117801,0
2007-11-01,8.8239,8.8239,8.589,8.589,196334,0
2007-11-02,8.6254,8.6791,8.3119,8.325,185332,0
2007-11-05,8.3119,8.3914,8.2198,8.2871,162875,0
2007-11-06,8.2871,8.4107,8.2464,8.3189,102674,0
2007-11-07,8.3119,8.3311,8.0826,8.0826,203668,0
2007-11-08,8.1503,8.2325,8.0622,8.1296,198167,0
2007-11-09,7.4023,8.1995,7.4023,8.109,156480,0
2007-11-12,8.1443,8.2464,8.0886,8.0886,172650,0
2007-11-13,8.0316,8.5547,8.0316,8.3914,164554,0
2007-11-14,8.9138,8.9204,8.3709,8.3709,152337,0
2007-11-15,8.2394,8.4552,8.2394,8.2808,114751,0
2007-11-16,8.3119,8.4045,8.1218,8.1218,115817,0
2007-11-19,8.1443,8.1443,7.7627,7.7627,168064,0
2007-11-20,7.6112,7.9527,7.3825,7.5528,215410,0
2007-11-21,7.3825,7.6768,7.3825,7.5984,174790,0
2007-11-23,7.8204,7.888,7.7229,7.888,61750,0
2007-11-26,7.8988,8.0382,7.4736,7.4736,180784,0
2007-11-27,7.4086,7.9788,7.3696,7.422,281133,0
2007-11-28,7.422,7.9251,7.422,7.8018,254547,0
2007-11-29,8.0382,8.0382,7.8204,7.8204,184455,0
2007-11-30,8.0557,8.0886,7.9527,7.9654,211845,0
2007-12-03,7.9846,8.0962,7.8675,7.947,154810,0
2007-12-04,7.8675,7.9788,7.7627,7.7627,205661,0
2007-12-05,7.9251,8.6303,7.8748,7.8814,376166,0
2007-12-06,8.1218,8.487,7.8929,8.1863,239739,0
2007-12-07,8.3119,8.4953,8.3119,8.3914,195724,0
2007-12-10,8.4552,8.5819,8.3914,8.5074,299617,0
2007-12-11,8.5547,8.6665,8.3119,8.3119,370820,0
2007-12-12,8.6665,8.6665,8.2132,8.2464,362416,0
2007-12-13,8.3782,8.3782,7.6964,7.9846,392978,0
2007-12-14,7.8415,8.0622,7.7562,7.7562,325594,0
2007-12-17,8.2198,8.2198,7.3567,7.3567,352027,0
2007-12-18,7.7946,7.8542,7.0816,7.173,596945,0
2007-12-19,7.1076,7.7497,7.0685,7.147,350349,0
2007-12-20,7.075,7.448,7.075,7.3302,495037,0
2007-12-21,7.3437,7.5865,7.3302,7.4086,509247,0
2007-12-24,7.5528,7.9251,7.3497,7.8075,212986,0
2007-12-26,7.8606,7.911,7.7159,7.7159,426444,0
2007-12-27,7.8473,7.8473,7.4286,7.4286,384878,0
2007-12-28,7.8748,7.8748,6.918,7.2384,521040,0
2007-12-31,7.7437,7.7437,7.2782,7.5331,686323,0
2008-01-02,7.5268,7.5663,7.3891,7.5663,384110,0
2008-01-03,7.4086,7.6112,7.4086,7.4422,480831,0
2008-01-04,7.2912,7.4155,7.0816,7.1277,440814,0
2008-01-07,7.5528,7.5528,7.075,7.1992,366499,0
2008-01-08,7.1992,7.4357,7.1409,7.173,378216,0
2008-01-09,7.1076,7.1801,6.807,7.1335,494275,0
2008-01-10,7.1335,7.3108,7.0162,7.2519,395572,0
2008-01-11,7.4685,7.4685,6.9902,7.1602,195264,0
2008-01-14,7.487,7.487,6.9246,7.062,254102,0
2008-01-15,6.8789,7.1409,6.8202,6.918,181667,0
2008-01-16,6.6825,7.0427,6.6825,6.9377,229349,0
2008-01-17,6.9114,7.0685,6.7674,6.807,182443,0
2008-01-18,7.2123,7.2123,6.578,6.6956,230416,0
2008-01-22,6.4406,6.807,6.1457,6.774,252854,0
2008-01-23,6.807,7.2653,6.7087,7.2653,462773,0
2008-01-24,7.1602,7.5131,7.1602,7.4422,321013,0
2008-01-25,7.4286,7.5984,7.2653,7.3768,294845,0
2008-01-28,7.4736,7.6112,7.2977,7.5403,214542,0
2008-01-29,7.5131,7.7437,7.5131,7.6768,227963,0
2008-01-30,7.7093,7.7562,7.4736,7.5789,250700,0
2008-01-31,7.7358,7.8273,7.4155,7.8018,463957,0
2008-02-01,7.8018,8.0504,7.7497,8.0504,377411,0
2008-02-04,8.0504,8.0693,7.933,7.9594,344719,0
2008-02-05,7.815,7.933,7.7299,7.7299,214376,0
2008-02-06,7.7299,7.8335,7.4023,7.4422,353706,0
2008-02-07,7.3696,7.4937,7.3368,7.4556,291747,0
2008-02-08,7.3437,7.6112,7.3437,7.4803,143148,0
2008-02-11,7.5268,7.5268,7.2977,7.2977,193520,0
2008-02-12,7.2977,7.4612,7.2977,7.4086,324340,0
2008-02-13,7.3044,7.4357,7.1931,7.324,318228,0
2008-02-14,7.1931,7.2912,6.97,6.97,246938,0
2008-02-15,6.97,6.9773,6.8394,6.8852,315121,0
2008-02-19,7.1862,7.1862,6.7674,6.8394,266602,0
2008-02-20,6.7674,7.0555,6.7544,7.0555,251630,0
2008-02-21,7.1335,7.147,6.9246,6.9309,167184,0
2008-02-22,6.9309,7.0945,6.8717,7.0555,186052,0
2008-02-25,7.1277,7.1801,6.9902,7.1602,222618,0
2008-02-26,7.1992,7.2977,7.0685,7.2847,200597,0
2008-02-27,7.1535,7.2977,7.147,7.2583,145001,0
2008-02-28,7.2456,7.2456,7.1076,7.1535,159806,0
2008-02-29,7.3172,7.3172,6.9833,7.0487,158808,0
2008-03-03,6.9441,7.0555,6.859,6.9964,292546,0
2008-03-04,6.9377,6.97,6.748,6.97,163737,0
2008-03-05,6.741,6.9246,6.6495,6.7674,275953,0
2008-03-06,6.774,6.774,6.3752,6.3941,430723,0
2008-03-07,6.4924,6.4924,6.1392,6.2437,411576,0
2008-03-10,6.1524,6.4143,6.1457,6.1984,269977,0
2008-03-11,6.5447,6.5447,6.1717,6.3619,393877,0
2008-03-12,6.4924,6.6691,6.4143,6.4796,438381,0
2008-03-13,6.4796,6.6495,6.1656,6.4726,368922,0
2008-03-14,6.4726,6.5844,6.1913,6.3619,282362,0
2008-03-17,6.1325,6.9309,5.9559,6.1262,338153,0
2008-03-18,6.1325,6.4726,6.0935,6.4014,357237,0
2008-03-19,6.3678,6.578,6.2901,6.4726,376005,0
2008-03-20,6.8789,6.8789,6.4726,6.7608,310571,0
2008-03-24,6.859,7.1667,6.7872,7.1277,495977,0
2008-03-25,7.1931,7.2063,6.8659,7.2063,492418,0
2008-03-26,7.1862,7.1931,6.8919,6.8919,284738,0
2008-03-27,6.9964,7.0355,6.8717,6.8852,385198,0
2008-03-28,6.9964,6.9964,6.676,6.7937,353789,0
2008-03-31,6.9572,6.9572,6.741,6.7872,335705,0
2008-04-01,7.3891,7.3891,6.8717,7.1931,475263,0
2008-04-02,7.2912,7.3302,7.1014,7.173,499917,0
2008-04-03,7.1014,7.4086,7.0883,7.3825,337847,0
2008-04-04,7.2653,7.4736,7.2123,7.3108,270590,0
2008-04-07,7.9527,7.9527,7.3108,7.4086,368629,0
2008-04-08,7.3632,7.5006,7.3172,7.3567,340747,0
2008-04-09,7.2977,7.4422,7.1801,7.2063,467168,0
2008-04-10,7.1535,7.3632,7.075,7.2456,380759,0
2008-04-11,7.1335,7.1862,6.8919,6.8919,478614,0
2008-04-14,6.9246,6.9572,6.7152,6.7152,256146,0
2008-04-15,6.722,6.8717,6.722,6.8717,278694,0
2008-04-16,7.0555,7.0685,6.8394,7.0685,361822,0
2008-04-17,6.9773,7.1535,6.8202,7.1277,199864,0
2008-04-18,7.1992,7.4286,7.1335,7.3768,492816,0
2008-04-21,7.5268,7.5268,7.1992,7.3172,310826,0
2008-04-22,7.2123,7.3302,7.1992,7.2583,292752,0
2008-04-23,7.2063,7.4286,7.2063,7.4286,489055,0
2008-04-24,7.4286,7.4685,7.3172,7.4023,346451,0
2008-04-25,7.5131,7.5131,7.3632,7.4937,269670,0
2008-04-28,7.5663,7.6186,7.4286,7.5789,333578,0
2008-04-29,7.5921,7.5921,7.448,7.5131,269246,0
2008-04-30,7.637,7.637,7.4023,7.4286,352037,0
2008-05-01,7.4685,7.637,7.4086,7.6326,657632,0
2008-05-02,7.5268,7.7025,7.5198,7.5865,507559,0
2008-05-05,7.6768,7.6768,7.5331,7.6186,540703,0
2008-05-06,7.5598,7.6834,7.5331,7.637,284782,0
2008-05-07,7.637,7.637,7.4357,7.4556,469286,0
2008-05-08,7.5403,7.5403,7.3108,7.3696,552854,0
2008-05-09,7.487,7.5198,7.324,7.4422,279894,0
2008-05-12,7.5268,7.5734,7.3567,7.5734,403627,0
2008-05-13,7.5268,7.5268,7.3696,7.3825,304670,0
2008-05-14,7.4736,7.4736,7.3497,7.3497,397196,0
2008-05-15,7.448,7.5268,7.3825,7.5072,270556,0
2008-05-16,7.4612,7.5268,7.3632,7.487,229376,0
2008-05-19,7.5268,7.5984,7.5072,7.5331,410987,0
2008-05-20,7.5984,7.5984,7.3768,7.4422,505969,0
2008-05-21,7.487,7.487,7.2123,7.2583,465713,0
2008-05-22,7.3696,7.3957,7.2063,7.3172,369687,0
2008-05-23,7.3172,7.3172,7.1409,7.2195,336514,0
2008-05-27,7.2912,7.3368,7.1992,7.3172,343481,0
2008-05-28,7.3632,7.3632,7.173,7.2912,290039,0
2008-05-29,7.2653,7.3632,7.2653,7.2653,311398,0
2008-05-30,7.3567,7.3957,7.2712,7.3368,258580,0
2008-06-02,7.3632,7.3632,7.2384,7.3044,455370,0
2008-06-03,7.3632,7.5198,7.2456,7.5198,493907,0
2008-06-04,7.3768,7.5466,7.3368,7.422,410051,0
2008-06-05,7.4937,7.5598,7.422,7.5598,277453,0
2008-06-06,7.5198,7.5268,7.3497,7.3567,472048,0
2008-06-09,7.3368,7.3768,7.1992,7.2123,485619,0
2008-06-10,7.2583,7.2583,7.0685,7.1277,424470,0
2008-06-11,7.1801,7.1801,6.9049,6.9114,492840,0
2008-06-12,6.8133,6.97,6.3941,6.5517,593571,0
2008-06-13,6.5122,6.8525,6.5122,6.8525,454490,0
2008-06-16,6.8202,6.9377,6.689,6.9246,196168,0
2008-06-17,7.0162,7.0162,6.7872,6.7872,290316,0
2008-06-18,6.7152,6.7348,6.5844,6.6691,405326,0
2008-06-19,6.5844,6.7279,6.578,6.7152,386806,0
2008-06-20,6.5711,6.7087,6.5711,6.578,265018,0
2008-06-23,6.578,6.6103,6.4014,6.4143,435428,0
2008-06-24,6.3809,6.4796,6.1587,6.3159,574690,0
2008-06-25,6.3488,6.5447,6.2175,6.4143,430936,0
2008-06-26,6.2568,6.3809,6.1785,6.185,439227,0
2008-06-27,6.1262,6.2437,6.0602,6.2042,387739,0
2008-06-30,6.2698,6.3159,6.1196,6.1196,555115,0
2008-07-01,6.1066,6.1656,5.9037,6.1196,803271,0
2008-07-02,6.1131,6.1131,5.8906,5.9296,641661,0
2008-07-03,5.9296,5.9952,5.7336,5.9165,543311,0
2008-07-07,5.9037,5.9491,5.5633,5.6154,625914,0
2008-07-08,5.6154,5.8774,5.4848,5.8774,557027,0
2008-07-09,5.9428,5.9824,5.6611,5.6611,605895,0
2008-07-10,5.6611,5.7272,5.4914,5.6154,464973,0
2008-07-11,5.4914,5.5633,5.3471,5.3668,489049,0
2008-07-14,5.4062,5.5633,5.1702,5.1702,789110,0
2008-07-15,5.0659,5.0788,4.6992,4.8304,790429,0
2008-07-16,4.7908,5.3337,4.7712,5.3337,612378,0
2008-07-17,5.3929,5.5108,5.1901,5.4651,787600,0
2008-07-18,5.4718,5.6154,5.3602,5.5894,545316,0
2008-07-21,5.6742,5.8449,5.5697,5.6285,353013,0
2008-07-22,5.6285,5.8906,5.5304,5.8906,416736,0
2008-07-23,5.8906,6.1262,5.838,6.0019,658161,0
2008-07-24,6.0019,6.0602,5.6154,5.6285,490377,0
2008-07-25,5.5894,5.786,5.5894,5.6876,360804,0
2008-07-28,5.7662,5.8317,5.6024,5.6285,353142,0
2008-07-29,5.7206,5.8054,5.4914,5.8054,944718,0
2008-07-30,5.7595,5.8513,5.6024,5.8251,827989,0
2008-07-31,5.8251,5.8251,5.6683,5.6742,384805,0
2008-08-01,5.7465,5.9491,5.6611,5.838,416293,0
2008-08-04,5.8906,5.8906,5.6742,5.7272,248859,0
2008-08-05,5.7595,6.0473,5.7465,6.028,369759,0
2008-08-06,6.0344,6.1066,5.8968,6.0412,340544,0
2008-08-07,6.0996,6.0996,5.838,5.8449,476126,0
2008-08-08,5.8906,6.0801,5.7917,6.0675,323322,0
2008-08-11,6.1262,6.296,6.0412,6.2505,438940,0
2008-08-12,6.1656,6.2698,6.0344,6.1196,395063,0
2008-08-13,6.028,6.028,5.8317,5.9165,353641,0
2008-08-14,5.9362,6.0546,5.838,5.9362,237883,0
2008-08-15,5.9231,6.0344,5.8906,6.0019,312454,0
2008-08-18,6.0866,6.0866,5.8577,5.8838,394835,0
2008-08-19,5.8906,5.9101,5.6352,5.6683,425442,0
2008-08-20,5.7399,5.7399,5.5108,5.5633,460148,0
2008-08-21,5.5829,5.6285,5.3538,5.3929,475077,0
2008-08-22,5.3996,5.5437,5.3668,5.4914,528349,0
2008-08-25,5.4062,5.5437,5.4062,5.4453,393320,0
2008-08-26,5.4978,5.5437,5.3602,5.5043,323838,0
2008-08-27,5.5697,5.5697,5.4324,5.5043,336469,0
2008-08-28,5.5304,5.7726,5.4978,5.7726,337901,0
2008-08-29,5.8577,5.9165,5.7272,5.7917,472374,0
2008-09-02,5.8906,5.9756,5.6944,5.799,560495,0
2008-09-03,5.838,5.9491,5.7531,5.9428,427510,0
2008-09-04,6.0935,6.0935,5.786,5.7917,560996,0
2008-09-05,5.7917,5.8513,5.5437,5.8513,424509,0
2008-09-08,6.028,6.0675,5.8707,5.9824,482531,0
2008-09-09,6.0735,6.0735,5.7206,5.7206,490872,0
2008-09-10,5.7272,5.8251,5.6094,5.7662,542782,0
2008-09-11,5.6094,5.6944,5.38,5.5894,359463,0
2008-09-12,5.282,5.5437,5.282,5.4257,508743,0
2008-09-15,4.935,5.3929,4.902,4.935,771472,0
2008-09-16,4.7385,4.8956,4.1952,4.6602,1012597,0
2008-09-17,4.647,4.647,3.9992,4.1952,1335749,0
2008-09-18,4.0973,4.5687,3.5213,4.4444,1724460,0
2008-09-19,4.7058,5.4324,4.7058,5.2621,879769,0
2008-09-22,5.4848,5.4914,4.8105,4.8371,502783,0
2008-09-23,4.6992,5.0788,4.562,4.8433,536088,0
2008-09-24,4.7975,4.9417,4.6531,4.7712,373059,0
2008-09-25,4.8695,4.9088,4.7191,4.9088,485187,0
2008-09-26,4.6663,4.8565,4.627,4.7975,489776,0
2008-09-29,4.6531,4.6926,4.2538,4.5749,660554,0
2008-09-30,4.4635,4.8105,4.2212,4.6794,571441,0
2008-10-01,4.902,4.902,4.562,4.8105,420401,0
2008-10-02,4.7191,4.804,4.3982,4.4372,689022,0
2008-10-03,4.4046,4.6211,4.2671,4.2936,657645,0
2008-10-06,3.9334,3.9922,3.2726,3.5605,1481608,0
2008-10-07,3.9202,3.9202,2.8405,2.9974,1648376,0
2008-10-08,2.5593,3.2988,2.3953,2.8013,2416041,0
2008-10-09,2.8081,2.847,2.4347,2.4607,1119433,0
2008-10-10,2.0681,2.3433,0.8637,2.0287,1875449,0
2008-10-13,2.3691,3.1218,2.1268,3.1088,1738568,0
2008-10-14,3.2464,3.2726,2.1926,2.4217,1234123,0
2008-10-15,2.1401,2.4154,2.1268,2.1732,669959,0
2008-10-16,2.1601,2.3233,1.9964,2.3233,775542,0
2008-10-17,2.4741,2.5982,2.1268,2.4607,712588,0
2008-10-20,2.7555,2.7555,2.3036,2.4678,773849,0
2008-10-21,2.605,2.605,2.3433,2.3691,470300,0
2008-10-22,2.2903,2.3824,2.0421,2.1341,537393,0
2008-10-23,2.186,2.186,1.7934,1.9964,976732,0
2008-10-24,1.6428,1.9243,1.5378,1.8984,885792,0
2008-10-27,1.8521,1.8651,1.5378,1.5708,829879,0
2008-10-28,1.6689,1.8391,1.4399,1.8391,974671,0
2008-10-29,1.8651,1.9243,1.6887,1.8326,753969,0
2008-10-30,1.9505,2.0156,1.8326,1.9376,665409,0
2008-10-31,2.0095,2.1601,1.8984,2.0615,765895,0
2008-11-03,2.1268,2.1926,2.0484,2.0747,1015963,0
2008-11-04,2.186,2.4477,2.1341,2.2903,798770,0
2008-11-05,2.2903,2.2903,2.0615,2.186,1022421,0
2008-11-06,2.1268,2.2903,1.9568,2.0026,1023756,0
2008-11-07,1.9895,2.2774,1.9763,2.2774,454042,0
2008-11-10,2.2383,2.2903,1.8651,2.0287,730304,0
2008-11-11,1.9243,1.9505,1.7343,1.8,781094,0
2008-11-12,1.7934,2.0026,1.7016,1.7805,1064554,0
2008-11-13,1.5971,1.7148,1.394,1.6822,849558,0
2008-11-14,1.5643,1.6032,1.4988,1.59,433261,0
2008-11-17,1.5314,1.59,1.211,1.3091,1506128,0
2008-11-18,1.1847,1.335,1.0665,1.1712,1079459,0
2008-11-19,1.158,1.1654,0.9358,0.9951,942344,0
2008-11-20,0.9425,0.9816,0.7857,0.8902,1027547,0
2008-11-21,0.9296,0.9816,0.6543,0.7983,1365589,0
2008-11-24,0.805,0.9296,0.7785,0.9165,849469,0
2008-11-25,0.877,1.0145,0.7265,1.0082,1308865,0
2008-11-26,0.9559,1.0473,0.8902,1.0473,898812,0
2008-11-28,1.1524,1.2438,1.0209,1.0797,692155,0
2008-12-01,1.0665,1.1323,0.9816,1.0797,1173308,0
2008-12-02,0.9358,1.1126,0.9358,1.0015,873581,0
2008-12-03,0.9816,1.1126,0.9816,1.1126,717642,0
2008-12-04,1.0473,1.1782,1.0015,1.1257,542195,0
2008-12-05,1.0665,1.2762,0.9816,1.2762,524691,0
2008-12-08,1.4595,1.466,1.2438,1.3679,553386,0
2008-12-09,1.3484,1.4073,1.2501,1.3875,425696,0
2008-12-10,1.394,1.4204,1.2564,1.4073,438617,0
2008-12-11,1.2697,1.3484,1.1323,1.1979,490840,0
2008-12-12,1.0863,1.1847,1.0473,1.1782,576526,0
2008-12-15,1.2697,1.2697,0.9951,1.0404,510490,0
2008-12-16,1.0145,1.1979,0.9885,1.1979,572038,0
2008-12-17,1.1454,1.1782,1.0535,1.1782,1028047,0
2008-12-18,1.0535,1.1454,1.0535,1.0665,836410,0
2008-12-19,1.0797,1.1454,1.0341,1.1454,845618,0
2008-12-22,1.1782,1.1782,1.0665,1.1126,742784,0
2008-12-23,1.0797,1.1654,1.0665,1.0733,532720,0
2008-12-24,1.0665,1.1126,1.0665,1.0932,370623,0
2008-12-26,1.0932,1.1454,1.0932,1.1454,362509,0
2008-12-29,1.1126,1.1454,1.0733,1.0863,726006,0
2008-12-30,1.0932,1.1323,1.0733,1.1323,678473,0
2008-12-31,1.1654,1.1979,1.1063,1.1847,1011390,0
2009-01-02,1.1454,1.3743,1.1454,1.335,1093938,0
2009-01-05,1.3546,1.4267,1.3418,1.4267,1130289,0
2009-01-06,1.5055,1.5708,1.4399,1.5055,1359825,0
2009-01-07,1.5117,1.5511,1.4267,1.4725,569597,0
2009-01-08,1.4923,1.5184,1.4595,1.5184,384632,0
2009-01-09,1.5576,1.5576,1.4399,1.4399,442276,0
2009-01-12,1.3679,1.4267,1.2633,1.2762,324587,0
2009-01-13,1.2438,1.3222,1.2438,1.3091,265242,0
2009-01-14,1.2564,1.2633,1.1847,1.2173,338650,0
2009-01-15,1.1847,1.2697,1.1126,1.2564,510813,0
2009-01-16,1.2564,1.2832,1.1654,1.2633,368876,0
2009-01-20,1.2633,1.2633,1.1257,1.1257,442351,0
2009-01-21,1.1257,1.211,1.0863,1.211,346633,0
2009-01-22,1.211,1.4073,1.1524,1.1912,405463,0
2009-01-23,1.1847,1.2043,1.0932,1.1712,375413,0
2009-01-26,1.1323,1.1782,1.119,1.1454,348486,0
2009-01-27,1.119,1.2238,1.119,1.1524,185845,0
2009-01-28,1.1524,1.2762,1.1126,1.2564,378713,0
2009-01-29,1.2438,1.2633,1.1454,1.2043,344070,0
2009-01-30,1.2043,1.2367,1.1454,1.1454,512927,0
2009-02-02,1.1257,1.1782,1.119,1.1712,396390,0
