Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.8413,1.8653,1.7936,1.8572,50400,0
2005-02-28,1.8811,1.8811,1.8254,1.8572,94750,0
2005-03-01,1.8572,1.8653,1.8096,1.8173,79501,0
2005-03-02,1.8413,1.984,1.8096,1.9762,134439,0
2005-03-03,1.9762,2.294,1.9523,2.2462,460388,0
2005-03-04,2.2779,2.3096,2.1826,2.1826,212806,0
2005-03-07,2.1905,2.1905,2.0475,2.1588,138599,0
2005-03-08,2.1747,2.2222,2.1429,2.2145,74339,0
2005-03-09,2.4208,2.4208,2.1985,2.3096,99917,0
2005-03-10,2.3334,2.3334,2.1826,2.1985,111635,0
2005-03-11,2.2222,2.238,2.1429,2.1429,79501,0
2005-03-14,2.119,2.1826,2.0874,2.1826,62997,0
2005-03-15,2.1826,2.1905,2.1588,2.1905,46871,0
2005-03-16,2.1747,2.2063,2.1668,2.1747,44602,0
2005-03-17,2.1747,2.1747,2.0637,2.1111,53548,0
2005-03-18,2.0714,2.1509,2.0637,2.1111,118937,0
2005-03-21,2.0637,2.0714,1.9683,2.0237,71063,0
2005-03-22,2.0161,2.0714,2.008,2.0237,215326,0
2005-03-23,1.9922,2.0637,1.9285,2.0161,166567,0
2005-03-24,2.0557,2.0557,1.9443,1.9762,95758,0
2005-03-28,2.0002,2.0002,1.8653,1.8733,95126,0
2005-03-29,1.9207,2.0557,1.8969,1.9443,171732,0
2005-03-30,1.9604,1.9683,1.9207,1.9604,69801,0
2005-03-31,2.008,2.008,1.9604,1.9683,200587,0
2005-04-01,1.9604,1.984,1.8733,1.9049,131413,0
2005-04-04,1.9443,1.9443,1.8413,1.8653,26712,0
2005-04-05,1.9049,1.9604,1.8254,1.8254,62872,0
2005-04-06,1.8254,1.8492,1.7936,1.8096,76858,0
2005-04-07,1.8096,1.8254,1.8096,1.8096,17892,0
2005-04-08,1.7936,1.8016,1.7858,1.7936,12597,0
2005-04-11,1.8096,1.8096,1.762,1.7858,34016,0
2005-04-12,1.7461,1.7936,1.6825,1.7065,136451,0
2005-04-13,1.6825,1.6982,1.6193,1.6271,88071,0
2005-04-14,1.6271,1.643,1.5715,1.5875,75220,0
2005-04-15,1.6589,1.6589,1.5,1.508,271521,0
2005-04-18,1.5,1.651,1.4684,1.5478,131161,0
2005-04-19,1.6193,1.6589,1.5478,1.6589,104829,0
2005-04-20,1.7145,1.7145,1.6033,1.6193,83912,0
2005-04-21,1.6193,1.643,1.5875,1.6113,75220,0
2005-04-22,1.6904,1.7065,1.6271,1.643,110751,0
2005-04-25,1.6982,1.6982,1.6271,1.643,165180,0
2005-04-26,1.6746,1.6982,1.6271,1.6589,106970,0
2005-04-27,1.7382,1.7382,1.5954,1.6271,58589,0
2005-04-28,1.6349,1.6349,1.5237,1.5237,126250,0
2005-04-29,1.5478,1.5875,1.5397,1.5397,85804,0
2005-05-02,1.5875,1.5875,1.5159,1.5237,80639,0
2005-05-03,1.5875,1.5875,1.5,1.5875,152202,0
2005-05-04,1.6271,1.7382,1.6033,1.7065,45105,0
2005-05-05,1.6668,1.73,1.6349,1.6746,60857,0
2005-05-06,1.6668,1.7224,1.5875,1.7224,46114,0
2005-05-09,1.7145,1.7461,1.7065,1.7461,17765,0
2005-05-10,1.6825,1.8096,1.6825,1.73,43469,0
2005-05-11,1.6904,1.762,1.6746,1.7224,46996,0
2005-05-12,1.7065,1.7065,1.5875,1.5875,69550,0
2005-05-13,1.6349,1.6349,1.5397,1.5715,18144,0
2005-05-16,1.5558,1.5558,1.4365,1.4606,107097,0
2005-05-17,1.4763,1.5319,1.4684,1.4684,76230,0
2005-05-18,1.4844,1.508,1.4606,1.508,66149,0
2005-05-19,1.5159,1.5159,1.4208,1.4527,84543,0
2005-05-20,1.4288,1.4527,1.4208,1.4208,44728,0
2005-05-23,1.5,1.508,1.4365,1.508,94873,0
2005-05-24,1.5635,1.5635,1.4445,1.508,104829,0
2005-05-25,1.508,1.5635,1.4922,1.4922,50019,0
2005-05-26,1.5478,1.5478,1.4922,1.508,48255,0
2005-05-27,1.5319,1.5794,1.5319,1.5558,85804,0
2005-05-31,1.5635,1.5635,1.4844,1.5159,79881,0
2005-06-01,1.5558,1.6113,1.5237,1.6113,104956,0
2005-06-02,1.7065,1.7065,1.6271,1.6668,70682,0
2005-06-03,1.6982,1.73,1.6746,1.7065,45989,0
2005-06-06,1.7224,1.7382,1.6746,1.6982,31754,0
2005-06-07,1.6746,1.6904,1.6113,1.6113,52793,0
2005-06-08,1.6271,1.651,1.6113,1.651,12095,0
2005-06-09,1.6193,1.643,1.5875,1.6033,61234,0
2005-06-10,1.6589,1.6746,1.5954,1.5954,45609,0
2005-06-13,1.651,1.7065,1.6349,1.6982,56573,0
2005-06-14,1.6825,1.7065,1.6746,1.6746,37673,0
2005-06-15,1.5794,1.5794,1.508,1.5319,256277,0
2005-06-16,1.5635,1.5635,1.5319,1.5478,291679,0
2005-06-17,1.5558,1.5558,1.5319,1.5478,132423,0
2005-06-20,1.5478,1.5478,1.508,1.5319,55312,0
2005-06-21,1.508,1.5397,1.508,1.5397,68665,0
2005-06-22,1.5635,1.5635,1.5,1.5159,128642,0
2005-06-23,1.5237,1.5237,1.508,1.5237,148045,0
2005-06-24,1.5159,1.5397,1.4844,1.508,89330,0
2005-06-27,1.508,1.508,1.4606,1.4606,30742,0
2005-06-28,1.4527,1.4606,1.3969,1.4288,92358,0
2005-06-29,1.4763,1.5159,1.4365,1.5159,110625,0
2005-06-30,1.5159,1.5558,1.4763,1.5237,74086,0
2005-07-01,1.4922,1.508,1.4684,1.4684,27215,0
2005-07-05,1.4365,1.4922,1.4365,1.4527,51659,0
2005-07-06,1.4527,1.4606,1.4047,1.4288,65140,0
2005-07-07,1.4445,1.508,1.4288,1.508,46618,0
2005-07-08,1.5237,1.5237,1.5,1.5159,40317,0
2005-07-11,1.5159,1.5319,1.5,1.508,66652,0
2005-07-12,1.5319,1.5478,1.4844,1.5159,34271,0
2005-07-13,1.4763,1.5159,1.4288,1.4844,123098,0
2005-07-14,1.4763,1.5,1.4606,1.4606,66652,0
2005-07-15,1.4606,1.4684,1.4365,1.4527,26962,0
2005-07-18,1.4288,1.4606,1.4288,1.4445,105836,0
2005-07-19,1.4365,1.4365,1.4127,1.4127,72070,0
2005-07-20,1.4208,1.4365,1.4127,1.4208,132799,0
2005-07-21,1.4365,1.4684,1.4208,1.4288,84291,0
2005-07-22,1.4684,1.4684,1.4127,1.4445,33012,0
2005-07-25,1.4127,1.4288,1.389,1.3969,129399,0
2005-07-26,1.3969,1.3969,1.2856,1.3494,187229,0
2005-07-27,1.3494,1.3573,1.3096,1.3177,30617,0
2005-07-28,1.389,1.4047,1.3494,1.4047,135950,0
2005-07-29,1.4208,1.4208,1.3573,1.389,71189,0
2005-08-01,1.4127,1.4288,1.3494,1.4288,74969,0
2005-08-02,1.389,1.4288,1.389,1.4047,77235,0
2005-08-03,1.4288,1.4684,1.3811,1.4684,276561,0
2005-08-04,1.5237,1.5319,1.4684,1.4763,150185,0
2005-08-05,1.5,1.5,1.4127,1.4127,48004,0
2005-08-08,1.4127,1.4606,1.3255,1.3413,127760,0
2005-08-09,1.3255,1.3732,1.3177,1.3334,87819,0
2005-08-10,1.3413,1.4047,1.3413,1.3811,76102,0
2005-08-11,1.389,1.4922,1.3811,1.4922,152580,0
2005-08-12,1.5319,1.5319,1.4527,1.4527,130152,0
2005-08-15,1.5159,1.5159,1.389,1.3969,196931,0
2005-08-16,1.389,1.4288,1.3732,1.4208,174380,0
2005-08-17,1.3732,1.4365,1.3573,1.3654,76351,0
2005-08-18,1.3811,1.3811,1.3654,1.3654,34145,0
2005-08-19,1.3654,1.389,1.3573,1.3811,70432,0
2005-08-22,1.3654,1.3811,1.3654,1.3654,18269,0
2005-08-23,1.3811,1.389,1.3334,1.3811,83410,0
2005-08-24,1.3732,1.3811,1.3413,1.3494,30237,0
2005-08-25,1.3494,1.3494,1.1985,1.2541,318895,0
2005-08-26,1.2698,1.2778,1.238,1.2541,125115,0
2005-08-29,1.238,1.2541,1.2222,1.238,91474,0
2005-08-30,1.2144,1.238,1.1985,1.2222,252872,0
2005-08-31,1.2301,1.2698,1.2301,1.2619,84921,0
2005-09-01,1.3017,1.3334,1.2778,1.2936,38683,0
2005-09-02,1.3177,1.3654,1.3096,1.3334,128642,0
2005-09-06,1.3573,1.3573,1.2936,1.2936,41454,0
2005-09-07,1.2936,1.2936,1.2619,1.2698,60351,0
2005-09-08,1.2778,1.3413,1.2778,1.2778,53296,0
2005-09-09,1.2856,1.3413,1.2698,1.3177,105455,0
2005-09-12,1.3177,1.3494,1.2936,1.3177,122844,0
2005-09-13,1.3017,1.3732,1.3017,1.3255,85299,0
2005-09-14,1.3413,1.4445,1.3255,1.4208,55185,0
2005-09-15,1.4606,1.5478,1.4445,1.5237,175764,0
2005-09-16,1.5715,1.6589,1.5319,1.643,299365,0
2005-09-19,1.651,1.7065,1.6113,1.6746,296088,0
2005-09-20,1.643,1.6982,1.5794,1.5794,167323,0
2005-09-21,1.5715,1.6349,1.5715,1.6033,30995,0
2005-09-22,1.6113,1.651,1.5875,1.6349,145273,0
2005-09-23,1.643,1.643,1.5715,1.6033,73205,0
2005-09-26,1.6033,1.6746,1.5635,1.6271,168833,0
2005-09-27,1.6033,1.6349,1.5875,1.6349,150691,0
2005-09-28,1.5954,1.6746,1.5635,1.6668,109743,0
2005-09-29,1.6668,1.73,1.6668,1.6982,96013,0
2005-09-30,1.7145,1.7541,1.6589,1.6668,100291,0
2005-10-03,1.6904,1.6904,1.6271,1.643,58333,0
2005-10-04,1.6271,1.643,1.6033,1.6193,28097,0
2005-10-05,1.6193,1.6193,1.5635,1.5715,47500,0
2005-10-06,1.4208,1.4288,1.3494,1.389,402430,0
2005-10-07,1.389,1.4208,1.389,1.4127,121836,0
2005-10-10,1.4288,1.4844,1.4127,1.4208,83033,0
2005-10-11,1.4288,1.4445,1.389,1.3969,374205,0
2005-10-12,1.3969,1.4365,1.3413,1.3573,105203,0
2005-10-13,1.3494,1.3494,1.238,1.3255,145903,0
2005-10-14,1.3017,1.3255,1.2619,1.2778,279962,0
2005-10-17,1.3177,1.3494,1.3096,1.3494,101802,0
2005-10-18,1.3732,1.3732,1.2778,1.3177,78117,0
2005-10-19,1.2301,1.3096,1.2301,1.3096,135445,0
2005-10-20,1.3096,1.3177,1.2064,1.238,295461,0
2005-10-21,1.2301,1.2778,1.2222,1.2541,218603,0
2005-10-24,1.2301,1.2698,1.2301,1.2301,237754,0
2005-10-25,1.2698,1.3096,1.2541,1.2778,47500,0
2005-10-26,1.2936,1.3017,1.2541,1.2619,39059,0
2005-10-27,1.2619,1.3096,1.2301,1.2301,215454,0
2005-10-28,1.2301,1.2541,1.2144,1.2541,61861,0
2005-10-31,1.238,1.238,1.1985,1.1985,511542,0
2005-11-01,1.2301,1.2301,1.1825,1.1905,412761,0
2005-11-02,1.1905,1.2222,1.1825,1.2064,260056,0
2005-11-03,1.2301,1.2301,1.0954,1.1349,230070,0
2005-11-04,1.1746,1.1746,1.1032,1.1349,125997,0
2005-11-07,1.1111,1.1111,1.0397,1.1032,204996,0
2005-11-08,1.0714,1.1032,1.0476,1.0555,292183,0
2005-11-09,1.0555,1.127,1.0555,1.0954,129272,0
2005-11-10,1.119,1.1429,1.0954,1.1111,320154,0
2005-11-11,1.1111,1.1985,1.1111,1.1666,135823,0
2005-11-14,1.1905,1.1985,1.119,1.1429,210414,0
2005-11-15,1.1429,1.1429,1.0476,1.0476,121836,0
2005-11-16,1.0874,1.1349,1.0635,1.1349,492140,0
2005-11-17,1.1349,1.2144,1.1349,1.1587,250101,0
2005-11-18,1.1666,1.1746,1.1349,1.1429,190505,0
2005-11-21,1.1746,1.2064,1.1666,1.2064,183323,0
2005-11-22,1.2064,1.2222,1.1507,1.1905,374713,0
2005-11-23,1.1746,1.1746,1.127,1.1429,307934,0
2005-11-25,1.1587,1.1746,1.1507,1.1666,140987,0
2005-11-28,1.1905,1.1905,1.1587,1.1666,330863,0
2005-11-29,1.1666,1.1746,1.1349,1.1746,127131,0
2005-11-30,1.1746,1.1905,1.119,1.119,324816,0
2005-12-01,1.119,1.1825,1.119,1.1746,158375,0
2005-12-02,1.1825,1.1905,1.1429,1.1507,456231,0
2005-12-05,1.1587,1.1985,1.1587,1.1746,247454,0
2005-12-06,1.1985,1.4288,1.1746,1.3969,542161,0
2005-12-07,1.4606,1.4844,1.3177,1.3654,435946,0
2005-12-08,1.4208,1.5,1.2936,1.4922,643586,0
2005-12-09,1.5397,1.5478,1.3334,1.3811,570761,0
2005-12-12,1.4127,1.4527,1.3334,1.3494,477399,0
2005-12-13,1.3494,1.3732,1.3255,1.3334,197812,0
2005-12-14,1.2936,1.3413,1.2856,1.3096,390460,0
2005-12-15,1.3096,1.3255,1.2856,1.3017,207892,0
2005-12-16,1.3177,1.3255,1.2856,1.3096,116043,0
2005-12-19,1.2856,1.3494,1.2778,1.2936,297100,0
2005-12-20,1.2936,1.3096,1.2301,1.2458,161777,0
2005-12-21,1.2301,1.3096,1.2301,1.2936,158881,0
2005-12-22,1.3334,1.3654,1.2936,1.3573,322550,0
2005-12-23,1.3654,1.4365,1.3654,1.4208,290673,0
2005-12-27,1.4288,1.4844,1.4047,1.4127,202475,0
2005-12-28,1.4047,1.4127,1.3494,1.3732,357197,0
2005-12-29,1.389,1.4047,1.3573,1.4047,205875,0
2005-12-30,1.4288,1.4365,1.3732,1.4365,174881,0
2006-01-03,1.4606,1.5319,1.4606,1.5159,483449,0
2006-01-04,1.4606,1.5159,1.4288,1.508,475507,0
2006-01-05,1.5,1.5,1.4288,1.4365,335023,0
2006-01-06,1.4527,1.6033,1.4527,1.6033,503984,0
2006-01-09,1.6349,1.762,1.6113,1.6668,941063,0
2006-01-10,1.6349,1.6904,1.6271,1.6668,338299,0
2006-01-11,1.7224,1.8254,1.7145,1.7699,409488,0
2006-01-12,1.7858,1.7936,1.6668,1.6825,287395,0
2006-01-13,1.6668,1.8492,1.651,1.8413,365890,0
2006-01-17,1.9364,2.008,1.8653,1.8733,594573,0
2006-01-18,1.8254,1.8254,1.6668,1.7461,481431,0
2006-01-19,1.7936,1.8733,1.7936,1.8254,326582,0
2006-01-20,1.9049,1.9049,1.73,1.7779,380761,0
2006-01-23,1.7461,1.8016,1.73,1.7779,742745,0
2006-01-24,1.762,1.7779,1.73,1.762,433677,0
2006-01-25,1.762,1.8572,1.7541,1.7936,1010990,0
2006-01-26,1.7699,1.7779,1.7461,1.7541,606921,0
2006-01-27,1.7461,1.7779,1.6904,1.6982,390713,0
2006-01-30,1.6349,1.7145,1.6113,1.6904,615614,0
2006-01-31,1.6904,1.7461,1.6589,1.6982,391342,0
2006-02-01,1.73,1.7541,1.6904,1.7461,260056,0
2006-02-02,1.7461,1.8016,1.7224,1.7224,298233,0
2006-02-03,1.7224,1.8173,1.643,1.7936,443506,0
2006-02-06,1.762,2.0161,1.7382,1.984,2231888,0
2006-02-07,1.9049,1.9443,1.6271,1.651,1819254,0
2006-02-08,1.6271,1.6982,1.6033,1.651,796669,0
2006-02-09,1.6825,1.7461,1.651,1.6746,646486,0
2006-02-10,1.6349,1.643,1.5397,1.6349,448671,0
2006-02-13,1.5875,1.6113,1.4288,1.5159,588904,0
2006-02-14,1.5237,1.6113,1.4684,1.5478,495289,0
2006-02-15,1.5635,1.6193,1.4922,1.5,288910,0
2006-02-16,1.5,1.5794,1.4922,1.5478,331241,0
2006-02-17,1.5875,1.6349,1.5715,1.6193,660849,0
2006-02-21,1.6982,2.381,1.651,2.381,2603071,0
2006-02-22,1.8811,2.0237,1.8413,1.8969,630987,0
2006-02-23,1.8653,1.8969,1.7461,1.8413,211168,0
2006-02-24,1.8811,1.9207,1.8653,1.9127,302894,0
2006-02-27,1.9127,1.9364,1.8254,1.8333,311463,0
2006-02-28,1.8333,1.8969,1.7936,1.8969,435442,0
2006-03-01,1.8969,1.9285,1.8891,1.9127,364381,0
2006-03-02,1.9285,2.0237,1.9127,2.0002,408100,0
2006-03-03,2.0557,2.0557,1.9443,1.9683,476767,0
2006-03-06,2.0317,2.0317,1.8254,1.8333,593692,0
2006-03-07,1.8333,1.8333,1.7145,1.7461,385926,0
2006-03-08,1.6668,1.7382,1.6589,1.7224,302013,0
2006-03-09,1.7461,1.7936,1.73,1.73,218100,0
2006-03-10,1.6904,1.8173,1.6746,1.7936,140361,0
2006-03-13,1.8254,1.8653,1.7936,1.8016,336156,0
2006-03-14,1.8096,1.9049,1.7936,1.8333,128389,0
2006-03-15,1.8811,2.0002,1.8572,1.9922,582856,0
2006-03-16,2.0237,2.0237,1.9049,1.9364,195923,0
2006-03-17,1.9683,1.984,1.8811,1.9364,341574,0
2006-03-20,1.8733,1.9683,1.8733,1.9127,155102,0
2006-03-21,1.8653,1.8891,1.7936,1.8173,235613,0
2006-03-22,1.7858,1.8733,1.7858,1.8016,97772,0
2006-03-23,1.8016,1.8254,1.7541,1.8173,161399,0
2006-03-24,1.8492,1.9762,1.8492,1.9683,302894,0
2006-03-27,2.008,2.0557,1.9762,1.984,1029009,0
2006-03-28,1.984,2.1747,1.9762,2.1429,873149,0
2006-03-29,2.135,2.3096,2.1031,2.1905,483321,0
2006-03-30,2.27,2.3414,2.1747,2.1905,667147,0
2006-03-31,2.1509,2.2542,2.119,2.2303,296974,0
2006-04-03,2.2303,2.4603,2.1588,2.3177,593316,0
2006-04-04,2.3015,2.4524,2.3015,2.389,413266,0
2006-04-05,2.4364,2.5,2.389,2.4445,354551,0
2006-04-06,2.5159,2.5159,2.3652,2.405,371438,0
2006-04-07,2.381,2.3966,2.2222,2.3652,424856,0
2006-04-10,2.4208,2.4364,2.2858,2.405,352159,0
2006-04-11,2.4128,2.4208,2.2858,2.3015,303523,0
2006-04-12,2.2779,2.3334,2.27,2.3255,146783,0
2006-04-13,2.27,2.3015,2.238,2.2858,123476,0
2006-04-17,2.381,2.4287,2.3493,2.4208,373702,0
2006-04-18,2.4603,2.5634,2.4364,2.5238,343591,0