2009-02-03,1.1847,1.2238,1.1454,1.1782,537134,0
2009-02-04,1.1654,1.1912,1.1524,1.158,248695,0
2009-02-05,1.1524,1.1654,1.1257,1.1389,378561,0
2009-02-06,1.1454,1.2238,1.1257,1.1912,370293,0
2009-02-09,1.2173,1.2309,1.1782,1.2173,433217,0
2009-02-10,1.2309,1.2309,1.1454,1.158,308923,0
2009-02-11,1.1454,1.1712,1.1454,1.1524,413384,0
2009-02-12,1.1323,1.1454,1.0797,1.1389,329415,0
2009-02-13,1.1063,1.1257,1.0341,1.0473,396071,0
2009-02-17,1.0733,1.0733,0.9224,0.9224,584380,0
2009-02-18,0.9032,0.9358,0.7857,0.9032,672272,0
2009-02-19,0.9296,0.9296,0.8444,0.8577,388440,0
2009-02-20,0.8183,0.8902,0.7396,0.8834,490252,0
2009-02-23,0.9032,0.9096,0.7785,0.7857,336513,0
2009-02-24,0.7983,0.8705,0.7265,0.8637,491004,0
2009-02-25,0.8637,0.8637,0.7656,0.8183,319100,0
2009-02-26,0.7983,0.877,0.7983,0.8506,351835,0
2009-02-27,0.9096,0.9165,0.8114,0.8114,365528,0
2009-03-02,0.7656,0.8444,0.7005,0.72,817145,0
2009-03-03,0.7005,0.7461,0.6543,0.6939,863253,0
2009-03-04,0.6873,0.7136,0.6676,0.6939,432208,0
2009-03-05,0.6543,0.7005,0.6217,0.6349,468908,0
2009-03-06,0.6543,0.6543,0.5039,0.5695,770234,0
2009-03-09,0.5563,0.563,0.5233,0.5497,409182,0
2009-03-10,0.563,0.6349,0.5102,0.615,543019,0
2009-03-11,0.6021,0.6543,0.6021,0.6415,231247,0
2009-03-12,0.6543,0.6742,0.6217,0.6676,298727,0
2009-03-13,0.6873,0.6939,0.661,0.6807,232591,0
2009-03-16,0.7069,0.7396,0.6742,0.6939,350616,0
2009-03-17,0.72,0.72,0.6543,0.6873,365289,0
2009-03-18,0.6939,0.8183,0.6742,0.7656,389062,0
2009-03-19,0.7656,0.8183,0.733,0.733,276972,0
2009-03-20,0.72,0.7526,0.6742,0.6873,216863,0
2009-03-23,0.7069,0.7857,0.7069,0.7785,414824,0
2009-03-24,0.7656,0.8244,0.7593,0.7725,454458,0
2009-03-25,0.7857,0.8377,0.7396,0.7857,393377,0
2009-03-26,0.877,0.877,0.7916,0.8244,375391,0
2009-03-27,0.8244,0.8244,0.7725,0.8183,308476,0
2009-03-30,0.7656,0.7785,0.72,0.7593,423939,0
2009-03-31,0.8114,0.8313,0.7725,0.8183,276367,0
2009-04-01,0.8183,0.8577,0.7916,0.8444,421129,0
2009-04-02,0.8506,0.9296,0.8506,0.9224,704493,0
2009-04-03,0.9358,1.0145,0.8834,0.9816,432149,0
2009-04-06,1.0603,1.0603,0.9165,0.9488,674750,0
2009-04-07,0.9358,0.9358,0.8705,0.8834,483088,0
2009-04-08,0.9296,0.9296,0.8577,0.9032,435218,0
2009-04-09,0.9425,1.0404,0.9165,1.0145,846861,0
2009-04-13,1.0733,1.0733,0.9358,1.0145,434095,0
2009-04-14,0.9885,1.0274,0.9689,0.9689,423237,0
2009-04-15,1.0015,1.0341,0.9689,1.0341,422643,0
2009-04-16,1.0209,1.0932,0.9951,1.0733,596532,0
2009-04-17,1.1063,1.1126,1.0341,1.0863,732630,0
2009-04-20,1.158,1.158,1.0082,1.0274,315692,0
2009-04-21,1.0274,1.1126,0.9751,1.0797,414478,0
2009-04-22,1.0797,1.1063,1.0473,1.0473,379232,0
2009-04-23,1.1126,1.1257,1.0535,1.1126,371407,0
2009-04-24,1.1126,1.2043,1.1126,1.1847,722588,0
2009-04-27,1.119,1.2438,1.119,1.1712,526273,0
2009-04-28,1.119,1.211,1.119,1.1654,267040,0
2009-04-29,1.158,1.2633,1.158,1.2564,724751,0
2009-04-30,1.2564,1.3484,1.2564,1.2697,688080,0
2009-05-01,1.394,1.4073,1.2564,1.2961,932025,0
2009-05-04,1.335,1.394,1.2961,1.3743,683320,0
2009-05-05,1.3743,1.4007,1.3022,1.3813,753183,0
2009-05-06,1.4332,1.4332,1.3287,1.3743,552446,0
2009-05-07,1.3875,1.4073,1.3153,1.3546,560167,0
2009-05-08,1.3679,1.4792,1.3546,1.4332,655372,0
2009-05-11,1.5184,1.5708,1.4204,1.5314,875058,0
2009-05-12,1.5708,1.5971,1.4725,1.525,631044,0
2009-05-13,1.2832,1.3153,1.1126,1.158,3432388,0
2009-05-14,1.1126,1.2043,1.0733,1.1654,685110,0
2009-05-15,1.1524,1.1782,1.0992,1.119,585837,0
2009-05-18,1.0341,1.211,1.0341,1.1912,534229,0
2009-05-19,1.211,1.2238,1.1782,1.2043,606132,0
2009-05-20,1.1979,1.2697,1.1912,1.1912,302368,0
2009-05-21,1.2043,1.2173,1.1712,1.1979,403907,0
2009-05-22,1.1712,1.2238,1.1712,1.1782,527964,0
2009-05-26,1.1524,1.2697,1.1524,1.2564,467962,0
2009-05-27,1.2238,1.2762,1.1979,1.211,497864,0
2009-05-28,1.1847,1.2633,1.1847,1.2633,299543,0
2009-05-29,1.2762,1.2896,1.2173,1.2501,630319,0
2009-06-01,1.2309,1.3484,1.2309,1.2896,771006,0
2009-06-02,1.2762,1.3484,1.2762,1.2961,465662,0
2009-06-03,1.2832,1.2961,1.2564,1.2762,255077,0
2009-06-04,1.2896,1.335,1.2762,1.3287,223972,0
2009-06-05,1.335,1.3743,1.3287,1.3546,430781,0
2009-06-08,1.3287,1.3418,1.2896,1.3022,276560,0
2009-06-09,1.3222,1.3484,1.3153,1.3222,230942,0
2009-06-10,1.3418,1.3418,1.3153,1.335,233247,0
2009-06-11,1.3222,1.3287,1.3153,1.3153,257991,0
2009-06-12,1.3287,1.3287,1.3022,1.3222,227155,0
2009-06-15,1.2564,1.3153,1.2438,1.3022,263896,0
2009-06-16,1.3091,1.3091,1.2438,1.2564,474179,0
2009-06-17,1.2309,1.2961,1.2173,1.2367,291837,0
2009-06-18,1.2309,1.2633,1.2309,1.2501,127597,0
2009-06-19,1.2501,1.2961,1.2438,1.2501,154485,0
2009-06-22,1.2173,1.2501,0.9885,1.1912,680929,0
2009-06-23,1.1257,1.2367,1.1257,1.211,255668,0
2009-06-24,1.1712,1.2633,1.1712,1.2367,334541,0
2009-06-25,1.2043,1.3153,1.2043,1.3091,317603,0
2009-06-26,1.335,1.335,1.2633,1.2896,501997,0
2009-06-29,1.3022,1.335,1.2762,1.2832,185593,0
2009-06-30,1.3287,1.3287,1.2633,1.2633,223885,0
2009-07-01,1.2697,1.3287,1.2697,1.3222,303084,0
2009-07-02,1.2762,1.3287,1.2762,1.3022,183685,0
2009-07-06,1.3222,1.3222,1.2438,1.2501,316562,0
2009-07-07,1.2238,1.2697,1.2238,1.2501,132405,0
2009-07-08,1.2438,1.2501,1.211,1.2309,278667,0
2009-07-09,1.2238,1.2564,1.2173,1.2309,163743,0
2009-07-10,1.2173,1.2633,1.211,1.2173,98270,0
2009-07-13,1.1912,1.2438,1.1524,1.2173,279095,0
2009-07-14,1.2173,1.2438,1.211,1.2367,167185,0
2009-07-15,1.2238,1.2896,1.2173,1.2896,241596,0
2009-07-16,1.3153,1.3153,1.2564,1.3022,149345,0
2009-07-17,1.3022,1.3091,1.1454,1.2762,165982,0
2009-07-20,1.2697,1.3091,1.2697,1.2961,180364,0
2009-07-21,1.2961,1.3091,1.2762,1.2961,232180,0
2009-07-22,1.3022,1.3546,1.2633,1.3287,235994,0
2009-07-23,1.3153,1.3679,1.3091,1.3679,316587,0
2009-07-24,1.3484,1.394,1.335,1.3875,195429,0
2009-07-27,1.3679,1.4073,1.3418,1.4007,815191,0
2009-07-28,1.4135,1.4204,1.3743,1.4135,386682,0
2009-07-29,1.3875,1.4135,1.3615,1.3813,532647,0
2009-07-30,1.3813,1.453,1.3813,1.4399,570431,0
2009-07-31,1.4007,1.4725,1.4007,1.453,312238,0
2009-08-03,1.4595,1.525,1.4595,1.4857,452629,0
2009-08-04,1.466,1.5841,1.466,1.5708,453302,0
2009-08-05,1.5378,1.6102,1.5378,1.6032,1046879,0
2009-08-06,1.6365,1.6365,1.5775,1.6163,513120,0
2009-08-07,1.7868,1.7868,1.6234,1.6954,599735,0
2009-08-10,1.6887,1.7214,1.6365,1.6556,345217,0
2009-08-11,1.6365,1.6495,1.5775,1.6102,463303,0
2009-08-12,1.6032,1.6627,1.59,1.6627,422584,0
2009-08-13,1.7278,1.7278,1.6163,1.6627,297339,0
2009-08-14,1.6495,1.6495,1.5841,1.6365,151883,0
2009-08-17,1.5576,1.5971,1.5117,1.5378,407262,0
2009-08-18,1.5314,1.5841,1.525,1.5708,356275,0
2009-08-19,1.5708,1.5708,1.525,1.5446,187785,0
2009-08-20,1.5841,1.6234,1.5314,1.6234,690613,0
2009-08-21,1.5971,1.6689,1.5971,1.6689,577200,0
2009-08-24,1.6365,1.6822,1.6234,1.6296,368417,0
2009-08-25,1.6163,1.6757,1.6163,1.6428,602888,0
2009-08-26,1.6365,1.7214,1.6365,1.6887,267372,0
2009-08-27,1.6689,1.7084,1.6495,1.7016,341353,0
2009-08-28,1.6757,1.7343,1.6757,1.7343,416581,0
2009-08-31,1.7537,1.7537,1.6556,1.7343,547469,0
2009-09-01,1.6689,1.8261,1.6556,1.6627,557418,0
2009-09-02,1.6365,1.6822,1.6163,1.6296,294287,0
2009-09-03,1.6954,1.6954,1.6234,1.6495,277538,0
2009-09-04,1.6689,1.6689,1.6365,1.6627,223299,0
2009-09-08,1.6689,1.7343,1.6689,1.7214,318557,0
2009-09-09,1.7278,1.7606,1.7148,1.7606,278313,0
2009-09-10,1.7606,1.8261,1.7537,1.8261,297075,0
2009-09-11,1.8458,1.9306,1.7934,1.8065,371855,0
2009-09-14,1.7805,1.8326,1.7214,1.8261,571910,0
2009-09-15,1.8065,1.8913,1.8065,1.8852,218229,0
2009-09-16,1.8852,1.9505,1.8852,1.9505,660586,0
2009-09-17,1.9306,1.9633,1.8651,1.9306,487888,0
2009-09-18,1.9306,1.9306,1.8852,1.9306,253994,0
2009-09-21,1.9112,1.9112,1.8719,1.9112,235291,0
2009-09-22,1.8913,1.9633,1.8784,1.9505,384250,0
2009-09-23,1.9568,1.9568,1.8984,1.9112,256649,0
2009-09-24,1.8852,1.9505,1.8195,1.8458,464251,0
2009-09-25,1.8326,1.8852,1.8,1.8852,330546,0
2009-09-28,1.8852,1.9306,1.8651,1.9112,289385,0
2009-09-29,1.9112,1.9306,1.8852,1.9306,313851,0
2009-09-30,1.9306,1.9306,1.8651,1.8913,364440,0
2009-10-01,1.8913,1.8984,1.8391,1.8521,368138,0
2009-10-02,1.8391,1.8651,1.7868,1.813,372554,0
2009-10-05,1.8,1.8784,1.8,1.8651,280314,0
2009-10-06,1.8651,1.9243,1.8521,1.8719,400486,0
2009-10-07,1.9243,1.9243,1.8326,1.8521,227118,0
2009-10-08,1.8591,1.9046,1.8591,1.8719,274452,0
2009-10-09,1.8651,1.9046,1.8521,1.9046,475038,0
2009-10-12,1.9046,1.9376,1.8913,1.9046,241516,0
2009-10-13,1.918,1.918,1.8719,1.8784,166874,0
2009-10-14,1.8913,1.9306,1.8852,1.9243,393525,0
2009-10-15,1.9243,1.9376,1.8984,1.9243,382649,0
2009-10-16,1.8852,1.9112,1.8591,1.8784,325687,0
2009-10-19,1.8591,1.9306,1.8591,1.8852,276398,0
2009-10-20,1.8651,1.8913,1.8458,1.8913,326753,0
2009-10-21,1.8591,1.8984,1.8326,1.8458,384314,0
2009-10-22,1.8261,1.8651,1.8195,1.8651,211815,0
2009-10-23,1.8195,1.8719,1.8195,1.8391,227145,0
2009-10-26,1.8326,1.8852,1.8261,1.8261,264194,0
2009-10-27,1.8591,1.8591,1.8,1.813,281186,0
2009-10-28,1.8,1.813,1.7016,1.7148,586731,0
2009-10-29,1.7148,1.8326,1.7148,1.8326,253350,0
2009-10-30,1.7934,1.7934,1.6757,1.7084,693522,0
2009-11-02,1.7148,1.7736,1.6887,1.7214,376638,0
2009-11-03,1.7343,1.7475,1.6887,1.7475,333778,0
2009-11-04,1.7672,1.7672,1.7016,1.7016,360726,0
2009-11-05,1.6822,1.7475,1.6822,1.7214,416518,0
2009-11-06,1.6887,1.7278,1.6887,1.7084,270778,0
2009-11-09,1.7148,1.7736,1.7148,1.7672,359882,0
2009-11-10,1.7343,1.7805,1.7343,1.7537,299007,0
2009-11-11,1.7672,1.7934,1.7606,1.7805,401902,0
2009-11-12,1.7805,1.7868,1.7537,1.7537,178312,0
2009-11-13,1.7409,1.7868,1.7409,1.7672,256806,0
2009-11-16,1.7736,1.8261,1.7736,1.813,497364,0
2009-11-17,1.7934,1.8326,1.7934,1.813,369784,0
2009-11-18,1.8065,1.8458,1.8,1.8458,397630,0
2009-11-19,1.8261,1.8391,1.8065,1.8195,344053,0
2009-11-20,1.8326,1.8326,1.7934,1.8,381710,0
2009-11-23,1.8195,1.8458,1.8065,1.8326,254460,0
2009-11-24,1.8261,1.8261,1.7934,1.8,321147,0
2009-11-25,1.8195,1.8261,1.8,1.8065,274001,0
2009-11-27,1.7805,1.8065,1.7016,1.7868,199729,0
2009-11-30,1.7805,1.8326,1.7736,1.8326,326990,0
2009-12-01,1.8261,1.8651,1.8261,1.8458,428890,0
2009-12-02,1.8458,1.8784,1.8261,1.8719,316951,0
2009-12-03,1.8521,1.9046,1.8521,1.8651,533952,0
2009-12-04,1.8852,1.9243,1.8784,1.9046,538645,0
2009-12-07,1.9046,1.9046,1.8719,1.8719,387268,0
2009-12-08,1.8391,1.8984,1.8391,1.8984,203365,0
2009-12-09,1.8852,1.8984,1.8719,1.8913,315536,0
2009-12-10,1.8913,1.8984,1.8651,1.8651,287472,0
2009-12-11,1.8521,1.8852,1.8521,1.8784,251068,0
2009-12-14,1.8784,1.8984,1.8651,1.8984,919916,0
2009-12-15,1.8852,1.9046,1.8852,1.8913,679804,0
2009-12-16,1.8913,1.9306,1.8913,1.8984,696256,0
2009-12-17,1.8913,1.9046,1.8784,1.8784,673705,0
2009-12-18,1.8913,1.918,1.8719,1.9046,483154,0
2009-12-21,1.8913,1.9306,1.8913,1.918,227349,0
2009-12-22,1.8984,1.9436,1.8984,1.9306,205291,0
2009-12-23,1.9306,1.9835,1.9306,1.9703,431230,0
2009-12-24,1.9703,2.0026,1.9703,1.9895,129181,0
2009-12-28,1.9895,2.0356,1.9895,2.0026,274081,0
2009-12-29,2.0156,2.0615,2.0026,2.0227,324487,0
2009-12-30,1.9964,2.0287,1.9835,2.0287,288753,0
2009-12-31,2.0156,2.0553,1.9964,1.9964,310555,0
2010-01-04,2.0026,2.0356,2.0026,2.0095,544692,0
2010-01-05,1.9964,2.0287,1.9964,2.0026,118260,0
2010-01-06,2.0026,2.0287,1.9964,2.0156,245328,0
2010-01-07,2.0026,2.0615,1.9964,2.0553,324208,0
2010-01-08,2.0421,2.0484,2.0287,2.0287,293217,0
2010-01-11,2.0356,2.0615,2.0287,2.0553,302143,0
2010-01-12,2.0484,2.0553,2.0156,2.0156,314135,0
2010-01-13,2.0156,2.0421,2.0095,2.0356,413797,0
2010-01-14,2.0287,2.0356,2.0156,2.0227,349978,0
2010-01-15,2.0095,2.0287,2.0095,2.0156,259852,0
2010-01-19,2.0156,2.0553,2.0026,2.0356,301380,0
2010-01-20,2.0287,2.0421,2.0156,2.0287,237535,0
2010-01-21,2.0287,2.0421,2.0026,2.0095,207438,0
2010-01-22,2.0095,2.0287,1.9633,1.9633,270805,0
2010-01-25,1.9505,1.9895,1.9436,1.9633,376742,0
2010-01-26,1.9568,2.0095,1.9505,1.9633,336746,0
2010-01-27,1.9633,1.9703,1.9436,1.9568,219602,0
2010-01-28,1.9568,1.9703,1.9306,1.9633,256999,0
2010-01-29,1.9633,1.9763,1.9243,1.9306,227540,0
2010-02-01,1.9306,1.9835,1.9306,1.9568,381571,0
2010-02-02,1.9703,1.9895,1.9505,1.9703,264412,0
2010-02-03,1.9703,1.9763,1.9376,1.9376,173826,0
2010-02-04,1.9376,1.9505,1.8984,1.9046,310936,0
2010-02-05,1.8984,1.9243,1.8651,1.9112,427461,0
2010-02-08,1.9112,1.918,1.8784,1.8784,240883,0
2010-02-09,1.8913,1.9112,1.8651,1.8784,177116,0
2010-02-10,1.8651,1.9046,1.8651,1.8784,204481,0
2010-02-11,1.8784,1.8913,1.8591,1.8852,168596,0
2010-02-12,1.8719,1.8984,1.8651,1.8852,185562,0
2010-02-16,1.8913,1.9568,1.8913,1.9505,291111,0
2010-02-17,1.9568,1.9568,1.9306,1.9436,215859,0
2010-02-18,1.918,1.9763,1.918,1.9568,761448,0
2010-02-19,1.9633,1.9895,1.9568,1.9763,412414,0
2010-02-22,1.9895,2.0156,1.9763,1.9895,424021,0
2010-02-23,1.9964,2.0095,1.9763,1.9964,193847,0
2010-02-24,2.2122,2.2122,1.9964,2.0095,212672,0
2010-02-25,2.0553,2.0553,1.9895,2.0227,196036,0
2010-02-26,2.0287,2.0615,2.0156,2.0287,179214,0
2010-03-01,2.0421,2.0812,2.0421,2.0747,204215,0
2010-03-02,2.0812,2.0942,2.0615,2.0747,231402,0
2010-03-03,2.0747,2.1075,2.0681,2.0877,232913,0
2010-03-04,2.0877,2.1009,2.0812,2.1009,164043,0
2010-03-05,2.1009,2.1341,2.0942,2.1075,230911,0
2010-03-08,2.1209,2.1601,2.1075,2.1401,352802,0
2010-03-09,2.1268,2.1793,2.1268,2.1732,231856,0
2010-03-10,2.186,2.2319,2.1601,2.1732,322943,0
2010-03-11,2.153,2.1663,2.1401,2.153,121357,0
2010-03-12,2.1663,2.2057,2.1663,2.1732,133711,0
2010-03-15,2.1732,2.1926,2.153,2.1793,238547,0
2010-03-16,2.1926,2.2188,2.1732,2.2122,164293,0
2010-03-17,2.2255,2.2846,2.2057,2.2644,258219,0
2010-03-18,2.2774,2.2903,2.2644,2.2712,244483,0
2010-03-19,2.2774,2.2903,2.2255,2.2383,212664,0
2010-03-22,2.2255,2.2712,2.2188,2.2712,260020,0
2010-03-23,2.2644,2.2976,2.2513,2.258,210454,0
2010-03-24,2.245,2.2774,2.245,2.2774,173884,0
2010-03-25,2.2976,2.2976,2.2644,2.2712,452462,0
2010-03-26,2.2712,2.2903,2.2513,2.2712,208003,0
2010-03-29,2.2774,2.2903,2.258,2.2903,165631,0
2010-03-30,2.2903,2.2903,2.258,2.2774,233292,0
2010-03-31,2.2774,2.2774,2.2513,2.2513,188995,0
2010-04-01,2.2644,2.2774,2.2513,2.2644,272609,0
2010-04-05,2.2644,2.3103,2.2644,2.3036,311215,0
2010-04-06,2.2846,2.3362,2.2846,2.3362,346918,0
2010-04-07,2.3299,2.3299,2.3103,2.3169,472196,0
2010-04-08,2.3169,2.3299,2.3036,2.3036,206442,0
2010-04-09,2.3233,2.3562,2.3036,2.3562,367999,0
2010-04-12,2.3495,2.3759,2.3362,2.3362,440133,0
2010-04-13,2.3299,2.3562,2.3169,2.3495,346176,0
2010-04-14,2.3759,2.3759,2.3299,2.3562,251669,0
2010-04-15,2.3562,2.3562,2.3233,2.3299,333924,0
2010-04-16,2.3233,2.3299,2.2712,2.2712,329633,0
2010-04-19,2.2712,2.2903,2.2513,2.2712,268179,0
2010-04-20,2.2774,2.2976,2.2712,2.2903,285907,0
2010-04-21,2.2846,2.3495,2.2846,2.3299,312957,0
2010-04-22,2.3169,2.3691,2.3036,2.3691,225743,0
2010-04-23,2.3724,2.4058,2.353,2.4058,360454,0
2010-04-26,2.4083,2.4347,2.4022,2.4217,423712,0
2010-04-27,2.4217,2.4217,2.3362,2.3362,412707,0
2010-04-28,2.3562,2.3824,2.3495,2.3495,258641,0
2010-04-29,2.3562,2.4477,2.3562,2.4477,351448,0
2010-04-30,2.4607,2.4607,2.3759,2.3759,429135,0
2010-05-03,2.4083,2.4607,2.3953,2.4545,373576,0