2006-04-19,2.5714,2.643,2.4684,2.6269,765927,0
2006-04-20,2.6509,2.6509,2.3015,2.4761,711121,0
2006-04-21,2.508,2.8176,2.492,2.8176,675210,0
2006-04-24,2.8095,2.9128,2.7065,2.7701,690709,0
2006-04-25,2.8333,3.0159,2.7937,2.9445,710869,0
2006-04-26,2.9366,3.0874,2.9366,3.0238,491636,0
2006-04-27,2.9842,3.0794,2.9128,2.9288,224651,0
2006-04-28,2.8493,3.1271,2.8493,3.0159,275803,0
2006-05-01,3.0081,3.1509,2.9366,2.9605,247079,0
2006-05-02,3,3.0635,2.8016,2.9128,407721,0
2006-05-03,2.9445,2.9525,2.778,2.8333,233719,0
2006-05-04,2.7858,3.0238,2.7858,3.0081,285883,0
2006-05-05,3.0874,3.0874,2.9445,2.9842,116798,0
2006-05-08,2.9366,2.9764,2.8255,2.9764,122341,0
2006-05-09,3.0081,3.3732,3.0081,3.2859,408479,0
2006-05-10,3.1983,3.27,3.1349,3.2063,299620,0
2006-05-11,3.3097,3.3176,3.0794,3.1192,604528,0
2006-05-12,3.0159,3.0635,2.8654,2.9842,308814,0
2006-05-15,2.8255,2.8255,2.6191,2.6351,472859,0
2006-05-16,2.6589,2.7623,2.5238,2.6269,415788,0
2006-05-17,2.6351,2.8969,2.5159,2.5317,412006,0
2006-05-18,2.5634,2.5874,2.3177,2.381,543923,0
2006-05-19,2.3096,2.4128,2.1509,2.3652,632371,0
2006-05-22,2.3572,2.4684,2.2858,2.4524,179795,0
2006-05-23,2.5,2.5478,2.4287,2.4684,575044,0
2006-05-24,2.389,2.4603,2.3096,2.4208,321038,0
2006-05-25,2.5,2.6112,2.492,2.5874,206381,0
2006-05-26,2.6669,2.6669,2.5238,2.6112,164172,0
2006-05-30,2.6826,2.8016,2.5238,2.5478,281980,0
2006-05-31,2.6191,2.6986,2.508,2.508,217091,0
2006-06-01,2.4524,2.5953,2.405,2.5238,205875,0
2006-06-02,2.5634,2.6905,2.5398,2.6112,181057,0
2006-06-05,2.5714,2.7065,2.5478,2.5478,100417,0
2006-06-06,2.5,2.5,2.2858,2.3652,314360,0
2006-06-07,2.3414,2.4524,2.3015,2.373,163415,0
2006-06-08,2.3096,2.3414,2.1905,2.3015,452577,0
2006-06-09,2.3015,2.3572,2.2542,2.27,108105,0
2006-06-12,2.294,2.3096,2.1509,2.1588,182316,0
2006-06-13,2.0317,2.0557,1.9049,1.9604,582730,0
2006-06-14,1.9443,2.0714,1.9443,2.0002,278198,0
2006-06-15,2.1111,2.1588,2.0714,2.1509,349263,0
2006-06-16,2.2063,2.2858,2.1031,2.2858,115159,0
2006-06-19,2.1747,2.1826,2.0874,2.119,244558,0
2006-06-20,2.1111,2.1429,2.1031,2.1271,116295,0
2006-06-21,2.1271,2.2779,2.0794,2.2462,139854,0
2006-06-22,2.27,2.27,2.1588,2.2063,71063,0
2006-06-23,2.1985,2.3572,2.1985,2.3493,126250,0
2006-06-26,2.3966,2.3966,2.1905,2.2145,108734,0
2006-06-27,2.2303,2.27,2.0237,2.0714,140484,0
2006-06-28,2.0714,2.1111,1.9523,1.984,142627,0
2006-06-29,2.008,2.1747,2.008,2.1747,198316,0
2006-06-30,2.2542,2.3334,2.2462,2.3015,162031,0
2006-07-03,2.3966,2.508,2.3966,2.5,147791,0
2006-07-05,2.4603,2.4603,2.27,2.3177,197812,0
2006-07-06,2.3255,2.381,2.3015,2.3334,96892,0
2006-07-07,2.294,2.373,2.27,2.2858,57329,0
2006-07-10,2.2063,2.238,2.1588,2.2063,54052,0
2006-07-11,2.238,2.2542,2.1826,2.2542,85299,0
2006-07-12,2.3334,2.3334,2.2063,2.2145,297728,0
2006-07-13,2.238,2.238,2.1509,2.1905,111507,0
2006-07-14,2.2222,2.2542,2.2063,2.2542,92858,0
2006-07-17,2.2462,2.2462,2.1429,2.1747,167576,0
2006-07-18,2.1905,2.2145,2.0714,2.0794,173113,0
2006-07-19,2.0557,2.1826,2.0557,2.1668,110625,0
2006-07-20,2.2063,2.2063,2.0794,2.1031,114152,0
2006-07-21,2.135,2.135,2.0475,2.0557,94374,0
2006-07-24,2.0475,2.1588,2.0237,2.135,210920,0
2006-07-25,2.1429,2.2622,2.1271,2.2622,138092,0
2006-07-26,2.238,2.3652,2.2222,2.3493,170471,0
2006-07-27,2.381,2.4445,2.2622,2.294,202726,0
2006-07-28,2.3177,2.3255,2.294,2.3255,83284,0
2006-07-31,2.3177,2.4208,2.2858,2.4208,127508,0
2006-08-01,2.4364,2.4364,2.405,2.4128,155479,0
2006-08-02,2.4364,2.508,2.4364,2.5,192016,0
2006-08-03,2.4603,2.5,2.373,2.4364,173623,0
2006-08-04,2.4524,2.4684,2.405,2.4128,50147,0
2006-08-07,2.4761,2.5238,2.405,2.5238,79252,0
2006-08-08,2.492,2.5159,2.4445,2.492,146533,0
2006-08-09,2.492,2.5794,2.4841,2.508,112388,0
2006-08-10,2.4287,2.5,2.4208,2.4761,111254,0
2006-08-11,2.4684,2.4841,2.389,2.389,56319,0
2006-08-14,2.381,2.381,2.1826,2.2462,210285,0
2006-08-15,2.2222,2.27,2.2222,2.27,74588,0
2006-08-16,2.294,2.3177,2.2303,2.2462,55060,0
2006-08-17,2.2858,2.2858,2.1588,2.2063,136957,0
2006-08-18,2.2462,2.3096,2.1985,2.2462,241661,0
2006-08-21,2.3015,2.4603,2.2858,2.4524,240650,0
2006-08-22,2.4524,2.5714,2.3966,2.5714,207639,0
2006-08-23,2.6032,2.6509,2.5238,2.5317,163291,0
2006-08-24,2.5478,2.5478,2.4287,2.4524,101301,0
2006-08-25,2.5,2.5794,2.4761,2.5714,121460,0
2006-08-28,2.5953,2.5953,2.4841,2.5,113902,0
2006-08-29,2.5794,2.5794,2.3493,2.4287,219735,0
2006-08-30,2.5,2.5,2.4287,2.492,131538,0
2006-08-31,2.5714,2.6589,2.5238,2.6589,226792,0
2006-09-01,2.6589,2.6986,2.5874,2.6669,142250,0
2006-09-05,2.643,2.8654,2.643,2.7937,250357,0
2006-09-06,2.7937,2.8572,2.746,2.778,368159,0
2006-09-07,2.7542,2.7542,2.6032,2.6351,203231,0
2006-09-08,2.5555,2.5794,2.4603,2.4761,192648,0
2006-09-11,2.4287,2.4287,2.2145,2.3096,549468,0
2006-09-12,2.3096,2.3966,2.2462,2.3493,292311,0
2006-09-13,2.3414,2.389,2.27,2.2779,190633,0
2006-09-14,2.2858,2.3414,2.1747,2.1985,247580,0
2006-09-15,2.1985,2.238,2.119,2.1271,279585,0
2006-09-18,2.1588,2.2779,2.1588,2.27,137337,0
2006-09-19,2.27,2.27,2.1271,2.1429,269760,0
2006-09-20,2.2063,2.2063,2.0317,2.0398,257913,0
2006-09-21,2.0398,2.1985,2.0398,2.1826,199071,0
2006-09-22,2.2542,2.294,2.1509,2.294,154977,0
2006-09-25,2.3015,2.3015,2.135,2.1826,153212,0
2006-09-26,2.1826,2.2622,2.1509,2.2222,136077,0
2006-09-27,2.1985,2.27,2.1668,2.27,603389,0
2006-09-28,2.2779,2.2779,2.1509,2.1588,154219,0
2006-09-29,2.1429,2.2145,2.1271,2.1826,92858,0
2006-10-02,2.2222,2.2222,2.135,2.1429,61861,0
2006-10-03,2.0874,2.0874,1.984,1.984,368914,0
2006-10-04,1.984,2.0161,1.8811,2.008,221500,0
2006-10-05,2.0161,2.1111,2.0161,2.0794,241785,0
2006-10-06,2.0874,2.1429,2.0398,2.1429,147036,0
2006-10-09,2.1826,2.2542,2.1668,2.238,261441,0
2006-10-10,2.2145,2.2145,2.0953,2.1905,201720,0
2006-10-11,2.2222,2.2222,2.1031,2.1271,213688,0
2006-10-12,2.1429,2.1905,2.1429,2.1668,74588,0
2006-10-13,2.2462,2.3255,2.2145,2.3255,295209,0
2006-10-16,2.4208,2.4208,2.2779,2.3255,454466,0
2006-10-17,2.3255,2.3334,2.0874,2.1509,427502,0
2006-10-18,2.1509,2.1509,1.9762,2.1271,475003,0
2006-10-19,2.1271,2.1668,2.0953,2.119,765927,0
2006-10-20,2.1111,2.1271,2.0874,2.1111,101554,0
2006-10-23,2.1031,2.1031,2.0637,2.0874,57960,0
2006-10-24,2.0874,2.1111,2.0237,2.1111,195420,0
2006-10-25,2.0874,2.1985,2.0637,2.1905,155982,0
2006-10-26,2.1905,2.2303,2.1429,2.2063,191512,0
2006-10-27,2.1826,2.2063,2.1429,2.1509,88196,0
2006-10-30,2.1509,2.294,2.1509,2.238,144897,0
2006-10-31,2.2222,2.2779,2.1826,2.2462,140864,0
2006-11-01,2.2462,2.3652,2.2462,2.2858,281473,0
2006-11-02,2.294,2.3177,2.2462,2.27,166695,0
2006-11-03,2.2222,2.3096,2.2222,2.27,241661,0
2006-11-06,2.2858,2.3572,2.2542,2.294,145903,0
2006-11-07,2.3015,2.3493,2.2779,2.3255,371688,0
2006-11-08,2.3015,2.3015,2.1985,2.2858,154471,0
2006-11-09,2.2858,2.3493,2.2542,2.3414,391846,0
2006-11-10,2.3414,2.3493,2.2622,2.2858,190505,0
2006-11-13,2.2622,2.27,2.1429,2.1985,279459,0
2006-11-14,2.1905,2.2145,2.135,2.1429,168963,0
2006-11-15,2.1826,2.1905,2.1111,2.1588,308311,0
2006-11-16,2.1509,2.1747,2.008,2.0637,308564,0
2006-11-17,2.0398,2.0874,2.0002,2.0161,232086,0
2006-11-20,2.0398,2.0874,2.008,2.0237,115540,0
2006-11-21,2.0557,2.0953,2.0002,2.0714,352788,0
2006-11-22,2.0714,2.1668,2.0557,2.0953,271647,0
2006-11-24,2.135,2.1588,2.1031,2.119,192395,0
2006-11-27,2.1588,2.1588,2.0161,2.0317,262071,0
2006-11-28,2.0475,2.0475,1.8969,1.9683,585123,0
2006-11-29,1.984,2.0002,1.9364,1.9922,197940,0
2006-11-30,2.0317,2.0475,1.9762,1.9922,459506,0
2006-12-01,1.984,1.984,1.8891,1.9127,406462,0
2006-12-04,1.9443,1.9443,1.8811,1.8891,391719,0
2006-12-05,1.9049,2.008,1.8969,2.0002,501464,0
2006-12-06,1.9604,2.0874,1.9604,1.9922,486092,0
2006-12-07,1.9922,2.0874,1.9604,2.0794,446151,0
2006-12-08,2.0794,2.0874,1.9922,2.008,335147,0
2006-12-11,2.0237,2.0714,1.9922,2.008,235236,0
2006-12-12,2.0002,2.0317,1.9049,1.9207,445394,0
2006-12-13,1.9049,1.9207,1.8413,1.8969,433803,0
2006-12-14,1.9049,1.9049,1.8492,1.8811,716036,0
2006-12-15,1.9127,1.9127,1.8254,1.8969,499953,0
2006-12-18,1.8811,1.8969,1.7858,1.7936,294829,0
2006-12-19,1.8016,1.8413,1.7858,1.8173,269630,0
2006-12-20,1.8254,1.8653,1.8016,1.8173,148173,0
2006-12-21,1.8173,1.8173,1.7145,1.73,309572,0
2006-12-22,1.7858,1.7858,1.6982,1.7145,243296,0
2006-12-26,1.7145,1.8254,1.7065,1.7936,225533,0
2006-12-27,1.8096,1.8254,1.7224,1.7699,279585,0
2006-12-28,1.7699,1.8016,1.7541,1.7779,338174,0
2006-12-29,1.762,1.7858,1.7065,1.7224,471980,0
2007-01-03,1.7461,1.7541,1.5954,1.651,458119,0
2007-01-04,1.6271,1.7382,1.6033,1.6825,1755370,0
2007-01-05,1.643,1.7145,1.643,1.7065,279838,0
2007-01-08,1.7382,1.7461,1.651,1.6589,189119,0
2007-01-09,1.6589,1.6589,1.5635,1.6113,442623,0
2007-01-10,1.651,1.6746,1.6113,1.6349,312469,0
2007-01-11,1.6271,1.651,1.6033,1.6271,267113,0
2007-01-12,1.6193,1.651,1.6033,1.6271,196048,0
2007-01-16,1.6271,1.651,1.6033,1.651,95758,0
2007-01-17,1.651,1.7382,1.6349,1.7065,347371,0
2007-01-18,1.7224,1.762,1.6113,1.6271,203482,0
2007-01-19,1.6349,1.6668,1.6193,1.6589,189497,0
2007-01-22,1.6349,1.73,1.6349,1.6589,188488,0
2007-01-23,1.6825,1.7382,1.6746,1.7065,234226,0
2007-01-24,1.7224,1.7541,1.651,1.7382,157493,0
2007-01-25,1.7541,1.8173,1.7461,1.8016,226414,0
2007-01-26,1.7858,1.8254,1.7382,1.8254,195166,0
2007-01-29,1.8891,1.9127,1.8254,1.9049,1033543,0
2007-01-30,1.9127,1.9127,1.8733,1.8811,430779,0
2007-01-31,1.8733,1.9049,1.8653,1.9049,266229,0
2007-02-01,1.9604,1.9604,1.8811,1.9207,300246,0
2007-02-02,1.9049,1.9127,1.8254,1.8733,254261,0
2007-02-05,1.9049,1.9049,1.8413,1.8492,180803,0
2007-02-06,1.8811,1.8969,1.8333,1.8333,187986,0
2007-02-07,1.8572,1.8572,1.7858,1.8016,178662,0
2007-02-08,1.7858,1.8016,1.7461,1.7858,295709,0
2007-02-09,1.8016,1.8254,1.7858,1.8173,130152,0
2007-02-12,1.8173,1.8969,1.8016,1.8333,313834,0
2007-02-13,1.8653,1.9049,1.8254,1.8254,282608,0
2007-02-14,1.8572,1.8891,1.8096,1.8413,317383,0
2007-02-15,1.8254,1.8492,1.8173,1.8413,77738,0
2007-02-16,1.8413,1.8572,1.8333,1.8492,115414,0
2007-02-20,1.8653,1.8653,1.7858,1.7858,166945,0
2007-02-21,1.7936,1.9364,1.7936,1.9049,721071,0
2007-02-22,1.8891,1.9443,1.8333,1.8891,287144,0
2007-02-23,1.9049,1.9285,1.8492,1.8891,543923,0
2007-02-26,1.8891,1.9049,1.8254,1.8254,347932,0
2007-02-27,1.7541,1.7858,1.6271,1.6746,631744,0
2007-02-28,1.6746,1.6825,1.6033,1.6193,335906,0
2007-03-01,1.5875,1.5954,1.5237,1.5478,506491,0
2007-03-02,1.5237,1.5715,1.508,1.508,336660,0
2007-03-05,1.4844,1.5319,1.4445,1.5159,367530,0
2007-03-06,1.5478,1.5875,1.5397,1.5794,183450,0
2007-03-07,1.5558,1.6668,1.5558,1.6193,329606,0
2007-03-08,1.6589,1.6589,1.6113,1.643,150942,0
2007-03-09,1.6668,1.6746,1.6193,1.643,116672,0
2007-03-12,1.6113,1.6271,1.6033,1.6033,94750,0
2007-03-13,1.6271,1.6589,1.5875,1.643,307052,0
2007-03-14,1.6349,1.6349,1.5397,1.6349,506754,0
2007-03-15,1.6193,1.6982,1.5875,1.6982,437206,0
2007-03-16,1.6904,1.7382,1.651,1.7065,204742,0
2007-03-19,1.6825,1.6825,1.6193,1.6349,125493,0
2007-03-20,1.6668,1.6668,1.643,1.6668,65518,0
2007-03-21,1.6668,1.7224,1.6349,1.6904,149178,0
2007-03-22,1.7065,1.7461,1.6982,1.7461,168329,0
2007-03-23,1.762,1.762,1.7065,1.7382,101049,0
2007-03-26,1.7382,1.7699,1.7065,1.7145,116547,0
2007-03-27,1.7065,1.7224,1.6904,1.7145,41075,0
2007-03-28,1.7145,1.7145,1.6825,1.6982,58333,0
2007-03-29,1.6825,1.7145,1.651,1.6825,92358,0
2007-03-30,1.6825,1.6825,1.643,1.6668,224523,0
2007-04-02,1.6113,1.6113,1.4922,1.5558,606290,0
2007-04-03,1.5715,1.651,1.5558,1.651,330361,0
2007-04-04,1.6668,1.73,1.651,1.6746,303523,0
2007-04-05,1.7065,1.7145,1.6746,1.6982,222002,0
2007-04-09,1.7224,1.7461,1.6668,1.6668,221753,0
2007-04-10,1.6904,1.6982,1.6668,1.6746,285130,0
2007-04-11,1.6746,1.6825,1.6193,1.643,178285,0
2007-04-12,1.6033,1.651,1.6033,1.651,78874,0
2007-04-13,1.6589,1.6904,1.6349,1.6746,175764,0
2007-04-16,1.6668,1.7065,1.6113,1.643,327336,0
2007-04-17,1.643,1.643,1.5558,1.6113,324185,0
2007-04-18,1.5875,1.5954,1.5,1.5319,793775,0
2007-04-19,1.508,1.508,1.4527,1.4684,399406,0
2007-04-20,1.4763,1.5397,1.4763,1.5397,278956,0
2007-04-23,1.5397,1.5635,1.5159,1.5478,196931,0
2007-04-24,1.5397,1.5397,1.5,1.5,180175,0
2007-04-25,1.5,1.5319,1.4844,1.508,138972,0
2007-04-26,1.4763,1.5,1.4606,1.4844,181631,0
2007-04-27,1.4763,1.5558,1.4763,1.5397,299492,0
2007-04-30,1.5397,1.5478,1.508,1.5237,63122,0
2007-05-01,1.508,1.5397,1.4844,1.5397,97520,0
2007-05-02,1.5159,1.6193,1.508,1.5794,278828,0
2007-05-03,1.6033,1.762,1.5954,1.7541,571389,0
2007-05-04,1.7541,1.7779,1.6668,1.7224,269128,0
2007-05-07,1.6904,1.7936,1.6904,1.73,348251,0
2007-05-08,1.7065,1.73,1.651,1.7224,151950,0
2007-05-09,1.7145,1.7382,1.651,1.6589,136580,0
2007-05-10,1.6349,1.651,1.6033,1.6193,182692,0
2007-05-11,1.6589,1.6825,1.6193,1.6193,142250,0
2007-05-14,1.643,1.643,1.5558,1.5635,225533,0
2007-05-15,1.5635,1.6668,1.5319,1.6193,146911,0
2007-05-16,1.5954,1.651,1.5319,1.6113,285257,0
2007-05-17,1.5794,1.6271,1.5397,1.5794,271521,0
2007-05-18,1.6193,1.6193,1.5558,1.5715,138848,0
2007-05-21,1.5715,1.6193,1.5319,1.5397,223656,0
2007-05-22,1.5478,1.5715,1.5237,1.5478,145651,0
2007-05-23,1.5478,1.762,1.5478,1.73,449930,0
2007-05-24,1.7224,1.7858,1.6193,1.6668,269630,0
2007-05-25,1.6113,1.6825,1.5954,1.6825,129146,0
2007-05-29,1.643,1.7065,1.5715,1.6668,243426,0
2007-05-30,1.6746,1.6746,1.5954,1.6271,58210,0
2007-05-31,1.6349,1.7936,1.6349,1.7858,176017,0
2007-06-01,1.7779,1.9049,1.7779,1.8969,625063,0
2007-06-04,1.9049,1.9127,1.7936,1.8254,365008,0
2007-06-05,1.8254,1.8254,1.7541,1.7858,316755,0
2007-06-06,1.8173,1.8173,1.7065,1.7779,169591,0
2007-06-07,1.7382,1.762,1.6668,1.7065,143634,0
2007-06-08,1.7145,1.7145,1.6113,1.7065,178034,0
2007-06-11,1.6825,1.762,1.6746,1.7224,124989,0
2007-06-12,1.7224,1.73,1.651,1.73,109238,0
2007-06-13,1.6982,1.7461,1.6589,1.7145,554381,0
2007-06-14,1.7145,1.7382,1.6668,1.6904,128895,0
2007-06-15,1.6904,1.762,1.6825,1.762,264087,0
2007-06-18,1.762,1.7699,1.7065,1.7224,157117,0
2007-06-19,1.7461,1.8333,1.7382,1.8096,399910,0
2007-06-20,1.8096,1.8096,1.7461,1.7541,173747,0
2007-06-21,1.7461,1.7461,1.6193,1.7461,89206,0
2007-06-22,1.7461,1.7461,1.6668,1.7145,58840,0
2007-06-25,1.6668,1.8733,1.6668,1.8492,477775,0
2007-06-26,1.8254,1.8254,1.7224,1.8096,187986,0
2007-06-27,1.7858,1.8969,1.7382,1.8969,137458,0
2007-06-28,1.8969,2.0161,1.8969,2.008,557910,0
2007-06-29,2.0002,2.0237,1.9443,1.984,198065,0
2007-07-02,1.984,2.0237,1.9523,1.9922,162913,0
2007-07-03,1.9922,2.0237,1.9604,2.0237,167447,0
2007-07-05,2.0317,2.1031,2.0161,2.0637,278579,0
2007-07-06,2.0794,2.1668,2.0637,2.1509,531199,0
2007-07-09,2.1668,2.1905,2.0794,2.0874,238131,0
2007-07-10,2.0953,2.135,1.9207,1.9285,283744,0
2007-07-11,1.9285,2.0237,1.9127,2.0237,124108,0
2007-07-12,2.0953,2.1588,2.0714,2.1588,279332,0
2007-07-13,2.1588,2.2222,2.1031,2.2222,277442,0
2007-07-16,2.1826,2.2063,2.1111,2.135,134439,0
2007-07-17,2.119,2.135,2.0237,2.0637,180803,0
2007-07-18,2.0237,2.1031,1.9523,2.1031,349263,0
2007-07-19,2.1031,2.1985,2.0398,2.1905,313100,0
2007-07-20,2.135,2.1826,2.0475,2.135,381766,0
2007-07-23,2.1031,2.1429,2.0637,2.1429,57707,0
2007-07-24,2.1429,2.1429,1.984,2.0161,269883,0
2007-07-25,1.9683,2.0475,1.8492,2.0475,673823,0
2007-07-26,1.9762,1.9762,1.8733,1.9762,210285,0
2007-07-27,1.9364,2.0475,1.9127,2.0475,188869,0
2007-07-30,2.008,2.0637,1.9443,2.0637,143382,0
2007-07-31,2.0637,2.0637,1.9443,1.9683,154596,0
2007-08-01,1.8891,1.9443,1.8333,1.8891,188238,0
2007-08-02,1.8891,1.9049,1.8333,1.8572,58965,0
2007-08-03,1.8811,1.9364,1.7936,1.8733,195923,0
2007-08-06,1.8572,1.9443,1.8333,1.9364,102182,0
2007-08-07,1.8413,1.8969,1.8096,1.8572,171983,0
2007-08-08,1.8811,1.9285,1.8254,1.8891,235236,0
2007-08-09,1.8173,1.8413,1.73,1.7936,158630,0
2007-08-10,1.7541,1.8254,1.7065,1.8016,251109,0
2007-08-13,1.7224,1.8492,1.7224,1.8333,197179,0
2007-08-14,1.7858,1.8096,1.5875,1.7779,541277,0
2007-08-15,1.6668,1.6668,1.5397,1.5954,159004,0
2007-08-16,1.4365,1.4527,0.7937,1.4127,1014897,0
2007-08-17,1.4763,1.5478,1.3177,1.3732,451697,0
2007-08-20,1.389,1.4288,1.3096,1.3413,415913,0
2007-08-21,1.3334,1.3732,1.2856,1.3255,127885,0
2007-08-22,1.3255,1.3494,1.2698,1.3413,249597,0
2007-08-23,1.3494,1.389,1.3017,1.3494,256148,0
2007-08-24,1.3573,1.389,1.3334,1.3334,143257,0
2007-08-27,1.3255,1.3334,1.2778,1.3017,270892,0
2007-08-28,1.2936,1.3017,1.1825,1.238,217467,0
2007-08-29,1.2458,1.3096,1.2064,1.2778,222635,0
2007-08-30,1.2778,1.3017,1.238,1.2778,253377,0
2007-08-31,1.2856,1.3177,1.2301,1.2458,249218,0
2007-09-04,1.2778,1.3494,1.2458,1.3413,400919,0
2007-09-05,1.3413,1.3494,1.2222,1.3177,286766,0
2007-09-06,1.2064,1.3494,1.1985,1.2619,651397,0
2007-09-07,1.2778,1.3096,1.1746,1.2222,485713,0
2007-09-10,1.2301,1.2619,1.1507,1.2064,164172,0
2007-09-11,1.1746,1.1905,1.1507,1.1825,341449,0
2007-09-12,1.1825,1.1825,1.1349,1.1587,301379,0
2007-09-13,1.1587,1.2064,1.1349,1.1985,149809,0
2007-09-14,1.1825,1.2064,1.1507,1.2064,115916,0
2007-09-17,1.2144,1.2619,1.1985,1.2301,170725,0
2007-09-18,1.2222,1.2222,1.119,1.2222,353293,0
2007-09-19,1.2458,1.2856,1.2222,1.2698,282608,0
2007-09-20,1.3334,1.389,1.2856,1.3811,979366,0
2007-09-21,1.3654,1.4208,1.3177,1.3334,579581,0
2007-09-24,1.3654,1.4047,1.3494,1.3654,346102,0
2007-09-25,1.3654,1.3654,1.2936,1.3334,171103,0
2007-09-26,1.3096,1.3334,1.2458,1.3096,211546,0
2007-09-27,1.3096,1.3494,1.2698,1.3177,124108,0
2007-09-28,1.3494,1.4684,1.3413,1.389,568366,0
2007-10-01,1.3573,1.389,1.3494,1.3811,569122,0
2007-10-02,1.3334,1.3573,1.2541,1.3573,344471,0
2007-10-03,1.3334,1.3573,1.2778,1.3494,190883,0
2007-10-04,1.2936,1.3654,1.2778,1.2936,142250,0
2007-10-05,1.2856,1.3811,1.2856,1.3654,259676,0
2007-10-08,1.3494,1.3811,1.2936,1.3654,141998,0
2007-10-09,1.3654,1.4047,1.3494,1.3811,274669,0
2007-10-10,1.4365,1.5159,1.389,1.4445,631490,0
2007-10-11,1.4365,1.5319,1.389,1.4288,545939,0
2007-10-12,1.4127,1.4527,1.389,1.4527,157117,0
2007-10-15,1.5,1.6033,1.4445,1.4763,423723,0
2007-10-16,1.4763,1.4763,1.3732,1.4047,222382,0
2007-10-17,1.4763,1.4763,1.3413,1.389,183323,0
2007-10-18,1.3654,1.3969,1.3334,1.3811,132295,0
2007-10-19,1.3096,1.389,1.2301,1.389,700411,0
2007-10-22,1.2698,1.3096,1.1349,1.3017,697008,0
2007-10-23,1.3255,1.3811,1.2856,1.3811,198191,0
2007-10-24,1.3494,1.4127,1.2936,1.4047,125997,0
2007-10-25,1.4127,1.4127,1.3255,1.3811,230319,0
2007-10-26,1.389,1.4922,1.3654,1.4763,451066,0
2007-10-29,1.4763,1.8891,1.4763,1.7699,1355840,0
2007-10-30,1.7699,1.8096,1.7145,1.7779,531701,0
2007-10-31,1.8016,1.8254,1.6746,1.8096,720570,0
2007-11-01,1.8096,1.8096,1.7065,1.7858,199957,0
2007-11-02,1.8254,1.984,1.7858,1.984,617504,0
2007-11-05,1.984,1.984,1.8333,1.9127,481681,0
2007-11-06,1.9207,1.9762,1.8891,1.9207,384916,0
2007-11-07,1.9443,1.9443,1.6904,1.73,725485,0
2007-11-08,1.73,1.8653,1.5558,1.762,551358,0
2007-11-09,1.6668,1.6668,1.5875,1.6349,438591,0
2007-11-12,1.6113,1.6113,1.508,1.6033,453779,0
2007-11-13,1.7224,1.7224,1.5478,1.651,347660,0
2007-11-14,1.7065,1.8096,1.7065,1.7936,602562,0
2007-11-15,1.7224,1.7541,1.6349,1.7145,355309,0
2007-11-16,1.7224,1.7224,1.6349,1.7065,200587,0
2007-11-19,1.6668,1.6825,1.5715,1.651,491510,0
2007-11-20,1.6825,1.7065,1.5875,1.6825,442245,0
2007-11-21,1.6825,1.7065,1.5954,1.7065,254135,0
2007-11-23,1.7145,1.7699,1.5954,1.7541,576935,0
2007-11-26,1.7461,1.7541,1.6193,1.6746,889402,0
2007-11-27,1.7065,1.7065,1.5558,1.651,390207,0
2007-11-28,1.6746,1.6746,1.5478,1.6746,619394,0
2007-11-29,1.5954,1.6589,1.5558,1.5875,530443,0
2007-11-30,1.5875,1.5875,1.4684,1.5875,393485,0
2007-12-03,1.5635,1.5875,1.508,1.5875,130028,0
2007-12-04,1.5397,1.5558,1.4127,1.4606,587769,0
2007-12-05,1.4763,1.4763,1.4127,1.4684,167697,0
2007-12-06,1.4527,1.5159,1.4445,1.508,134061,0
2007-12-07,1.508,1.5875,1.508,1.5794,171983,0
2007-12-10,1.5635,1.6193,1.5319,1.6193,202226,0
2007-12-11,1.5875,1.5875,1.5237,1.5875,288910,0
2007-12-12,1.5635,1.7936,1.5635,1.6982,817459,0
2007-12-13,1.8096,1.8096,1.5875,1.6904,791003,0
2007-12-14,1.6668,1.7461,1.6668,1.7224,276939,0
2007-12-17,1.6904,1.7224,1.6271,1.651,226541,0
2007-12-18,1.651,1.651,1.5478,1.6113,402680,0
2007-12-19,1.5478,1.6193,1.5478,1.6033,117846,0
2007-12-20,1.5715,1.6193,1.5715,1.6193,159890,0
2007-12-21,1.5875,1.8413,1.5794,1.7065,773157,0
2007-12-24,1.7858,1.7936,1.6113,1.7461,289410,0
2007-12-26,1.8096,1.9049,1.7224,1.8333,370963,0
2007-12-27,1.8492,1.8492,1.73,1.8333,296678,0
2007-12-28,1.8653,1.9049,1.7936,1.8811,509039,0
2007-12-31,1.9207,1.9207,1.7936,1.8891,224436,0
2008-01-02,1.9762,2.0237,1.8413,1.9207,580707,0
2008-01-03,2.008,2.008,1.8173,1.8653,538282,0
2008-01-04,1.8173,1.8811,1.7936,1.8572,578254,0
2008-01-07,1.8333,1.8333,1.6904,1.8254,411563,0
2008-01-08,1.8572,2.0002,1.8096,1.8492,1027621,0
2008-01-09,1.8891,1.8891,1.7461,1.8572,560861,0
2008-01-10,1.8254,1.8653,1.7936,1.8254,476860,0
2008-01-11,1.8254,1.8254,1.7461,1.8016,778129,0
2008-01-14,1.8811,1.8811,1.7541,1.8096,566660,0
2008-01-15,1.8413,1.8413,1.5875,1.6668,1145547,0
2008-01-16,1.6271,1.6746,1.5715,1.6271,743593,0
2008-01-17,1.643,1.651,1.5478,1.5954,327304,0
2008-01-18,1.5954,1.651,1.5558,1.643,347293,0
2008-01-22,1.4527,1.6349,1.4047,1.5794,720624,0
2008-01-23,1.5478,1.5794,1.3732,1.5635,588484,0
2008-01-24,1.5875,1.6668,1.5715,1.5875,386328,0
2008-01-25,1.5478,1.643,1.5397,1.5794,362993,0
2008-01-28,1.6271,1.6271,1.5558,1.6033,297958,0
2008-01-29,1.5794,1.6271,1.5558,1.5954,183622,0
2008-01-30,1.6113,1.6349,1.5478,1.5954,190303,0
2008-01-31,1.5558,1.6193,1.5319,1.6193,151573,0
2008-02-01,1.6113,1.6271,1.5237,1.5715,418703,0
2008-02-04,1.5875,1.5875,1.4606,1.5237,365894,0
2008-02-05,1.4606,1.508,1.4365,1.4763,279761,0
2008-02-06,1.5,1.508,1.4365,1.508,254528,0
2008-02-07,1.508,1.5237,1.4684,1.4763,216897,0
2008-02-08,1.4922,1.5635,1.4844,1.5397,217048,0
2008-02-11,1.5794,1.5954,1.5397,1.5794,135450,0
2008-02-12,1.5875,1.6033,1.4922,1.508,231958,0
2008-02-13,1.508,1.5478,1.4922,1.5319,134304,0
2008-02-14,1.508,1.5558,1.4922,1.5,119240,0
2008-02-15,1.5635,1.5635,1.4606,1.5,227228,0
2008-02-19,1.5397,1.5715,1.5,1.5715,533472,0
2008-02-20,1.4763,1.6271,1.4763,1.5875,535058,0
2008-02-21,1.6349,1.6349,1.5237,1.5875,633067,0
2008-02-22,1.5794,1.5794,1.5478,1.5794,179405,0
2008-02-25,1.5635,1.5794,1.5,1.5558,231740,0
2008-02-26,1.5715,1.5715,1.5159,1.5558,264256,0
2008-02-27,1.6113,1.6113,1.5237,1.5478,424099,0
2008-02-28,1.5478,1.6271,1.5237,1.6113,506252,0
2008-02-29,1.6349,1.643,1.5478,1.5715,287364,0
2008-03-03,1.6033,1.6349,1.5794,1.5954,341123,0
2008-03-04,1.5875,1.6033,1.4763,1.4922,436488,0
2008-03-05,1.5,1.5875,1.5,1.5159,451106,0
2008-03-06,1.6193,1.6193,1.4922,1.5558,189402,0
2008-03-07,1.5794,1.5794,1.508,1.5715,439200,0
2008-03-10,1.5715,1.5715,1.4288,1.4684,343067,0
2008-03-11,1.4127,1.5237,1.4127,1.4365,458246,0
2008-03-12,1.5397,1.5397,1.4047,1.4288,207411,0
2008-03-13,1.4527,1.4684,1.4365,1.4606,286919,0
2008-03-14,1.4445,1.4606,1.4047,1.4445,187320,0
2008-03-17,1.1985,1.389,1.1905,1.3255,2541596,0
2008-03-18,1.3017,1.3654,1.2064,1.2458,663756,0
2008-03-19,1.2301,1.2856,1.1666,1.2619,949753,0
2008-03-20,1.1587,1.2698,1.127,1.127,1447260,0
2008-03-24,1.2222,1.2301,1.1507,1.1825,375032,0
2008-03-25,1.1587,1.3096,1.1587,1.2619,600959,0
2008-03-26,1.238,1.3334,1.238,1.2856,478240,0
2008-03-27,1.3255,1.3255,1.238,1.2698,257412,0
2008-03-28,1.389,1.4922,1.2778,1.4527,1550867,0
2008-03-31,1.4763,1.4922,1.3177,1.3654,487710,0
2008-04-01,1.3413,1.389,1.2698,1.3017,490816,0
2008-04-02,1.3334,1.3334,1.2778,1.2936,238143,0
2008-04-03,1.2778,1.3017,1.2541,1.2778,227852,0
2008-04-04,1.3017,1.3017,1.2301,1.2301,244149,0
2008-04-07,1.2698,1.2778,1.238,1.2458,228897,0
2008-04-08,1.2458,1.2619,1.238,1.2458,91814,0
2008-04-09,1.2458,1.2698,1.2301,1.2458,258374,0
2008-04-10,1.2301,1.2619,1.2064,1.2541,222382,0
2008-04-11,1.2144,1.2778,1.2064,1.238,250193,0
2008-04-14,1.2778,1.2778,1.1985,1.2301,238209,0
2008-04-15,1.2541,1.2698,1.1985,1.2698,305182,0
2008-04-16,1.2541,1.2936,1.2541,1.2778,150753,0
2008-04-17,1.2936,1.2936,1.2458,1.2619,89672,0
2008-04-18,1.2064,1.2458,1.1905,1.2458,146197,0
2008-04-21,1.1985,1.238,1.1985,1.2301,212769,0
2008-04-22,1.2064,1.2541,1.1905,1.2301,350878,0
2008-04-23,1.2222,1.2222,1.1429,1.1507,398472,0
2008-04-24,1.1429,1.1746,1.0714,1.1587,307579,0
2008-04-25,1.1825,1.1825,1.1111,1.1429,107355,0
2008-04-28,1.1746,1.2064,1.1032,1.1666,198931,0
2008-04-29,1.1349,1.1905,1.1111,1.1825,288506,0
2008-04-30,1.1587,1.2619,1.1507,1.2301,182558,0
2008-05-01,1.2144,1.2144,1.119,1.1825,351998,0
2008-05-02,1.1429,1.1825,1.1429,1.1666,260422,0
2008-05-05,1.1587,1.2144,1.1507,1.1905,199996,0
2008-05-06,1.2064,1.238,1.1905,1.2222,221117,0
2008-05-07,1.1985,1.238,1.1905,1.2064,109392,0
2008-05-08,1.2222,1.2541,1.1825,1.2541,179188,0
2008-05-09,1.2222,1.3413,1.2222,1.2856,384707,0
2008-05-12,1.2856,1.2856,1.238,1.238,65227,0
2008-05-13,1.2064,1.2541,1.1825,1.2541,76062,0
2008-05-14,1.238,1.238,1.1905,1.2144,91176,0
2008-05-15,1.2301,1.2698,1.1825,1.2458,311744,0
2008-05-16,1.2698,1.2698,1.1985,1.2222,322145,0
2008-05-19,1.2936,1.2936,1.2301,1.2301,224168,0
2008-05-20,1.238,1.2778,1.2301,1.2778,333754,0
2008-05-21,1.2778,1.3334,1.2541,1.3177,281181,0
2008-05-22,1.3413,1.3413,1.2856,1.2936,167057,0
2008-05-23,1.3096,1.3334,1.2541,1.2856,215405,0
2008-05-27,1.3096,1.3732,1.2301,1.3255,249010,0
2008-05-28,1.2778,1.3811,1.2778,1.3811,287950,0
2008-05-29,1.389,1.5635,1.2856,1.3573,1248781,0
2008-05-30,1.389,1.508,1.389,1.5,316603,0
2008-06-02,1.5319,1.5715,1.4527,1.5478,399731,0
2008-06-03,1.4365,1.5478,1.4365,1.5237,351394,0
2008-06-04,1.4606,1.5319,1.4288,1.4606,265651,0
2008-06-05,1.4763,1.5237,1.4127,1.5159,219667,0
2008-06-06,1.4844,1.5875,1.4606,1.5558,400967,0
2008-06-09,1.5715,1.6033,1.5319,1.5794,128227,0
2008-06-10,1.5875,1.6746,1.4844,1.6668,421549,0
2008-06-11,1.6746,1.6746,1.5478,1.6033,169834,0
2008-06-12,1.6033,1.651,1.5237,1.6271,246200,0
2008-06-13,1.6271,1.643,1.5875,1.6033,126707,0
2008-06-16,1.4763,1.643,1.4763,1.6193,317628,0
2008-06-17,1.6193,1.651,1.6033,1.6271,150320,0
2008-06-18,1.643,1.6668,1.5875,1.6668,166303,0
2008-06-19,1.6589,1.6589,1.5875,1.6033,1123108,0
2008-06-20,1.5875,1.7145,1.5478,1.7145,1433502,0
2008-06-23,1.6271,1.6589,1.5478,1.6589,444962,0
2008-06-24,1.651,1.7065,1.6033,1.6825,360873,0
2008-06-25,1.7065,1.7065,1.6113,1.643,462790,0
2008-06-26,1.6033,1.6904,1.6033,1.643,264139,0
2008-06-27,1.6113,1.6668,1.5954,1.6668,182158,0
2008-06-30,1.6668,1.6746,1.6271,1.6668,154257,0
2008-07-01,1.6271,1.6746,1.6033,1.651,117991,0
2008-07-02,1.643,1.7224,1.643,1.7145,282316,0
2008-07-03,1.6982,1.7541,1.6668,1.7065,166540,0
2008-07-07,1.6825,1.7065,1.643,1.6746,201723,0
2008-07-08,1.6589,1.6904,1.5397,1.5397,434477,0
2008-07-09,1.5478,1.6349,1.5159,1.5478,323825,0
2008-07-10,1.5875,1.6271,1.5715,1.5954,202623,0
2008-07-11,1.6193,1.6746,1.5875,1.643,269026,0
2008-07-14,1.6746,1.6746,1.5875,1.6349,139678,0
2008-07-15,1.6589,1.6589,1.5159,1.5558,266469,0
2008-07-16,1.5478,1.5794,1.4606,1.5319,355565,0
2008-07-17,1.508,1.5954,1.4922,1.5319,130180,0
2008-07-18,1.4763,1.5397,1.4527,1.4922,74981,0
2008-07-21,1.5159,1.5159,1.4445,1.4763,157342,0
2008-07-22,1.4684,1.4684,1.3494,1.3654,155425,0
2008-07-23,1.3177,1.3811,1.1905,1.238,728838,0
2008-07-24,1.2301,1.2698,1.2064,1.2222,199152,0
2008-07-25,1.2222,1.2619,1.1825,1.2541,226937,0
2008-07-28,1.2698,1.2778,1.1985,1.2541,114404,0
2008-07-29,1.2301,1.2619,1.1666,1.2144,173038,0