2010-05-04,2.4282,2.4282,2.3759,2.3953,380189,0
2010-05-05,2.3562,2.4083,2.3233,2.3759,336487,0
2010-05-06,2.363,2.363,1.9964,2.2846,804369,0
2010-05-07,2.2057,2.3169,2.1732,2.2188,611924,0
2010-05-10,2.3759,2.3824,2.3169,2.3824,323644,0
2010-05-11,2.3299,2.4083,2.3299,2.4022,331959,0
2010-05-12,2.4022,2.4413,2.3889,2.4347,247519,0
2010-05-13,2.4154,2.4282,2.3889,2.4083,319768,0
2010-05-14,2.3889,2.3889,2.3103,2.3362,350367,0
2010-05-17,2.3362,2.3824,2.2774,2.3691,251170,0
2010-05-18,2.3691,2.3691,2.2976,2.3103,441234,0
2010-05-19,2.2903,2.3233,2.2319,2.2712,413805,0
2010-05-20,2.2122,2.2319,2.1341,2.153,648674,0
2010-05-21,2.0877,2.2122,2.0812,2.2057,428070,0
2010-05-24,2.1732,2.2319,2.1663,2.1926,214393,0
2010-05-25,2.0812,2.186,2.0421,2.1793,430437,0
2010-05-26,2.186,2.2383,2.186,2.2057,479847,0
2010-05-27,2.2383,2.3169,2.2319,2.3169,629883,0
2010-05-28,2.3103,2.3299,2.2774,2.2976,470303,0
2010-06-01,2.2644,2.2976,2.2255,2.2255,503630,0
2010-06-02,2.2383,2.2712,2.2319,2.2712,346439,0
2010-06-03,2.2774,2.2903,2.258,2.2774,508762,0
2010-06-04,2.2188,2.258,2.1209,2.1732,425301,0
2010-06-07,2.1601,2.2188,2.0553,2.1926,435593,0
2010-06-08,2.1601,2.2057,2.1268,2.2057,163943,0
2010-06-09,2.2122,2.258,2.1926,2.2255,154756,0
2010-06-10,2.2513,2.3169,2.2319,2.3169,201981,0
2010-06-11,2.2903,2.3103,2.2644,2.3103,163124,0
2010-06-14,2.3299,2.3562,2.3103,2.3233,185677,0
2010-06-15,2.3299,2.3824,2.3299,2.3824,224378,0
2010-06-16,2.3495,2.3824,2.3362,2.3562,143858,0
2010-06-17,2.3433,2.363,2.3036,2.3495,142189,0
2010-06-18,2.3433,2.3495,2.3103,2.3299,158613,0
2010-06-21,2.3362,2.3691,2.2846,2.3299,443824,0
2010-06-22,2.3233,2.3362,2.258,2.2644,345855,0
2010-06-23,2.2712,2.2774,2.2319,2.2712,291776,0
2010-06-24,2.245,2.2774,2.2122,2.2255,408831,0
2010-06-25,2.245,2.3036,2.2122,2.3036,202334,0
2010-06-28,2.2903,2.2976,2.2712,2.2903,263302,0
2010-06-29,2.2513,2.2712,2.1988,2.2255,315487,0
2010-06-30,2.235,2.235,2.1817,2.1888,245868,0
2010-07-01,2.1732,2.2057,2.1401,2.2057,442471,0
2010-07-02,2.2057,2.2057,2.153,2.1663,207238,0
2010-07-06,2.1793,2.2057,2.1137,2.1469,301320,0
2010-07-07,2.1268,2.2319,2.1268,2.2319,280555,0
2010-07-08,2.245,2.2513,2.2057,2.2383,472882,0
2010-07-09,2.2255,2.2846,2.2255,2.2846,367492,0
2010-07-12,2.2712,2.2712,2.186,2.186,404258,0
2010-07-13,2.1988,2.2188,2.186,2.1926,374053,0
2010-07-14,2.1793,2.186,2.153,2.1663,321549,0
2010-07-15,2.1601,2.1732,2.1341,2.1601,169322,0
2010-07-16,2.1601,2.1732,2.1268,2.1341,119066,0
2010-07-19,2.1341,2.153,2.1009,2.153,289486,0
2010-07-20,2.1209,2.186,2.1137,2.1663,436310,0
2010-07-21,2.1732,2.1926,2.1469,2.153,235671,0
2010-07-22,2.1732,2.2255,2.1732,2.2122,266210,0
2010-07-23,2.1988,2.245,2.186,2.245,227131,0
2010-07-26,2.2383,2.2903,2.2255,2.2846,354457,0
2010-07-27,2.2903,2.3036,2.2513,2.2644,299083,0
2010-07-28,2.2513,2.2903,2.2513,2.2846,148602,0
2010-07-29,2.2903,2.3036,2.2383,2.2644,365894,0
2010-07-30,2.258,2.2903,2.258,2.2712,393708,0
2010-08-02,2.2903,2.3362,2.2903,2.3362,357801,0
2010-08-03,2.3036,2.3299,2.3036,2.3103,255589,0
2010-08-04,2.3103,2.3233,2.2976,2.3036,209986,0
2010-08-05,2.2903,2.3169,2.2903,2.3036,225550,0
2010-08-06,2.2846,2.3036,2.2644,2.2976,240431,0
2010-08-09,2.3036,2.3299,2.2976,2.3299,207013,0
2010-08-10,2.3036,2.3433,2.2976,2.3169,392415,0
2010-08-11,2.2903,2.3036,2.2057,2.3036,674847,0
2010-08-12,2.258,2.2774,2.2513,2.2644,348475,0
2010-08-13,2.258,2.2712,2.2513,2.258,184222,0
2010-08-16,2.2383,2.2774,2.2319,2.2513,163550,0
2010-08-17,2.2513,2.3103,2.2513,2.2903,246190,0
2010-08-18,2.2846,2.3299,2.2846,2.3299,172567,0
2010-08-19,2.3233,2.3233,2.2774,2.2976,788676,0
2010-08-20,2.2774,2.2976,2.2774,2.2976,151568,0
2010-08-23,2.2976,2.3169,2.2846,2.2903,146333,0
2010-08-24,2.2644,2.2903,2.258,2.2903,172441,0
2010-08-25,2.2846,2.3233,2.2712,2.3103,226479,0
2010-08-26,2.3036,2.3299,2.2774,2.2774,226421,0
2010-08-27,2.245,2.3103,2.245,2.3103,228121,0
2010-08-30,2.2976,2.3233,2.2903,2.2903,160668,0
2010-08-31,2.2976,2.317,2.2843,2.3105,232364,0
2010-09-01,2.3169,2.3691,2.3169,2.363,808682,0
2010-09-02,2.3562,2.3953,2.3562,2.3889,310608,0
2010-09-03,2.4217,2.4282,2.4022,2.4217,264679,0
2010-09-07,2.4154,2.4217,2.3889,2.3953,242885,0
2010-09-08,2.3953,2.4083,2.3824,2.3953,263239,0
2010-09-09,2.4083,2.4217,2.3824,2.4022,296008,0
2010-09-10,2.4022,2.4022,2.3759,2.3889,111297,0
2010-09-13,2.3953,2.4217,2.3759,2.4022,253189,0
2010-09-14,2.4154,2.4282,2.4022,2.4154,185306,0
2010-09-15,2.4022,2.4282,2.3889,2.4282,263767,0
2010-09-16,2.4083,2.4282,2.4083,2.4282,181397,0
2010-09-17,2.4154,2.4347,2.4154,2.4217,258544,0
2010-09-20,2.4217,2.4806,2.4154,2.4806,230647,0
2010-09-21,2.4741,2.4873,2.4607,2.4678,721768,0
2010-09-22,2.4545,2.4678,2.4083,2.4083,316898,0
2010-09-23,2.3889,2.4154,2.363,2.363,349182,0
2010-09-24,2.3889,2.4217,2.3889,2.4217,420674,0
2010-09-27,2.4217,2.4282,2.3889,2.4154,127409,0
2010-09-28,2.4083,2.4154,2.3759,2.3953,189930,0
2010-09-29,2.3889,2.4154,2.3889,2.4022,302659,0
2010-09-30,2.4188,2.4391,2.3924,2.3924,243113,0
2010-10-01,2.4154,2.4282,2.3953,2.4217,367899,0
2010-10-04,2.4083,2.4413,2.4083,2.4347,320874,0
2010-10-05,2.4413,2.4741,2.4413,2.4678,162167,0
2010-10-06,2.4607,2.4873,2.4477,2.4477,248414,0
2010-10-07,2.4477,2.4806,2.4347,2.4545,122669,0
2010-10-08,2.4806,2.4806,2.4477,2.4678,320147,0
2010-10-11,2.4607,2.4741,2.4545,2.4607,109459,0
2010-10-12,2.4678,2.4806,2.4545,2.4678,244345,0
2010-10-13,2.4741,2.4936,2.4607,2.4741,385702,0
2010-10-14,2.4607,2.4873,2.4607,2.4873,589167,0
2010-10-15,2.4873,2.5001,2.4607,2.4607,277677,0
2010-10-18,2.4607,2.4873,2.4477,2.4806,429002,0
2010-10-19,2.4607,2.5001,2.4607,2.4678,255517,0
2010-10-20,2.4678,2.5264,2.4678,2.5069,475282,0
2010-10-21,2.5197,2.5393,2.5001,2.5069,320963,0
2010-10-22,2.5134,2.5328,2.4936,2.5264,363696,0
2010-10-25,2.5197,2.5463,2.5134,2.5328,460062,0
2010-10-26,2.5197,2.5328,2.5069,2.5197,261099,0
2010-10-27,2.5069,2.5134,2.4936,2.5001,351486,0
2010-10-28,2.5001,2.5328,2.4936,2.5328,462038,0
2010-10-29,2.5346,2.5483,2.5281,2.5414,308193,0
2010-11-01,2.5521,2.5725,2.5393,2.5393,255403,0
2010-11-02,2.5463,2.5725,2.5463,2.5521,209584,0
2010-11-03,2.5521,2.5653,2.5328,2.5463,237334,0
2010-11-04,2.5593,2.6112,2.5593,2.6112,333858,0
2010-11-05,2.605,2.6507,2.5982,2.6182,269824,0
2010-11-08,2.6182,2.6246,2.5653,2.6182,215574,0
2010-11-09,2.6112,2.6182,2.5393,2.5593,605389,0
2010-11-10,2.5463,2.5593,2.5328,2.5521,315303,0
2010-11-11,2.5393,2.5521,2.5197,2.5463,216960,0
2010-11-12,2.5197,2.5463,2.5197,2.5393,415182,0
2010-11-15,2.5328,2.5521,2.5134,2.5134,335183,0
2010-11-16,2.4936,2.4936,2.4347,2.4545,470563,0
2010-11-17,2.4413,2.4873,2.4413,2.4741,252674,0
2010-11-18,2.4806,2.5134,2.4806,2.4936,213844,0
2010-11-19,2.5001,2.5197,2.4741,2.5197,252613,0
2010-11-22,2.5069,2.5264,2.4873,2.5134,313808,0
2010-11-23,2.4873,2.5069,2.4873,2.5069,329136,0
2010-11-24,2.5197,2.5463,2.5134,2.5197,177002,0
2010-11-26,2.5197,2.5521,2.5197,2.5393,105068,0
2010-11-29,2.5134,2.5521,2.5069,2.5328,228772,0
2010-11-30,2.5298,2.5499,2.523,2.5363,203323,0
2010-12-01,2.5264,2.5653,2.5264,2.5393,379639,0
2010-12-02,2.5393,2.5857,2.5393,2.5857,323381,0
2010-12-03,2.5857,2.5916,2.5653,2.5916,258996,0
2010-12-06,2.5916,2.605,2.5653,2.5857,151087,0
2010-12-07,2.5916,2.605,2.5857,2.5982,278954,0
2010-12-08,2.5857,2.5982,2.5393,2.5463,294109,0
2010-12-09,2.5463,2.5857,2.5134,2.5134,305487,0
2010-12-10,2.5521,2.5521,2.5197,2.5463,262484,0
2010-12-13,2.5328,2.5328,2.4936,2.5134,233369,0
2010-12-14,2.5134,2.5393,2.4806,2.4873,398309,0
2010-12-15,2.4873,2.5069,2.4477,2.4477,532799,0
2010-12-16,2.4794,2.4794,2.4404,2.4664,276594,0
2010-12-17,2.4806,2.4873,2.4607,2.4741,285282,0
2010-12-20,2.4936,2.5134,2.4873,2.5134,188271,0
2010-12-21,2.5521,2.5521,2.5069,2.5328,288858,0
2010-12-22,2.5197,2.5521,2.5197,2.5328,240515,0
2010-12-23,2.5463,2.5463,2.5328,2.5328,296935,0
2010-12-27,2.5393,2.5725,2.5264,2.5653,266164,0
2010-12-28,2.5725,2.5916,2.5653,2.5725,325366,0
2010-12-29,2.5954,2.5954,2.5686,2.5756,423019,0
2010-12-30,2.5756,2.6024,2.5623,2.6024,268467,0
2010-12-31,2.5978,2.6116,2.5775,2.6116,438058,0
2011-01-03,2.6112,2.6507,2.6112,2.6507,301966,0
2011-01-04,2.6375,2.657,2.6112,2.6182,238567,0
2011-01-05,2.6246,2.631,2.5982,2.6112,389371,0
2011-01-06,2.6182,2.631,2.605,2.605,256999,0
2011-01-07,2.5982,2.6246,2.5916,2.605,213496,0
2011-01-10,2.5857,2.605,2.5782,2.605,217027,0
2011-01-11,2.6112,2.6246,2.5857,2.605,249232,0
2011-01-12,2.6112,2.6246,2.5982,2.6112,432936,0
2011-01-13,2.5982,2.6638,2.5982,2.6112,180457,0
2011-01-14,2.6112,2.631,2.5982,2.631,242553,0
2011-01-18,2.6832,2.7491,2.6182,2.631,243611,0
2011-01-19,2.6306,2.6439,2.5978,2.6242,318472,0
2011-01-20,2.605,2.605,2.5653,2.5857,394696,0
2011-01-21,2.5982,2.5982,2.5653,2.5782,276184,0
2011-01-24,2.5857,2.5916,2.5725,2.5782,356544,0
2011-01-25,2.5857,2.5982,2.5653,2.5857,336293,0
2011-01-26,2.605,2.6182,2.5916,2.6112,206362,0
2011-01-27,2.6246,2.6441,2.6112,2.631,437992,0
2011-01-28,2.6375,2.6441,2.5982,2.5982,286018,0
2011-01-31,2.6116,2.6324,2.5909,2.6324,418104,0
2011-02-01,2.6246,2.6441,2.6112,2.6375,437449,0
2011-02-02,2.631,2.6441,2.6246,2.6441,218620,0
2011-02-03,2.6242,2.6439,2.6178,2.6306,292158,0
2011-02-04,2.6375,2.6375,2.6112,2.6182,268311,0
2011-02-07,2.6182,2.6441,2.6182,2.631,275263,0
2011-02-08,2.6246,2.6638,2.6246,2.6441,170739,0
2011-02-09,2.5916,2.657,2.5916,2.6507,328969,0
2011-02-10,2.6505,2.6637,2.6439,2.6505,194525,0
2011-02-11,2.6375,2.6768,2.631,2.6768,198963,0
2011-02-14,2.6768,2.6768,2.6507,2.6768,215075,0
2011-02-15,2.6638,2.6832,2.657,2.6703,369607,0
2011-02-16,2.6832,2.6902,2.657,2.6768,311971,0
2011-02-18,2.6965,2.7031,2.6768,2.7031,222968,0
2011-02-22,2.6832,2.7031,2.6638,2.6703,379967,0
2011-02-23,2.6638,2.6832,2.6375,2.657,191433,0
2011-02-24,2.657,2.6703,2.6246,2.657,254360,0
2011-02-25,2.6702,2.7031,2.6637,2.7031,152822,0
2011-02-28,2.709,2.7557,2.7024,2.7491,192324,0
2011-03-01,2.7431,2.7559,2.6965,2.6965,357996,0
2011-03-02,2.6832,2.7031,2.6635,2.6768,213897,0
2011-03-03,2.6902,2.7031,2.6768,2.6965,255747,0
2011-03-04,2.6902,2.7031,2.6768,2.6768,156326,0
2011-03-07,2.6832,2.7031,2.6439,2.657,349152,0
2011-03-08,2.6637,2.7161,2.657,2.6965,198024,0
2011-03-09,2.7031,2.7161,2.6832,2.7031,158883,0
2011-03-10,2.6832,2.6965,2.6702,2.6832,198057,0
2011-03-11,2.6768,2.7161,2.6768,2.7161,194507,0
2011-03-14,2.7031,2.7951,2.6768,2.6965,209073,0
2011-03-15,2.6439,2.6768,2.6178,2.6505,340695,0
2011-03-16,2.6505,2.657,2.5978,2.6242,212982,0
2011-03-17,2.6485,2.6556,2.6155,2.6289,166450,0
2011-03-18,2.6439,2.657,2.6047,2.6439,235215,0
2011-03-21,2.657,2.7031,2.657,2.6902,220077,0
2011-03-22,2.7099,2.7099,2.6439,2.6637,236378,0
2011-03-23,2.6637,2.6637,2.6306,2.657,137312,0
2011-03-24,2.657,2.6637,2.6373,2.6505,166132,0
2011-03-25,2.6569,2.6768,2.6503,2.6768,204574,0
2011-03-28,2.6832,2.6902,2.657,2.6637,255991,0
2011-03-29,2.6702,2.6965,2.6505,2.6832,242224,0
2011-03-30,2.6902,2.7099,2.6768,2.6965,208125,0
2011-03-31,2.7013,2.7288,2.6804,2.7151,444189,0
2011-04-01,2.7232,2.7559,2.7099,2.7297,263647,0
2011-04-04,2.7295,2.7428,2.7161,2.736,170537,0
2011-04-05,2.7291,2.749,2.7156,2.749,250701,0
2011-04-06,2.7559,2.7559,2.7297,2.7297,250254,0
2011-04-07,2.749,2.749,2.709,2.7355,510764,0
2011-04-08,2.7559,2.7559,2.7031,2.7031,205965,0
2011-04-11,2.7031,2.7232,2.6965,2.6965,223087,0
2011-04-12,2.6892,2.709,2.6892,2.6956,308184,0
2011-04-13,2.7099,2.7232,2.6902,2.6965,297960,0
2011-04-14,2.6902,2.7361,2.6902,2.7232,234129,0
2011-04-15,2.7297,2.7628,2.7297,2.7495,262969,0
2011-04-18,2.7431,2.7891,2.7232,2.7891,290860,0
2011-04-19,2.7695,2.7758,2.7431,2.7758,176520,0
2011-04-20,2.7828,2.8022,2.7758,2.8022,198018,0
2011-04-21,2.7891,2.8228,2.7828,2.8228,266778,0
2011-04-25,2.8228,2.8357,2.8022,2.8357,289787,0
2011-04-26,2.8486,2.8616,2.8281,2.8616,251544,0
2011-04-27,2.8618,2.8818,2.8488,2.8818,235917,0
2011-04-28,2.8885,2.9083,2.8749,2.9083,174376,0
2011-04-29,2.9232,2.9295,2.8678,2.9232,439597,0
2011-05-02,2.9346,2.9346,2.8686,2.8885,343488,0
2011-05-03,2.8754,2.9091,2.8557,2.8824,211706,0
2011-05-04,2.8748,2.8885,2.8486,2.8486,262433,0
2011-05-05,2.8421,2.8754,2.836,2.869,288851,0
2011-05-06,2.8818,2.8885,2.8416,2.855,121044,0
2011-05-09,2.8486,2.8748,2.8353,2.8685,192488,0
2011-05-10,2.8885,2.9083,2.8685,2.9083,303537,0
2011-05-11,2.9091,2.9091,2.869,2.8889,269598,0
2011-05-12,2.8818,2.9016,2.855,2.8748,401470,0
2011-05-13,2.8748,2.895,2.8416,2.8685,176445,0
2011-05-16,2.8685,2.8818,2.8486,2.8685,190439,0
2011-05-17,2.8616,2.8748,2.8281,2.8486,192128,0
2011-05-18,2.855,2.895,2.855,2.8885,207642,0
2011-05-19,2.895,2.9083,2.8818,2.8885,248320,0
2011-05-20,2.8623,2.9024,2.8491,2.8491,281983,0
2011-05-23,2.8486,2.855,2.8019,2.855,255687,0
2011-05-24,2.8616,2.8616,2.8416,2.8616,321574,0
2011-05-25,2.855,2.8685,2.8281,2.8616,290641,0
2011-05-26,2.8486,2.895,2.8486,2.8885,277682,0
2011-05-27,2.8958,2.9091,2.8889,2.9024,166542,0
2011-05-31,2.9193,2.9602,2.9057,2.9464,228921,0
2011-06-01,2.9545,2.9545,2.8885,2.9016,453706,0
2011-06-02,2.9155,2.9227,2.8754,2.8889,233204,0
2011-06-03,2.8557,2.9024,2.8557,2.8824,248442,0
2011-06-06,2.869,2.8889,2.8284,2.8284,256118,0
2011-06-07,2.8488,2.8822,2.8488,2.8689,148558,0
2011-06-08,2.8488,2.8552,2.8223,2.8354,257018,0
2011-06-09,2.8488,2.8488,2.8223,2.8281,145083,0
2011-06-10,2.8284,2.8284,2.7155,2.7291,299648,0
2011-06-13,2.7355,2.7826,2.6956,2.7291,282813,0
2011-06-14,2.7423,2.7955,2.7423,2.7692,219001,0
2011-06-15,2.7491,2.7624,2.709,2.7155,238008,0
2011-06-16,2.7108,2.7516,2.7042,2.7516,523377,0
2011-06-17,2.7557,2.789,2.7491,2.7756,158878,0
2011-06-20,2.7624,2.8284,2.7557,2.8095,248404,0
2011-06-21,2.8229,2.8557,2.8152,2.8421,125966,0
2011-06-22,2.8557,2.869,2.8421,2.8557,170317,0
2011-06-23,2.8152,2.8284,2.789,2.8229,356889,0
2011-06-24,2.8147,2.8354,2.7818,2.8088,177230,0
2011-06-27,2.7955,2.8229,2.7756,2.7756,573114,0
2011-06-28,2.8095,2.8229,2.8022,2.8229,137036,0
2011-06-29,2.836,2.8623,2.8229,2.8557,144705,0
2011-06-30,2.8678,2.8743,2.8399,2.8678,105637,0
2011-07-01,2.8751,2.9154,2.8618,2.909,163370,0
2011-07-05,2.8986,2.9256,2.8916,2.919,167863,0
2011-07-06,2.9007,2.9345,2.9007,2.9277,100484,0
2011-07-07,2.9392,2.9729,2.9392,2.9592,282181,0
2011-07-08,2.9392,2.9592,2.919,2.9592,219904,0
2011-07-11,2.936,2.9422,2.9226,2.936,387214,0
2011-07-12,2.9324,2.9525,2.9122,2.9392,367756,0
2011-07-13,2.9422,2.9494,2.909,2.9154,185364,0
2011-07-14,2.9288,2.9288,2.8751,2.9023,286587,0
2011-07-15,2.9023,2.9494,2.8888,2.9494,220307,0
2011-07-18,2.9154,2.9226,2.8689,2.8888,140133,0
2011-07-19,2.8941,2.9345,2.8941,2.9214,211438,0
2011-07-20,2.936,2.9494,2.9023,2.9494,137612,0
2011-07-21,2.9558,2.9892,2.9494,2.9763,167340,0
2011-07-22,2.9864,2.9864,2.9392,2.9458,257692,0
2011-07-25,2.9226,2.9494,2.8956,2.9154,220595,0
2011-07-26,2.9139,2.9277,2.8941,2.9277,262064,0
2011-07-27,2.909,2.909,2.8281,2.8416,213406,0
2011-07-28,2.8465,2.8465,2.7992,2.8193,232945,0
2011-07-29,2.7824,2.8159,2.748,2.789,393140,0
2011-08-01,2.8088,2.8281,2.7683,2.7949,410307,0
2011-08-02,2.7737,2.7943,2.706,2.7126,378410,0