2008-07-30,1.1825,1.2619,1.1825,1.238,229067,0
2008-07-31,1.2301,1.2458,1.1429,1.1825,202571,0
2008-08-01,1.2064,1.2301,1.1825,1.2064,179963,0
2008-08-04,1.2301,1.3334,1.1587,1.1746,323769,0
2008-08-05,1.1985,1.2301,1.0793,1.119,478692,0
2008-08-06,1.0954,1.1825,1.0954,1.1349,196440,0
2008-08-07,1.1507,1.1905,1.1429,1.1825,193323,0
2008-08-08,1.1746,1.1746,1.0714,1.1349,278755,0
2008-08-11,1.1111,1.1666,1.0238,1.0476,452910,0
2008-08-12,1.0078,1.0874,0.9444,0.9605,485399,0
2008-08-13,0.9764,1.1111,0.9365,0.9919,1554924,0
2008-08-14,1.0078,1.0555,0.9919,1.0078,285168,0
2008-08-15,0.9919,1.0793,0.9919,1.0238,250939,0
2008-08-18,1.0476,1.0954,1.0078,1.0238,131277,0
2008-08-19,1.0157,1.0714,0.9682,1.0316,140302,0
2008-08-20,1.0476,1.0874,1.0078,1.0874,157083,0
2008-08-21,1.1032,1.2541,1.0397,1.1905,271070,0
2008-08-22,1.1587,1.2144,1.1111,1.2064,108662,0
2008-08-25,1.2064,1.2301,1.127,1.1825,90170,0
2008-08-26,1.1746,1.2541,1.1507,1.2301,194557,0
2008-08-27,1.2458,1.2619,1.2064,1.2222,99588,0
2008-08-28,1.1985,1.2458,1.1825,1.2064,89674,0
2008-08-29,1.2064,1.2458,1.1666,1.2222,155563,0
2008-09-02,1.1905,1.2064,1.0874,1.1111,188666,0
2008-09-03,1.0874,1.1746,1.0476,1.0793,252711,0
2008-09-04,1.0555,1.1032,0.9999,1.0078,331292,0
2008-09-05,0.984,1.0238,0.8968,0.984,351496,0
2008-09-08,0.9682,1.0157,0.9127,0.9605,162011,0
2008-09-09,0.9605,0.9764,0.746,0.7777,575424,0
2008-09-10,0.7541,0.8333,0.6747,0.77,768840,0
2008-09-11,0.738,0.8333,0.7143,0.738,320952,0
2008-09-12,0.738,0.8651,0.6984,0.8175,616926,0
2008-09-15,0.873,0.9047,0.635,0.7143,632156,0
2008-09-16,0.6826,0.73,0.6508,0.6508,325278,0
2008-09-17,0.6826,0.8333,0.635,0.6984,477967,0
2008-09-18,0.7541,0.7777,0.6904,0.6984,725858,0
2008-09-19,0.746,0.7777,0.635,0.6668,1478131,0
2008-09-22,0.7143,0.8098,0.6826,0.7937,1002689,0
2008-09-23,0.8333,0.8493,0.7777,0.7859,263710,0
2008-09-24,0.8175,0.8175,0.7541,0.7621,171722,0
2008-09-25,0.8098,1.1507,0.7541,1.1507,564147,0
2008-09-26,1.1111,1.1507,0.9919,1.0555,469874,0
2008-09-29,1.0316,1.0555,0.8809,0.8968,326957,0
2008-09-30,0.9207,0.9365,0.8016,0.8888,146228,0
2008-10-01,0.873,0.9127,0.8175,0.8253,235192,0
2008-10-02,0.8253,0.8253,0.6747,0.6747,495676,0
2008-10-03,0.6904,0.7541,0.6587,0.6984,196594,0
2008-10-06,0.7064,0.7064,0.5952,0.6032,480834,0
2008-10-07,0.6112,0.6984,0.5397,0.5794,347937,0
2008-10-08,0.6112,0.6192,0.47632,0.5475,645082,0
2008-10-09,0.5952,0.635,0.5,0.5238,656209,0
2008-10-10,0.5,0.516,0.38092,0.47632,564803,0
2008-10-13,0.48427,0.5397,0.36516,0.5081,273895,0
2008-10-14,0.5475,0.5635,0.40481,0.40481,376211,0
2008-10-15,0.3969,0.46035,0.33331,0.36516,738558,0
2008-10-16,0.34918,0.34918,0.23809,0.3413,1022860,0
2008-10-17,0.31753,0.33331,0.26984,0.32543,983901,0
2008-10-20,0.33331,0.33331,0.27773,0.2856,745276,0
2008-10-21,0.29361,0.29361,0.24606,0.29361,596329,0
2008-10-22,0.27773,0.32543,0.23809,0.26984,1126789,0
2008-10-23,0.27773,0.29361,0.23809,0.24606,1534733,0
2008-10-24,0.24606,0.27773,0.21432,0.25396,1264624,0
2008-10-27,0.25396,0.29361,0.24606,0.26193,661475,0
2008-10-28,0.27773,0.29361,0.25396,0.2856,597081,0
2008-10-29,0.29361,0.46035,0.27773,0.42856,859619,0
2008-10-30,0.43658,0.49224,0.3969,0.3969,378382,0
2008-10-31,0.3969,0.44442,0.35719,0.40481,251952,0
2008-11-03,0.38092,0.46035,0.37302,0.41275,439878,0
2008-11-04,0.45248,0.5794,0.45248,0.5716,565772,0
2008-11-05,0.5875,0.5875,0.5081,0.5081,274433,0
2008-11-06,0.5081,0.5794,0.40481,0.43658,617667,0
2008-11-07,0.43658,0.46831,0.35719,0.46035,498220,0
2008-11-10,0.48427,0.48427,0.42069,0.43658,753635,0
2008-11-11,0.42856,0.42856,0.34918,0.38092,516000,0
2008-11-12,0.3413,0.38092,0.31753,0.35719,578673,0
2008-11-13,0.33331,0.38883,0.30958,0.35719,530081,0
2008-11-14,0.30958,0.38883,0.30958,0.34918,392538,0
2008-11-17,0.32543,0.36516,0.27773,0.2856,494812,0
2008-11-18,0.30958,0.33331,0.30159,0.33331,403280,0
2008-11-19,0.31753,0.37302,0.31753,0.32543,334816,0
2008-11-20,0.33331,0.34918,0.27773,0.30159,265557,0
2008-11-21,0.30159,0.38092,0.30159,0.35719,543291,0
2008-11-24,0.40481,0.43658,0.36516,0.42069,467025,0
2008-11-25,0.42856,0.42856,0.37302,0.37302,409705,0
2008-11-26,0.38883,0.41275,0.35719,0.3969,677107,0
2008-11-28,0.37302,0.41275,0.37302,0.3969,190058,0
2008-12-01,0.3969,0.3969,0.32543,0.35719,254290,0
2008-12-02,0.36516,0.37302,0.2856,0.32543,920832,0
2008-12-03,0.31753,0.33331,0.29361,0.31753,517964,0
2008-12-04,0.29361,0.32543,0.2856,0.30958,312410,0
2008-12-05,0.2856,0.31753,0.26193,0.30159,560719,0
2008-12-08,0.31753,0.33331,0.30159,0.31753,457537,0
2008-12-09,0.30159,0.32543,0.29361,0.30958,713805,0
2008-12-10,0.31753,0.35719,0.30958,0.32543,1163862,0
2008-12-11,0.34918,0.42069,0.3413,0.38883,697360,0
2008-12-12,0.3969,0.5,0.3969,0.47632,793573,0
2008-12-15,0.516,0.635,0.49224,0.5,811752,0
2008-12-16,0.5559,0.6668,0.5397,0.635,916957,0
2008-12-17,0.7223,0.7223,0.5559,0.5875,486351,0
2008-12-18,0.6112,0.6587,0.5794,0.6269,1428856,0
2008-12-19,0.6192,0.635,0.5635,0.5635,1717516,0
2008-12-22,0.5635,0.5952,0.5397,0.5559,390407,0
2008-12-23,0.5559,0.5794,0.5,0.516,261472,0
2008-12-24,0.5,0.5559,0.5,0.5475,129933,0
2008-12-26,0.5875,0.5875,0.5397,0.5635,249893,0
2008-12-29,0.5559,0.6192,0.5559,0.5952,430871,0
2008-12-30,0.6269,0.6269,0.5635,0.5635,364102,0
2008-12-31,0.5397,0.635,0.5397,0.5716,340867,0
2009-01-02,0.5952,0.6587,0.5794,0.6429,331773,0
2009-01-05,0.6032,0.6192,0.5635,0.5952,199998,0
2009-01-06,0.6269,0.6904,0.5794,0.6192,648167,0
2009-01-07,0.635,0.635,0.5794,0.5794,328656,0
2009-01-08,0.6192,0.6826,0.5716,0.6112,425628,0
2009-01-09,0.6508,0.6508,0.5875,0.6112,225287,0
2009-01-12,0.5794,0.5875,0.5559,0.5716,362819,0
2009-01-13,0.5716,0.5794,0.5397,0.5475,265374,0
2009-01-14,0.5635,0.5716,0.5081,0.5397,390208,0
2009-01-15,0.516,0.6192,0.5,0.5716,416454,0
2009-01-16,0.5794,0.6508,0.5794,0.6508,290194,0
2009-01-20,0.6747,0.6904,0.6192,0.635,215027,0
2009-01-21,0.6192,0.635,0.5559,0.5875,314388,0
2009-01-22,0.5875,0.6032,0.5475,0.5559,287315,0
2009-01-23,0.5559,0.6747,0.5559,0.6508,461377,0
2009-01-26,0.6747,0.746,0.635,0.7143,767067,0
2009-01-27,0.738,0.746,0.6747,0.73,237169,0
2009-01-28,0.7541,0.7621,0.7143,0.7223,294424,0
2009-01-29,0.6984,0.8413,0.6984,0.8333,471071,0
2009-01-30,0.873,0.9207,0.8098,0.8413,358914,0
2009-02-02,0.8413,0.8413,0.7541,0.77,282847,0
2009-02-03,0.8333,0.8333,0.746,0.8016,171086,0
2009-02-04,0.8333,0.9127,0.8016,0.8571,395006,0
2009-02-05,0.9047,0.9523,0.8413,0.9207,458441,0
2009-02-06,0.9207,0.9605,0.8888,0.9286,477525,0
2009-02-09,0.9047,0.9127,0.8571,0.8651,300821,0
2009-02-10,0.8888,0.9127,0.7937,0.7937,248899,0
2009-02-11,0.8016,0.9127,0.8016,0.8493,363255,0
2009-02-12,0.8571,0.8968,0.8016,0.8968,297794,0
2009-02-13,0.9047,0.9127,0.8413,0.8571,108414,0
2009-02-17,0.9127,0.9764,0.8571,0.9365,1191514,0
2009-02-18,0.9286,1.0714,0.9047,1.0238,1225796,0
2009-02-19,1.0316,1.0316,0.9682,1.0238,598125,0
2009-02-20,1.0476,1.1111,0.9999,1.0714,780646,0
2009-02-23,1.1111,1.1111,0.9919,1.0238,983866,0
2009-02-24,1.0316,1.0874,0.8493,0.9286,755956,0
2009-02-25,0.8888,0.9365,0.8493,0.8809,573472,0
2009-02-26,0.9764,0.9764,0.873,0.9127,279963,0
2009-02-27,0.9127,0.9207,0.8571,0.9127,150854,0
2009-03-02,0.9127,0.9127,0.77,0.8098,663291,0
2009-03-03,0.7859,0.8098,0.6904,0.8016,581599,0
2009-03-04,0.8175,0.8333,0.7859,0.8333,195216,0
2009-03-05,0.8175,0.8253,0.7777,0.7937,327908,0
2009-03-06,0.7859,0.8098,0.7621,0.7859,308674,0
2009-03-09,0.8016,0.8016,0.6984,0.6984,174856,0
2009-03-10,0.6747,0.7223,0.6747,0.7064,775391,0
2009-03-11,0.7064,0.7859,0.6429,0.77,337452,0
2009-03-12,0.7859,0.8175,0.7621,0.8175,250170,0
2009-03-13,0.8175,0.8333,0.7541,0.7937,176631,0
2009-03-16,0.7937,0.7937,0.7223,0.7541,325840,0
2009-03-17,0.738,0.7621,0.6984,0.7541,370278,0
2009-03-18,0.73,0.9365,0.7143,0.9207,804829,0
2009-03-19,0.9523,1.0397,0.9286,0.9999,1107447,0
2009-03-20,0.9919,1.0476,0.7143,0.9207,1553333,0
2009-03-23,0.9207,0.984,0.8809,0.9365,1007368,0
2009-03-24,0.9207,0.9444,0.8413,0.8651,562642,0
2009-03-25,0.873,0.9605,0.8651,0.9605,394388,0
2009-03-26,0.9207,0.984,0.9127,0.9764,431790,0
2009-03-27,0.9523,0.9764,0.9047,0.9286,175311,0
2009-03-30,0.9047,0.9444,0.8493,0.8651,278502,0
2009-03-31,0.8651,0.8968,0.8333,0.8571,318725,0
2009-04-01,0.8809,0.9286,0.8493,0.9127,173791,0
2009-04-02,0.8888,0.9127,0.8651,0.8809,208965,0
2009-04-03,0.8888,0.9127,0.8016,0.8175,321554,0
2009-04-06,0.7541,0.8333,0.7541,0.8253,210478,0
2009-04-07,0.8016,0.8809,0.7937,0.8333,221974,0
2009-04-08,0.8413,0.8493,0.8016,0.8175,157560,0
2009-04-09,0.8253,0.8968,0.8253,0.8413,201787,0
2009-04-13,0.8493,0.8809,0.8413,0.873,226882,0
2009-04-14,0.873,0.9919,0.873,0.9919,600669,0
2009-04-15,0.9919,1.0157,0.9286,0.9286,299962,0
2009-04-16,0.9682,0.984,0.8888,0.9127,499345,0
2009-04-17,0.9523,0.9919,0.8571,0.9444,400149,0
2009-04-20,0.9682,0.9682,0.873,0.9127,325546,0
2009-04-21,0.9127,0.9365,0.8571,0.873,330224,0
2009-04-22,0.8888,0.9127,0.8571,0.8651,175439,0
2009-04-23,0.8651,0.9682,0.8571,0.873,501105,0
2009-04-24,0.873,0.9764,0.873,0.9444,383281,0
2009-04-27,0.9286,0.9444,0.8968,0.9207,151108,0
2009-04-28,0.8968,0.9286,0.8809,0.9047,99976,0
2009-04-29,0.9286,0.9919,0.9207,0.9523,378893,0
2009-04-30,0.9919,0.9919,0.8968,0.9523,384693,0
2009-05-01,0.9286,1.0316,0.9127,1.0316,142928,0
2009-05-04,1.0316,1.0635,1.0157,1.0555,437262,0
2009-05-05,1.0793,1.0793,0.873,0.873,845485,0
2009-05-06,0.9207,0.9999,0.9207,0.9764,280799,0
2009-05-07,0.9764,1.0238,0.9207,0.9365,451344,0
2009-05-08,0.9365,0.9919,0.9207,0.9523,204422,0
2009-05-11,0.9919,0.9919,0.9127,0.9207,150122,0
2009-05-12,0.9286,0.984,0.9207,0.9523,342851,0
2009-05-13,0.9919,0.9919,0.9127,0.9523,296979,0
2009-05-14,0.9365,1.0238,0.9207,0.9999,386292,0
2009-05-15,1.0078,1.0316,0.9523,1.0078,256162,0
2009-05-18,0.9999,1.0316,0.9523,0.9682,133974,0
2009-05-19,0.9682,1.0635,0.9682,0.9919,556300,0
2009-05-20,1.0476,1.1349,0.9919,1.1111,721998,0
2009-05-21,1.1507,1.2301,1.0555,1.1905,497677,0
2009-05-22,1.1905,1.2301,1.1587,1.1666,602576,0
2009-05-26,1.0397,1.1746,1.0397,1.1666,296608,0
2009-05-27,1.1666,1.2064,1.127,1.1666,201562,0
2009-05-28,1.1429,1.2144,1.119,1.1349,610053,0
2009-05-29,1.1746,1.2144,1.1111,1.1349,853125,0
2009-06-01,1.2936,1.2936,1.1507,1.2301,1215156,0
2009-06-02,1.2222,1.2936,1.2144,1.2222,395427,0
2009-06-03,1.2144,1.2301,1.0793,1.1349,733269,0
2009-06-04,1.1746,1.2301,1.1507,1.2222,530037,0
2009-06-05,1.238,1.2698,1.1349,1.1746,615018,0
2009-06-08,1.1349,1.1746,1.0874,1.119,610128,0
2009-06-09,1.0793,1.1905,1.0793,1.1587,388222,0
2009-06-10,1.1905,1.1905,1.127,1.1666,352202,0
2009-06-11,1.1905,1.2301,1.1429,1.1666,878855,0
2009-06-12,1.1507,1.2301,1.1429,1.1985,540991,0
2009-06-15,1.1905,1.238,1.1111,1.127,335253,0
2009-06-16,1.1032,1.1825,1.0397,1.0397,490719,0
2009-06-17,1.0316,1.0874,0.9919,0.9999,576948,0
2009-06-18,1.0316,1.0397,0.8968,0.8968,2342888,0
2009-06-19,0.9523,1.119,0.8493,0.8493,4665646,0
2009-06-22,0.9207,0.9365,0.8493,0.9047,1374956,0
2009-06-23,0.8888,0.9365,0.8571,0.9365,390018,0
2009-06-24,0.9523,0.9919,0.9286,0.9523,831506,0
2009-06-25,0.9764,1.0157,0.9523,0.9999,675112,0
2009-06-26,0.9919,1.0238,0.9127,0.9365,445673,0
2009-06-29,0.9682,0.9682,0.8571,0.8888,615159,0
2009-06-30,0.8888,0.9444,0.8888,0.9365,497828,0
2009-07-01,0.9365,1.0078,0.9207,0.9999,433901,0
2009-07-02,0.9764,1.0078,0.9523,0.984,308498,0
2009-07-06,1.0157,1.0157,0.8571,0.9127,456456,0
2009-07-07,0.9286,0.9605,0.9127,0.9365,359379,0
2009-07-08,0.9047,0.9127,0.8016,0.9047,504602,0
2009-07-09,0.9207,0.9207,0.8571,0.9127,166427,0
2009-07-10,0.8651,0.9047,0.8651,0.8888,137037,0
2009-07-13,0.8809,0.9127,0.8571,0.9047,231907,0
2009-07-14,1.0157,1.1985,0.9764,1.1905,2562681,0
2009-07-15,1.1985,1.3413,1.1905,1.2936,1536977,0
2009-07-16,1.2856,1.3096,1.2144,1.2144,324755,0
2009-07-17,1.2698,1.4047,1.2698,1.3573,988509,0
2009-07-20,1.3969,1.4844,1.3017,1.3413,676264,0
2009-07-21,1.3811,1.389,1.2144,1.3096,570208,0
2009-07-22,1.3811,1.3811,1.2936,1.3334,637039,0
2009-07-23,1.3494,1.4288,1.3494,1.3654,358840,0
2009-07-24,1.3177,1.4208,1.3177,1.3732,226598,0
2009-07-27,1.4208,1.4208,1.3413,1.3413,310537,0
2009-07-28,1.3177,1.3732,1.1985,1.2856,381255,0
2009-07-29,1.2936,1.3017,1.238,1.2778,152981,0
2009-07-30,1.3177,1.3811,1.2936,1.3096,343105,0
2009-07-31,1.3096,1.3573,1.2936,1.3177,373566,0
2009-08-03,1.3255,1.3969,1.2856,1.2936,366202,0
2009-08-04,1.3255,1.3654,1.2856,1.3177,599625,0
2009-08-05,1.3096,1.3255,1.2698,1.2936,194615,0
2009-08-06,1.3017,1.3177,1.2458,1.2619,259143,0
2009-08-07,1.2698,1.2698,1.2301,1.2541,207426,0
2009-08-10,1.238,1.2698,1.2301,1.238,144215,0
2009-08-11,1.2301,1.238,1.1825,1.1905,355106,0
2009-08-12,1.1985,1.2619,1.1825,1.2222,232532,0
2009-08-13,1.2541,1.2856,1.1985,1.2619,271956,0
2009-08-14,1.2698,1.2698,1.1985,1.2301,136188,0
2009-08-17,1.2064,1.2222,1.1507,1.1746,257594,0
2009-08-18,1.1905,1.2222,1.1666,1.1666,137541,0
2009-08-19,1.1666,1.2144,1.1666,1.2064,233079,0
2009-08-20,1.1905,1.2064,1.1666,1.1985,128063,0
2009-08-21,1.1985,1.2856,1.1985,1.2301,312911,0
2009-08-24,1.2778,1.3017,1.238,1.2698,289547,0
2009-08-25,1.2698,1.4047,1.2698,1.4047,1873296,0
2009-08-26,1.4208,1.5,1.3732,1.4922,781648,0
2009-08-27,1.508,1.5319,1.3969,1.4606,503034,0
2009-08-28,1.4365,1.508,1.389,1.389,544009,0
2009-08-31,1.3494,1.389,1.3017,1.3494,460260,0
2009-09-01,1.3177,1.3413,1.2541,1.2778,483228,0
2009-09-02,1.3096,1.4844,1.2778,1.4527,1028450,0
2009-09-03,1.4922,1.5794,1.4365,1.5715,1416700,0
2009-09-04,1.5794,1.6113,1.508,1.5954,844856,0
2009-09-08,1.6271,1.6825,1.5237,1.5397,1181715,0
2009-09-09,1.5397,1.6033,1.4684,1.5,656499,0
2009-09-10,1.5,1.5794,1.3573,1.5635,813601,0
2009-09-11,1.5558,1.6904,1.5478,1.5794,882866,0
2009-09-14,1.5794,1.6825,1.5478,1.6033,783339,0
2009-09-15,1.5954,1.6982,1.5875,1.6746,642595,0
2009-09-16,1.73,1.8254,1.7224,1.7858,1417912,0
2009-09-17,1.7699,1.8016,1.5954,1.643,1759725,0
2009-09-18,1.6193,1.73,1.5478,1.6113,3246249,0
2009-09-21,1.5635,1.73,1.5478,1.643,948330,0
2009-09-22,1.8173,1.8173,1.6349,1.651,802566,0
2009-09-23,1.6113,1.7461,1.6113,1.6982,954891,0
2009-09-24,1.6982,1.7065,1.508,1.5635,1096719,0
2009-09-25,1.5319,1.5558,1.4684,1.5237,634668,0
2009-09-28,1.5794,1.6825,1.4763,1.6113,577122,0
2009-09-29,1.6113,1.6589,1.5635,1.6193,608285,0
2009-09-30,1.6589,1.6589,1.5715,1.6349,625141,0
2009-10-01,1.6349,1.651,1.508,1.5237,748273,0
2009-10-02,1.4684,1.6033,1.4365,1.5478,875538,0
2009-10-05,1.508,1.73,1.508,1.73,699346,0
2009-10-06,1.7541,1.984,1.7541,1.984,2231887,0
2009-10-07,1.9762,2.1271,1.9207,2.0794,2596456,0
2009-10-08,2.0794,2.381,2.0794,2.294,3052515,0
2009-10-09,2.1985,2.3015,2.1668,2.2858,1803309,0
2009-10-12,2.1905,2.3334,2.1588,2.238,906038,0
2009-10-13,2.373,2.381,2.238,2.3177,1342186,0
2009-10-14,2.294,2.3255,2.1668,2.1668,1301348,0
2009-10-15,2.1429,2.2145,2.0953,2.2063,1024766,0
2009-10-16,2.135,2.3255,2.135,2.3015,847644,0
2009-10-19,2.3096,2.381,2.238,2.3414,893883,0
2009-10-20,2.3493,2.3493,2.1905,2.2462,834759,0
2009-10-21,2.2462,2.6986,2.2462,2.4603,2693034,0
2009-10-22,2.4208,2.7144,2.389,2.4128,3313105,0
2009-10-23,2.405,2.5794,2.389,2.4603,1295406,0
2009-10-26,2.4603,2.5,2.1826,2.2622,1698460,0
2009-10-27,2.3015,2.3255,2.1429,2.1826,1480131,0
2009-10-28,2.1905,2.1985,1.9364,2.0557,2230997,0
2009-10-29,2.0637,2.1905,2.0637,2.1509,1637512,0
2009-10-30,2.135,2.1588,1.9762,2.119,1138534,0
2009-11-02,2.0874,2.1985,2.0237,2.0714,971284,0
2009-11-03,2.0317,2.3255,2.0317,2.2779,1371921,0
2009-11-04,2.3652,2.4128,2.2542,2.294,1438226,0
2009-11-05,2.3177,2.3255,2.2063,2.238,897454,0
2009-11-06,2.2858,2.4603,2.27,2.2779,1247445,0
2009-11-09,2.381,2.4603,2.3177,2.3414,1179924,0
2009-11-10,2.294,2.4603,2.2622,2.4603,493922,0
2009-11-11,2.4841,2.4841,2.3652,2.373,816477,0
2009-11-12,2.3493,2.381,2.2858,2.3177,563041,0
2009-11-13,2.2858,2.4287,2.238,2.4208,1070121,0
2009-11-16,2.4287,2.492,2.3414,2.3493,848923,0
2009-11-17,2.3652,2.3652,2.2622,2.3652,450175,0
2009-11-18,2.3652,2.4287,2.2622,2.3572,899832,0
2009-11-19,2.27,2.3255,2.1985,2.238,625930,0
2009-11-20,2.1747,2.1985,2.0874,2.1826,851753,0
2009-11-23,2.2622,2.294,2.1668,2.1826,682257,0
2009-11-24,2.2063,2.294,2.1668,2.294,339025,0
2009-11-25,2.3334,2.4208,2.3015,2.381,667217,0
2009-11-27,2.2222,2.3493,2.1826,2.3334,944935,0
2009-11-30,2.2858,2.5398,2.2779,2.5317,2009177,0
2009-12-01,2.5714,2.7623,2.5478,2.6986,1559160,0
2009-12-02,2.778,2.778,2.5953,2.6191,901696,0
2009-12-03,2.6191,2.6589,2.5238,2.6032,827583,0
2009-12-04,2.4603,2.492,2.405,2.4841,1161840,0
2009-12-07,2.3966,2.5238,2.381,2.4524,786015,0
2009-12-08,2.4364,2.4841,2.3414,2.381,712485,0
2009-12-09,2.381,2.4445,2.3015,2.3493,1431062,0
2009-12-10,2.3966,2.4208,2.3255,2.3414,742507,0
2009-12-11,2.3414,2.405,2.238,2.2622,611862,0
2009-12-14,2.27,2.381,2.238,2.2858,383025,0
2009-12-15,2.3015,2.3255,2.2542,2.2622,589717,0
2009-12-16,2.3255,2.4445,2.3096,2.4445,864531,0
2009-12-17,2.405,2.4208,2.1826,2.2303,1918472,0
2009-12-18,2.238,2.5398,2.2303,2.3177,3507493,0
2009-12-21,2.4208,2.508,2.3652,2.389,778493,0
2009-12-22,2.389,2.4445,2.3414,2.3966,412818,0
2009-12-23,2.4208,2.4524,2.3177,2.3255,651498,0
2009-12-24,2.3096,2.3096,2.0002,2.0794,1723391,0
2009-12-28,1.9683,2.0557,1.8333,1.8811,1850758,0
2009-12-29,1.8572,1.9049,1.8096,1.8413,1532999,0
2009-12-30,1.8413,1.9762,1.8173,1.9364,1198367,0
2009-12-31,1.9683,2.008,1.9049,1.9285,539297,0
2010-01-04,1.9683,2.008,1.9443,1.9604,678181,0
2010-01-05,2.0794,2.0794,1.9127,1.9443,887687,0
2010-01-06,1.9523,2.0002,1.9207,1.9285,1047932,0
2010-01-07,1.9049,1.984,1.9049,1.9683,553290,0
2010-01-08,1.984,1.984,1.8891,1.9285,930211,0
2010-01-11,1.9762,1.9762,1.8096,1.8096,1486894,0
2010-01-12,1.8254,1.8811,1.7858,1.8016,746028,0
2010-01-13,1.7858,1.9049,1.7461,1.8733,805602,0
2010-01-14,1.9443,1.9762,1.9049,1.9443,967158,0
2010-01-15,1.9443,1.9443,1.8653,1.8969,425289,0
2010-01-19,1.8969,1.9364,1.8811,1.8891,367321,0
2010-01-20,1.8492,1.8969,1.6982,1.7541,1264723,0
2010-01-21,1.7224,1.8173,1.6349,1.6668,709641,0
2010-01-22,1.6668,1.7858,1.651,1.7541,619102,0
2010-01-25,1.762,1.8016,1.6904,1.6904,416915,0
2010-01-26,1.6589,1.7699,1.6349,1.7065,378553,0
2010-01-27,1.7699,1.7699,1.6271,1.6746,699528,0
2010-01-28,1.6746,1.6904,1.5715,1.5954,907711,0
2010-01-29,1.643,1.6746,1.5159,1.5237,1493250,0
2010-02-01,1.5635,1.6271,1.5319,1.5954,980326,0
2010-02-02,1.6113,1.6982,1.6113,1.6271,500856,0
2010-02-03,1.643,1.6825,1.5558,1.6193,366715,0
2010-02-04,1.6193,1.6746,1.4684,1.643,1194197,0
2010-02-05,1.643,1.7145,1.5635,1.6904,930286,0
2010-02-08,1.7224,1.9207,1.7224,1.8891,1547345,0
2010-02-09,1.9207,1.9604,1.8413,1.9207,855226,0
2010-02-10,1.9364,1.9604,1.8572,1.9364,531324,0
2010-02-11,1.9443,1.984,1.8891,1.9762,707759,0
2010-02-12,1.9762,1.984,1.9207,1.984,335847,0
2010-02-16,1.9922,2.0398,1.9922,2.0317,646816,0
2010-02-17,2.0475,2.0794,2.008,2.0475,560370,0
2010-02-18,2.0637,2.0637,1.9364,2.0161,794257,0
2010-02-19,2.0161,2.0161,1.9683,1.9683,484259,0
2010-02-22,1.9762,2.008,1.9127,1.9207,218107,0
2010-02-23,1.9364,1.9604,1.8969,1.8969,448382,0
2010-02-24,1.9049,1.9683,1.8891,1.9285,285192,0
2010-02-25,1.9523,1.9523,1.8572,1.8811,487484,0
2010-02-26,1.8492,1.8891,1.8492,1.8891,344718,0
2010-03-01,1.8891,1.984,1.8811,1.9604,467265,0
2010-03-02,1.9762,2.008,1.9443,1.984,602588,0
2010-03-03,2.0002,2.0317,1.9523,1.9604,429828,0
2010-03-04,2.0161,2.0161,1.9049,1.9604,423702,0
2010-03-05,1.9922,2.1429,1.984,2.0398,729285,0
2010-03-08,2.0794,2.1031,1.984,1.984,548678,0
2010-03-09,1.9127,2.0637,1.9127,2.0398,563977,0
2010-03-10,2.008,2.0794,1.9604,1.9922,507605,0
2010-03-11,1.9922,2.0398,1.9762,2.0161,383020,0
2010-03-12,2.0398,2.0637,2.0002,2.0398,455382,0
2010-03-15,2.0161,2.0794,2.0161,2.0475,673390,0
2010-03-16,2.0953,2.3414,2.0794,2.3414,1260032,0
2010-03-17,2.294,2.4364,2.294,2.4208,2034888,0
2010-03-18,2.4524,2.5953,2.381,2.4841,1910541,0
2010-03-19,2.4684,2.4684,2.3255,2.3652,4128275,0
2010-03-22,2.3177,2.4445,2.2542,2.4445,723775,0
2010-03-23,2.4364,2.4524,2.381,2.4208,480792,0
2010-03-24,2.3572,2.373,2.2622,2.3096,685141,0
2010-03-25,2.3493,2.4364,2.3015,2.3414,833912,0
2010-03-26,2.3572,2.3966,2.27,2.381,811182,0
2010-03-29,2.3966,2.4364,2.3652,2.4128,545665,0
2010-03-30,2.373,2.4364,2.3334,2.373,481968,0
2010-03-31,2.3572,2.4364,2.3572,2.3652,870548,0
2010-04-01,2.3966,2.4208,2.3652,2.3966,391345,0
2010-04-05,2.381,2.4524,2.381,2.4208,512398,0
2010-04-06,2.4524,2.5478,2.4287,2.5398,1089392,0
2010-04-07,2.508,2.6669,2.5,2.5634,1345416,0
2010-04-08,2.5714,2.5714,2.4524,2.4761,558798,0
2010-04-09,2.4684,2.5238,2.4684,2.4841,376262,0
2010-04-12,2.4841,2.508,2.4287,2.4761,387575,0
2010-04-13,2.5,2.5,2.373,2.4128,479723,0
2010-04-14,2.4364,2.4364,2.373,2.381,408633,0
2010-04-15,2.381,2.405,2.3096,2.3255,501328,0
2010-04-16,2.2858,2.3966,2.238,2.294,1002162,0
2010-04-19,2.2858,2.3652,2.2542,2.2858,1009049,0
2010-04-20,2.3334,2.373,2.27,2.3096,268834,0
2010-04-21,2.3255,2.3652,2.2858,2.3414,386416,0
2010-04-22,2.3572,2.373,2.294,2.3652,359446,0
2010-04-23,2.3572,2.4524,2.3177,2.4445,663754,0
2010-04-26,2.4287,2.4603,2.3255,2.3652,902099,0
2010-04-27,2.3255,2.389,2.27,2.3493,746677,0
2010-04-28,2.3414,2.3966,2.3414,2.381,1174602,0
2010-04-29,2.389,2.4208,2.3255,2.3493,711065,0
2010-04-30,2.405,2.405,2.3177,2.3334,1098535,0
2010-05-03,2.3493,2.3966,2.3334,2.381,847624,0
2010-05-04,2.373,2.373,2.2779,2.3414,753941,0
2010-05-05,2.2622,2.3255,2.2303,2.3096,884934,0
2010-05-06,2.3015,2.373,2.2222,2.2858,1055825,0
2010-05-07,2.2858,2.3255,2.2145,2.3015,651389,0
2010-05-10,2.389,2.5,2.3096,2.4445,946477,0
2010-05-11,2.4761,2.4841,2.4128,2.4364,800890,0
2010-05-12,2.4761,2.6032,2.4603,2.5398,1625218,0
2010-05-13,2.5794,2.5794,2.4524,2.4684,675869,0
2010-05-14,2.4603,2.492,2.3493,2.3493,930712,0
2010-05-17,2.3015,2.3652,2.2462,2.3177,1086270,0
2010-05-18,2.3177,2.3414,2.2779,2.3015,714231,0
2010-05-19,2.2542,2.27,2.1271,2.1747,1217442,0
2010-05-20,2.0953,2.1747,2.0317,2.1429,1067244,0
2010-05-21,2.1429,2.3015,2.1111,2.2222,983700,0
2010-05-24,2.238,2.3177,2.1985,2.2858,238445,0
2010-05-25,2.3015,2.3015,2.1747,2.294,619727,0
2010-05-26,2.4287,2.4287,2.2462,2.3096,428966,0
2010-05-27,2.3015,2.3652,2.2858,2.3572,204211,0
2010-05-28,2.381,2.4364,2.3572,2.389,534594,0
2010-06-01,2.4603,2.5238,2.405,2.4603,995738,0
2010-06-02,2.4524,2.5,2.4208,2.4761,356488,0
2010-06-03,2.5238,2.5238,2.3652,2.3966,343363,0
2010-06-04,2.381,2.3966,2.3177,2.3334,421434,0
2010-06-07,2.3096,2.3493,2.27,2.3096,383215,0
2010-06-08,2.3572,2.4364,2.3414,2.381,507458,0
2010-06-09,2.4445,2.4445,2.3015,2.3493,318298,0
2010-06-10,2.3414,2.4287,2.3334,2.3966,287785,0
2010-06-11,2.3966,2.9288,2.3572,2.7937,4965795,0
2010-06-14,2.8095,2.9208,2.6986,2.7623,1493130,0
2010-06-15,2.7858,3.0081,2.7381,2.9764,1396576,0
2010-06-16,2.9366,3,2.8811,2.9684,1093351,0
2010-06-17,3.0081,3.0874,2.9684,3.056,1186504,0
2010-06-18,3.0955,3.27,3.056,3.1747,4084874,0
2010-06-21,3.143,3.1669,2.8414,2.8654,997847,0
2010-06-22,2.8733,2.9525,2.8255,2.8493,758607,0
2010-06-23,2.8811,2.9684,2.7542,2.8733,683082,0
2010-06-24,2.8255,3.0081,2.8176,2.9128,621447,0
2010-06-25,2.9684,3.0635,2.9445,2.9842,518787,0
2010-06-28,2.9445,3.0478,2.8811,2.8891,629635,0
2010-06-29,2.8572,2.8572,2.7302,2.7937,860295,0
2010-06-30,2.7288,2.8325,2.7207,2.7608,447537,0
2010-07-01,2.8414,2.8414,2.5555,2.6191,744206,0
2010-07-02,2.6351,2.6905,2.6032,2.643,329714,0
2010-07-06,2.5953,2.7623,2.5714,2.7224,608776,0
2010-07-07,2.6669,2.8891,2.6269,2.8255,358351,0
2010-07-08,2.8333,2.8572,2.746,2.7701,362958,0
2010-07-09,2.8095,2.9288,2.7858,2.8572,306218,0
2010-07-12,2.8572,2.9208,2.7144,2.8572,373262,0
2010-07-13,2.9128,3.0399,2.8654,2.8891,634774,0
2010-07-14,2.9208,3.1906,2.8891,3.1349,813344,0
2010-07-15,3.1349,3.1349,3.0399,3.0715,496653,0
2010-07-16,2.9764,2.9923,2.7623,2.9128,1171397,0
2010-07-19,2.8572,2.9048,2.7542,2.7701,559231,0
2010-07-20,2.8176,2.8969,2.7937,2.8733,312689,0
2010-07-21,2.9288,2.9842,2.778,2.8176,484483,0
2010-07-22,2.8414,2.9525,2.8095,2.8333,236439,0
2010-07-23,2.8333,2.8969,2.8095,2.8095,306735,0
2010-07-26,2.8176,2.8572,2.7623,2.7937,268090,0
2010-07-27,2.8095,2.8255,2.6351,2.6826,635473,0
2010-07-28,2.6747,2.8572,2.6747,2.7224,444164,0
2010-07-29,2.7381,2.8654,2.7065,2.7858,369742,0
2010-07-30,2.778,2.8654,2.778,2.8414,343695,0
2010-08-02,2.8333,2.9128,2.7937,2.8016,240822,0
2010-08-03,2.8255,3.0715,2.8095,3.0319,753759,0
2010-08-04,3.0955,3.1906,3.056,3.0955,874120,0
2010-08-05,3.1192,3.262,3.0955,3.0955,423103,0
2010-08-06,3.1509,3.1669,2.9764,3.0955,406780,0
2010-08-09,3.1589,3.1669,3.0319,3.1349,390232,0
2010-08-10,3.0635,3.3253,3.0319,3.1906,1058956,0
2010-08-11,3.1983,3.1983,3.0319,3.056,629105,0
2010-08-12,3.2063,3.2063,3.0478,3.1192,485469,0
2010-08-13,3.1112,3.2143,3.0319,3.1747,554930,0
2010-08-16,3.1747,3.3813,3.1589,3.3333,868931,0
2010-08-17,3.421,3.4448,3.3333,3.3732,650879,0
2010-08-18,3.4049,3.4523,3.3016,3.3813,656908,0
2010-08-19,3.3971,3.4448,3.3176,3.3412,471440,0
2010-08-20,3.2859,3.5557,3.2143,3.5318,997115,0
2010-08-23,3.659,3.6906,3.5,3.6669,1008323,0
2010-08-24,3.6431,3.659,3.4683,3.516,919969,0
2010-08-25,3.5478,3.5953,3.4683,3.5796,618585,0
2010-08-26,3.6191,3.6191,3.4604,3.4762,851236,0
2010-08-27,3.4604,3.6191,3.4365,3.6191,1043503,0
2010-08-30,3.5638,3.7382,3.5398,3.5953,737546,0
2010-08-31,3.659,3.7064,3.5081,3.6749,1234225,0
2010-09-01,3.7937,3.8017,3.627,3.7461,1319170,0
2010-09-02,3.7461,3.9048,3.7143,3.8571,723362,0
2010-09-03,3.8571,3.9762,3.8095,3.913,794258,0
2010-09-07,3.9446,4.1432,3.9289,4.0955,1540279,0
2010-09-08,4.1669,4.1669,4.0159,4.048,1245208,0
2010-09-09,4.0636,4.0876,3.762,3.8809,1361705,0
2010-09-10,3.9366,4.008,3.8335,3.9762,613947,0
2010-09-13,3.9762,4.048,3.8968,3.9604,883450,0
2010-09-14,3.9923,4.0876,3.8571,3.873,2406938,0
2010-09-15,3.8176,3.913,3.6906,3.849,1653376,0
2010-09-16,3.9048,3.9686,3.6906,3.7937,1845135,0
2010-09-17,3.8176,3.9048,3.6191,3.8095,2836732,0
2010-09-20,3.7937,4.048,3.7937,3.9366,1040463,0
2010-09-21,3.889,4.008,3.8335,3.921,793645,0
2010-09-22,3.9366,4.0319,3.8335,3.9366,1566500,0
2010-09-23,3.9289,3.9527,3.7699,3.7856,793945,0
2010-09-24,3.849,3.889,3.7382,3.7777,833464,0
2010-09-27,3.762,3.889,3.7541,3.8571,608834,0
2010-09-28,3.8571,3.9842,3.7382,3.9366,1187636,0
2010-09-29,4.0159,4.048,3.8571,3.9604,1139599,0
2010-09-30,3.9686,4.008,3.8413,3.889,846955,0
2010-10-01,3.8968,3.9604,3.8968,3.913,444381,0
2010-10-04,3.8652,3.9366,3.8254,3.921,472865,0
2010-10-05,3.9527,4.1591,3.9289,4.0955,1479191,0
2010-10-06,4.135,4.1669,4.0319,4.0636,924830,0
2010-10-07,4.1031,4.127,3.9366,3.9842,882232,0
2010-10-08,3.9923,4.3177,3.9923,4.2543,2103442,0
2010-10-11,4.2781,4.3889,4.2302,4.3495,822318,0
2010-10-12,4.3573,4.3652,4.2068,4.2463,978120,0
2010-10-13,4.2781,4.5872,4.2781,4.5158,1536832,0
2010-10-14,4.5714,4.6986,4.4842,4.5318,1608227,0
2010-10-15,4.5555,4.6669,4.4208,4.4684,1347828,0
2010-10-18,4.4208,4.4208,4.3257,4.3652,970934,0
2010-10-19,4.2302,4.2463,4.008,4.0241,1823623,0
2010-10-20,4.0717,4.2543,4.048,4.1508,868808,0
2010-10-21,4.1987,4.2463,3.8571,4.008,1408741,0
2010-10-22,3.9923,4.0636,3.8652,4.048,688753,0
2010-10-25,4.1669,4.2463,4.0636,4.0798,1184923,0
2010-10-26,4.0159,4.1508,3.9446,4.0876,1201735,0
2010-10-27,3.9923,4.1908,3.9923,4.1591,753743,0