2011-08-03,2.71,2.7365,2.6425,2.7365,495758,0
2011-08-04,2.6906,2.7172,2.5684,2.5892,302278,0
2011-08-05,2.5888,2.6023,2.38,2.5281,597166,0
2011-08-08,2.3591,2.3932,2.2179,2.2246,898782,0
2011-08-09,2.2246,2.3591,2.1371,2.3591,1407545,0
2011-08-10,2.3457,2.4404,2.3053,2.3457,571986,0
2011-08-11,2.3725,2.5145,2.3725,2.474,627283,0
2011-08-12,2.501,2.5413,2.4808,2.5145,471567,0
2011-08-15,2.5616,2.6156,2.5616,2.6156,251625,0
2011-08-16,2.5815,2.6425,2.5683,2.6221,259859,0
2011-08-17,2.6355,2.656,2.6156,2.629,182806,0
2011-08-18,2.5413,2.5616,2.501,2.5212,350661,0
2011-08-19,2.4602,2.5413,2.4541,2.4808,356823,0
2011-08-22,2.5281,2.5345,2.4333,2.474,179587,0
2011-08-23,2.4676,2.508,2.4469,2.508,224400,0
2011-08-24,2.5145,2.5482,2.4808,2.5345,218044,0
2011-08-25,2.5546,2.5888,2.474,2.508,287165,0
2011-08-26,2.5078,2.5346,2.4464,2.5212,156919,0
2011-08-29,2.5546,2.6221,2.5546,2.6221,233823,0
2011-08-30,2.6088,2.649,2.5888,2.6221,139426,0
2011-08-31,2.6668,2.6668,2.6321,2.6596,228356,0
2011-09-01,2.6625,2.7031,2.6156,2.6221,230789,0
2011-09-02,2.5909,2.5978,2.5498,2.5565,130363,0
2011-09-06,2.5144,2.5684,2.5008,2.5684,436990,0
2011-09-07,2.5967,2.6241,2.5694,2.6241,182263,0
2011-09-08,2.6103,2.6306,2.5833,2.59,202329,0
2011-09-09,2.5756,2.6028,2.5078,2.5281,164687,0
2011-09-12,2.4805,2.5281,2.4805,2.5281,168079,0
2011-09-13,2.5346,2.5414,2.5078,2.5346,105802,0
2011-09-14,2.5414,2.5684,2.5212,2.5684,108047,0
2011-09-15,2.5483,2.5892,2.5483,2.5892,208562,0
2011-09-16,2.5955,2.6091,2.5618,2.5819,138745,0
2011-09-19,2.5684,2.5684,2.5346,2.5547,113828,0
2011-09-20,2.5684,2.5819,2.5346,2.5618,186145,0
2011-09-21,2.5483,2.5618,2.433,2.4401,319398,0
2011-09-22,2.3789,2.4193,2.3449,2.3717,316505,0
2011-09-23,2.3651,2.4127,2.3446,2.4127,203327,0
2011-09-26,2.433,2.433,2.3855,2.4265,188700,0
2011-09-27,2.4805,2.4941,2.4401,2.4464,199628,0
2011-09-28,2.433,2.4805,2.3855,2.3855,196919,0
2011-09-29,2.4598,2.4671,2.3922,2.433,116886,0
2011-09-30,2.4387,2.4453,2.3823,2.3823,165638,0
2011-10-03,2.3789,2.3922,2.277,2.2841,312712,0
2011-10-04,2.2352,2.2973,2.1671,2.2698,336458,0
2011-10-05,2.2887,2.2887,2.2065,2.2684,250368,0
2011-10-06,2.2887,2.3503,2.241,2.3503,423358,0
2011-10-07,2.3309,2.3651,2.2764,2.3036,255306,0
2011-10-10,2.3515,2.3993,2.3172,2.3854,242955,0
2011-10-11,2.3581,2.3854,2.3378,2.3581,239855,0
2011-10-12,2.3716,2.4265,2.3651,2.3993,406943,0
2011-10-13,2.3581,2.3922,2.3446,2.3787,210191,0
2011-10-14,2.3993,2.4677,2.3993,2.4467,339591,0
2011-10-17,2.4602,2.4602,2.3922,2.3993,211475,0
2011-10-18,2.4195,2.4881,2.3854,2.4881,298389,0
2011-10-19,2.4811,2.5015,2.4677,2.4811,259163,0
2011-10-20,2.4811,2.4945,2.4404,2.4811,286427,0
2011-10-21,2.5149,2.5696,2.5149,2.5696,144421,0
2011-10-24,2.5766,2.6444,2.5694,2.6174,272674,0
2011-10-25,2.6116,2.6255,2.5775,2.5909,284296,0
2011-10-26,2.6241,2.6241,2.5766,2.59,261762,0
2011-10-27,2.6444,2.6856,2.6306,2.6514,561584,0
2011-10-28,2.6657,2.6792,2.6383,2.6792,203037,0
2011-10-31,2.6352,2.6773,2.6352,2.649,126149,0
2011-11-01,2.5775,2.6324,2.5635,2.5843,220137,0
2011-11-02,2.6103,2.658,2.5967,2.6241,190125,0
2011-11-03,2.6395,2.6668,2.5978,2.6395,205488,0
2011-11-04,2.6182,2.6391,2.6044,2.6252,217021,0
2011-11-07,2.6106,2.652,2.6039,2.6106,283837,0
2011-11-08,2.6246,2.652,2.5971,2.645,300530,0
2011-11-09,2.5978,2.6186,2.5498,2.5498,373492,0
2011-11-10,2.5909,2.5909,2.5498,2.5565,343367,0
2011-11-11,2.5629,2.6246,2.5421,2.6246,266213,0
2011-11-14,2.6106,2.6312,2.5696,2.5767,356818,0
2011-11-15,2.5629,2.6039,2.5493,2.6039,299756,0
2011-11-16,2.5354,2.6106,2.5354,2.5835,375706,0
2011-11-17,2.5971,2.5971,2.5287,2.5354,306564,0
2011-11-18,2.5629,2.5696,2.5216,2.5421,244455,0
2011-11-21,2.4943,2.5216,2.4671,2.4876,208976,0
2011-11-22,2.4943,2.5012,2.4737,2.4876,173884,0
2011-11-23,2.4671,2.4737,2.4187,2.4187,187214,0
2011-11-25,2.4257,2.4738,2.412,2.4397,189988,0
2011-11-28,2.4943,2.5081,2.4536,2.4671,265425,0
2011-11-29,2.4597,2.4943,2.4536,2.4671,207827,0
2011-11-30,2.5321,2.5609,2.4901,2.5467,433839,0
2011-12-01,2.5149,2.5421,2.5081,2.5149,202120,0
2011-12-02,2.5218,2.5427,2.5014,2.5014,190647,0
2011-12-05,2.5218,2.5565,2.5218,2.5357,196033,0
2011-12-06,2.5194,2.5336,2.5125,2.5194,293000,0
2011-12-07,2.5284,2.5421,2.5002,2.5212,596726,0
2011-12-08,2.5284,2.535,2.4797,2.4935,590796,0
2011-12-09,2.4808,2.5357,2.4808,2.5014,240059,0
2011-12-12,2.4878,2.4878,2.4535,2.4597,357911,0
2011-12-13,2.4738,2.5085,2.4461,2.4461,368813,0
2011-12-14,2.4672,2.4738,2.4324,2.4535,450137,0
2011-12-15,2.5151,2.5151,2.4535,2.4738,267716,0
2011-12-16,2.4863,2.5076,2.4589,2.4659,450398,0
2011-12-19,2.5014,2.5014,2.4257,2.4324,267950,0
2011-12-20,2.4672,2.5014,2.4597,2.5014,622894,0
2011-12-21,2.5014,2.5014,2.4672,2.4944,263421,0
2011-12-22,2.5085,2.5292,2.4878,2.5151,1027044,0
2011-12-23,2.5212,2.5557,2.5212,2.535,342845,0
2011-12-27,2.5218,2.5843,2.5218,2.5775,383431,0
2011-12-28,2.5635,2.5843,2.5357,2.5357,333087,0
2011-12-29,2.5357,2.5635,2.5292,2.5565,324964,0
2011-12-30,2.5677,2.5819,2.5394,2.5819,231388,0
2012-01-03,2.5909,2.6324,2.5704,2.5704,575543,0
2012-01-04,2.5768,2.5768,2.5491,2.5628,396259,0
2012-01-05,2.5491,2.5903,2.5491,2.5903,214648,0
2012-01-06,2.5768,2.6182,2.5768,2.611,258420,0
2012-01-09,2.6182,2.6321,2.5975,2.6321,472879,0
2012-01-10,2.6391,2.6668,2.6321,2.6668,422802,0
2012-01-11,2.638,2.7005,2.6307,2.6867,530209,0
2012-01-12,2.6867,2.7076,2.6449,2.6659,531107,0
2012-01-13,2.6596,2.6735,2.6459,2.6529,546484,0
2012-01-17,2.6716,2.6785,2.6575,2.6649,194072,0
2012-01-18,2.6668,2.7014,2.6668,2.6876,150956,0
2012-01-19,2.7082,2.722,2.6803,2.6944,215142,0
2012-01-20,2.6944,2.722,2.6944,2.7082,163280,0
2012-01-23,2.722,2.7499,2.7151,2.743,374860,0
2012-01-24,2.7291,2.7637,2.7291,2.7637,219845,0
2012-01-25,2.743,2.7847,2.743,2.7637,410564,0
2012-01-26,2.7707,2.7985,2.7637,2.7637,271574,0
2012-01-27,2.756,2.7909,2.7494,2.7844,503787,0
2012-01-30,2.7707,2.7847,2.7566,2.7772,353176,0
2012-01-31,2.7953,2.81,2.7741,2.7953,254202,0
2012-02-01,2.8188,2.8399,2.8121,2.8326,345534,0
2012-02-02,2.8263,2.8678,2.8263,2.8537,340084,0
2012-02-03,2.8816,2.8955,2.868,2.8744,555504,0
2012-02-06,2.8538,2.8955,2.8538,2.8744,371885,0
2012-02-07,2.8678,2.8955,2.8678,2.8743,314551,0
2012-02-08,2.8743,2.9024,2.8606,2.8815,423235,0
2012-02-09,2.8815,2.8955,2.8537,2.8606,358793,0
2012-02-10,2.8467,2.868,2.8326,2.8399,373403,0
2012-02-13,2.8467,2.8816,2.8467,2.8538,298539,0
2012-02-14,2.868,2.868,2.8326,2.8399,359806,0
2012-02-15,2.8609,2.868,2.8326,2.8467,190860,0
2012-02-16,2.8538,2.8744,2.8399,2.8744,385674,0
2012-02-17,2.8816,2.8887,2.8538,2.8744,394739,0
2012-02-21,2.8955,2.8955,2.8538,2.868,776096,0
2012-02-22,2.8609,2.8744,2.8399,2.8467,244713,0
2012-02-23,2.8467,2.8744,2.8467,2.868,278735,0
2012-02-24,2.8678,2.8955,2.8606,2.8606,364204,0
2012-02-27,2.8538,2.8955,2.8467,2.8744,308816,0
2012-02-28,2.8955,2.8955,2.8609,2.8609,263489,0
2012-02-29,2.8729,2.9012,2.8584,2.8799,352415,0
2012-03-01,2.8887,2.9024,2.8887,2.8955,242097,0
2012-03-02,2.8812,2.9093,2.8812,2.8885,170403,0
2012-03-05,2.8815,2.9094,2.8743,2.9024,257616,0
2012-03-06,2.8885,2.9023,2.8459,2.8459,248863,0
2012-03-07,2.8602,2.8673,2.8459,2.8602,95661,0
2012-03-08,2.8602,2.9023,2.8602,2.8885,389892,0
2012-03-09,2.8887,2.9236,2.8887,2.8887,231514,0
2012-03-12,2.8815,2.9161,2.8815,2.9024,138930,0
2012-03-13,2.9376,2.9443,2.9024,2.9443,208180,0
2012-03-14,2.9515,2.9656,2.9094,2.9236,166517,0
2012-03-15,2.9376,2.9376,2.9024,2.9161,162384,0
2012-03-16,2.9094,2.9443,2.9094,2.93,192740,0
2012-03-19,2.9236,2.9376,2.9161,2.93,218305,0
2012-03-20,2.9236,2.9376,2.9161,2.9161,136968,0
2012-03-21,2.9161,2.9376,2.9161,2.93,168419,0
2012-03-22,2.9161,2.93,2.9024,2.9094,243267,0
2012-03-23,2.9023,2.9376,2.9023,2.9376,134230,0
2012-03-26,2.9864,2.9935,2.9236,2.93,428907,0
2012-03-27,2.9443,2.9656,2.93,2.9376,360983,0
2012-03-28,2.93,2.9582,2.9236,2.9515,619156,0
2012-03-29,2.9515,2.9582,2.9236,2.9443,233726,0
2012-03-30,2.9652,2.9935,2.9577,2.9935,519631,0
2012-04-02,2.9864,3.0353,2.9724,3.0002,632637,0
2012-04-03,2.9937,3.0144,2.9796,2.9796,251243,0
2012-04-04,2.9371,2.9793,2.9371,2.9436,326957,0
2012-04-05,2.9436,2.9793,2.9293,2.9371,315053,0
2012-04-09,2.9235,2.9376,2.8885,2.9376,239322,0
2012-04-10,2.9583,2.9657,2.8885,2.9023,247138,0
2012-04-11,2.9161,2.9516,2.9093,2.9376,356736,0
2012-04-12,2.9161,2.9657,2.8952,2.9443,528271,0
2012-04-13,2.93,2.9583,2.8952,2.9443,135478,0
2012-04-16,2.9376,2.9866,2.93,2.9725,349335,0
2012-04-17,2.9862,3.0142,2.9652,2.9862,381086,0
2012-04-18,2.9725,3.0005,2.9376,2.9866,228810,0
2012-04-19,2.9796,2.9866,2.9516,2.9725,246449,0
2012-04-20,2.9793,3.0218,2.9652,3.0002,215717,0
2012-04-23,2.9866,2.9937,2.9443,2.9937,253652,0
2012-04-24,2.9937,3.0144,2.9866,3.0076,286248,0
2012-04-25,3.0221,3.0568,3.0221,3.0498,240072,0
2012-04-26,3.0429,3.0711,3.0286,3.0711,171108,0
2012-04-27,3.0711,3.092,3.0497,3.092,312590,0
2012-04-30,3.0925,3.121,3.0642,3.0925,212394,0
2012-05-01,3.0853,3.1346,3.0853,3.1059,304352,0
2012-05-02,3.0852,3.1057,3.0568,3.0852,208010,0
2012-05-03,3.0853,3.1059,3.0639,3.0639,208309,0
2012-05-04,3.0356,3.092,3.0356,3.0356,229019,0
2012-05-07,3.0356,3.0711,3.0356,3.0568,150779,0
2012-05-08,3.0711,3.0711,3.0356,3.0497,159675,0
2012-05-09,3.0142,3.0639,3.0142,3.0428,156449,0
2012-05-10,3.0574,3.0859,3.0361,3.0642,289569,0
2012-05-11,3.0497,3.078,3.0218,3.0497,227338,0
2012-05-14,3.0356,3.0639,3.0218,3.0428,248474,0
2012-05-15,3.0568,3.0568,3.0073,3.0218,185210,0
2012-05-16,3.0218,3.0218,2.972,2.9793,223752,0
2012-05-17,2.9652,2.9862,2.923,2.923,173679,0
2012-05-18,2.9016,2.9155,2.8662,2.8804,138968,0
2012-05-21,2.8735,2.9085,2.8386,2.8946,397936,0
2012-05-22,2.9016,2.9371,2.9016,2.9085,199220,0
2012-05-23,2.9155,2.9371,2.8876,2.923,212824,0
2012-05-24,2.9577,2.9577,2.923,2.9436,107101,0
2012-05-25,2.9371,2.9652,2.9371,2.9652,208530,0
2012-05-29,2.9652,2.9934,2.9577,2.9862,86937,0
2012-05-30,2.9577,2.9793,2.9293,2.9293,233135,0
2012-05-31,2.9511,2.9793,2.9012,2.9228,340294,0
2012-06-01,2.8943,2.9012,2.8729,2.8799,137006,0
2012-06-04,2.8662,2.8804,2.8244,2.8523,158878,0
2012-06-05,2.8361,2.8999,2.8282,2.8783,272801,0
2012-06-06,2.8999,2.9644,2.8999,2.9282,160159,0
2012-06-07,2.9425,2.9855,2.9425,2.9425,236426,0
2012-06-08,2.9292,2.9652,2.9012,2.9577,102522,0
2012-06-11,2.9721,2.9864,2.9292,2.9292,403857,0
2012-06-12,2.9292,2.9721,2.9292,2.9577,186808,0
2012-06-13,2.9577,2.9935,2.9511,2.9577,175001,0
2012-06-14,2.9577,2.9864,2.9577,2.9721,203604,0
2012-06-15,2.9793,3.0432,2.9652,2.9793,323913,0
2012-06-18,2.9577,3.0144,2.9577,2.9793,193812,0
2012-06-19,2.9935,3.0288,2.9864,2.9935,184195,0
2012-06-20,3.0075,3.0222,2.9935,3.0075,299824,0
2012-06-21,3.0075,3.0222,2.9652,2.9864,519283,0
2012-06-22,2.9855,3.0353,2.9784,3.0068,440544,0
2012-06-25,3.0005,3.0222,2.9793,2.9864,584653,0
2012-06-26,2.9793,3.0432,2.9793,3.0288,481014,0
2012-06-27,3.0502,3.0786,3.0288,3.0717,488291,0
2012-06-28,3.0502,3.0925,3.0361,3.0786,448923,0
2012-06-29,3.1284,3.1566,3.0925,3.1284,456739,0
2012-07-02,3.1566,3.1707,3.1284,3.1566,479900,0
2012-07-03,3.1566,3.2204,3.1496,3.1921,407780,0
2012-07-05,3.1921,3.2277,3.1565,3.2277,795883,0
2012-07-06,3.2064,3.2559,3.1848,3.2418,573881,0
2012-07-09,3.2277,3.2491,3.1989,3.2491,250539,0
2012-07-10,3.2351,3.2491,3.1989,3.2418,232452,0
2012-07-11,3.2351,3.2351,3.1779,3.1921,599755,0
2012-07-12,3.1707,3.2064,3.1565,3.1921,660461,0
2012-07-13,3.2064,3.2491,3.2064,3.2277,486988,0
2012-07-16,3.2277,3.2559,3.1989,3.2418,294170,0
2012-07-17,3.2559,3.2847,3.2277,3.2775,384283,0
2012-07-18,3.2559,3.2704,3.2418,3.2704,378477,0
2012-07-19,3.2491,3.2704,3.1989,3.2704,603568,0
2012-07-20,3.2491,3.2918,3.2277,3.2847,811715,0
2012-07-23,3.2847,3.2847,3.2132,3.2704,553164,0
2012-07-24,3.2635,3.2918,3.2351,3.2847,615231,0
2012-07-25,3.2847,3.3132,3.2775,3.2847,500210,0
2012-07-26,3.3132,3.3488,3.2988,3.306,839403,0
2012-07-27,3.2988,3.3488,3.2847,3.3203,432113,0
2012-07-30,3.3347,3.3702,3.3347,3.3631,415870,0
2012-07-31,3.3631,3.3845,3.3556,3.3631,537788,0
2012-08-01,3.3845,3.4343,3.3631,3.4131,508502,0
2012-08-02,3.4131,3.4202,3.3845,3.3987,436523,0
2012-08-03,3.4131,3.4771,3.3914,3.4628,533515,0
2012-08-06,3.4558,3.4558,3.3914,3.4131,606219,0
2012-08-07,3.4202,3.4202,3.3771,3.3914,505871,0
2012-08-08,3.3845,3.4058,3.3631,3.3702,419414,0
2012-08-09,3.3631,3.3914,3.3347,3.3631,357231,0
2012-08-10,3.3631,3.3845,3.3488,3.3556,242168,0
2012-08-13,3.3631,3.406,3.3273,3.3772,411896,0
2012-08-14,3.3916,3.3989,3.3631,3.3702,348121,0
2012-08-15,3.3631,3.3702,3.3416,3.3488,311011,0
2012-08-16,3.3631,3.3772,3.3416,3.3702,258617,0
2012-08-17,3.3556,3.3772,3.3556,3.3556,298745,0
2012-08-20,3.3488,3.3772,3.3488,3.3631,225712,0
2012-08-21,3.3702,3.3916,3.3631,3.3631,397337,0
2012-08-22,3.3702,3.3772,3.3556,3.3631,201187,0
2012-08-23,3.3488,3.3772,3.3488,3.3702,208859,0
2012-08-24,3.3631,3.3916,3.3416,3.3772,249456,0
2012-08-27,3.3847,3.3989,3.3556,3.3772,392933,0
2012-08-28,3.3916,3.406,3.3702,3.3847,292370,0
2012-08-29,3.3916,3.3989,3.3772,3.3989,181198,0
2012-08-30,3.3916,3.406,3.3772,3.406,185446,0
2012-08-31,3.4347,3.4488,3.406,3.4419,247191,0
2012-09-04,3.4275,3.4347,3.4133,3.4347,189855,0
2012-09-05,3.4205,3.4347,3.4133,3.4347,175246,0
2012-09-06,3.4347,3.4488,3.4205,3.4275,286175,0
2012-09-07,3.4347,3.4488,3.4133,3.4488,355393,0
2012-09-10,3.4419,3.4488,3.4205,3.4488,226767,0
2012-09-11,3.4347,3.4488,3.4205,3.4488,223278,0
2012-09-12,3.4634,3.4705,3.4488,3.4634,268099,0
2012-09-13,3.4488,3.485,3.4274,3.4563,446103,0
2012-09-14,3.4488,3.485,3.4488,3.485,411840,0
2012-09-17,3.4705,3.4923,3.4563,3.4778,277932,0
2012-09-18,3.4705,3.4705,3.4419,3.4488,214812,0
2012-09-19,3.4563,3.4563,3.4419,3.4563,168990,0
2012-09-20,3.4346,3.4488,3.4132,3.4419,330435,0
2012-09-21,3.4488,3.4563,3.4204,3.4488,182694,0
2012-09-24,3.4274,3.4563,3.4274,3.4563,220804,0
2012-09-25,3.4488,3.4705,3.3843,3.3843,234816,0
2012-09-26,3.3698,3.4346,3.3698,3.4058,227415,0
2012-09-27,3.4204,3.4346,3.4058,3.4132,185696,0
2012-09-28,3.3987,3.4346,3.3913,3.3913,129945,0
2012-10-01,3.4058,3.4274,3.3768,3.3768,270593,0
2012-10-02,3.3987,3.4204,3.3843,3.4058,247510,0
2012-10-03,3.4058,3.4274,3.3987,3.3987,167201,0
2012-10-04,3.3987,3.4132,3.3843,3.4058,160066,0
2012-10-05,3.4058,3.4204,3.4058,3.4132,145868,0
2012-10-08,3.4058,3.4204,3.3987,3.4204,136802,0
2012-10-09,3.3987,3.4204,3.3913,3.4132,149619,0
2012-10-10,3.3987,3.3987,3.3768,3.3913,126936,0
2012-10-11,3.3987,3.4059,3.3767,3.3913,190260,0
2012-10-12,3.4059,3.4132,3.3767,3.3767,219449,0
2012-10-15,3.3913,3.4276,3.3626,3.4205,180463,0
2012-10-16,3.4205,3.4421,3.4059,3.4349,247041,0
2012-10-17,3.4349,3.4349,3.4059,3.4059,185705,0
2012-10-18,3.3913,3.4276,3.3913,3.4276,196870,0
2012-10-19,3.4132,3.4276,3.3987,3.4276,158371,0
2012-10-22,3.4059,3.4205,3.3913,3.4059,116685,0
2012-10-23,3.3626,3.3913,3.3409,3.3626,168371,0
2012-10-24,3.3554,3.3626,3.3264,3.3338,229618,0
2012-10-25,3.3626,3.3626,3.305,3.3264,150389,0
2012-10-26,3.3338,3.3338,3.305,3.3193,183002,0
2012-10-31,3.3338,3.3338,3.2901,3.2976,236651,0