2010-10-28,4.2145,4.3652,4.127,4.3417,1222857,0
2010-10-29,4.3806,4.5959,4.3566,4.5321,1075463,0
2010-11-01,4.6033,4.6826,4.5079,4.5714,1354927,0
2010-11-02,4.5397,4.6033,4.4606,4.5238,564386,0
2010-11-03,4.5238,4.6112,4.3652,4.5794,914780,0
2010-11-04,4.7063,4.9289,4.6986,4.897,1750682,0
2010-11-05,4.921,5.1032,4.8335,4.897,1284268,0
2010-11-08,4.9447,5.016,4.8255,4.9365,1140839,0
2010-11-09,5.04,5.2301,4.6826,4.7938,2417336,0
2010-11-10,4.8493,4.8654,4.6826,4.8175,982746,0
2010-11-11,4.9128,4.9128,4.7222,4.7938,655471,0
2010-11-12,4.7063,4.7462,4.5555,4.651,845882,0
2010-11-15,4.6112,4.651,4.4606,4.6428,811522,0
2010-11-16,4.4606,4.4606,4.0876,4.3257,1374283,0
2010-11-17,4.2781,4.5477,4.2781,4.3417,812173,0
2010-11-18,4.4366,4.6033,4.4366,4.5318,860268,0
2010-11-19,4.5158,4.6351,4.4446,4.5794,610920,0
2010-11-22,4.651,4.6906,4.5555,4.6826,676600,0
2010-11-23,4.6587,4.7303,4.5872,4.6587,545593,0
2010-11-24,4.6192,4.7222,4.6112,4.651,377578,0
2010-11-26,4.5714,4.6112,4.4684,4.4921,349538,0
2010-11-29,4.4684,4.5714,4.4287,4.5477,671732,0
2010-11-30,4.5794,4.6906,4.5079,4.5079,829878,0
2010-12-01,4.6669,4.7462,4.5079,4.7382,1008096,0
2010-12-02,4.8175,5.0558,4.7859,4.921,1252205,0
2010-12-03,4.9527,5.1589,4.9289,5.151,1546852,0
2010-12-06,5.2383,5.4766,5.1667,5.4287,1582550,0
2010-12-07,5.5637,5.5637,5.1748,5.1828,1561314,0
2010-12-08,5.1589,5.4287,5.0083,5.397,1745307,0
2010-12-09,5.4368,5.6352,5.2939,5.4287,1492732,0
2010-12-10,5.3574,5.5319,5.2383,5.4923,1130440,0
2010-12-13,5.5954,5.7305,5.5319,5.5556,994263,0
2010-12-14,5.6272,5.7067,5.4525,5.5717,1270891,0
2010-12-15,5.5319,5.6433,5.2939,5.3493,1261702,0
2010-12-16,5.3176,5.3574,4.9765,5.2699,1680123,0
2010-12-17,5.3019,5.7067,5.2778,5.6352,1766372,0
2010-12-20,5.6672,5.8017,5.5319,5.6112,860982,0
2010-12-21,5.5319,5.7146,5.5319,5.7067,484255,0
2010-12-22,5.7305,5.7463,5.4368,5.4368,938884,0
2010-12-23,5.4048,5.6908,5.3256,5.5954,928230,0
2010-12-27,5.5876,5.6433,5.4445,5.6272,299362,0
2010-12-28,5.8017,5.8256,5.5876,5.7146,384799,0
2010-12-29,5.6572,5.9445,5.6493,5.8008,950277,0
2010-12-30,5.8168,5.9445,5.7373,5.7451,632277,0
2010-12-31,5.7901,6.0152,5.7901,5.975,591998,0
2011-01-03,6.0319,6.151,5.7543,5.8969,781736,0
2011-01-04,5.9604,5.9922,5.6512,5.889,1414299,0
2011-01-05,5.8017,5.9048,5.5717,5.8573,1091017,0
2011-01-06,5.8573,5.8969,5.5081,5.5239,1120229,0
2011-01-07,5.3734,5.5717,5.3019,5.3812,1241763,0
2011-01-10,5.3493,5.6433,5.2301,5.6034,1093596,0
2011-01-11,5.6591,5.7382,5.4923,5.6112,1023326,0
2011-01-12,5.5876,5.5954,5.3493,5.4842,1068227,0
2011-01-13,5.4923,5.5319,5.1986,5.3019,1005191,0
2011-01-14,5.1589,5.2145,5.0241,5.0558,1245022,0
2011-01-18,5.0875,5.151,4.9924,5.0001,972744,0
2011-01-19,5.0637,5.1193,4.9924,5.04,786054,0
2011-01-20,4.9688,4.9765,4.6747,4.921,1813069,0
2011-01-21,4.9365,4.9365,4.5794,4.6112,1570470,0
2011-01-24,4.5158,4.6192,4.2622,4.3257,2394285,0
2011-01-25,4.1748,4.4287,4.1192,4.397,2071090,0
2011-01-26,4.4047,4.6428,4.3177,4.6428,1179144,0
2011-01-27,4.6351,4.6747,4.4446,4.5318,1286544,0
2011-01-28,4.5318,4.8813,4.4684,4.7303,1481972,0
2011-01-31,4.7027,4.7674,4.6223,4.7189,979753,0
2011-02-01,4.7619,4.9447,4.7462,4.9365,996991,0
2011-02-02,4.9289,4.9606,4.7619,4.8813,773288,0
2011-02-03,4.8733,5.0953,4.7382,5.0795,835040,0
2011-02-04,5.0795,5.143,4.9845,5.0637,602615,0
2011-02-07,5.0875,5.1111,4.921,5.04,757074,0
2011-02-08,5.1032,5.1352,4.9688,5.0319,623092,0
2011-02-09,5.0001,5.0558,4.8096,4.9289,728476,0
2011-02-10,4.8813,4.9606,4.7462,4.9447,598003,0
2011-02-11,4.8891,4.9289,4.7222,4.7303,804470,0
2011-02-14,4.7541,4.8335,4.6192,4.7541,698499,0
2011-02-15,4.7859,4.897,4.7859,4.8733,531410,0
2011-02-16,4.8733,4.9688,4.7859,4.9527,412330,0
2011-02-18,5.0319,5.0558,4.9128,4.9845,606614,0
2011-02-22,5.0717,5.0875,4.4921,4.4921,2279958,0
2011-02-23,4.5079,4.6112,4.4684,4.5079,1030456,0
2011-02-24,4.5158,4.5158,4.2859,4.3812,1098288,0
2011-02-25,4.4047,4.5318,4.3495,4.5001,518294,0
2011-02-28,4.5399,4.6438,4.4364,4.4842,711109,0
2011-03-01,4.4921,4.6587,4.4763,4.6192,810277,0
2011-03-02,4.6351,4.6587,4.5238,4.651,629216,0
2011-03-03,4.6587,4.6906,4.5238,4.5872,567098,0
2011-03-04,4.6428,4.7619,4.5794,4.6906,652814,0
2011-03-07,4.7619,4.8255,4.5238,4.6906,1466999,0
2011-03-08,4.6747,4.6826,4.5158,4.5794,650793,0
2011-03-09,4.6033,4.6192,4.2145,4.3812,867420,0
2011-03-10,4.3018,4.3097,4.048,4.0798,1007454,0
2011-03-11,4.0241,4.2463,3.9446,4.1591,1105584,0
2011-03-14,4.1031,4.1591,3.9923,4.1031,838981,0
2011-03-15,3.8176,3.9686,3.6669,3.9686,1482592,0
2011-03-16,3.9762,4.127,3.8809,3.9923,1540527,0
2011-03-17,4.0798,4.2938,3.9446,4.2381,1361251,0
2011-03-18,4.3652,4.4446,4.2302,4.2543,2141846,0
2011-03-21,4.397,4.6826,4.3573,4.6669,1089784,0
2011-03-22,4.651,4.7222,4.5794,4.6669,981258,0
2011-03-23,4.6587,4.9527,4.627,4.897,1057708,0
2011-03-24,4.9845,4.9845,4.6669,4.7145,1047940,0
2011-03-25,4.7063,4.7938,4.5238,4.6587,748547,0
2011-03-28,4.6192,4.6351,4.4287,4.4366,746329,0
2011-03-29,4.397,4.5158,4.2463,4.3417,789260,0
2011-03-30,4.4287,4.4763,4.2781,4.4366,734314,0
2011-03-31,4.4692,4.5741,4.3648,4.4853,711550,0
2011-04-01,4.5397,4.6428,4.397,4.6033,478223,0
2011-04-04,4.6428,4.8096,4.6351,4.7382,874818,0
2011-04-05,4.7541,4.9924,4.6669,4.9924,1019861,0
2011-04-06,5.0875,5.3812,5.0795,5.2464,1874280,0
2011-04-07,5.2699,5.4923,5.143,5.1828,1421840,0
2011-04-08,5.3098,5.4207,5.2065,5.3019,1144318,0
2011-04-11,5.2778,5.3098,4.9688,5.0319,1119932,0
2011-04-12,5.0001,5.04,4.8018,4.9527,844027,0
2011-04-13,5.0717,5.1748,4.9688,5.0953,1143589,0
2011-04-14,5.0953,5.1986,4.9924,5.1905,1037501,0
2011-04-15,5.1905,5.1905,5.0083,5.0241,759140,0
2011-04-18,5.016,5.1032,4.9289,5.0795,1123655,0
2011-04-19,5.1193,5.151,5.0001,5.151,517757,0
2011-04-20,5.1986,5.254,5.0717,5.1193,750689,0
2011-04-21,5.1589,5.1589,5.04,5.1193,499132,0
2011-04-25,5.1352,5.1667,4.8891,5.0637,901128,0
2011-04-26,5.0319,5.0875,4.9688,5.016,598382,0
2011-04-27,5.0319,5.2065,4.8733,5.143,836067,0
2011-04-28,5.1828,5.3098,5.0795,5.1271,1067214,0
2011-04-29,5.0813,5.2183,5.049,5.1699,561636,0
2011-05-02,5.0479,5.1271,4.8891,4.905,905642,0
2011-05-03,4.921,4.921,4.4842,4.4842,1515893,0
2011-05-04,4.4921,4.6428,4.4446,4.5555,991202,0
2011-05-05,4.2859,4.4763,4.1192,4.2068,1258299,0
2011-05-06,4.2859,4.3812,4.2145,4.2381,923531,0
2011-05-09,4.3337,4.3495,4.1748,4.3018,605385,0
2011-05-10,4.3018,4.4684,4.2938,4.3337,697587,0
2011-05-11,4.2701,4.3337,4.0636,4.0798,734719,0
2011-05-12,4.0876,4.4606,3.9366,4.4606,1442294,0
2011-05-13,4.4606,4.5079,4.2226,4.3097,1148301,0
2011-05-16,4.2543,4.4921,4.1669,4.2543,799066,0
2011-05-17,4.1908,4.3177,4.0876,4.2381,676117,0
2011-05-18,4.2938,4.8574,4.2781,4.8096,1521048,0
2011-05-19,4.8255,4.8654,4.5954,4.7619,876758,0
2011-05-20,4.7462,4.8574,4.6112,4.7859,1099257,0
2011-05-23,4.6669,4.8813,4.6587,4.7541,573296,0
2011-05-24,4.8175,4.9527,4.7619,4.8813,691253,0
2011-05-25,4.8733,5.0637,4.8414,4.9447,729490,0
2011-05-26,4.9447,4.9606,4.7779,4.9365,601326,0
2011-05-27,4.9924,5.1032,4.9924,5.0241,600528,0
2011-05-31,5.0908,5.1385,5.0187,5.1305,418473,0
2011-06-01,5.04,5.1986,4.9845,4.9845,597312,0
2011-06-02,5.0083,5.0795,4.8813,4.9845,517189,0
2011-06-03,4.9447,5.1032,4.8654,4.9128,511264,0
2011-06-06,4.9365,5.0637,4.6986,4.7462,684555,0
2011-06-07,4.7876,4.8832,4.604,4.6598,579913,0
2011-06-08,4.564,4.668,4.3806,4.4125,774116,0
2011-06-09,4.4684,4.6598,4.4043,4.564,512597,0
2011-06-10,4.5321,4.604,4.3648,4.572,527782,0
2011-06-13,4.5238,4.5872,4.2938,4.3177,841153,0
2011-06-14,4.3495,4.4606,4.3417,4.4366,763894,0
2011-06-15,4.3889,4.4763,4.2859,4.3257,1106117,0
2011-06-16,4.3006,4.4284,4.237,4.3566,1386981,0
2011-06-17,4.3885,4.604,4.2451,4.3566,5904585,0
2011-06-20,4.2689,4.4842,4.2689,4.4522,613314,0
2011-06-21,4.5002,4.923,4.4842,4.8272,1064816,0
2011-06-22,4.8671,5.0427,4.8272,4.923,845696,0
2011-06-23,4.7636,4.7955,4.524,4.7636,1054015,0
2011-06-24,4.7876,4.7876,4.6199,4.6519,485029,0
2011-06-27,4.6199,4.628,4.3806,4.4842,827689,0
2011-06-28,4.524,4.5959,4.4684,4.564,318455,0
2011-06-29,4.6119,4.7794,4.6119,4.7474,459854,0
2011-06-30,4.8155,4.904,4.7511,4.8478,518492,0
2011-07-01,4.7715,4.7715,4.5879,4.6199,307819,0
2011-07-05,4.7715,4.995,4.7077,4.9788,633250,0
2011-07-06,4.995,5.1625,4.9153,5.0908,849165,0
2011-07-07,5.1147,5.1625,5.0508,5.0908,710328,0
2011-07-08,5.067,5.1147,5.0028,5.0827,325956,0
2011-07-11,5.0508,5.1225,4.8992,4.9472,525894,0
2011-07-12,4.9472,5.1785,4.9071,5.1546,677075,0
2011-07-13,5.2104,5.2185,5.1068,5.1864,741107,0
2011-07-14,5.2185,5.2265,4.9788,5.0427,584101,0
2011-07-15,5.067,5.1385,5.0109,5.0908,572960,0
2011-07-18,5.1706,5.1785,5.0268,5.1225,474917,0
2011-07-19,5.1864,5.2104,4.9629,4.995,507790,0
2011-07-20,4.9629,5.1147,4.8671,5.0427,479236,0
2011-07-21,5.0748,5.0827,4.9071,4.987,344245,0
2011-07-22,5.0427,5.1785,5.0348,5.0908,286248,0
2011-07-25,5.1466,5.2185,4.9788,5.0268,345945,0
2011-07-26,5.0348,5.0987,4.9788,5.0028,266391,0
2011-07-27,5.0348,5.0427,4.6758,4.7077,507721,0
2011-07-28,4.668,4.7555,4.5879,4.7474,482807,0
2011-07-29,4.7236,4.7474,4.5321,4.556,423433,0
2011-08-01,4.564,4.7715,4.5321,4.7555,295709,0
2011-08-02,4.7474,4.9391,4.628,4.8832,660905,0
2011-08-03,4.9153,5.0268,4.8034,4.8272,533365,0
2011-08-04,4.8196,4.8592,4.4125,4.4842,1057154,0
2011-08-05,4.4684,4.4842,3.9737,4.221,1272809,0
2011-08-08,4.0216,4.5399,3.9336,4.4443,1013962,0
2011-08-09,4.5399,4.7555,4.4125,4.7394,1095187,0
2011-08-10,4.7315,5.067,4.6438,5.0268,1202662,0
2011-08-11,4.9788,5.2423,4.8832,5.1466,1550137,0
2011-08-12,5.0987,5.1147,4.931,4.995,506821,0
2011-08-15,4.9391,5.2663,4.9071,5.2663,486994,0
2011-08-16,5.1305,5.2663,5.1225,5.1706,631068,0
2011-08-17,5.1946,5.3062,5.0987,5.1706,571278,0
2011-08-18,5.1706,5.1706,4.8196,4.8752,743975,0
2011-08-19,4.8514,5.1546,4.8514,5.0427,488890,0
2011-08-22,5.0987,5.5376,5.0748,5.5376,1345702,0
2011-08-23,5.45,5.6493,5.1068,5.2583,1324020,0
2011-08-24,5.1946,5.2902,4.9472,5.1305,951090,0
2011-08-25,4.995,5.0987,4.891,4.955,966176,0
2011-08-26,5.0187,5.1864,4.9071,5.1864,966020,0
2011-08-29,5.2744,5.346,5.1068,5.2265,675772,0
2011-08-30,5.338,5.4895,5.2503,5.3859,706899,0
2011-08-31,5.516,5.6127,5.4116,5.4919,1335327,0
2011-09-01,5.4657,5.6416,5.3619,5.5775,647741,0
2011-09-02,5.661,5.8222,5.6047,5.7013,731050,0
2011-09-06,5.6493,5.8008,5.4178,5.6334,1043401,0
2011-09-07,5.5934,5.5934,5.346,5.4258,1287577,0
2011-09-08,5.5695,5.7373,5.4737,5.7051,1397467,0
2011-09-09,5.6172,5.6334,5.354,5.4577,1043736,0
2011-09-12,5.4021,5.5056,5.1147,5.3778,1073226,0
2011-09-13,5.354,5.5376,5.2821,5.4976,880874,0
2011-09-14,5.4258,5.4817,5.2984,5.3619,701122,0
2011-09-15,5.3859,5.3859,5.0348,5.1706,1465629,0
2011-09-16,5.2026,5.2821,5.1068,5.1225,1668919,0
2011-09-19,5.1466,5.2821,5.0348,5.1785,818120,0
2011-09-20,5.2026,5.5296,5.2026,5.4258,995768,0
2011-09-21,5.3859,5.4737,5.1864,5.1864,1044619,0
2011-09-22,4.8752,4.9472,4.6119,4.6758,1302648,0
2011-09-23,4.628,4.6438,4.221,4.4043,1319287,0
2011-09-26,4.3006,4.4921,4.1891,4.4284,970844,0
2011-09-27,4.604,4.6598,4.3566,4.3885,921475,0
2011-09-28,4.3885,4.4443,3.9894,4.0056,1003640,0
2011-09-29,4.0773,4.1572,3.9416,4.109,827214,0
2011-09-30,4.0665,4.1955,3.962,4.0103,945025,0
2011-10-03,4.0216,4.1413,3.854,3.8938,822362,0
2011-10-04,3.7901,3.822,3.5268,3.7344,999236,0
2011-10-05,3.7901,4.1413,3.7186,4.1252,984101,0
2011-10-06,4.1572,4.3885,4.1252,4.3089,853664,0
2011-10-07,4.3328,4.3566,3.9894,4.0773,610056,0
2011-10-10,4.213,4.2608,4.1013,4.2291,389914,0
2011-10-11,4.1811,4.3408,4.1572,4.3089,405012,0
2011-10-12,4.3885,4.4842,4.3089,4.3249,465432,0
2011-10-13,4.2767,4.4522,4.1572,4.2847,534583,0
2011-10-14,4.3806,4.4842,4.2451,4.3648,493569,0
2011-10-17,4.3648,4.3965,4.1572,4.1811,576936,0
2011-10-18,4.213,4.4284,3.9737,4.3806,979632,0
2011-10-19,4.3249,4.3328,3.5029,3.6067,2885926,0
2011-10-20,3.5347,3.7344,3.447,3.6945,1262086,0
2011-10-21,3.7582,3.854,3.7024,3.7263,718725,0
2011-10-24,3.7982,3.9656,3.6544,3.9336,882385,0
2011-10-25,3.9496,4.1811,3.806,4.0613,846271,0
2011-10-26,4.1334,4.2767,4.0216,4.213,905013,0
2011-10-27,4.2927,4.3648,4.1173,4.1891,826230,0
2011-10-28,4.1413,4.4522,4.1252,4.3249,730868,0
2011-10-31,4.2517,4.3246,4.1793,4.2438,355884,0
2011-11-01,3.9656,4.4522,3.9416,4.3566,1210778,0
2011-11-02,4.4364,4.4364,4.213,4.3089,939821,0
2011-11-03,4.3648,4.7236,4.2847,4.7077,1012931,0
2011-11-04,4.6707,4.7592,4.5418,4.7269,373745,0
2011-11-07,4.7555,4.931,4.7474,4.8832,472824,0
2011-11-08,4.8354,4.9391,4.7955,4.8433,328153,0
2011-11-09,4.7474,4.8832,4.6119,4.6119,588157,0
2011-11-10,4.6438,4.8114,4.6199,4.6918,421570,0
2011-11-11,4.7394,4.8671,4.6519,4.8196,416258,0
2011-11-14,4.8272,4.8671,4.6758,4.6997,343847,0
2011-11-15,4.6438,4.7156,4.556,4.6598,317757,0
2011-11-16,4.6199,4.6836,4.5002,4.5321,424154,0
2011-11-17,4.4443,4.5879,4.3489,4.524,648395,0
2011-11-18,4.5879,4.5879,4.2767,4.2927,605612,0
2011-11-21,4.2451,4.2529,3.9815,4.1652,744330,0
2011-11-22,4.1572,4.3089,4.1572,4.2529,501457,0
2011-11-23,4.2529,4.3006,4.0533,4.173,362641,0
2011-11-25,4.1173,4.2767,4.0533,4.0695,216074,0
2011-11-28,4.237,4.3566,4.2291,4.2767,386648,0
2011-11-29,4.2767,4.4522,4.237,4.4043,393925,0
2011-11-30,4.5899,4.7351,4.5741,4.7027,461923,0
2011-12-01,4.7315,4.8272,4.6438,4.8034,421906,0
2011-12-02,4.8514,4.8514,4.5879,4.6997,697393,0
2011-12-05,4.6836,4.7794,4.6199,4.6918,402395,0
2011-12-06,4.6464,4.8074,4.5661,4.7996,631079,0
2011-12-07,4.8074,4.8074,4.6464,4.7914,465733,0
2011-12-08,4.7108,4.7511,4.5337,4.6625,524849,0
2011-12-09,4.6301,4.7511,4.5418,4.7189,459353,0
2011-12-12,4.5399,4.6119,4.4842,4.604,534638,0