2012-11-01,3.3264,3.3987,3.305,3.3913,620832,0
2012-11-02,3.4059,3.4132,3.3767,3.3767,300138,0
2012-11-05,3.3843,3.3843,3.3338,3.3338,223261,0
2012-11-06,3.3338,3.3913,3.3338,3.3843,245162,0
2012-11-07,3.3554,3.3626,3.3193,3.3264,225355,0
2012-11-08,3.3338,3.3338,3.2757,3.2976,237877,0
2012-11-09,3.2688,3.2976,3.2543,3.2976,176273,0
2012-11-12,3.2901,3.2901,3.2616,3.2757,188012,0
2012-11-13,3.2543,3.2833,3.2327,3.2327,386714,0
2012-11-14,3.2472,3.2472,3.0946,3.1093,699013,0
2012-11-15,3.0946,3.1022,2.9935,3.0587,771346,0
2012-11-16,3.0587,3.1601,3.0225,3.1525,407160,0
2012-11-19,3.1601,3.2977,3.0511,3.2108,773478,0
2012-11-20,3.2394,3.2472,3.1964,3.2472,388013,0
2012-11-21,3.2616,3.2688,3.2327,3.2472,203120,0
2012-11-23,3.2757,3.3266,3.2688,3.2977,78738,0
2012-11-26,3.3052,3.3196,3.2472,3.2688,194652,0
2012-11-27,3.2688,3.3052,3.2616,3.2977,272039,0
2012-11-28,3.2833,3.3196,3.2616,3.312,327083,0
2012-11-29,3.312,3.3341,3.2977,3.3341,239378,0
2012-11-30,3.3341,3.3412,3.2902,3.3341,442716,0
2012-12-03,3.3485,3.3702,3.2977,3.3412,237674,0
2012-12-04,3.312,3.3485,3.2977,3.3052,226418,0
2012-12-05,3.2902,3.3052,3.2688,3.2833,214957,0
2012-12-06,3.2902,3.3196,3.2757,3.3196,359203,0
2012-12-07,3.3341,3.3341,3.2688,3.3052,258754,0
2012-12-10,3.2902,3.3341,3.2902,3.3052,194364,0
2012-12-11,3.3266,3.3412,3.312,3.3412,184314,0
2012-12-12,3.3341,3.3412,3.312,3.312,228798,0
2012-12-13,3.3267,3.3342,3.2756,3.2901,280954,0
2012-12-14,3.3052,3.312,3.2901,3.2976,260519,0
2012-12-17,3.2831,3.312,3.2756,3.2756,344834,0
2012-12-18,3.2831,3.312,3.2756,3.2976,336198,0
2012-12-19,3.3052,3.312,3.2901,3.312,410942,0
2012-12-20,3.2976,3.312,3.2976,3.312,419829,0
2012-12-21,3.2756,3.312,3.2756,3.312,420614,0
2012-12-24,3.2976,3.312,3.2831,3.3052,215493,0
2012-12-26,3.3052,3.312,3.2831,3.2831,257688,0
2012-12-27,3.2901,3.3196,3.2831,3.3052,1002428,0
2012-12-28,3.2901,3.3267,3.2901,3.312,685649,0
2012-12-31,3.3267,3.3486,3.3196,3.3414,406084,0
2013-01-02,3.3777,3.4141,3.3777,3.4072,183254,0
2013-01-03,3.3923,3.4288,3.3923,3.4141,176383,0
2013-01-04,3.3923,3.458,3.3923,3.4359,416092,0
2013-01-07,3.4215,3.458,3.4215,3.4433,223729,0
2013-01-08,3.458,3.4799,3.4433,3.458,293063,0
2013-01-09,3.4505,3.4943,3.4505,3.4943,706991,0
2013-01-10,3.4869,3.5013,3.4725,3.4725,346385,0
2013-01-11,3.487,3.5091,3.4725,3.5091,243484,0
2013-01-14,3.4944,3.5236,3.4651,3.4651,367495,0
2013-01-15,3.4725,3.5091,3.4725,3.5091,316002,0
2013-01-16,3.5015,3.5236,3.4799,3.5015,380428,0
2013-01-17,3.5091,3.5383,3.5091,3.5161,396739,0
2013-01-18,3.5236,3.5383,3.5091,3.531,312636,0
2013-01-22,3.5091,3.5676,3.5091,3.5529,316951,0
2013-01-23,3.5821,3.5967,3.5676,3.5967,454934,0
2013-01-24,3.5747,3.5892,3.5601,3.5747,337220,0
2013-01-25,3.5747,3.611,3.5747,3.5967,277425,0
2013-01-28,3.5892,3.611,3.5892,3.5967,262461,0
2013-01-29,3.5967,3.6187,3.5967,3.6043,228354,0
2013-01-30,3.6187,3.6258,3.611,3.6187,337312,0
2013-01-31,3.633,3.6696,3.5967,3.5967,253089,0
2013-02-01,3.6187,3.6187,3.5892,3.611,324252,0
2013-02-04,3.6043,3.6696,3.5892,3.6258,264596,0
2013-02-05,3.6187,3.633,3.611,3.6187,227314,0
2013-02-06,3.6187,3.633,3.611,3.6187,266411,0
2013-02-07,3.6187,3.6258,3.5967,3.6258,229310,0
2013-02-08,3.611,3.6624,3.6043,3.6187,451606,0
2013-02-11,3.6187,3.6553,3.6043,3.6043,288067,0
2013-02-12,3.6043,3.6475,3.5821,3.633,353633,0
2013-02-13,3.6258,3.6476,3.6187,3.6476,270737,0
2013-02-14,3.6476,3.6626,3.6258,3.6626,268997,0
2013-02-15,3.6476,3.6554,3.633,3.6476,172919,0
2013-02-19,3.6476,3.6698,3.6408,3.6554,170948,0
2013-02-20,3.6476,3.6698,3.6258,3.6408,418273,0
2013-02-21,3.6258,3.6476,3.589,3.6109,243949,0
2013-02-22,3.6187,3.6554,3.589,3.6554,272752,0
2013-02-25,3.6476,3.6626,3.589,3.6041,265127,0
2013-02-26,3.6041,3.6408,3.5965,3.633,277534,0
2013-02-27,3.6408,3.6698,3.6408,3.6476,722667,0
2013-02-28,3.6554,3.6922,3.6476,3.6698,384156,0
2013-03-01,3.6845,3.6922,3.6554,3.6845,208682,0
2013-03-04,3.6698,3.7069,3.6698,3.7069,283503,0
2013-03-05,3.7138,3.7285,3.6845,3.7138,265618,0
2013-03-06,3.7138,3.7214,3.6845,3.6845,312627,0
2013-03-07,3.6845,3.7069,3.6774,3.6922,255606,0
2013-03-08,3.6922,3.6991,3.6698,3.6698,245801,0
2013-03-11,3.6922,3.6991,3.6698,3.6698,552303,0
2013-03-12,3.6774,3.6845,3.6626,3.6774,181665,0
2013-03-13,3.6698,3.714,3.6698,3.714,238284,0
2013-03-14,3.707,3.7215,3.707,3.714,218869,0
2013-03-15,3.6992,3.7215,3.6923,3.7215,178623,0
2013-03-18,3.6923,3.707,3.6698,3.707,118686,0
2013-03-19,3.707,3.7215,3.6774,3.707,214354,0
2013-03-20,3.707,3.7287,3.6923,3.7287,288791,0
2013-03-21,3.7215,3.7436,3.7215,3.7287,163081,0
2013-03-22,3.7287,3.751,3.7215,3.7364,196839,0
2013-03-25,3.751,3.7583,3.714,3.7215,198891,0
2013-03-26,3.7215,3.7805,3.7215,3.7805,376986,0
2013-03-27,3.7805,3.8028,3.7436,3.7805,291297,0
2013-03-28,3.8028,3.8246,3.7879,3.8028,320750,0
2013-04-01,3.8098,3.8393,3.7805,3.8246,200172,0
2013-04-02,3.8173,3.8468,3.8173,3.8468,234913,0
2013-04-03,3.8542,3.8542,3.795,3.8028,259379,0
2013-04-04,3.795,3.8098,3.7658,3.8028,566427,0
2013-04-05,3.795,3.8393,3.751,3.832,253341,0
2013-04-08,3.8393,3.8393,3.8028,3.8246,318662,0
2013-04-09,3.8393,3.8763,3.832,3.8763,387099,0
2013-04-10,3.8763,3.8911,3.8468,3.8911,533796,0
2013-04-11,3.8836,3.928,3.8763,3.928,409064,0
2013-04-12,3.8836,3.9203,3.8836,3.9203,181803,0
2013-04-15,3.8984,3.9353,3.8468,3.8468,331227,0
2013-04-16,3.8689,3.8984,3.8468,3.8984,266769,0
2013-04-17,3.854,3.8836,3.839,3.8763,302403,0
2013-04-18,3.8689,3.8836,3.8468,3.8689,344249,0
2013-04-19,3.8615,3.8984,3.8094,3.8911,357143,0
2013-04-22,3.8836,3.9132,3.854,3.8911,277804,0
2013-04-23,3.8984,3.9203,3.8911,3.9203,503651,0
2013-04-24,3.928,3.9502,3.9058,3.9353,324134,0
2013-04-25,3.9353,3.9575,3.9058,3.9353,384958,0
2013-04-26,3.9353,3.9502,3.9058,3.9353,260487,0
2013-04-29,3.928,3.9575,3.9132,3.9575,272635,0
2013-04-30,3.9502,3.9946,3.9427,3.9946,258367,0
2013-05-01,3.9796,4.002,3.9427,4.002,229571,0
2013-05-02,4.002,4.0094,3.9725,4.0094,159854,0
2013-05-03,4.0167,4.0242,4.002,4.0242,277852,0
2013-05-06,4.0242,4.0535,4.0167,4.0535,243388,0
2013-05-07,4.039,4.076,4.0317,4.0686,277072,0
2013-05-08,4.0686,4.0905,4.0535,4.0833,267784,0
2013-05-09,4.0686,4.076,4.0463,4.0463,232847,0
2013-05-10,4.0615,4.076,4.0167,4.0317,302753,0
2013-05-13,4.0317,4.0987,4.0242,4.0616,292456,0
2013-05-14,4.0464,4.0987,4.0464,4.0907,310934,0
2013-05-15,4.076,4.1581,4.0687,4.1132,435848,0
2013-05-16,4.1206,4.1355,4.1059,4.1206,313442,0
2013-05-17,4.1206,4.1581,4.1206,4.1581,284948,0
2013-05-20,4.1426,4.1581,4.1355,4.1503,229090,0
2013-05-21,4.1581,4.1726,4.128,4.1581,241321,0
2013-05-22,4.1426,4.1949,4.0687,4.0987,358938,0
2013-05-23,4.076,4.076,3.9944,4.039,387381,0
2013-05-24,4.039,4.039,3.9722,3.9944,303457,0
2013-05-28,4.0094,4.039,3.9349,3.9646,641048,0
2013-05-29,3.9424,3.9499,3.831,3.8979,637779,0
2013-05-30,3.8906,3.92,3.8382,3.8608,481715,0
2013-05-31,3.8751,3.8904,3.7621,3.7621,562202,0
2013-06-03,3.7715,3.7715,3.6974,3.705,490267,0
2013-06-04,3.7123,3.7345,3.6902,3.6975,304619,0
2013-06-05,3.6824,3.6974,3.6454,3.6531,280654,0
2013-06-06,3.6381,3.705,3.6381,3.705,252032,0
2013-06-07,3.7267,3.7715,3.6677,3.705,255171,0
2013-06-10,3.6974,3.7567,3.6824,3.6824,207177,0
2013-06-11,3.6602,3.6602,3.5789,3.6159,516915,0
2013-06-12,3.623,3.623,3.5562,3.5789,226156,0
2013-06-13,3.5561,3.6382,3.4891,3.6232,442242,0
2013-06-14,3.616,3.698,3.5413,3.6457,258364,0
2013-06-17,3.6534,3.6907,3.6309,3.6607,292849,0
2013-06-18,3.6681,3.6758,3.6457,3.6758,177066,0
2013-06-19,3.6607,3.6681,3.5789,3.5789,271316,0
2013-06-20,3.5339,3.5339,3.3849,3.3998,341066,0
2013-06-21,3.4075,3.4669,3.3697,3.4593,696624,0
2013-06-24,3.3922,3.4145,3.325,3.355,436445,0
2013-06-25,3.3624,3.4145,3.3624,3.3998,478278,0
2013-06-26,3.437,3.5041,3.437,3.4966,315602,0
2013-06-27,3.4891,3.5937,3.4891,3.5711,425304,0
2013-06-28,3.5789,3.616,3.5638,3.5937,268496,0
2013-07-01,3.5937,3.6382,3.5937,3.616,247205,0
2013-07-02,3.6012,3.6607,3.6012,3.6382,259355,0
2013-07-03,3.6012,3.6232,3.5638,3.5937,127470,0
2013-07-05,3.6012,3.616,3.5115,3.6012,350843,0
2013-07-08,3.5861,3.6082,3.5488,3.5488,307547,0
2013-07-09,3.5339,3.6382,3.5115,3.5711,303762,0
2013-07-10,3.5488,3.5789,3.5265,3.5638,227715,0
2013-07-11,3.5862,3.6311,3.5862,3.6311,413563,0
2013-07-12,3.6163,3.6611,3.6163,3.6537,269246,0
2013-07-15,3.6311,3.6685,3.6311,3.6685,169328,0
2013-07-16,3.6537,3.6764,3.6537,3.6685,222135,0
2013-07-17,3.6685,3.6985,3.6685,3.6834,179976,0
2013-07-18,3.6685,3.721,3.5711,3.721,188811,0
2013-07-19,3.6985,3.721,3.6985,3.7062,132942,0
2013-07-22,3.721,3.7283,3.6985,3.6985,180812,0
2013-07-23,3.7062,3.7283,3.7062,3.721,134943,0
2013-07-24,3.7362,3.7362,3.6685,3.6764,240340,0
2013-07-25,3.6537,3.6685,3.6386,3.6611,199429,0
2013-07-26,3.6537,3.6685,3.6311,3.6386,244978,0
2013-07-29,3.6234,3.6537,3.6163,3.6234,221584,0
2013-07-30,3.6234,3.646,3.6014,3.6083,256176,0
2013-07-31,3.6083,3.6083,3.5561,3.5638,349318,0
2013-08-01,3.5789,3.5789,3.5188,3.5265,359157,0
2013-08-02,3.5265,3.5487,3.5039,3.5039,209230,0
2013-08-05,3.4813,3.5039,3.4739,3.4739,251730,0
2013-08-06,3.459,3.4887,3.4215,3.4739,241328,0
2013-08-07,3.4513,3.4813,3.4513,3.4739,132747,0
2013-08-08,3.4739,3.4963,3.4364,3.4887,274439,0
2013-08-09,3.4664,3.4963,3.459,3.4887,384309,0
2013-08-12,3.4664,3.4739,3.4439,3.4513,437092,0
2013-08-13,3.459,3.474,3.4064,3.4214,184020,0
2013-08-14,3.4139,3.4214,3.3989,3.3989,353322,0
2013-08-15,3.3761,3.3839,3.3161,3.3536,257129,0
2013-08-16,3.3386,3.3386,3.271,3.2935,570831,0
2013-08-19,3.2785,3.2863,3.1959,3.1959,361030,0
2013-08-20,3.1882,3.2635,3.1655,3.2407,788695,0
2013-08-21,3.2407,3.2863,3.2034,3.2635,304583,0
2013-08-22,3.2785,3.2785,3.2407,3.2635,274614,0
2013-08-23,3.2785,3.3161,3.271,3.3088,227149,0
2013-08-26,3.3309,3.3386,3.3088,3.3237,260629,0
2013-08-27,3.2785,3.3088,3.2785,3.3088,254073,0
2013-08-28,3.2785,3.3088,3.2486,3.2935,312806,0
2013-08-29,3.2785,3.2863,3.2635,3.2785,187451,0
2013-08-30,3.301,3.3088,3.2785,3.2863,230039,0
2013-09-03,3.301,3.3087,3.2404,3.2483,299844,0
2013-09-04,3.2632,3.2707,3.2483,3.2632,172488,0
2013-09-05,3.2707,3.2707,3.2404,3.2555,168318,0
2013-09-06,3.2707,3.3087,3.2707,3.2934,276398,0
2013-09-09,3.301,3.3237,3.301,3.3161,196904,0
2013-09-10,3.3161,3.3387,3.301,3.3237,195623,0
2013-09-11,3.3088,3.3309,3.2635,3.3161,196375,0
2013-09-12,3.331,3.3463,3.2934,3.2934,320501,0
2013-09-13,3.2861,3.3161,3.2861,3.3161,330610,0
2013-09-16,3.3387,3.3841,3.331,3.331,240051,0
2013-09-17,3.331,3.3614,3.331,3.3614,407476,0
2013-09-18,3.3538,3.4822,3.3538,3.4822,248383,0
2013-09-19,3.4746,3.5049,3.4519,3.4899,235648,0
2013-09-20,3.4746,3.4746,3.4369,3.4672,400052,0
2013-09-23,3.4672,3.4672,3.4294,3.4519,158379,0
2013-09-24,3.4369,3.4369,3.4069,3.4142,170033,0
2013-09-25,3.4069,3.4219,3.3914,3.4219,256378,0
2013-09-26,3.4142,3.4445,3.4142,3.4294,157604,0
2013-09-27,3.4069,3.4369,3.4069,3.4294,189099,0
2013-09-30,3.3993,3.4445,3.3914,3.4142,279070,0
2013-10-01,3.3993,3.4746,3.3993,3.4519,234834,0
2013-10-02,3.4369,3.4822,3.4219,3.4822,197122,0
2013-10-03,3.4595,3.4595,3.3993,3.4369,223883,0
2013-10-04,3.4294,3.4294,3.3993,3.3993,167273,0
2013-10-07,3.3764,3.4142,3.3764,3.3914,283661,0
2013-10-08,3.3614,3.3914,3.3614,3.3614,230934,0
2013-10-09,3.3538,3.3764,3.3463,3.3463,262874,0
2013-10-10,3.3688,3.4297,3.3688,3.4144,190265,0
2013-10-11,3.4222,3.4448,3.4144,3.4374,131185,0
2013-10-14,3.4072,3.4524,3.4072,3.4297,105096,0
2013-10-15,3.4222,3.4448,3.4144,3.4144,143573,0
2013-10-16,3.4144,3.4753,3.3996,3.4677,345666,0
2013-10-17,3.46,3.5281,3.4448,3.5133,164115,0
2013-10-18,3.521,3.5666,3.521,3.5281,334638,0
2013-10-21,3.5739,3.5739,3.5133,3.5361,369884,0
2013-10-22,3.5361,3.5666,3.5281,3.5588,175619,0
2013-10-23,3.5361,3.5513,3.5281,3.5361,264583,0
2013-10-24,3.5436,3.5588,3.5361,3.5436,187851,0
2013-10-25,3.5588,3.5814,3.5436,3.5814,162205,0
2013-10-28,3.5666,3.6499,3.5666,3.5967,620458,0
2013-10-29,3.5967,3.6046,3.5814,3.5967,180204,0
2013-10-30,3.5888,3.5967,3.5666,3.5888,457597,0
2013-10-31,3.6046,3.6046,3.5588,3.5739,170529,0
2013-11-01,3.5588,3.5967,3.5513,3.5666,199216,0
2013-11-04,3.5666,3.5814,3.5436,3.5588,184975,0
2013-11-05,3.5436,3.5588,3.521,3.5361,271716,0
2013-11-06,3.5361,3.5436,3.4981,3.4981,124073,0
2013-11-07,3.5058,3.5133,3.4524,3.4524,195619,0
2013-11-08,3.4374,3.4448,3.3917,3.4222,209801,0
2013-11-11,3.4144,3.4448,3.3917,3.3917,212036,0
2013-11-12,3.3917,3.4222,3.3765,3.3843,209500,0
2013-11-13,3.3765,3.4145,3.3687,3.3997,134787,0
2013-11-14,3.4074,3.4376,3.3997,3.4074,227927,0
2013-11-15,3.3997,3.4451,3.3917,3.4145,255142,0
2013-11-18,3.4145,3.4604,3.4074,3.4145,237664,0
2013-11-19,3.3997,3.4376,3.3843,3.3917,209359,0
2013-11-20,3.3917,3.4224,3.3537,3.3687,274159,0
2013-11-21,3.3917,3.3997,3.3765,3.3917,123419,0
2013-11-22,3.3843,3.3997,3.3687,3.3843,246259,0
2013-11-25,3.3917,3.3997,3.3687,3.3687,294507,0
2013-11-26,3.3613,3.3687,3.3537,3.3613,134146,0
2013-11-27,3.3462,3.4145,3.3385,3.4145,214710,0
2013-11-29,3.4298,3.4298,3.3687,3.3687,135402,0
2013-12-02,3.3687,3.3843,3.3155,3.3155,742404,0
2013-12-03,3.3002,3.3235,3.2928,3.3155,203081,0
2013-12-04,3.2854,3.3155,3.2622,3.2928,326958,0
2013-12-05,3.2773,3.3081,3.2773,3.3081,192183,0
2013-12-06,3.3385,3.3385,3.3081,3.3235,169031,0
2013-12-09,3.3155,3.3155,3.2928,3.3081,265257,0
2013-12-10,3.3081,3.3308,3.3081,3.3235,328039,0
2013-12-11,3.3308,3.3308,3.2928,3.3002,348625,0
2013-12-12,3.2853,3.3002,3.262,3.262,469526,0
2013-12-13,3.262,3.2853,3.2543,3.2771,283185,0
2013-12-16,3.262,3.2928,3.262,3.2771,540731,0
2013-12-17,3.2771,3.2853,3.2697,3.2771,325924,0
2013-12-18,3.2771,3.3309,3.2771,3.3236,362577,0
2013-12-19,3.3002,3.3236,3.2771,3.3156,282958,0
2013-12-20,3.2853,3.3309,3.2853,3.3156,474251,0
2013-12-23,3.3156,3.354,3.3156,3.3387,301475,0
2013-12-24,3.3309,3.354,3.3309,3.3309,202732,0
2013-12-26,3.3464,3.3616,3.3309,3.3387,251401,0
2013-12-27,3.354,3.354,3.3236,3.3464,208027,0
2013-12-30,3.3309,3.354,3.3236,3.3464,403123,0
2013-12-31,3.3309,3.354,3.3236,3.3236,364141,0
2014-01-02,3.3309,3.3464,3.3236,3.3387,376635,0
2014-01-03,3.3387,3.3616,3.3387,3.3616,410501,0
2014-01-06,3.354,3.3923,3.354,3.3847,202716,0
2014-01-07,3.3999,3.4151,3.3847,3.4078,366449,0
2014-01-08,3.3923,3.4078,3.3768,3.4078,245830,0
2014-01-09,3.423,3.423,3.3847,3.3999,126954,0
2014-01-10,3.4151,3.423,3.3999,3.4078,397138,0
2014-01-13,3.3999,3.4151,3.3846,3.3846,321991,0
2014-01-14,3.3922,3.4151,3.3846,3.4078,647763,0
2014-01-15,3.4078,3.4305,3.3999,3.4151,606202,0
2014-01-16,3.423,3.423,3.4078,3.4151,265945,0
2014-01-17,3.4078,3.423,3.4078,3.4078,141398,0
2014-01-21,3.4151,3.4384,3.4078,3.4305,524037,0
2014-01-22,3.423,3.4691,3.423,3.4538,531115,0
2014-01-23,3.446,3.4691,3.4305,3.446,326190,0
2014-01-24,3.4305,3.4613,3.4151,3.423,243720,0
2014-01-27,3.4078,3.4538,3.3922,3.4305,430026,0
2014-01-28,3.4078,3.446,3.4078,3.4305,203486,0
2014-01-29,3.3999,3.423,3.3999,3.4151,148256,0
2014-01-30,3.4151,3.4538,3.4151,3.4538,246573,0
2014-01-31,3.4383,3.4768,3.4305,3.4613,235821,0
2014-02-03,3.4613,3.4613,3.3846,3.4078,348277,0
2014-02-04,3.4151,3.4538,3.4151,3.4538,196670,0