2011-12-13,4.5959,4.6997,4.4842,4.5481,677102,0
2011-12-14,4.4921,4.5959,4.2529,4.4762,1331986,0
2011-12-15,4.556,4.5879,3.8938,3.9496,1461619,0
2011-12-16,4.0263,4.3406,4.0184,4.2195,1547179,0
2011-12-19,4.3006,4.3489,4.1013,4.1652,535507,0
2011-12-20,4.3001,4.7027,4.3001,4.6464,679979,0
2011-12-21,4.5498,4.6868,4.5257,4.6301,367284,0
2011-12-22,4.6142,4.6223,4.3162,4.3162,587601,0
2011-12-23,4.413,4.5498,4.3487,4.4853,302581,0
2011-12-27,4.4853,4.7269,4.3648,4.3648,186339,0
2011-12-28,4.4853,4.4853,4.2438,4.2922,419939,0
2011-12-29,4.2438,4.3887,4.1552,4.3406,515022,0
2011-12-30,4.4152,4.5621,4.3418,4.4561,459836,0
2012-01-03,4.5982,4.8639,4.5982,4.8639,485551,0
2012-01-04,4.8316,4.904,4.7431,4.8881,396020,0
2012-01-05,4.8478,5.033,4.7592,4.9927,351792,0
2012-01-06,5.0008,5.049,4.8316,4.8316,379818,0
2012-01-09,4.8558,4.9927,4.8478,4.8962,661749,0
2012-01-10,5.0008,5.0813,4.9122,5.0168,635570,0
2012-01-11,4.9927,5.0168,4.8478,4.8881,452481,0
2012-01-12,4.9285,4.9688,4.8881,4.9606,351795,0
2012-01-13,4.8478,4.9363,4.7914,4.9285,258616,0
2012-01-17,4.9203,5.0008,4.7914,4.8236,528000,0
2012-01-18,4.7996,4.9688,4.7511,4.9363,487954,0
2012-01-19,4.9688,4.9848,4.7754,4.8397,437780,0
2012-01-20,4.7754,4.9203,4.7269,4.9122,683265,0
2012-01-23,4.9122,4.9848,4.7914,4.9122,770949,0
2012-01-24,4.8316,4.9606,4.7914,4.9203,512928,0
2012-01-25,4.8478,5.2183,4.8478,5.1215,852398,0
2012-01-26,5.2102,5.4596,5.1538,5.2504,1000280,0
2012-01-27,5.2504,5.4277,5.2264,5.2988,411449,0
2012-01-30,5.2665,5.3954,5.186,5.3873,531926,0
2012-01-31,5.4919,5.5,5.2344,5.2826,425631,0
2012-02-01,5.3227,5.4277,5.2907,5.371,299377,0
2012-02-02,5.4034,5.476,5.2988,5.3549,339952,0
2012-02-03,5.3148,5.4357,5.1699,5.2023,489777,0
2012-02-06,5.1215,5.2264,5.0733,5.1055,407877,0
2012-02-07,3.9862,4.0506,3.5432,3.5432,7617830,0
2012-02-08,3.5997,3.6481,3.3418,3.3984,4343347,0
2012-02-09,3.3984,3.4145,3.2773,3.3097,2768542,0
2012-02-10,3.2615,3.2773,3.1409,3.2212,1444674,0
2012-02-13,3.2773,3.2935,3.1409,3.1648,1177846,0
2012-02-14,3.1567,3.189,3.0762,3.0923,1387778,0
2012-02-15,3.1084,3.189,3.0278,3.0439,958985,0
2012-02-16,3.0117,3.1809,2.9876,3.1409,1160602,0
2012-02-17,3.213,3.2453,3.1004,3.1486,704434,0
2012-02-21,3.213,3.2372,3.1246,3.205,1293171,0
2012-02-22,3.205,3.503,3.1809,3.4145,2544304,0
2012-02-23,3.4303,3.4787,3.3418,3.4385,1196564,0
2012-02-24,3.4465,3.4708,3.3742,3.4385,646707,0
2012-02-27,3.4225,3.4546,3.3338,3.3418,492727,0
2012-02-28,3.3338,3.4303,3.2615,3.4303,648325,0
2012-02-29,3.4423,3.4423,3.2215,3.3031,913471,0
2012-03-01,3.3338,3.4225,3.2615,3.3178,1196703,0
2012-03-02,3.2855,3.3338,3.2212,3.2773,771972,0
2012-03-05,3.2292,3.2453,3.1004,3.2453,912058,0
2012-03-06,3.0842,3.1648,3.0278,3.1409,842994,0
2012-03-07,3.1409,3.189,3.0681,3.1648,469987,0
2012-03-08,3.213,3.2292,3.1246,3.1246,559806,0
2012-03-09,3.1325,3.1809,3.1004,3.1163,421237,0
2012-03-12,3.1486,3.1567,3.0519,3.06,609835,0
2012-03-13,3.06,3.1163,3.0035,3.0278,690983,0
2012-03-14,2.9794,3.0035,2.7378,2.8185,2670220,0
2012-03-15,2.8023,2.8023,2.6251,2.6333,1460437,0
2012-03-16,2.6413,2.7862,2.5847,2.7298,4978706,0
2012-03-19,2.8266,2.8988,2.7703,2.8266,1630399,0
2012-03-20,2.7783,2.907,2.7378,2.8266,1921037,0
2012-03-21,2.8587,2.9392,2.7138,2.7138,1286189,0
2012-03-22,2.6655,2.7298,2.5124,2.617,2167550,0
2012-03-23,2.6493,2.8587,2.5767,2.8507,952024,0
2012-03-26,2.9229,3.0519,2.8988,3.0439,1134165,0
2012-03-27,3.0842,3.1325,2.9229,2.9876,774873,0
2012-03-28,2.9794,2.9794,2.8103,2.867,714370,0
2012-03-29,2.8507,2.9876,2.8427,2.9555,413686,0
2012-03-30,2.9844,3.0333,2.9436,2.9598,533291,0
2012-04-02,3.0117,3.1004,2.9392,3.06,593326,0
2012-04-03,3.0519,3.06,2.8507,2.931,507816,0
2012-04-04,2.8988,2.907,2.7138,2.7943,614284,0
2012-04-05,2.8185,2.8347,2.6734,2.6976,432551,0
2012-04-09,2.7138,2.7783,2.6413,2.6976,394129,0
2012-04-10,2.6896,2.8748,2.6734,2.8427,730661,0
2012-04-11,2.891,2.9555,2.7542,2.8103,363599,0
2012-04-12,2.8185,2.9713,2.8185,2.9633,541374,0
2012-04-13,2.931,2.9794,2.8427,2.9555,394061,0
2012-04-16,2.9229,2.9392,2.8347,2.915,429847,0
2012-04-17,2.8829,2.9957,2.867,2.9229,401608,0
2012-04-18,2.8829,2.9472,2.7943,2.8748,365667,0
2012-04-19,2.8988,2.9555,2.7703,2.7703,284206,0
2012-04-20,2.7862,2.8103,2.6734,2.6896,322048,0
2012-04-23,2.6333,2.6976,2.593,2.6817,618724,0
2012-04-24,2.7057,2.7298,2.5609,2.5609,538189,0
2012-04-25,2.6006,2.6251,2.5365,2.5767,471952,0
2012-04-26,2.6251,2.7218,2.5689,2.7138,438503,0
2012-04-27,2.7138,2.8507,2.6817,2.8427,389948,0
2012-04-30,2.8044,2.9598,2.7391,2.9356,372233,0
2012-05-01,2.9472,3.036,2.907,2.9794,370756,0
2012-05-02,2.9555,2.9957,2.8587,2.9794,408526,0
2012-05-03,2.9555,2.9633,2.7298,2.8185,576500,0
2012-05-04,2.8023,2.9229,2.7378,2.7542,556143,0
2012-05-07,2.7783,2.7783,2.617,2.7218,501280,0
2012-05-08,2.6574,2.6896,2.5527,2.6006,506461,0
2012-05-09,2.6413,2.7783,2.6413,2.7218,945943,0
2012-05-10,2.7943,2.7943,2.6333,2.7298,615046,0
2012-05-11,2.6976,2.7459,2.593,2.617,499521,0
2012-05-14,2.5767,2.6896,2.5365,2.5527,736332,0
2012-05-15,2.5767,2.6089,2.2708,2.287,1009522,0
2012-05-16,2.3434,2.3755,2.1582,2.1663,844795,0
2012-05-17,2.2468,2.4319,2.2307,2.3997,989434,0
2012-05-18,2.4641,2.5124,2.3434,2.4319,606602,0
2012-05-21,2.4481,2.5286,2.3916,2.5286,420635,0
2012-05-22,2.4963,2.617,2.44,2.5205,778586,0
2012-05-23,2.4963,2.7542,2.3997,2.7378,847614,0
2012-05-24,2.7542,2.7783,2.617,2.6896,525269,0
2012-05-25,2.6896,2.7624,2.6493,2.7057,347811,0
2012-05-29,2.7624,2.7624,2.6493,2.7057,590724,0
2012-05-30,2.6574,2.931,2.5847,2.8988,871199,0
2012-05-31,2.9516,2.9516,2.6982,2.8616,580282,0
2012-06-01,2.7624,3.0681,2.7624,2.9794,1275657,0
2012-06-04,3.036,3.0842,2.915,3.0842,670904,0
2012-06-05,3.0659,3.2051,3.0251,3.2051,1006822,0
2012-06-06,3.2296,3.246,2.9273,3.0495,1048382,0
2012-06-07,3.058,3.0905,2.9024,3.0333,564051,0
2012-06-08,2.9926,3.0659,2.8779,2.9762,539017,0
2012-06-11,3.036,3.0519,2.8988,2.8988,571899,0
2012-06-12,2.915,3.1325,2.8988,3.1246,852641,0
2012-06-13,3.1004,3.2212,3.0762,3.1084,1034894,0
2012-06-14,3.1084,3.1809,3.0198,3.0681,1171854,0
2012-06-15,3.0825,3.1724,2.9926,3.009,4735225,0
2012-06-18,3.0278,3.1809,3.0198,3.1163,832471,0
2012-06-19,3.1398,3.1724,3.0741,3.1398,421507,0
2012-06-20,3.1153,3.1807,3.058,3.0741,739655,0
2012-06-21,3.0171,3.058,2.78,2.7882,934384,0
2012-06-22,2.8207,2.8536,2.7309,2.8372,423677,0
2012-06-25,2.78,2.8289,2.6655,2.7309,647181,0
2012-06-26,2.6819,2.7227,2.6163,2.6655,381197,0
2012-06-27,2.6736,2.7962,2.6572,2.7638,361186,0
2012-06-28,2.69,2.7554,2.5919,2.6244,415350,0
2012-06-29,2.8372,2.8536,2.6491,2.6491,560079,0
2012-07-02,2.6655,2.7391,2.6244,2.7309,169832,0
2012-07-03,2.78,2.7882,2.6819,2.7227,337402,0
2012-07-05,2.7309,2.8289,2.6819,2.7638,300654,0
2012-07-06,2.7309,2.747,2.6491,2.6491,410171,0
2012-07-09,2.6655,2.7717,2.6327,2.69,500453,0
2012-07-10,2.7227,2.7391,2.4121,2.4283,877718,0
2012-07-11,2.4528,2.5021,2.4283,2.461,572820,0
2012-07-12,2.3794,2.4446,2.2077,2.3876,533198,0
2012-07-13,2.4201,2.4201,2.3056,2.3465,401714,0
2012-07-16,2.3794,2.3794,2.2646,2.322,285705,0
2012-07-17,2.3385,2.3465,2.273,2.2811,369788,0
2012-07-18,2.2484,2.3138,2.2484,2.2811,202466,0
2012-07-19,2.322,2.461,2.322,2.363,347404,0
2012-07-20,2.3547,2.4201,2.3465,2.3794,266119,0
2012-07-23,2.3547,2.4446,2.322,2.3794,427393,0
2012-07-24,2.4038,2.5513,2.4038,2.5347,709021,0
2012-07-25,2.5836,2.8536,2.5836,2.7882,862764,0
2012-07-26,2.8207,3.2051,2.8124,3.2051,1250699,0
2012-07-27,3.2215,3.2624,2.9926,3.058,1003199,0
2012-07-30,3.0495,3.0987,2.9681,3.009,390102,0
2012-07-31,3.0171,3.0251,2.8455,2.8455,470756,0
2012-08-01,2.8536,2.8536,2.6491,2.7638,694998,0
2012-08-02,2.7638,2.8124,2.6819,2.7227,330518,0
2012-08-03,2.78,2.9024,2.7391,2.7962,714209,0
2012-08-06,2.9598,3.0659,2.8455,3.0251,381625,0
2012-08-07,2.9926,3.058,2.9516,3.0006,351626,0
2012-08-08,3.0251,3.1233,2.8943,2.9436,586671,0
2012-08-09,2.9436,3.0987,2.8863,3.0987,352955,0
2012-08-10,3.0825,3.148,3.0495,3.0905,247146,0
2012-08-13,3.0987,3.1153,2.9356,2.9356,313625,0
2012-08-14,2.9436,2.9926,2.9024,2.9107,190193,0
2012-08-15,2.9107,3.0171,2.8616,2.9273,303131,0
2012-08-16,2.9516,3.0987,2.9107,3.0825,415518,0
2012-08-17,3.0825,3.1315,3.0333,3.058,282221,0
2012-08-20,3.0659,3.0659,2.9844,3.009,140354,0
2012-08-21,3.0333,3.1724,3.0333,3.1233,636718,0
2012-08-22,3.1398,3.1724,3.0333,3.1643,332894,0
2012-08-23,3.1969,3.2542,3.148,3.246,574105,0
2012-08-24,3.246,3.2542,3.1888,3.2542,242452,0
2012-08-27,3.2542,3.3523,3.2215,3.287,579837,0
2012-08-28,3.2952,3.2952,3.2296,3.2624,247756,0
2012-08-29,3.2705,3.287,3.107,3.1153,385719,0
2012-08-30,3.1398,3.1398,3.0495,3.1315,298907,0
2012-08-31,3.1398,3.3197,3.0741,3.2952,627277,0
2012-09-04,3.3197,3.434,3.2787,3.4258,619076,0
2012-09-05,3.4423,3.6303,3.3931,3.6222,809022,0
2012-09-06,3.6303,3.7773,3.6303,3.7121,860356,0
2012-09-07,3.7938,3.8757,3.7528,3.7938,966352,0
2012-09-10,3.7692,3.8428,3.6549,3.6549,855682,0
2012-09-11,3.7367,3.8101,3.7204,3.7528,505287,0
2012-09-12,3.8101,3.8265,3.6058,3.7204,769572,0
2012-09-13,3.7285,3.8101,3.5077,3.8101,1327601,0
2012-09-14,3.7773,3.8839,3.491,3.6627,2245391,0
2012-09-17,3.6957,3.7121,3.6222,3.6957,961565,0
2012-09-18,3.6876,3.8101,3.6383,3.7773,1222896,0
2012-09-19,3.7938,3.8919,3.7528,3.8919,809598,0
2012-09-20,3.8345,4.0146,3.8184,3.9899,1528303,0
2012-09-21,4.0227,4.0636,3.9244,4.0555,5664742,0
2012-09-24,3.8184,3.8757,3.7285,3.7447,1071926,0
2012-09-25,3.7692,3.7853,3.5567,3.6793,1193398,0
2012-09-26,3.6467,3.6467,3.4993,3.614,1109073,0
2012-09-27,3.6957,3.8592,3.6222,3.8592,702682,0
2012-09-28,3.8428,3.8919,3.7773,3.8428,529915,0
2012-10-01,3.8839,3.9163,3.7853,3.8265,375654,0
2012-10-02,3.8428,3.8592,3.7853,3.8428,268293,0
2012-10-03,3.8345,3.8428,3.7853,3.8019,387343,0
2012-10-04,3.8675,4.0062,3.8592,3.9899,443298,0
2012-10-05,3.9818,4.0146,3.9244,3.9244,314070,0
2012-10-08,3.9244,3.9899,3.8019,3.8592,276494,0
2012-10-09,3.9085,3.9326,3.7447,3.7692,666766,0
2012-10-10,3.7367,3.7447,3.6058,3.7037,715120,0
2012-10-11,3.7285,3.9002,3.7204,3.8757,526986,0
2012-10-12,3.8592,3.8839,3.7692,3.7853,400693,0
2012-10-15,3.7611,3.8265,3.6549,3.7528,1662029,0
2012-10-16,3.7528,3.8919,3.7204,3.8839,737264,0
2012-10-17,3.9085,4.0227,3.8757,4.0062,382153,0
2012-10-18,3.9654,3.9899,3.8757,3.8839,905354,0
2012-10-19,3.8508,3.9002,3.7611,3.8265,452230,0
2012-10-22,3.8345,3.9085,3.7938,3.9085,331351,0
2012-10-23,3.8019,3.8757,3.7528,3.8592,734785,0
2012-10-24,3.8919,3.9326,3.8101,3.8675,554737,0
2012-10-25,3.9244,3.9899,3.8592,3.9326,365076,0
2012-10-26,3.8265,3.9085,3.8184,3.8592,391485,0
2012-10-31,3.8101,3.9244,3.8101,3.9244,394630,0
2012-11-01,3.8839,3.9491,3.8592,3.8757,307977,0
2012-11-02,3.8757,3.8919,3.7611,3.8345,675887,0
2012-11-05,3.8345,3.8592,3.7773,3.8428,743867,0
2012-11-06,3.9085,3.9163,3.8265,3.8919,416411,0
2012-11-07,3.8919,4.0719,3.7611,3.8508,1940730,0
2012-11-08,3.8839,3.9571,3.8428,3.8675,844785,0
2012-11-09,3.8428,3.8757,3.7611,3.8428,905991,0
2012-11-12,3.8508,3.9244,3.8184,3.8428,342007,0
2012-11-13,3.8184,3.8592,3.7611,3.8101,555430,0
2012-11-14,3.8101,3.8345,3.5077,3.5239,754892,0
2012-11-15,3.3848,3.4993,3.1888,3.287,1016340,0
2012-11-16,3.2952,3.3441,3.2133,3.2952,363858,0
2012-11-19,3.4258,3.5567,3.3767,3.5239,392300,0
2012-11-20,3.4993,3.5567,3.4667,3.4749,207693,0
2012-11-21,3.4831,3.5405,3.4667,3.491,291069,0
2012-11-23,3.5159,3.6627,3.4667,3.6222,225957,0
2012-11-26,3.614,3.614,3.5405,3.5649,215263,0
2012-11-27,3.573,3.5811,3.4503,3.4586,386040,0
2012-11-28,3.3687,3.4993,3.336,3.491,317641,0
2012-11-29,3.491,3.5239,3.434,3.4667,302199,0
2012-11-30,3.4258,3.4258,3.2705,3.3115,532292,0
2012-12-03,3.3278,3.336,3.1888,3.1888,381865,0
2012-12-04,3.1559,3.2051,3.0495,3.2051,753625,0
2012-12-05,3.1724,3.2624,3.1724,3.2542,489122,0
2012-12-06,3.2296,3.3848,3.2133,3.3441,302535,0
2012-12-07,3.3848,3.4092,3.3523,3.3767,366729,0
2012-12-10,3.4176,3.4667,3.3767,3.4258,540696,0
2012-12-11,3.4258,3.4749,3.3278,3.3278,540400,0
2012-12-12,3.4014,3.5239,3.3687,3.4831,942007,0
2012-12-13,3.4176,3.4176,3.287,3.3197,578150,0
2012-12-14,3.3278,3.3767,3.3031,3.3523,547752,0
2012-12-17,3.336,3.3767,3.246,3.3197,676840,0
2012-12-18,3.2952,3.3278,3.2542,3.2624,474000,0
2012-12-19,3.2296,3.3031,3.1888,3.2051,530736,0
2012-12-20,3.2377,3.3031,3.1559,3.246,824267,0
2012-12-21,3.1807,3.4258,3.1807,3.3931,3461538,0
2012-12-24,3.2952,3.336,3.2377,3.336,304175,0
2012-12-26,3.3031,3.4749,3.287,3.4258,260489,0
2012-12-27,3.3514,3.4507,3.3514,3.3762,873605,0
2012-12-28,3.3762,3.4507,3.3597,3.4507,302032,0
2012-12-31,3.459,3.5418,3.4175,3.5418,560511,0
2013-01-02,3.6574,3.7071,3.6081,3.6574,552423,0
2013-01-03,3.6409,3.6825,3.4175,3.4341,600487,0
2013-01-04,3.409,3.5251,3.4011,3.5251,396984,0
2013-01-07,3.5087,3.5747,3.459,3.5499,253070,0
2013-01-08,3.5499,3.5747,3.4837,3.5335,259951,0
2013-01-09,3.5335,3.6658,3.5087,3.6492,304588,0
2013-01-10,3.6409,3.8313,3.6327,3.8149,885050,0
2013-01-11,3.7817,3.8313,3.6742,3.6906,475178,0
2013-01-14,3.7236,3.8065,3.7071,3.7402,635814,0
2013-01-15,3.8065,3.8231,3.7071,3.7485,805016,0
2013-01-16,3.7155,3.7568,3.6409,3.7485,313912,0
2013-01-17,3.7236,3.7817,3.6409,3.7236,438707,0
2013-01-18,3.7071,3.8726,3.699,3.8726,368183,0
2013-01-22,3.5997,3.7071,3.4753,3.6492,522549,0
2013-01-23,3.6825,3.7983,3.6409,3.7155,403642,0
2013-01-24,3.6658,3.7236,3.4753,3.5169,933888,0
2013-01-25,3.4837,3.5002,3.31,3.31,929602,0
2013-01-28,3.2934,3.3514,3.2437,3.252,676480,0
2013-01-29,3.2934,3.3762,3.2687,3.31,735104,0
2013-01-30,3.368,3.5087,3.3514,3.5002,763424,0
2013-01-31,3.4507,3.5002,3.3927,3.459,369296,0