2014-02-05,3.4384,3.4384,3.423,3.4305,116525,0
2014-02-06,3.423,3.4538,3.423,3.4538,175831,0
2014-02-07,3.446,3.4768,3.446,3.4768,140243,0
2014-02-10,3.4768,3.5077,3.4613,3.5077,187815,0
2014-02-11,3.4998,3.5461,3.4924,3.523,384901,0
2014-02-12,3.515,3.5305,3.515,3.523,126265,0
2014-02-13,3.523,3.5538,3.5076,3.5386,127496,0
2014-02-14,3.523,3.5538,3.523,3.5538,112852,0
2014-02-18,3.5538,3.5616,3.5386,3.5538,198084,0
2014-02-19,3.5306,3.5692,3.5306,3.5538,269788,0
2014-02-20,3.5538,3.5692,3.5386,3.5538,167622,0
2014-02-21,3.5462,3.5616,3.5306,3.5462,286741,0
2014-02-24,3.5462,3.5847,3.5462,3.5771,198192,0
2014-02-25,3.5692,3.5847,3.5616,3.5616,304434,0
2014-02-26,3.5616,3.5847,3.5616,3.5771,136370,0
2014-02-27,3.5616,3.5847,3.5616,3.5847,211634,0
2014-02-28,3.5928,3.608,3.5771,3.5771,172934,0
2014-03-03,3.5616,3.5847,3.5616,3.5771,128806,0
2014-03-04,3.6003,3.6464,3.6003,3.6388,181316,0
2014-03-05,3.6388,3.662,3.6232,3.6388,266476,0
2014-03-06,3.6311,3.6544,3.6311,3.6464,207555,0
2014-03-07,3.6311,3.6464,3.5847,3.5927,171523,0
2014-03-10,3.5771,3.6158,3.5616,3.6003,224830,0
2014-03-11,3.6232,3.6311,3.6003,3.6158,196526,0
2014-03-12,3.6003,3.6232,3.6003,3.6158,168604,0
2014-03-13,3.6158,3.6389,3.6158,3.6389,145812,0
2014-03-14,3.6232,3.6464,3.6232,3.6232,98138,0
2014-03-17,3.6312,3.6546,3.6158,3.6232,203522,0
2014-03-18,3.6389,3.6389,3.6232,3.6312,214278,0
2014-03-19,3.6389,3.6622,3.5926,3.6002,245343,0
2014-03-20,3.5846,3.6002,3.5689,3.577,201696,0
2014-03-21,3.5926,3.6232,3.5926,3.6158,213594,0
2014-03-24,3.6158,3.6232,3.5926,3.6232,145679,0
2014-03-25,3.6312,3.6464,3.6158,3.6464,669611,0
2014-03-26,3.6389,3.6464,3.6158,3.6158,141641,0
2014-03-27,3.6079,3.6232,3.6002,3.6079,116131,0
2014-03-28,3.6158,3.6464,3.6158,3.6464,148783,0
2014-03-31,3.6622,3.6622,3.6232,3.6622,231992,0
2014-04-01,3.6546,3.6933,3.6546,3.6699,448860,0
2014-04-02,3.6622,3.6855,3.6622,3.678,167763,0
2014-04-03,3.6622,3.678,3.6546,3.678,99316,0
2014-04-04,3.678,3.6933,3.6699,3.678,160759,0
2014-04-07,3.6622,3.7088,3.6622,3.6855,211781,0
2014-04-08,3.7008,3.7323,3.6855,3.7323,267826,0
2014-04-09,3.7394,3.7394,3.7008,3.7243,334208,0
2014-04-10,3.7243,3.7394,3.6933,3.7088,286750,0
2014-04-11,3.6932,3.7088,3.6854,3.6932,207617,0
2014-04-14,3.7008,3.7166,3.6778,3.7008,227080,0
2014-04-15,3.6932,3.7244,3.6854,3.7008,587426,0
2014-04-16,3.7166,3.7395,3.7008,3.7395,271397,0
2014-04-17,3.7324,3.7552,3.7244,3.7552,381929,0
2014-04-21,3.7552,3.7637,3.7481,3.7481,314340,0
2014-04-22,3.7637,3.7709,3.7395,3.7709,600437,0
2014-04-23,3.7709,3.7709,3.7481,3.7552,212991,0
2014-04-24,3.7709,3.7709,3.7481,3.7709,231412,0
2014-04-25,3.7552,3.7552,3.7395,3.7395,256158,0
2014-04-28,3.7395,3.7709,3.7395,3.7637,240481,0
2014-04-29,3.7637,3.7789,3.7552,3.7709,395637,0
2014-04-30,3.7789,3.7789,3.7637,3.7709,286830,0
2014-05-01,3.7709,3.8099,3.7637,3.8099,315435,0
2014-05-02,3.7943,3.8099,3.7869,3.7943,165044,0
2014-05-05,3.8025,3.8099,3.7869,3.8099,134788,0
2014-05-06,3.8099,3.8177,3.7943,3.8177,151901,0
2014-05-07,3.8099,3.8257,3.8099,3.8257,134148,0
2014-05-08,3.8336,3.8802,3.8257,3.8491,312350,0
2014-05-09,3.8571,3.8644,3.8414,3.8491,74852,0
2014-05-12,3.8571,3.8802,3.8336,3.8802,162824,0
2014-05-13,3.8802,3.8955,3.849,3.857,99067,0
2014-05-14,3.849,3.8644,3.8412,3.8644,116369,0
2014-05-15,3.857,3.8644,3.8334,3.849,177688,0
2014-05-16,3.8644,3.8881,3.857,3.8881,152333,0
2014-05-19,3.8723,3.8955,3.8723,3.8881,113916,0
2014-05-20,3.8955,3.8955,3.849,3.8644,178857,0
2014-05-21,3.857,3.8723,3.8334,3.857,177303,0
2014-05-22,3.849,3.8644,3.8334,3.8412,233507,0
2014-05-23,3.8334,3.8644,3.8334,3.857,86997,0
2014-05-27,3.8723,3.8955,3.8644,3.8802,152678,0
2014-05-28,3.8723,3.8802,3.849,3.849,400324,0
2014-05-29,3.8644,3.8881,3.849,3.8881,654863,0
2014-05-30,3.9038,3.9038,3.8802,3.8802,251947,0
2014-06-02,3.8955,3.9193,3.8802,3.9116,219273,0
2014-06-03,3.9116,3.9116,3.8955,3.9038,142264,0
2014-06-04,3.9038,3.9116,3.8881,3.9116,161300,0
2014-06-05,3.9038,3.9506,3.9038,3.9506,192355,0
2014-06-06,3.9506,3.9742,3.9506,3.9584,85508,0
2014-06-09,3.9506,3.9742,3.9116,3.9116,106939,0
2014-06-10,3.9116,3.9348,3.8881,3.8881,225758,0
2014-06-11,3.8802,3.8955,3.857,3.8644,128406,0
2014-06-12,3.857,3.8802,3.857,3.857,146007,0
2014-06-13,3.8489,3.8644,3.8332,3.8644,144916,0
2014-06-16,3.857,3.8802,3.857,3.857,106854,0
2014-06-17,3.8412,3.8644,3.8332,3.857,161621,0
2014-06-18,3.8489,3.8802,3.8489,3.8723,126044,0
2014-06-19,3.8802,3.904,3.8802,3.904,119055,0
2014-06-20,3.8882,3.9196,3.8882,3.9196,93703,0
2014-06-23,3.904,3.9275,3.904,3.9196,123192,0
2014-06-24,3.904,3.9275,3.8957,3.904,137630,0
2014-06-25,3.8957,3.9196,3.8882,3.8957,179765,0
2014-06-26,3.8957,3.904,3.8882,3.904,84698,0
2014-06-27,3.8882,3.9352,3.8882,3.9196,108689,0
2014-06-30,3.9352,3.9509,3.9117,3.9275,164824,0
2014-07-01,3.9196,3.9509,3.9196,3.943,112029,0
2014-07-02,3.9352,3.943,3.9196,3.9275,126929,0
2014-07-03,3.9196,3.9196,3.8957,3.904,118544,0
2014-07-07,3.8882,3.9196,3.8882,3.904,150764,0
2014-07-08,3.904,3.943,3.904,3.9352,198750,0
2014-07-09,3.9275,3.9509,3.9117,3.943,122313,0
2014-07-10,3.9196,3.9509,3.9196,3.943,150387,0
2014-07-11,3.9352,3.9589,3.9352,3.9589,116748,0
2014-07-14,3.9589,3.9826,3.9509,3.9668,179957,0
2014-07-15,3.9668,3.9902,3.9589,3.9749,186923,0
2014-07-16,3.9668,3.9902,3.9509,3.9668,116853,0
2014-07-17,3.9509,3.9826,3.9509,3.9668,182439,0
2014-07-18,3.9668,4.0142,3.9589,4.006,148083,0
2014-07-21,4.006,4.0142,3.9902,4.006,143432,0
2014-07-22,4.006,4.022,3.9902,4.022,105243,0
2014-07-23,4.006,4.0298,3.9985,4.0142,157085,0
2014-07-24,4.0142,4.0535,3.9985,3.9985,229760,0
2014-07-25,3.9985,4.006,3.9902,3.9985,60490,0
2014-07-28,3.9985,4.006,3.9902,3.9985,83464,0
2014-07-29,3.9902,4.006,3.9826,3.9985,147220,0
2014-07-30,3.9985,4.006,3.9668,3.9749,188218,0
2014-07-31,3.9668,3.9668,3.9274,3.9352,214951,0
2014-08-01,3.9274,3.9352,3.8879,3.8955,187124,0
2014-08-04,3.9195,3.9195,3.8719,3.9038,230062,0
2014-08-05,3.8879,3.9038,3.8641,3.8719,145317,0
2014-08-06,3.8567,3.8879,3.8567,3.88,130000,0
2014-08-07,3.8879,3.8955,3.88,3.8879,357250,0
2014-08-08,3.8879,3.9038,3.88,3.9038,675566,0
2014-08-11,3.9038,3.9352,3.9038,3.9274,167472,0
2014-08-12,3.9274,3.943,3.9274,3.9352,119282,0
2014-08-13,3.943,3.9669,3.9274,3.959,369906,0
2014-08-14,3.9352,3.9751,3.9352,3.959,266968,0
2014-08-15,3.9669,3.9987,3.951,3.951,307087,0
2014-08-18,3.9669,3.9987,3.9669,3.9827,182875,0
2014-08-19,3.9904,4.0144,3.9904,4.0144,181725,0
2014-08-20,3.9987,4.0539,3.9987,4.0539,202672,0
2014-08-21,4.0301,4.0698,4.0301,4.0462,375158,0
2014-08-22,4.0382,4.0462,4.0064,4.0301,109136,0
2014-08-25,4.0539,4.0539,4.0144,4.0144,147256,0
2014-08-26,4.0223,4.0223,4.0064,4.0223,110040,0
2014-08-27,4.0064,4.0301,4.0064,4.0064,154248,0
2014-08-28,4.0064,4.0144,3.9987,4.0144,86520,0
2014-08-29,4.0301,4.0462,4.0144,4.0462,144372,0
2014-09-02,4.0539,4.0621,4.0382,4.0539,148213,0
2014-09-03,4.0621,4.0621,4.0301,4.0301,131187,0
2014-09-04,4.0301,4.0621,4.0301,4.0301,102585,0
2014-09-05,4.0462,4.0621,4.0301,4.0621,118275,0
2014-09-08,4.0698,4.0777,4.0382,4.0382,89007,0
2014-09-09,4.0539,4.0539,4.0301,4.0301,79903,0
2014-09-10,4.0382,4.0539,3.9827,3.9987,188343,0
2014-09-11,3.9904,4.0064,3.975,3.9904,118995,0
2014-09-12,3.9904,3.9987,3.895,3.9111,223605,0
2014-09-15,3.895,3.9034,3.8633,3.8713,140015,0
2014-09-16,3.8557,3.919,3.8557,3.9111,155844,0
2014-09-17,3.9034,3.9349,3.9034,3.919,149979,0
2014-09-18,3.919,3.919,3.8791,3.8873,169688,0
2014-09-19,3.8713,3.895,3.8557,3.8633,135966,0
2014-09-22,3.8713,3.8873,3.8395,3.8395,132506,0
2014-09-23,3.8316,3.8633,3.8161,3.8557,182646,0
2014-09-24,3.8395,3.8557,3.8233,3.8233,184879,0
2014-09-25,3.8233,3.8316,3.7999,3.8077,216753,0
2014-09-26,3.8077,3.8316,3.752,3.8233,174186,0
2014-09-29,3.8077,3.8233,3.7919,3.8161,158647,0
2014-09-30,3.8233,3.8633,3.8161,3.8316,176448,0
2014-10-01,3.8316,3.8475,3.8161,3.8233,113837,0
2014-10-02,3.8233,3.8316,3.7919,3.8161,94897,0
2014-10-03,3.8475,3.8475,3.8161,3.8233,111060,0
2014-10-06,3.8395,3.8557,3.8233,3.8557,190179,0
2014-10-07,3.8395,3.8633,3.8316,3.8557,150080,0
2014-10-08,3.8557,3.9349,3.8475,3.9271,246008,0
2014-10-09,3.9111,3.975,3.9111,3.9508,427843,0
2014-10-10,3.927,3.9589,3.8787,3.9032,83420,0
2014-10-13,3.9109,3.927,3.8949,3.8949,107777,0
2014-10-14,3.9109,3.9589,3.9109,3.9428,119954,0
2014-10-15,3.9109,3.9428,3.863,3.887,351795,0
2014-10-16,3.863,3.9189,3.8472,3.9032,294761,0
2014-10-17,3.9428,3.9668,3.9189,3.9668,186050,0
2014-10-20,3.9508,4.0066,3.9508,3.9988,146451,0
2014-10-21,4.0227,4.0705,3.9988,4.0629,345787,0
2014-10-22,4.0705,4.0784,4.0467,4.0467,183240,0
2014-10-23,4.0629,4.0945,4.0547,4.0784,507827,0
2014-10-24,4.0945,4.0945,4.0547,4.0705,210149,0
2014-10-27,4.0867,4.1024,4.0705,4.1024,394596,0
2014-10-28,4.1184,4.1265,4.0867,4.1265,212616,0
2014-10-29,4.1423,4.1423,4.0945,4.1344,269114,0
2014-10-30,4.1184,4.1423,4.0945,4.1265,504449,0
2014-10-31,4.1664,4.1664,4.1265,4.1584,337661,0
2014-11-03,4.1423,4.1902,4.1423,4.1746,317470,0
2014-11-04,4.1664,4.1821,4.1184,4.1664,171513,0
2014-11-05,4.1664,4.1746,4.1344,4.1505,256300,0
2014-11-06,4.1505,4.1664,4.1106,4.1106,276939,0
2014-11-07,4.1106,4.1265,4.0867,4.1265,137588,0
2014-11-10,4.1184,4.1344,4.1024,4.1265,141190,0
2014-11-11,4.1265,4.1584,4.1024,4.1584,254943,0
2014-11-12,4.1664,4.1664,4.1184,4.1265,149486,0
2014-11-13,4.1423,4.1586,4.1265,4.1505,104947,0
2014-11-14,4.1667,4.1667,4.1023,4.1023,190167,0
2014-11-17,4.0943,4.1184,4.0864,4.0864,172020,0
2014-11-18,4.1023,4.1345,4.1023,4.1184,263627,0
2014-11-19,4.1105,4.1184,4.0864,4.0943,149705,0
2014-11-20,4.0943,4.1023,4.0782,4.0864,206285,0
2014-11-21,4.1023,4.1265,4.0864,4.1023,410931,0
2014-11-24,4.1184,4.1265,4.1023,4.1105,181491,0
2014-11-25,4.1265,4.1423,4.1184,4.1423,118606,0
2014-11-26,4.1423,4.1749,4.1423,4.1749,106940,0
2014-11-28,4.1906,4.2147,4.1825,4.1825,90313,0
2014-12-01,4.1749,4.1988,4.1667,4.1825,188497,0
2014-12-02,4.1667,4.1825,4.1505,4.1749,164468,0
2014-12-03,4.1988,4.1988,4.1749,4.1906,110483,0
2014-12-04,4.1749,4.2067,4.1667,4.1906,210313,0
2014-12-05,4.1825,4.1825,4.1505,4.1749,246033,0
2014-12-08,4.1825,4.1988,4.1586,4.1906,281135,0
2014-12-09,4.1586,4.2147,4.1586,4.2067,252420,0
2014-12-10,4.2067,4.2067,4.1749,4.1906,103795,0
2014-12-11,4.2148,4.2148,4.1824,4.1824,217765,0
2014-12-12,4.1906,4.2148,4.1665,4.1748,221394,0
2014-12-15,4.1824,4.1989,4.1099,4.1261,152571,0
2014-12-16,4.1018,4.1341,4.0777,4.0938,241299,0
2014-12-17,4.0857,4.1824,4.0777,4.1748,189655,0
2014-12-18,4.2148,4.2229,4.1906,4.2229,163107,0
2014-12-19,4.2068,4.2392,4.1748,4.2229,249593,0
2014-12-22,4.2309,4.2715,4.2148,4.2715,178904,0
2014-12-23,4.2959,4.2959,4.2472,4.2715,183711,0
2014-12-24,4.2715,4.2715,4.2554,4.2632,46568,0
2014-12-26,4.2554,4.2878,4.2554,4.2878,77074,0
2014-12-29,4.2878,4.3198,4.2715,4.2878,168856,0
2014-12-30,4.2959,4.3119,4.2715,4.2878,175302,0
2014-12-31,4.3198,4.3279,4.2554,4.2715,272470,0
2015-01-02,4.2959,4.3119,4.2392,4.2878,148845,0
2015-01-05,4.2793,4.3037,4.2632,4.2715,233803,0
2015-01-06,4.2959,4.336,4.2959,4.3037,267935,0
2015-01-07,4.3198,4.3763,4.2959,4.3603,304612,0
2015-01-08,4.3922,4.3922,4.344,4.3845,989740,0
2015-01-09,4.3684,4.3845,4.3521,4.3684,278469,0
2015-01-12,4.3922,4.3922,4.336,4.3845,701017,0
2015-01-13,4.4008,4.4251,4.3845,4.4091,182561,0
2015-01-14,4.4008,4.4333,4.3923,4.4333,234600,0
2015-01-15,4.4577,4.4657,4.4333,4.4496,309190,0
2015-01-16,4.4577,4.4657,4.4413,4.4657,868582,0
2015-01-20,4.4657,4.5063,4.4496,4.4657,481682,0
2015-01-21,4.4657,4.4738,4.4413,4.4738,274524,0
2015-01-22,4.4738,4.5306,4.4738,4.5306,178682,0
2015-01-23,4.5306,4.5468,4.5225,4.5306,287321,0
2015-01-26,4.5386,4.5629,4.5143,4.5629,254173,0
2015-01-27,4.5629,4.5793,4.5468,4.5793,220816,0
2015-01-28,4.5873,4.5957,4.555,4.555,282673,0
2015-01-29,4.5713,4.5713,4.5306,4.5713,183189,0
2015-01-30,4.5793,4.5793,4.5143,4.5143,192057,0
2015-02-02,4.5143,4.5225,4.4496,4.5143,193643,0
2015-02-03,4.4983,4.5225,4.4738,4.5063,309857,0
2015-02-04,4.5063,4.5306,4.482,4.5225,175903,0
2015-02-05,4.5225,4.5713,4.5143,4.5713,412169,0
2015-02-06,4.5793,4.5793,4.4577,4.4657,252858,0
2015-02-09,4.4577,4.4738,4.3923,4.4333,197259,0
2015-02-10,4.4333,4.4413,4.4008,4.4413,239146,0
2015-02-11,4.4496,4.4577,4.4091,4.4251,224946,0
2015-02-12,4.4497,4.4903,4.4334,4.4741,177657,0
2015-02-13,4.4741,4.4741,4.4414,4.4741,99589,0
2015-02-17,4.466,4.4903,4.4251,4.4334,179207,0
2015-02-18,4.4414,4.466,4.4006,4.4579,212955,0
2015-02-19,4.4414,4.4414,4.376,4.3922,147008,0
2015-02-20,4.4006,4.4251,4.376,4.4006,220822,0
2015-02-23,4.4169,4.4334,4.4169,4.4334,81071,0
2015-02-24,4.4169,4.4169,4.376,4.3843,237068,0
2015-02-25,4.3843,4.4334,4.3843,4.409,179329,0
2015-02-26,4.4169,4.4169,4.3679,4.3679,118651,0
2015-02-27,4.4006,4.4169,4.3515,4.4169,264435,0
2015-03-02,4.4334,4.4823,4.4169,4.4497,203814,0
2015-03-03,4.4497,4.4497,4.409,4.4169,104847,0
2015-03-04,4.4251,4.4251,4.3679,4.3843,185319,0
2015-03-05,4.4006,4.4334,4.4006,4.409,60629,0
2015-03-06,4.3679,4.376,4.2456,4.2456,505615,0
2015-03-09,4.2456,4.2781,4.2456,4.2699,179197,0
2015-03-10,4.2535,4.2946,4.2289,4.2699,86473,0
2015-03-11,4.2781,4.311,4.2535,4.2699,85859,0
2015-03-12,4.2947,4.3438,4.2947,4.3438,115569,0
2015-03-13,4.3193,4.3438,4.3112,4.3272,76843,0
2015-03-16,4.3438,4.3765,4.3438,4.3686,90605,0
2015-03-17,4.3357,4.3603,4.3112,4.3438,114231,0
2015-03-18,4.3357,4.4098,4.3272,4.4098,99615,0
2015-03-19,4.4013,4.4343,4.3765,4.4176,85488,0
2015-03-20,4.4343,4.4836,4.4176,4.4668,119223,0
2015-03-23,4.4505,4.4999,4.4424,4.4836,144310,0
2015-03-24,4.4752,4.4836,4.4343,4.4668,87195,0
2015-03-25,4.4668,4.4752,4.4013,4.4176,226876,0
2015-03-26,4.385,4.4176,4.3765,4.4013,246607,0
2015-03-27,4.385,4.4098,4.385,4.4098,85246,0
2015-03-30,4.4343,4.459,4.4176,4.459,127869,0
2015-03-31,4.4505,4.4752,4.4176,4.4505,226345,0
2015-04-01,4.459,4.459,4.4259,4.4424,136396,0
2015-04-02,4.4343,4.4668,4.4176,4.459,137125,0
2015-04-06,4.459,4.5162,4.459,4.4999,126165,0
2015-04-07,4.5081,4.541,4.4424,4.4424,132129,0
2015-04-08,4.4424,4.4668,4.4343,4.4343,84635,0
2015-04-09,4.4259,4.4668,4.3603,4.3603,131157,0
2015-04-10,4.3765,4.4013,4.3438,4.352,158437,0
2015-04-13,4.3272,4.352,4.3027,4.3357,84028,0
2015-04-14,4.3357,4.3603,4.3112,4.3438,132129,0
2015-04-15,4.3438,4.3603,4.3357,4.3357,99698,0
2015-04-16,4.3272,4.3603,4.3193,4.3272,234915,0
2015-04-17,4.3272,4.3272,4.2947,4.3112,148084,0
2015-04-20,4.3272,4.3272,4.2947,4.3027,152895,0
2015-04-21,4.3193,4.3272,4.3027,4.3112,132793,0
2015-04-22,4.3357,4.352,4.2947,4.3272,521061,0
2015-04-23,4.3193,4.3357,4.2863,4.3193,178896,0
2015-04-24,4.3357,4.3686,4.3112,4.3357,213769,0
2015-04-27,4.3357,4.3686,4.3027,4.3112,366074,0
2015-04-28,4.3272,4.3438,4.3112,4.3357,121071,0
2015-04-29,4.3027,4.3193,4.2617,4.2781,124215,0
2015-04-30,4.2781,4.3027,4.1959,4.2126,212265,0
2015-05-01,4.2206,4.2454,4.2043,4.2371,109605,0
2015-05-04,4.2371,4.2454,4.2126,4.2126,154052,0
2015-05-05,4.1959,4.2043,4.1139,4.1303,291301,0
2015-05-06,4.1469,4.1469,4.0976,4.1057,207568,0
2015-05-07,4.1057,4.1549,4.1057,4.1549,166293,0
2015-05-08,4.1714,4.2287,4.1714,4.1959,181453,0
2015-05-11,4.1959,4.2043,4.1386,4.1549,250867,0
2015-05-12,4.1057,4.1631,4.0976,4.1469,249402,0
2015-05-13,4.1632,4.1881,4.1302,4.1385,98195,0
2015-05-14,4.1469,4.1961,4.1385,4.1961,197445,0
2015-05-15,4.213,4.2377,4.213,4.2377,168032,0
2015-05-18,4.213,4.2292,4.1961,4.213,117078,0
2015-05-19,4.1961,4.221,4.1961,4.213,56049,0
2015-05-20,4.2047,4.221,4.1961,4.213,63555,0
2015-05-21,4.213,4.213,4.1716,4.1881,92729,0
2015-05-22,4.1799,4.1961,4.1632,4.1716,107255,0
2015-05-26,4.1716,4.1716,4.1302,4.1385,157772,0
2015-05-27,4.1469,4.1799,4.1385,4.1799,95516,0
2015-05-28,4.1799,4.1799,4.155,4.1632,44685,0
2015-05-29,4.1799,4.1799,4.1221,4.1302,243929,0
2015-06-01,4.1137,4.1632,4.1137,4.1632,334128,0
2015-06-02,4.1385,4.155,4.1137,4.1302,226644,0
2015-06-03,4.1137,4.1302,4.0725,4.0807,265478,0
2015-06-04,4.0558,4.0889,4.0477,4.0725,250955,0
2015-06-05,4.0477,4.0558,4.0062,4.0477,224684,0
2015-06-08,4.0312,4.0312,4.0146,4.0146,183647,0
2015-06-09,4.0062,4.0146,3.9815,4.0062,217862,0
2015-06-10,3.9983,4.0477,3.9897,4.0146,436910,0
2015-06-11,4.0479,4.0561,4.023,4.0479,145721,0
2015-06-12,4.0313,4.0479,4.0313,4.0479,141363,0
2015-06-15,4.023,4.0313,3.9982,4.0146,102504,0
2015-06-16,3.9982,4.0561,3.9982,4.0479,131620,0
2015-06-17,4.0313,4.0561,4.0061,4.0561,1325461,0
2015-06-18,4.0396,4.1144,4.0396,4.1061,103106,0
2015-06-19,4.0978,4.0978,4.0479,4.0644,138716,0
2015-06-22,4.0729,4.0811,4.023,4.0479,135831,0
2015-06-23,4.0313,4.0479,4.0146,4.023,143626,0
2015-06-24,4.0146,4.0396,4.0061,4.0146,162420,0
2015-06-25,4.0313,4.0313,3.9646,3.9731,379099,0
2015-06-26,3.9482,3.9895,3.9482,3.9895,205129,0
2015-06-29,3.9564,3.9895,3.915,3.915,144492,0
2015-06-30,3.9813,3.9813,3.9315,3.9399,242083,0
2015-07-01,3.9399,3.9982,3.9315,3.9982,226786,0
2015-07-02,3.9982,4.0313,3.9731,3.9895,250486,0
2015-07-06,3.9646,4.0061,3.9564,3.9982,169636,0
2015-07-07,4.0146,4.0729,4.0146,4.0644,145579,0
2015-07-08,4.0479,4.0561,4.0146,4.0396,77485,0
2015-07-09,4.0561,4.0561,3.9982,3.9982,138596,0
2015-07-10,4.0061,4.0479,4.0061,4.0396,76033,0
2015-07-13,4.0813,4.0813,4.0396,4.0646,112153,0
2015-07-14,4.048,4.0899,4.0396,4.0646,119020,0
2015-07-15,4.0646,4.0813,4.048,4.0646,145683,0
2015-07-16,4.0813,4.115,4.0731,4.115,134036,0
2015-07-17,4.0899,4.1315,4.0731,4.115,196569,0
2015-07-20,4.0982,4.14,4.0813,4.14,128653,0
2015-07-21,4.1065,4.115,4.0646,4.0813,216417,0
2015-07-22,4.0646,4.0982,4.0646,4.0813,80707,0
2015-07-23,4.0813,4.0899,4.0396,4.0396,112274,0
2015-07-24,4.0229,4.0813,4.0144,4.0813,100677,0
2015-07-27,4.0396,4.0813,4.0229,4.0813,128176,0
2015-07-28,4.0562,4.0646,4.0229,4.0562,231124,0
2015-07-29,4.0396,4.0731,4.0059,4.0731,179950,0
2015-07-30,4.048,4.0562,4.0312,4.0562,146948,0
2015-07-31,4.0731,4.1065,4.0312,4.1065,345909,0
2015-08-03,4.0982,4.1315,4.0813,4.1315,198563,0
2015-08-04,4.1065,4.1315,4.0899,4.0899,192624,0
2015-08-05,4.115,4.115,4.0562,4.0813,148744,0
2015-08-06,4.0646,4.0731,4.0059,4.0731,180333,0
2015-08-07,4.048,4.0813,4.0229,4.0646,135471,0
2015-08-10,4.0813,4.0899,4.0312,4.0396,152809,0
2015-08-11,4.0312,4.0646,4.0144,4.0562,165525,0
2015-08-12,4.0312,4.0731,4.0144,4.0731,134754,0
2015-08-13,4.0814,4.09,4.0142,4.0731,106829,0
2015-08-14,4.0731,4.0984,4.0478,4.0984,108139,0
2015-08-17,4.0645,4.1236,4.0561,4.1067,126315,0
2015-08-18,4.0814,4.1236,4.0478,4.1236,139986,0
2015-08-19,4.0984,4.1236,4.0731,4.1067,194886,0
2015-08-20,4.0984,4.1151,4.0561,4.0645,147350,0
2015-08-21,4.0731,4.0984,4.0142,4.0142,191674,0
2015-08-24,3.8961,3.9213,3.467,3.7786,663863,0
2015-08-25,3.8373,3.9048,3.7278,3.7365,185973,0
2015-08-26,3.7953,3.8291,3.7449,3.8123,208906,0
2015-08-27,3.8291,3.93,3.8206,3.8879,200946,0
2015-08-28,3.8793,3.9131,3.8709,3.8961,245862,0
2015-08-31,3.9131,3.9131,3.8373,3.8627,342948,0
2015-09-01,3.7786,3.8291,3.7786,3.7869,220434,0
2015-09-02,3.7953,3.8291,3.7786,3.7953,223522,0
2015-09-03,3.7953,3.8206,3.7953,3.8123,122872,0
2015-09-04,3.8037,3.8037,3.7449,3.7698,117881,0
2015-09-08,3.7869,3.8206,3.7786,3.8206,119309,0
2015-09-09,3.8291,3.8291,3.7698,3.7698,104692,0
2015-09-10,3.7698,3.7869,3.7365,3.7449,179273,0
2015-09-11,3.7956,3.8126,3.7449,3.8126,181766,0
2015-09-14,3.7956,3.821,3.7956,3.7956,84746,0
2015-09-15,3.7956,3.8464,3.7619,3.8464,157098,0
2015-09-16,3.8464,3.8718,3.804,3.8378,183063,0
2015-09-17,3.821,3.9227,3.821,3.8972,187426,0
2015-09-18,3.8972,3.9482,3.8718,3.9482,184599,0
2015-09-21,3.8972,3.9736,3.8972,3.9736,144348,0
2015-09-22,3.9566,3.9566,3.8972,3.9312,473422,0
2015-09-23,3.9144,3.9736,3.9144,3.9736,153346,0
2015-09-24,3.9399,3.9482,3.9059,3.9312,256475,0
2015-09-25,3.9399,3.9482,3.9227,3.9482,176455,0
2015-09-28,3.9227,3.9312,3.8551,3.8718,217199,0
2015-09-29,3.8551,3.8889,3.8464,3.8889,188728,0
2015-09-30,3.9312,3.9312,3.8718,3.9059,269934,0
2015-10-01,3.8889,3.9144,3.8718,3.8718,135618,0
2015-10-02,3.8889,3.9399,3.8464,3.9399,1071124,0
2015-10-05,3.9312,4.0499,3.9144,4.0328,449709,0
2015-10-06,4.0244,4.1091,4.0244,4.0499,290000,0
2015-10-07,4.0754,4.1685,4.0668,4.1261,1010441,0
2015-10-08,4.1175,4.2022,4.1175,4.1855,434940,0
2015-10-09,4.1685,4.2446,4.1685,4.2108,246918,0
2015-10-12,4.2022,4.287,4.2022,4.253,275815,0
2015-10-13,4.2445,4.2789,4.2276,4.2276,246497,0
2015-10-14,4.219,4.2445,4.1934,4.1934,266562,0
2015-10-15,4.202,4.2445,4.1934,4.2361,231130,0
2015-10-16,4.2361,4.2872,4.2361,4.2789,73331,0
2015-10-19,4.253,4.3128,4.253,4.3128,106865,0
2015-10-20,4.2959,4.3213,4.2872,4.3043,152053,0
2015-10-21,4.2959,4.3299,4.2872,4.2872,216817,0
2015-10-22,4.2872,4.3385,4.2872,4.3213,271255,0
2015-10-23,4.3299,4.3299,4.2872,4.3043,157098,0
2015-10-26,4.3043,4.3043,4.2702,4.2872,123310,0
2015-10-27,4.2789,4.2789,4.253,4.2617,170589,0
2015-10-28,4.2617,4.2872,4.2617,4.2872,227609,0
2015-10-29,4.2702,4.3128,4.2702,4.3128,133630,0
2015-10-30,4.3299,4.3385,4.2959,4.3299,162024,0
2015-11-02,4.3043,4.3469,4.3043,4.3299,262441,0
2015-11-03,4.3128,4.3213,4.2959,4.3213,79582,0
2015-11-04,4.3043,4.3385,4.2872,4.2872,309971,0
2015-11-05,4.3043,4.3043,4.2789,4.2959,203794,0
2015-11-06,4.2702,4.2789,4.1934,4.219,230074,0
2015-11-09,4.1934,4.1934,4.1082,4.1338,137231,0
2015-11-10,4.1082,4.1593,4.1082,4.1165,302699,0
2015-11-11,4.1423,4.1423,4.1165,4.1165,133048,0
2015-11-12,4.0908,4.1424,4.0483,4.074,230160,0
2015-11-13,4.0567,4.0998,4.0483,4.0483,388848,0
2015-11-16,4.014,4.0825,4.014,4.074,166850,0
2015-11-17,4.0653,4.1081,4.0653,4.074,199846,0
2015-11-18,4.0567,4.1165,4.0567,4.1081,138862,0
2015-11-19,4.1081,4.151,4.1081,4.151,110534,0
2015-11-20,4.1338,4.1939,4.0825,4.1939,107966,0
2015-11-23,4.1855,4.2112,4.151,4.2024,184804,0
2015-11-24,4.1596,4.1939,4.1596,4.1855,115128,0
2015-11-25,4.1683,4.2112,4.151,4.2024,68674,0
2015-11-27,4.1855,4.2282,4.1683,4.2197,110999,0
2015-11-30,4.2454,4.2625,4.2024,4.2454,149591,0
2015-12-01,4.2282,4.2967,4.2282,4.2967,105355,0
2015-12-02,4.2712,4.2883,4.2024,4.2024,118864,0
2015-12-03,4.2024,4.2112,4.1596,4.1596,179269,0
2015-12-04,4.1596,4.2024,4.1596,4.1768,130937,0
2015-12-07,4.1768,4.1939,4.1424,4.1596,142481,0
2015-12-08,4.1596,4.1596,4.1338,4.1338,104883,0
2015-12-09,4.1081,4.1596,4.0998,4.1081,135133,0
2015-12-10,4.0908,4.1424,4.0908,4.1424,142012,0
2015-12-11,4.0998,4.0998,4.0653,4.074,145629,0
2015-12-14,4.0567,4.074,4.0051,4.0225,188011,0
2015-12-15,4.0225,4.0825,4.0225,4.0567,141197,0
2015-12-16,4.0567,4.151,4.0567,4.1424,302333,0
2015-12-17,4.1424,4.1596,4.1255,4.1338,131401,0
2015-12-18,4.1424,4.1424,4.0998,4.1081,148428,0
2015-12-21,4.1165,4.1424,4.1081,4.1338,172447,0
2015-12-22,4.1255,4.1768,4.1255,4.151,67495,0
2015-12-23,4.1596,4.2112,4.1596,4.2112,98408,0
2015-12-24,4.2112,4.2197,4.1855,4.2024,54842,0
2015-12-28,4.2024,4.2454,4.2024,4.2454,92820,0
2015-12-29,4.2369,4.2712,4.2369,4.254,96627,0
2015-12-30,4.2454,4.2625,4.2454,4.2625,107495,0
2015-12-31,4.2797,4.3312,4.2454,4.2967,131475,0
2016-01-04,4.2282,4.2625,4.1768,4.1768,158817,0
2016-01-05,4.2112,4.2967,4.2024,4.2024,203787,0
2016-01-06,4.2112,4.3138,4.2112,4.2369,179120,0
2016-01-07,4.2024,4.255,4.1855,4.1855,253385,0
2016-01-08,4.1768,4.2369,4.1768,4.1855,231285,0
2016-01-11,4.2024,4.2112,4.1596,4.1596,278277,0
2016-01-12,4.1768,4.2134,4.1255,4.1255,266939,0
2016-01-13,4.1512,4.1598,4.0218,4.0218,197901,0
2016-01-14,4.0218,4.0563,3.9875,4.0132,213796,0
2016-01-15,3.9615,3.9702,3.8835,3.8835,372521,0
2016-01-19,3.9269,3.9528,3.8835,3.9355,233822,0
2016-01-20,3.8751,3.8751,3.6768,3.763,293269,0
2016-01-21,3.7283,3.8319,3.7283,3.7888,376826,0
2016-01-22,3.8407,3.9269,3.8407,3.9094,163439,0
2016-01-25,3.9094,3.9441,3.8924,3.9183,80006,0
2016-01-26,3.9355,3.9959,3.9269,3.9875,67192,0
2016-01-27,3.9615,3.9875,3.9183,3.9269,116112,0
2016-01-28,3.9269,3.9615,3.9094,3.9355,63632,0
2016-01-29,3.9785,4.0563,3.9441,4.0563,184161,0
2016-02-01,4.0218,4.0563,3.9959,4.0391,59521,0
2016-02-02,4.0304,4.0304,3.9702,3.9702,55652,0
2016-02-03,3.9959,4.0218,3.9615,4.0218,62601,0
2016-02-04,4.0043,4.0649,4.0004,4.0304,67143,0
2016-02-05,4.0391,4.0391,3.9269,3.9355,102743,0
2016-02-08,3.9269,3.9428,3.806,3.8231,174952,0
2016-02-09,3.7975,3.8104,3.7112,3.7112,196298,0
2016-02-10,3.763,3.8059,3.7112,3.7112,238008,0
2016-02-11,3.6328,3.7374,3.5979,3.6156,272425,0
2016-02-12,3.6418,3.685,3.6328,3.685,87370,0
2016-02-16,3.685,3.7284,3.6676,3.7024,218115,0
2016-02-17,3.7112,3.8067,3.7112,3.798,113710,0
2016-02-18,3.7807,3.8587,3.7807,3.8416,92200,0
2016-02-19,3.824,3.8937,3.7807,3.8677,139160,0
2016-02-22,3.8937,3.9631,3.8937,3.9284,170902,0
2016-02-23,3.9198,3.9545,3.9109,3.9545,69291,0
2016-02-24,3.9284,3.9372,3.8763,3.9372,47891,0
2016-02-25,3.9372,4.0241,3.9025,4.0094,256275,0
2016-02-26,4.0241,4.0761,4.0083,4.0502,55136,0
2016-02-29,4.0674,4.1195,4.0065,4.0413,85733,0
2016-03-01,4.0413,4.1195,4.0241,4.1109,214977,0
2016-03-02,4.0848,4.1412,4.0848,4.1283,95311,0
2016-03-03,4.1283,4.1977,4.1283,4.1892,75140,0
2016-03-04,4.1804,4.2151,4.1456,4.2064,92908,0
2016-03-07,4.1717,4.2239,4.163,4.1804,91169,0
2016-03-08,4.1977,4.215,4.1456,4.163,48699,0
2016-03-09,4.163,4.2064,4.1283,4.1892,87712,0
2016-03-10,4.1977,4.2108,4.1283,4.1717,59614,0
2016-03-11,4.1893,4.3204,4.1893,4.3204,215295,0
2016-03-14,4.2593,4.3291,4.233,4.2418,93596,0
2016-03-15,4.2067,4.2506,4.1717,4.233,318973,0
2016-03-16,4.2153,4.2943,4.2153,4.2807,121245,0
2016-03-17,4.2853,4.3466,4.2767,4.3381,278693,0
2016-03-18,4.364,4.364,4.3029,4.3291,124226,0
2016-03-21,4.3118,4.3466,4.3118,4.3291,83215,0
2016-03-22,4.3204,4.3562,4.2506,4.3293,105136,0
2016-03-23,4.3381,4.3466,4.3118,4.3204,59926,0
2016-03-24,4.3118,4.3381,4.2767,4.3118,111649,0
2016-03-28,4.3291,4.364,4.3118,4.3553,77046,0
2016-03-29,4.3381,4.4342,4.3291,4.4166,152355,0
2016-03-30,4.4342,4.4342,4.4079,4.4166,154139,0
2016-03-31,4.4342,4.4604,4.3901,4.4513,249501,0
2016-04-01,4.4166,4.4689,4.4166,4.4513,229112,0
2016-04-04,4.4513,4.4513,4.4253,4.4342,100365,0
2016-04-05,4.3992,4.4166,4.3729,4.3821,148353,0
2016-04-06,4.3901,4.4253,4.364,4.4253,98935,0
2016-04-07,4.3729,4.4253,4.364,4.3729,158731,0
2016-04-08,4.3901,4.4253,4.3816,4.4079,238665,0
2016-04-11,4.3992,4.4778,4.3992,4.4689,195360,0
2016-04-12,4.4604,4.5307,4.4604,4.5303,193623,0
2016-04-13,4.5654,4.5654,4.5216,4.5567,196063,0
2016-04-14,4.5303,4.5389,4.4907,4.5303,248718,0
2016-04-15,4.5128,4.5654,4.5128,4.5566,83431,0
2016-04-18,4.5389,4.5479,4.5128,4.5389,203213,0
2016-04-19,4.5303,4.5567,4.5216,4.5303,115191,0
2016-04-20,4.5389,4.5389,4.4863,4.4951,72073,0
2016-04-21,4.4951,4.4951,4.4422,4.4685,82476,0
2016-04-22,4.4685,4.5479,4.4337,4.5194,108204,0
2016-04-25,4.4951,4.5389,4.4685,4.4863,93892,0
2016-04-26,4.5303,4.5567,4.4863,4.5216,221102,0
2016-04-27,4.4951,4.5303,4.4511,4.5128,48288,0
2016-04-28,4.4775,4.5567,4.4775,4.5128,135572,0
2016-04-29,4.5303,4.5389,4.4614,4.5128,75376,0
2016-05-02,4.4863,4.5832,4.4863,4.5743,95798,0
2016-05-03,4.5654,4.6163,4.5479,4.5832,108962,0
2016-05-04,4.5832,4.6446,4.5654,4.6446,200848,0
2016-05-05,4.636,4.706,4.6182,4.6887,107143,0
2016-05-06,4.6446,4.6976,4.6269,4.6976,122529,0
2016-05-09,4.6976,4.7236,4.6712,4.6887,296388,0
2016-05-10,4.715,4.7236,4.6887,4.7061,192500,0
2016-05-11,4.6625,4.7205,4.6269,4.6446,129905,0
2016-05-12,4.6532,4.6889,4.6401,4.6799,220795,0
2016-05-13,4.6799,4.6799,4.6005,4.6359,158507,0
2016-05-16,4.6268,4.7065,4.6094,4.6878,120126,0
2016-05-17,4.6978,4.6978,4.6219,4.6268,84981,0
2016-05-18,4.6268,4.6268,4.4944,4.556,252410,0
2016-05-19,4.5384,4.5384,4.4677,4.5208,136049,0
2016-05-20,4.5119,4.5738,4.5119,4.5738,54715,0
2016-05-23,4.5915,4.6359,4.5384,4.5915,146816,0
2016-05-24,4.5828,4.6359,4.5606,4.565,296934,0
2016-05-25,4.5738,4.6094,4.5664,4.6005,77575,0
2016-05-26,4.5828,4.6359,4.5561,4.6268,168942,0
2016-05-27,4.6359,4.6714,4.6005,4.618,131852,0
2016-05-31,4.6359,4.6714,4.6005,4.6532,161736,0
2016-06-01,4.618,4.6799,4.618,4.6446,57556,0
2016-06-02,4.6714,4.7065,4.6446,4.7065,57977,0
2016-06-03,4.7241,4.7333,4.6889,4.7065,232316,0
2016-06-06,4.7154,4.7291,4.6714,4.7054,98222,0
2016-06-07,4.6889,4.7596,4.6626,4.7241,310838,0
2016-06-08,4.7065,4.7685,4.7065,4.7668,47877,0
2016-06-09,4.7596,4.8128,4.7596,4.8128,118211,0
2016-06-10,4.7773,4.8039,4.7419,4.7772,91361,0
2016-06-13,4.7506,4.795,4.7506,4.7773,66262,0
2016-06-14,4.7595,4.7863,4.733,4.7773,97029,0
2016-06-15,4.7595,4.8218,4.7595,4.795,113334,0
2016-06-16,4.7684,4.8662,4.757,4.8395,131712,0
2016-06-17,4.8484,4.8484,4.8041,4.8457,78396,0
2016-06-20,4.8842,4.8842,4.8219,4.8319,90268,0
2016-06-21,4.893,4.9463,4.8752,4.911,355769,0
2016-06-22,4.9463,4.9641,4.8842,4.911,235260,0
2016-06-23,4.911,4.9641,4.893,4.9395,227570,0
2016-06-24,4.8752,4.911,4.8041,4.8842,209936,0
2016-06-27,4.8842,4.8842,4.8041,4.8309,226974,0
2016-06-28,4.8484,4.9554,4.8484,4.9462,210203,0
2016-06-29,4.9463,5.0354,4.9463,5.0354,253279,0
2016-06-30,5.0621,5.1066,4.9822,5.0532,199341,0
2016-07-01,5.0709,5.1066,5.0441,5.0709,218515,0
2016-07-05,5.0709,5.1218,5.0175,5.0532,318455,0
2016-07-06,5.0354,5.1467,5.0354,5.1243,278617,0
2016-07-07,5.1508,5.1508,5.0799,5.1066,211535,0
2016-07-08,5.1333,5.1777,5.1154,5.1777,215824,0
2016-07-11,5.1955,5.1955,5.1333,5.1955,295659,0
2016-07-12,5.1685,5.1955,5.1242,5.1243,173123,0
2016-07-13,5.1153,5.1554,5.0706,5.0796,208914,0
2016-07-14,5.0885,5.0885,5.0528,5.0885,212594,0
2016-07-15,5.0706,5.0841,5.0351,5.0528,161475,0
2016-07-18,5.0796,5.1334,5.0706,5.1243,211350,0
2016-07-19,5.1065,5.1602,5.0976,5.1602,57116,0
2016-07-20,5.1422,5.2228,5.1413,5.2228,129258,0
2016-07-21,5.2138,5.2228,5.178,5.1959,76249,0
2016-07-22,5.187,5.2495,5.187,5.2317,97550,0
2016-07-25,5.2228,5.2495,5.2048,5.2317,57357,0
2016-07-26,5.2586,5.3122,5.2495,5.2942,418064,0
2016-07-27,5.2763,5.2855,5.2317,5.2673,339598,0
2016-07-28,5.2942,5.2942,5.2414,5.2673,254035,0
2016-07-29,5.2855,5.3568,5.2586,5.3568,206856,0
2016-08-01,5.3657,5.3657,5.3122,5.3299,173680,0
2016-08-02,5.3211,5.3479,5.2317,5.2404,168954,0
2016-08-03,5.2404,5.3211,5.2048,5.2942,544117,0
2016-08-04,5.3122,5.3122,5.2495,5.2763,128345,0
2016-08-05,5.2495,5.2855,5.1959,5.2855,127245,0
2016-08-08,5.2942,5.3211,5.2673,5.2855,153602,0
2016-08-09,5.2673,5.2816,5.2586,5.2763,186671,0
2016-08-10,5.2855,5.2942,5.2586,5.2674,231618,0
2016-08-11,5.3124,5.3124,5.2402,5.2673,264372,0
2016-08-12,5.2944,5.2944,5.2585,5.2764,131628,0
2016-08-15,5.2673,5.3033,5.2495,5.2944,137976,0
2016-08-16,5.2585,5.2629,5.2043,5.2134,162772,0
2016-08-17,5.2043,5.2495,5.1773,5.2402,159317,0
2016-08-18,5.2402,5.2764,5.2135,5.2402,132854,0
2016-08-19,5.2495,5.2495,5.1864,5.1954,139889,0
2016-08-22,5.2225,5.2856,5.2225,5.2764,266498,0
2016-08-23,5.3033,5.3215,5.2673,5.2856,378832,0
2016-08-24,5.3033,5.3033,5.1864,5.2043,387977,0
2016-08-25,5.2225,5.2763,5.2043,5.2402,154244,0
2016-08-26,5.2673,5.2673,5.1682,5.2043,167107,0
2016-08-29,5.2585,5.2673,5.1955,5.2402,160281,0
2016-08-30,5.2856,5.2856,5.2043,5.2402,214196,0
2016-08-31,5.2673,5.2673,5.2225,5.2495,161213,0
2016-09-01,5.2314,5.2495,5.1954,5.2314,219281,0
2016-09-02,5.2495,5.3124,5.2314,5.272,141729,0
2016-09-06,5.2944,5.2944,5.2495,5.2585,158986,0
2016-09-07,5.2764,5.3302,5.2585,5.3215,167178,0
2016-09-08,5.3124,5.3124,5.2585,5.2764,183595,0
2016-09-09,5.2402,5.2402,5.0604,5.0604,517853,0
2016-09-12,5.0423,5.1054,4.9613,5.1054,218371,0
2016-09-13,5.06,5.0689,4.9695,4.9695,155378,0
2016-09-14,5.0145,5.0238,4.9695,4.9873,140899,0
2016-09-15,4.9782,5.06,4.9512,5.0145,222959,0
2016-09-16,5.0056,5.0145,4.9604,4.9873,189849,0
2016-09-19,5.0145,5.042,4.9965,5.0145,201124,0
2016-09-20,5.0509,5.069,5.0057,5.0509,119067,0
2016-09-21,5.069,5.1416,5.0238,5.1326,142237,0
2016-09-22,5.1686,5.2142,5.1505,5.1779,152407,0
2016-09-23,5.1686,5.2324,5.1416,5.2142,117054,0
2016-09-26,5.205,5.2413,5.187,5.2324,161593,0
2016-09-27,5.2684,5.2684,5.1686,5.1961,126882,0
2016-09-28,5.1961,5.2142,5.1599,5.1961,176071,0
2016-09-29,5.1961,5.205,5.1416,5.1686,152346,0
2016-09-30,5.205,5.2142,5.1416,5.1599,222135,0
2016-10-03,5.1505,5.1505,5.0524,5.0963,154233,0
2016-10-04,5.1235,5.1243,5.0128,5.0509,214754,0
2016-10-05,5.0781,5.0781,4.9512,4.9695,372740,0
2016-10-06,4.9604,4.9604,4.8969,4.9242,282357,0
2016-10-07,4.9421,4.9873,4.9047,4.933,175656,0
2016-10-10,4.9695,4.9782,4.9512,4.9604,207469,0
2016-10-11,4.9695,4.9695,4.8877,4.9056,191826,0
2016-10-12,4.9242,4.9512,4.8886,4.9512,197155,0
2016-10-13,4.9512,4.9512,4.9146,4.9329,195181,0
2016-10-14,4.942,4.9605,4.924,4.924,208015,0
2016-10-17,4.924,4.945,4.8965,4.942,147837,0
2016-10-18,4.9696,5.006,4.9329,4.9873,118773,0
2016-10-19,4.9784,5.0242,4.9416,4.9969,104529,0
2016-10-20,5.015,5.0609,4.9784,4.9969,145995,0
2016-10-21,5.015,5.0334,4.9861,5.015,110095,0
2016-10-24,5.0424,5.1154,5.0424,5.0517,157174,0
2016-10-25,5.0609,5.07,5.042,5.07,130325,0
2016-10-26,5.0609,5.0609,4.9613,4.9876,278970,0
2016-10-27,4.9876,4.9876,4.8779,4.9053,430848,0
2016-10-28,4.8779,4.9526,4.8779,4.9146,309574,0
2016-10-31,4.9329,4.9605,4.8965,4.9329,119639,0
2016-11-01,4.9329,4.9329,4.7775,4.8506,298751,0
2016-11-02,4.8416,4.8416,4.7593,4.7593,99343,0
2016-11-03,4.7775,4.7775,4.6865,4.7045,195691,0
2016-11-04,4.6678,4.732,4.6678,4.7045,251866,0
2016-11-07,4.7868,4.8324,4.7775,4.8324,150576,0
2016-11-08,4.8324,4.8873,4.805,4.8598,105172,0
2016-11-09,4.7228,4.7958,4.6954,4.741,292826,0
2016-11-10,4.7778,4.7778,4.6305,4.6766,201324,0
2016-11-11,4.6305,4.7089,4.6305,4.6766,147276,0
2016-11-14,4.6766,4.6766,4.5662,4.6396,246139,0
2016-11-15,4.6492,4.6949,4.6492,4.6766,149245,0
2016-11-16,4.6583,4.741,4.6583,4.741,117983,0
2016-11-17,4.7319,4.741,4.6672,4.6672,173665,0
2016-11-18,4.6766,4.695,4.6672,4.686,86754,0
2016-11-21,4.7135,4.741,4.686,4.695,126015,0
2016-11-22,4.7227,4.7778,4.7042,4.7686,124119,0
2016-11-23,4.741,4.741,4.695,4.7227,156795,0
2016-11-25,4.7502,4.824,4.7502,4.8147,128727,0
2016-11-28,4.8606,4.8606,4.7686,4.7778,202804,0
2016-11-29,4.7778,4.824,4.7778,4.8055,147795,0
2016-11-30,4.7872,4.7963,4.7475,4.7778,162221,0
2016-12-01,4.741,4.741,4.6766,4.6997,205175,0
2016-12-02,4.695,4.7686,4.695,4.7135,98683,0
2016-12-05,4.7135,4.7872,4.7135,4.7778,151376,0
2016-12-06,4.7872,4.8515,4.7778,4.8147,184276,0
2016-12-07,4.824,4.9158,4.824,4.9158,196360,0
2016-12-08,4.8978,4.9345,4.8606,4.9067,191173,0
2016-12-09,4.9345,4.962,4.9158,4.962,294043,0
2016-12-12,4.9345,4.9804,4.9252,4.9804,225496,0
2016-12-13,4.9804,5.0112,4.9432,4.9712,231838,0
2016-12-14,4.9619,4.9712,4.8228,4.8877,442628,0
2016-12-15,4.8783,4.9524,4.8692,4.8783,367282,0
2016-12-16,4.8692,4.9432,4.8692,4.8877,261549,0
2016-12-19,4.8877,4.9524,4.8877,4.9432,268463,0
2016-12-20,4.9154,4.9336,4.8692,4.8783,491263,0
2016-12-21,4.8783,4.9341,4.8692,4.8692,410019,0
2016-12-22,4.8783,4.8971,4.8413,4.8971,244564,0
2016-12-23,4.8692,4.925,4.8692,4.8784,116405,0
2016-12-27,4.9061,4.9432,4.8783,4.9341,191979,0
2016-12-28,4.9432,4.9432,4.8877,4.9061,170120,0
2016-12-29,4.8877,4.9432,4.8877,4.9061,311088,0
2016-12-30,4.9341,4.999,4.925,4.9804,308148,0
2017-01-03,4.9804,5.0267,4.9341,4.9619,368901,0
2017-01-04,4.999,5.0825,4.9896,5.0825,367802,0
2017-01-05,5.0639,5.0917,4.999,5.0546,520739,0
2017-01-06,5.0825,5.1009,5.0546,5.1009,349861,0
2017-01-09,5.1196,5.1196,5.0676,5.0732,385276,0
2017-01-10,5.0639,5.0825,5.0083,5.0083,192759,0
2017-01-11,5.0453,5.0453,4.999,5.0083,125123,0
2017-01-12,5.0456,5.0456,4.9429,5.0035,184651,0
2017-01-13,5.0083,5.0083,4.9802,4.9803,216609,0
2017-01-17,4.9802,5.0269,4.9429,4.9616,441244,0
2017-01-18,4.952,4.9802,4.9429,4.952,619192,0
2017-01-19,4.952,4.952,4.8962,4.9149,639336,0
2017-01-20,4.9149,4.9243,4.8868,4.9243,248071,0
2017-01-23,4.9149,4.9802,4.9053,4.9616,309371,0
2017-01-24,4.9616,4.9989,4.9437,4.9802,506437,0
2017-01-25,4.9895,4.9989,4.953,4.9895,468271,0
2017-01-26,4.9989,4.9989,4.9709,4.9895,336809,0
2017-01-27,4.9989,4.9989,4.9243,4.9429,188717,0
2017-01-30,4.9335,4.9335,4.9053,4.9243,127280,0
2017-01-31,4.952,4.9616,4.9335,4.9429,508456,0
2017-02-01,4.9429,4.9616,4.8962,4.8962,322292,0
2017-02-02,4.8962,4.9243,4.8773,4.9149,287709,0
2017-02-03,4.9335,4.9895,4.931,4.9616,225962,0
2017-02-06,4.9895,4.9989,4.952,4.9895,227751,0
2017-02-07,5.0083,5.0268,4.9616,4.9616,178089,0
2017-02-08,5.1297,5.1297,4.9755,4.9989,148434,0
2017-02-09,4.9989,4.9989,4.9709,4.9895,214702,0
2017-02-10,4.9802,5.0175,4.9802,5.0175,273545,0
2017-02-13,5.0175,5.0458,5.0006,5.027,147513,0
2017-02-14,5.0364,5.0364,4.9893,5.0175,309174,0
2017-02-15,4.9988,4.9988,4.9515,4.9612,268797,0
2017-02-16,4.9515,5.027,4.9423,5.027,260383,0
2017-02-17,5.0458,5.0458,4.9706,4.9799,178252,0
2017-02-21,4.9799,5.027,4.9799,5.027,138182,0
2017-02-22,5.0175,5.0458,5.0082,5.027,183212,0
2017-02-23,5.0553,5.0834,5.0346,5.0788,169222,0
2017-02-24,5.0741,5.0834,5.0683,5.0741,183400,0
2017-02-27,5.0647,5.1306,5.0647,5.1212,235949,0
2017-02-28,5.14,5.14,5.1117,5.14,229856,0
2017-03-01,5.1212,5.14,5.093,5.1117,198375,0
2017-03-02,5.1022,5.1212,5.0741,5.0834,259582,0
2017-03-03,5.1212,5.1212,5.0647,5.1117,253675,0
2017-03-06,5.14,5.14,5.0476,5.0741,239147,0
2017-03-07,5.0834,5.0834,5.0175,5.027,164818,0
2017-03-08,5.0175,5.0175,4.9515,4.9515,244001,0
2017-03-09,4.9515,4.9565,4.8198,4.848,360507,0
2017-03-10,4.848,4.9044,4.7916,4.8012,417007,0
2017-03-13,4.839,4.8865,4.82,4.839,250058,0
2017-03-14,4.8296,4.8582,4.8106,4.82,154139,0
2017-03-15,4.8296,4.9433,4.8106,4.9433,214355,0
2017-03-16,4.9339,4.9528,4.896,4.896,179326,0
2017-03-17,4.896,4.9624,4.896,4.9469,130508,0
2017-03-20,4.9624,5.0193,4.9339,4.9433,144676,0
2017-03-21,4.9624,4.9719,4.896,4.9053,318088,0
2017-03-22,4.896,4.9236,4.8582,4.8769,206582,0
2017-03-23,4.8769,4.9814,4.8769,4.9719,147853,0
2017-03-24,4.9719,4.9908,4.9433,4.9719,176562,0
2017-03-27,4.9528,4.9624,4.915,4.9339,116851,0
2017-03-28,4.9528,4.9719,4.9053,4.9528,215944,0
2017-03-29,4.9528,5.0003,4.9528,5.0003,172233,0
2017-03-30,4.9719,5.0193,4.9719,5.0003,248881,0
2017-03-31,5.0098,5.0478,5.0004,5.0478,219583,0
2017-04-03,5.0288,5.0952,5.0098,5.0952,277291,0
2017-04-04,5.0762,5.1141,5.0571,5.1141,191645,0
2017-04-05,5.1141,5.1236,5.0952,5.1141,192095,0
2017-04-06,5.1141,5.1901,5.0952,5.1901,314334,0
2017-04-07,5.1711,5.1711,5.1141,5.1521,317578,0
2017-04-10,5.1426,5.1711,5.1426,5.1711,271118,0
2017-04-11,5.1711,5.2186,5.1521,5.2186,321541,0
2017-04-12,5.2281,5.2281,5.1707,5.2186,246004,0
2017-04-13,5.209,5.2376,5.1899,5.2376,351958,0
2017-04-17,5.2376,5.2568,5.2186,5.2568,236352,0
2017-04-18,5.2186,5.2664,5.2186,5.2186,159273,0
2017-04-19,5.2473,5.2664,5.2186,5.2568,566815,0
2017-04-20,5.2568,5.2568,5.209,5.2473,143587,0
2017-04-21,5.2568,5.2855,5.209,5.2186,141716,0
2017-04-24,5.2376,5.2376,5.1707,5.1707,241274,0
2017-04-25,5.1707,5.209,5.1707,5.1995,186338,0
2017-04-26,5.1995,5.1995,5.1442,5.1707,166397,0
2017-04-27,5.1613,5.1899,5.1516,5.1516,166361,0
2017-04-28,5.1899,5.1899,5.0944,5.142,201770,0
2017-05-01,5.142,5.1516,5.1133,5.1326,315746,0
2017-05-02,5.142,5.1613,5.1038,5.1229,291570,0
2017-05-03,5.1326,5.1326,5.0656,5.0847,290386,0
2017-05-04,5.0753,5.1038,4.9987,5.0274,282643,0
2017-05-05,5.037,5.0656,4.9796,5.0083,362371,0
2017-05-08,5.0178,5.037,4.9891,5.0274,302503,0
2017-05-09,5.0083,5.037,4.9796,5.037,236860,0
2017-05-10,5.0178,5.0178,4.9701,4.9701,324694,0
2017-05-11,4.9701,4.9989,4.9412,4.9797,272622,0
2017-05-12,4.9797,4.983,4.9412,4.9701,207532,0
2017-05-15,4.9797,5.0086,4.9614,4.9989,218580,0
2017-05-16,5.0086,5.0086,4.9412,4.9701,194848,0
2017-05-17,4.9412,4.9701,4.9314,4.9412,214553,0
2017-05-18,4.9314,4.9983,4.9219,4.9701,193346,0
2017-05-19,4.9989,5.0182,4.9701,4.9989,201861,0
2017-05-22,5.0182,5.0375,5.0002,5.0375,264408,0
2017-05-23,5.0567,5.0567,5.031,5.0375,163204,0
2017-05-24,5.0279,5.076,5.0279,5.0279,374952,0
2017-05-25,5.0567,5.0856,5.053,5.076,275222,0
2017-05-26,5.1049,5.1049,5.0279,5.0664,228960,0
2017-05-30,5.0279,5.076,5.0279,5.0279,128535,0
2017-05-31,5.0086,5.0664,5.0086,5.0664,139296,0
2017-06-01,5.076,5.1241,5.0471,5.1241,343003,0
2017-06-02,5.1339,5.1434,5.0953,5.1049,382594,0
2017-06-05,5.1049,5.1249,5.0664,5.0953,384576,0
2017-06-06,5.0953,5.1049,5.0375,5.076,439762,0
2017-06-07,5.0856,5.1241,5.076,5.1241,177131,0
2017-06-08,5.1241,5.1424,5.0856,5.1339,275033,0
2017-06-09,5.1339,5.1434,5.1145,5.1289,237705,0
2017-06-12,5.1339,5.1916,5.1224,5.1627,180048,0
2017-06-13,5.187,5.2161,5.1676,5.187,442777,0
2017-06-14,5.2064,5.2647,5.1966,5.2258,313465,0
2017-06-15,5.2161,5.2841,5.2074,5.2744,280748,0
2017-06-16,5.2939,5.2939,5.2453,5.2549,334947,0
2017-06-19,5.2453,5.3133,5.2453,5.3133,228228,0
2017-06-20,5.2841,5.3229,5.2647,5.2647,171956,0
2017-06-21,5.2841,5.3133,5.2549,5.3133,323390,0
2017-06-22,5.3035,5.3618,5.2787,5.2939,669119,0
2017-06-23,5.3327,5.3521,5.3133,5.3521,351038,0
2017-06-26,5.3424,5.3667,5.3424,5.3521,176621,0
2017-06-27,5.3618,5.3716,5.3133,5.3327,241797,0
2017-06-28,5.3424,5.3424,5.2939,5.3035,236386,0
2017-06-29,5.2939,5.3229,5.2453,5.2647,171927,0
2017-06-30,5.3035,5.3035,5.2453,5.2453,170807,0
2017-07-03,5.2453,5.3424,5.2453,5.2939,256320,0
2017-07-05,5.3133,5.3667,5.2744,5.2744,395868,0
2017-07-06,5.2647,5.2842,5.1482,5.1482,395340,0
2017-07-07,5.1966,5.2161,5.1482,5.1482,298618,0
2017-07-10,5.187,5.2453,5.187,5.187,324357,0
2017-07-11,5.1966,5.2258,5.1578,5.2161,260666,0
2017-07-12,5.2258,5.2939,5.2258,5.2744,270163,0
2017-07-13,5.294,5.3037,5.2646,5.2646,167005,0
2017-07-14,5.3037,5.3331,5.2646,5.2646,275383,0
2017-07-17,5.2744,5.3527,5.2744,5.3037,238737,0
2017-07-18,5.3037,5.3625,5.3037,5.3625,288476,0
2017-07-19,5.3625,5.3919,5.3331,5.3625,238981,0
2017-07-20,5.382,5.4016,5.3642,5.3919,182722,0
2017-07-21,5.4016,5.4016,5.3625,5.382,307456,0
2017-07-24,5.431,5.431,5.3429,5.3625,178333,0
2017-07-25,5.382,5.4016,5.3429,5.4016,403850,0
2017-07-26,5.4016,5.4114,5.3625,5.4114,243409,0
2017-07-27,5.4114,5.4114,5.3617,5.3919,238291,0
2017-07-28,5.4016,5.4016,5.3625,5.382,181085,0
2017-07-31,5.4016,5.4016,5.3625,5.3625,206848,0
2017-08-01,5.3919,5.4211,5.382,5.4211,322026,0
2017-08-02,5.3919,5.4016,5.3625,5.3919,499254,0
2017-08-03,5.4016,5.4398,5.3919,5.4211,214092,0
2017-08-04,5.4114,5.4505,5.4114,5.4211,207113,0
2017-08-07,5.4407,5.4505,5.4016,5.431,207160,0
2017-08-08,5.4407,5.4489,5.3977,5.4114,166634,0
2017-08-09,5.4211,5.431,5.3918,5.3919,314360,0
2017-08-10,5.4114,5.4211,5.2842,5.294,329005,0
2017-08-11,5.2447,5.4024,5.2249,5.2447,324538,0
2017-08-14,5.2743,5.3433,5.2743,5.3235,139374,0
2017-08-15,5.3235,5.3728,5.3038,5.3235,158709,0
2017-08-16,5.363,5.3926,5.3186,5.3531,317885,0
2017-08-17,5.3827,5.4123,5.3235,5.3433,172802,0
2017-08-18,5.3235,5.3433,5.294,5.3038,153338,0
2017-08-21,5.3038,5.3728,5.3038,5.3334,118557,0
2017-08-22,5.3433,5.363,5.3334,5.3433,136230,0
2017-08-23,5.363,5.3827,5.3334,5.3728,230354,0
2017-08-24,5.3827,5.3926,5.3433,5.3531,332038,0
2017-08-25,5.3728,5.3827,5.363,5.3827,194850,0
2017-08-28,5.3926,5.4024,5.3531,5.3531,140150,0
2017-08-29,5.3728,5.3728,5.3334,5.363,164969,0
2017-08-30,5.3728,5.4024,5.363,5.3926,374530,0
2017-08-31,5.4517,5.4616,5.4123,5.4616,181940,0
2017-09-01,5.4616,5.4813,5.4432,5.4517,216968,0
2017-09-05,5.4616,5.4813,5.4024,5.4517,116356,0
2017-09-06,5.4517,5.4714,5.4123,5.4221,210560,0
2017-09-07,5.4418,5.4616,5.4221,5.4616,126249,0
2017-09-08,5.4418,5.4616,5.4221,5.4517,123552,0
2017-09-11,5.4418,5.501,5.4418,5.501,353421,0
2017-09-12,5.501,5.5404,5.4911,5.5108,177457,0
2017-09-13,5.501,5.5404,5.4911,5.5306,336719,0
2017-09-14,5.5405,5.5405,5.5107,5.5206,146968,0
2017-09-15,5.5008,5.5156,5.4611,5.471,183792,0
2017-09-18,5.4908,5.5008,5.471,5.471,124978,0
2017-09-19,5.471,5.5008,5.471,5.4908,347207,0
2017-09-20,5.4809,5.5206,5.4735,5.5107,320295,0
2017-09-21,5.5008,5.5107,5.4809,5.5008,171352,0
2017-09-22,5.4908,5.5008,5.471,5.4859,156028,0
2017-09-25,5.5008,5.5008,5.4711,5.4809,118469,0
2017-09-26,5.4611,5.5008,5.4611,5.4908,173125,0
2017-09-27,5.5008,5.5206,5.4611,5.4611,200599,0
2017-09-28,5.4611,5.5008,5.4412,5.4908,219006,0
2017-09-29,5.5504,5.5703,5.5008,5.5703,299310,0
2017-10-02,5.5604,5.5803,5.5554,5.5803,156649,0
2017-10-03,5.5604,5.6001,5.5604,5.6001,133300,0
2017-10-04,5.5802,5.6001,5.5703,5.5901,123285,0
2017-10-05,5.5604,5.61,5.5604,5.61,181349,0
2017-10-06,5.5802,5.6596,5.5605,5.6001,163273,0
2017-10-09,5.61,5.6199,5.6001,5.61,157330,0
2017-10-10,5.6001,5.6199,5.5703,5.6001,227313,0
2017-10-11,5.5901,5.6199,5.5802,5.5802,174903,0
2017-10-12,5.6001,5.6299,5.5802,5.61,148098,0
2017-10-13,5.63,5.63,5.61,5.62,122059,0
2017-10-16,5.61,5.61,5.5706,5.59,192582,0
2017-10-17,5.56,5.6,5.55,5.5999,171186,0
2017-10-18,5.57,5.59,5.55,5.585,92055,0
2017-10-19,5.6,5.62,5.56,5.57,218923,0
2017-10-20,5.59,5.62,5.56,5.58,109013,0
2017-10-23,5.57,5.6,5.33,5.59,163593,0
2017-10-24,5.59,5.6,5.56,5.58,170213,0
2017-10-25,5.56,5.5792,5.52,5.53,234015,0
2017-10-26,5.54,5.559,5.45,5.45,166906,0
2017-10-27,5.45,5.49,5.43,5.48,139271,0
2017-10-30,5.45,5.5,5.45,5.49,163925,0
2017-10-31,5.53,5.53,5.48,5.53,202340,0
2017-11-01,5.53,5.54,5.5,5.53,165462,0
2017-11-02,5.53,5.54,5.52,5.54,108653,0
2017-11-03,5.53,5.53,5.482,5.5,114935,0
2017-11-06,5.49,5.54,5.49,5.53,125683,0
2017-11-07,5.53,5.54,5.51,5.53,183265,0
2017-11-08,5.51,5.57,5.51,5.57,167335,0
2017-11-09,5.55,5.55,5.48,5.54,267324,0
2017-11-10,5.52,5.54,5.48,5.54,167212,0