2013-02-01,3.4919,3.5251,3.4258,3.4507,393199,0
2013-02-04,3.4175,3.4341,3.252,3.3016,723660,0
2013-02-05,3.3182,3.4507,3.2687,3.3597,483173,0
2013-02-06,3.3927,3.4919,3.3597,3.4673,370922,0
2013-02-07,3.4175,3.4837,3.3762,3.3762,423048,0
2013-02-08,3.368,3.3927,3.3182,3.3182,365897,0
2013-02-11,3.2853,3.3182,3.2604,3.2853,420864,0
2013-02-12,3.2687,3.3762,3.2109,3.2853,526057,0
2013-02-13,3.2687,3.3264,3.2025,3.2025,448208,0
2013-02-14,3.2109,3.3016,3.2109,3.2355,407599,0
2013-02-15,3.1859,3.2274,3.1114,3.136,1356488,0
2013-02-19,3.1114,3.136,3.0702,3.0702,1237550,0
2013-02-20,3.0536,3.0702,2.6976,2.8548,1574106,0
2013-02-21,2.9128,3.0785,2.8218,2.9789,1156064,0
2013-02-22,2.9705,3.1776,2.921,3.1776,736922,0
2013-02-25,3.2025,3.368,3.1943,3.2687,702663,0
2013-02-26,3.2687,3.3016,3.1693,3.1693,672508,0
2013-02-27,3.161,3.1859,2.9956,3.0036,777595,0
2013-02-28,2.9705,3.0369,2.8961,2.9956,718056,0
2013-03-01,3.0453,3.0951,3.0122,3.0453,438314,0
2013-03-04,3.0453,3.0785,2.9624,2.9789,759513,0
2013-03-05,3.0122,3.1279,3.0036,3.0951,510675,0
2013-03-06,3.1114,3.2274,3.062,3.1693,1438286,0
2013-03-07,3.2109,3.2687,3.136,3.252,1130485,0
2013-03-08,3.2191,3.31,3.1032,3.252,1129660,0
2013-03-11,2.9375,2.9956,2.8218,2.8879,1885829,0
2013-03-12,2.9375,3.0369,2.9128,2.9705,945208,0
2013-03-13,3.0036,3.0287,2.8384,2.8714,1585500,0
2013-03-14,2.8384,3.0453,2.83,3.0453,1444214,0
2013-03-15,3.0122,3.1943,2.9956,3.1943,26342914,0
2013-03-18,3.2025,3.252,3.0369,3.0865,1319493,0
2013-03-19,3.0536,3.1279,3.0536,3.0702,940058,0
2013-03-20,3.0702,3.0865,3.0287,3.0287,428650,0
2013-03-21,3.0453,3.1859,3.0453,3.1197,1058094,0
2013-03-22,3.136,3.1693,3.0204,3.1114,656496,0
2013-03-25,3.1114,3.1693,3.0369,3.1445,608740,0
2013-03-26,3.136,3.2109,3.0702,3.1776,790803,0
2013-03-27,3.1693,3.2191,3.1279,3.1859,719005,0
2013-03-28,3.161,3.2025,3.1197,3.1693,329610,0
2013-04-01,3.1859,3.2274,3.0951,3.1943,649687,0
2013-04-02,3.1776,3.1776,3.0122,3.0453,790032,0
2013-04-03,3.062,3.1032,2.8632,2.9705,1189055,0
2013-04-04,2.9044,3.1776,2.8879,3.161,852603,0
2013-04-05,3.1445,3.2109,3.0951,3.1114,803583,0
2013-04-08,3.0785,3.1445,3.0036,3.0204,486272,0
2013-04-09,3.0536,3.2109,3.0287,3.1445,726047,0
2013-04-10,3.1279,3.1776,3.0865,3.1445,677963,0
2013-04-11,3.1279,3.2191,3.1279,3.1943,540150,0
2013-04-12,3.1032,3.1032,2.9459,2.9541,1245954,0
2013-04-15,2.83,2.9705,2.7806,2.8052,2708285,0
2013-04-16,2.8135,2.9541,2.6727,2.7471,2480948,0
2013-04-17,2.6895,2.8052,2.6314,2.6478,1678200,0
2013-04-18,2.6727,2.8052,2.6562,2.7471,837166,0
2013-04-19,2.7806,2.83,2.7308,2.7886,730415,0
2013-04-22,2.8135,2.8796,2.7391,2.8218,703534,0
2013-04-23,2.8052,2.8384,2.7143,2.7886,687347,0
2013-04-24,2.8218,3.0287,2.7806,3.0287,1324462,0
2013-04-25,3.0369,3.1114,3.0204,3.0785,1423367,0
2013-04-26,3.1032,3.1445,3.0287,3.0536,777096,0
2013-04-29,3.1032,3.1776,3.0865,3.1279,384350,0
2013-04-30,3.1197,3.1693,3.0369,3.1197,874452,0
2013-05-01,3.0287,3.1032,2.9789,3.0865,823397,0
2013-05-02,3.0951,3.1279,3.0122,3.0122,358049,0
2013-05-03,3.0369,3.2274,3.0287,3.0369,747970,0
2013-05-06,3.0453,3.0536,2.9705,3.0369,331429,0
2013-05-07,2.9789,2.9956,2.8879,2.8961,828319,0
2013-05-08,2.921,3.0287,2.921,3.0287,881071,0
2013-05-09,2.9956,3.1279,2.9624,3.0453,778271,0
2013-05-10,2.9705,3.0536,2.921,3.0204,695114,0
2013-05-13,3.0036,3.0951,2.9459,3.0453,648371,0
2013-05-14,3.0287,3.1114,3.0204,3.0204,458640,0
2013-05-15,2.9375,2.9624,2.8467,2.8879,1125014,0
2013-05-16,2.8467,2.9375,2.7556,2.8879,1072232,0
2013-05-17,2.8384,2.8714,2.7143,2.7308,904738,0
2013-05-20,2.7308,3.0702,2.7226,3.0369,1079541,0
2013-05-21,2.8632,2.9128,2.7969,2.9128,1141094,0
2013-05-22,2.9128,3.0122,2.8218,2.9294,1465936,0
2013-05-23,2.9789,2.9789,2.8548,2.9044,693292,0
2013-05-24,2.8714,2.921,2.7886,2.8218,748053,0
2013-05-28,2.8467,2.8796,2.7721,2.7969,437408,0
2013-05-29,2.83,2.8879,2.7806,2.8714,1022953,0
2013-05-30,2.9128,3.1859,2.8961,3.1693,2047591,0
2013-05-31,3.1408,3.1576,2.9284,3.0134,1236734,0
2013-06-03,3.0369,3.0785,2.9624,3.0204,752920,0
2013-06-04,3.0122,3.1032,2.9624,3.1032,468725,0
2013-06-05,3.0865,3.1776,3.0702,3.1114,448190,0
2013-06-06,3.1279,3.1776,3.0785,3.1527,503362,0
2013-06-07,3.0865,3.0951,2.9128,2.9541,925079,0
2013-06-10,2.9624,3.0036,2.9375,2.9624,380125,0
2013-06-11,2.9128,2.9375,2.8632,2.9044,876102,0
2013-06-12,2.9128,3.0204,2.9128,2.9873,487809,0
2013-06-13,2.9705,2.9873,2.8384,2.9044,875329,0
2013-06-14,2.9375,2.9705,2.8384,2.8632,702178,0
2013-06-17,2.7806,2.83,2.607,2.6152,3908158,0
2013-06-18,2.5985,2.6396,2.4989,2.5237,2935045,0
2013-06-19,2.5321,2.5819,2.4494,2.466,3138118,0
2013-06-20,2.4245,2.466,2.3087,2.3252,4900086,0
2013-06-21,2.375,2.607,2.3668,2.4161,28770828,0
2013-06-24,2.4245,2.4329,2.3087,2.3087,2230337,0
2013-06-25,2.3252,2.4161,2.3087,2.3087,1166083,0
2013-06-26,2.3596,2.368,2.2493,2.3342,875826,0
2013-06-27,2.4106,2.4106,2.3002,2.3087,753068,0
2013-06-28,2.2664,2.5295,2.2493,2.5041,1349564,0
2013-07-01,2.5124,2.589,2.4446,2.5295,1002902,0
2013-07-02,2.5124,2.5124,2.4106,2.4956,1220001,0
2013-07-03,2.4787,2.5378,2.4787,2.5378,308373,0
2013-07-05,2.4192,2.4956,2.4106,2.4699,695644,0
2013-07-08,2.4956,2.5041,2.4192,2.4276,825261,0
2013-07-09,2.4872,2.5041,2.3937,2.4276,962717,0
2013-07-10,2.4446,2.4956,2.3765,2.4956,436701,0
2013-07-11,2.5632,2.6228,2.521,2.6061,1069530,0
2013-07-12,2.5632,2.6147,2.5632,2.5975,519150,0
2013-07-15,2.589,2.6147,2.5548,2.5632,414335,0
2013-07-16,2.5803,2.5975,2.5464,2.5803,579739,0
2013-07-17,2.5464,2.589,2.5124,2.5718,557213,0
2013-07-18,2.5632,2.6228,2.5632,2.6228,741970,0
2013-07-19,2.6396,2.7925,2.6147,2.7587,742161,0
2013-07-22,2.8517,2.9027,2.8266,2.9027,1653891,0
2013-07-23,2.9115,2.9538,2.869,2.9027,1203846,0
2013-07-24,2.9027,2.9368,2.8011,2.8517,757405,0
2013-07-25,2.8517,2.9284,2.8517,2.8517,456132,0
2013-07-26,2.8266,2.8859,2.6396,2.8772,723542,0
2013-07-29,2.835,2.8943,2.8011,2.8011,432232,0
2013-07-30,2.7925,2.869,2.7417,2.869,709389,0
2013-07-31,2.8859,2.9115,2.7925,2.8434,1549010,0
2013-08-01,2.8772,2.9027,2.7587,2.7755,544600,0
2013-08-02,2.784,2.869,2.767,2.767,880806,0
2013-08-05,2.8011,2.8434,2.7162,2.7417,611862,0
2013-08-06,2.7333,2.7417,2.5632,2.589,1599163,0
2013-08-07,2.7247,2.7247,2.5548,2.7079,433145,0
2013-08-08,2.7079,2.75,2.6822,2.75,495963,0
2013-08-09,2.7247,2.8517,2.6993,2.7925,832528,0
2013-08-12,2.869,2.8859,2.8094,2.8094,871223,0
2013-08-13,2.7925,2.8859,2.767,2.835,496182,0
2013-08-14,2.835,2.8859,2.818,2.869,565253,0
2013-08-15,2.8604,2.8772,2.7925,2.8517,811726,0
2013-08-16,2.8517,2.8943,2.8011,2.8859,623674,0
2013-08-19,2.8943,2.9284,2.8094,2.818,514246,0
2013-08-20,2.835,2.8859,2.818,2.869,466950,0
2013-08-21,2.8434,2.8517,2.7755,2.7755,462525,0
2013-08-22,2.8011,2.8517,2.8011,2.835,300713,0
2013-08-23,2.818,2.8943,2.818,2.869,498356,0
2013-08-26,2.8604,2.8943,2.818,2.835,474586,0
2013-08-27,2.869,2.8859,2.7417,2.767,657996,0
2013-08-28,2.7925,2.835,2.6993,2.6993,1005487,0
2013-08-29,2.6993,2.7333,2.6061,2.6481,780006,0
2013-08-30,2.6228,2.6993,2.5975,2.6993,437737,0
2013-09-03,2.7333,2.784,2.6567,2.6906,719571,0
2013-09-04,2.7417,2.869,2.7162,2.8266,5414084,0
2013-09-05,2.818,2.8604,2.7587,2.8266,697137,0
2013-09-06,2.8517,2.9284,2.8266,2.9027,1226327,0
2013-09-09,2.8943,2.9791,2.8859,2.9622,1204016,0
2013-09-10,2.9538,3.0641,2.9199,3.0559,1178765,0
2013-09-11,3.0559,3.0811,2.9791,3.0217,1147772,0
2013-09-12,2.9622,2.9961,2.8943,2.8943,895618,0
2013-09-13,2.9027,2.9027,2.8011,2.8434,1051532,0
2013-09-16,2.869,2.8772,2.784,2.784,778596,0
2013-09-17,2.8266,2.8434,2.7755,2.8094,556270,0
2013-09-18,2.7755,2.9284,2.7333,2.9027,953339,0
2013-09-19,2.9368,2.9368,2.8094,2.835,673658,0
2013-09-20,2.7925,2.8772,2.7162,2.7755,1089677,0
2013-09-23,2.784,2.835,2.6652,2.6652,834564,0
2013-09-24,2.6481,2.7417,2.6313,2.7247,326107,0
2013-09-25,2.7417,2.8094,2.7417,2.784,434518,0
2013-09-26,2.7925,2.818,2.7333,2.7587,239678,0
2013-09-27,2.7925,2.8094,2.7162,2.7247,272997,0
2013-09-30,2.7162,2.784,2.6906,2.6906,664579,0
2013-10-01,2.6822,2.767,2.6652,2.7333,518761,0
2013-10-02,2.7333,2.7755,2.6906,2.6906,409008,0
2013-10-03,2.7079,2.7333,2.6396,2.6652,280690,0
2013-10-04,2.6652,2.7333,2.6147,2.7162,386382,0
2013-10-07,2.7333,2.767,2.7079,2.7417,371417,0
2013-10-08,2.7333,2.767,2.6737,2.7247,822662,0
2013-10-09,2.7247,2.75,2.6737,2.7333,398030,0
2013-10-10,2.7333,2.7587,2.6737,2.6822,931752,0
2013-10-11,2.6822,2.6993,2.5548,2.6061,896940,0
2013-10-14,2.6396,2.784,2.6313,2.7755,410419,0
2013-10-15,2.6993,2.7247,2.6737,2.7247,733027,0
2013-10-16,2.7247,2.767,2.6822,2.7417,517094,0
2013-10-17,2.818,2.869,2.7755,2.8604,624750,0
2013-10-18,2.8434,2.9199,2.8266,2.9115,575060,0
2013-10-21,2.9284,3.1235,2.9115,3.0724,941765,0
2013-10-22,3.0724,3.217,3.0641,3.1321,665779,0
2013-10-23,3.1065,3.1152,2.9199,3.0134,533134,0
2013-10-24,3.0303,3.1321,3.0217,3.0559,504351,0
2013-10-25,3.0134,3.1408,3.0047,3.1321,787983,0
2013-10-28,3.1321,3.2339,3.0979,3.1408,589808,0
2013-10-29,3.1408,3.2679,3.1235,3.1408,671274,0
2013-10-30,3.1745,3.1998,2.9622,3.0895,848137,0
2013-10-31,3.0303,3.1235,2.9878,3.0979,492579,0
2013-11-01,3.0979,3.1321,2.9538,3.0047,346529,0
2013-11-04,3.0217,3.1998,3.0047,3.1745,463066,0
2013-11-05,3.1492,3.1576,3.0389,3.0389,322517,0
2013-11-06,3.0724,3.1152,3.0303,3.0473,233047,0
2013-11-07,3.0217,3.1152,2.8772,2.9199,687303,0
2013-11-08,2.8772,2.9878,2.8011,2.9706,360413,0
2013-11-11,2.9368,2.9538,2.8859,2.9115,311933,0
2013-11-12,2.9027,3.0389,2.9027,3.0217,304069,0
2013-11-13,2.9961,3.0389,2.9538,2.9878,276690,0
2013-11-14,2.9961,3.0389,2.9706,2.9961,250321,0
2013-11-15,2.9878,2.9961,2.9368,2.9706,276557,0
2013-11-18,2.9706,2.9706,2.8266,2.8434,461420,0
2013-11-19,2.8517,2.869,2.8011,2.8011,257794,0
2013-11-20,2.784,2.7925,2.7162,2.7247,690557,0
2013-11-21,2.7333,2.7755,2.6993,2.7417,484370,0
2013-11-22,2.75,2.767,2.7247,2.7417,410688,0
2013-11-25,2.7247,2.7587,2.6822,2.7247,516751,0
2013-11-26,2.6993,2.7079,2.6228,2.6228,1125439,0
2013-11-27,2.6481,2.6481,2.5464,2.5632,959959,0
2013-11-29,2.7417,2.8266,2.7417,2.7755,650463,0
2013-12-02,2.8604,2.9284,2.7162,2.75,2306921,0
2013-12-03,2.7417,2.7587,2.6567,2.6906,4614179,0
2013-12-04,2.6652,2.7417,2.6313,2.6396,1032461,0
2013-12-05,2.6396,2.6737,2.5803,2.589,708095,0
2013-12-06,2.6147,2.6396,2.5718,2.6228,607590,0
2013-12-09,2.6228,2.6481,2.5975,2.6313,334980,0
2013-12-10,2.6737,2.6993,2.6147,2.6396,828717,0
2013-12-11,2.6396,2.6652,2.589,2.6061,375955,0
2013-12-12,2.5975,2.6396,2.5803,2.589,354751,0
2013-12-13,2.6147,2.6652,2.6061,2.6481,324147,0
2013-12-16,2.6652,2.6737,2.589,2.6061,268292,0
2013-12-17,2.6147,2.7333,2.6147,2.6737,399744,0
2013-12-18,2.6906,2.7162,2.6396,2.6567,557461,0
2013-12-19,2.6147,2.7755,2.6147,2.7247,713587,0
2013-12-20,2.7417,2.767,2.6993,2.7587,526054,0
2013-12-23,2.784,2.784,2.6906,2.7079,350191,0
2013-12-24,2.7079,2.8266,2.7079,2.7925,205304,0
2013-12-26,2.8266,2.8517,2.767,2.7925,255120,0
2013-12-27,2.8097,2.8965,2.8097,2.8619,298484,0
2013-12-30,2.8707,2.9311,2.8619,2.8879,421586,0
2013-12-31,2.8792,2.9053,2.8446,2.8792,657776,0
2014-01-02,2.8792,2.9921,2.8792,2.9662,424389,0
2014-01-03,2.9662,2.9748,2.8879,2.8965,480759,0
2014-01-06,2.9224,3.0006,2.8965,2.9921,461032,0
2014-01-07,2.9748,3.0354,2.94,3.0354,393212,0
2014-01-08,3.0181,3.0265,2.9574,2.9834,1203025,0
2014-01-09,3.0354,3.0959,2.9662,2.9834,509673,0
2014-01-10,3.0093,3.1046,2.9834,3.0875,488474,0
2014-01-13,3.0959,3.1395,3.0788,3.1134,270852,0
2014-01-14,3.1046,3.1655,3.0527,3.1307,530587,0
2014-01-15,3.1307,3.2434,3.1221,3.2262,723940,0
2014-01-16,3.2521,3.2521,3.1134,3.1395,645708,0
2014-01-17,3.1655,3.3389,3.1482,3.235,444913,0
2014-01-21,3.3389,3.4602,3.3389,3.4256,1068131,0
2014-01-22,3.4256,3.4865,3.3909,3.4343,618518,0
2014-01-23,3.4343,3.4602,3.3129,3.3216,1793093,0
2014-01-24,3.3302,3.3477,3.2262,3.3477,1419474,0
2014-01-27,3.3216,3.4081,3.2262,3.2262,650310,0
2014-01-28,3.2262,3.2695,3.1827,3.2175,368784,0
2014-01-29,3.2434,3.3129,3.235,3.261,381001,0
2014-01-30,3.1914,3.2871,3.1914,3.2089,500221,0
2014-01-31,3.2089,3.2434,3.1395,3.1741,394510,0
2014-02-03,3.1741,3.2957,3.1307,3.1482,490546,0
2014-02-04,3.1482,3.2521,3.1307,3.235,261148,0
2014-02-05,3.2521,3.3824,3.235,3.3129,739194,0
2014-02-06,3.3389,3.4081,3.2695,3.3563,565176,0
2014-02-07,3.3563,3.3563,3.2871,3.3042,474655,0
2014-02-10,3.3389,3.4431,3.3129,3.4081,435896,0
2014-02-11,3.4256,3.5212,3.4169,3.4776,1006142,0
2014-02-12,3.4865,3.5037,3.3909,3.4602,830010,0
2014-02-13,3.4602,3.5124,3.4081,3.4865,333851,0
2014-02-14,3.5383,3.5383,3.4169,3.4602,522257,0
2014-02-18,3.5818,3.7552,3.5383,3.6687,1111081,0
2014-02-19,3.7118,3.7292,3.5383,3.5557,574816,0
2014-02-20,3.5557,3.5557,3.4865,3.5471,419662,0
2014-02-21,3.5646,3.5906,3.4343,3.4602,516903,0
2014-02-24,3.4952,3.5297,3.4169,3.4256,286640,0
2014-02-25,3.4169,3.4517,3.261,3.4256,554780,0
2014-02-26,3.4169,3.4256,3.3216,3.3737,382799,0
2014-02-27,3.3737,3.4081,3.2871,3.2871,469881,0
2014-02-28,3.2957,3.3824,3.2695,3.3563,288412,0
2014-03-03,3.3737,3.3909,3.2695,3.2871,366878,0
2014-03-04,3.2782,3.3216,3.2521,3.3042,502956,0
2014-03-05,3.2957,3.3997,3.2695,3.3824,263330,0
2014-03-06,3.3824,3.4602,3.3649,3.3997,254087,0
2014-03-07,3.4081,3.4081,3.2782,3.2957,335020,0
2014-03-10,3.2782,3.2782,3.1307,3.1395,692394,0
2014-03-11,3.1482,3.2521,3.1221,3.1395,592704,0
2014-03-12,3.1482,3.1568,3.0527,3.0959,535114,0
2014-03-13,3.1134,3.2521,3.0788,3.235,1149055,0
2014-03-14,3.2695,3.3042,3.1914,3.2089,406987,0
2014-03-17,3.1999,3.2871,3.1395,3.1568,545858,0
2014-03-18,3.1395,3.2262,3.1395,3.1568,376448,0
2014-03-19,3.1395,3.1395,3.0181,3.0354,519672,0
2014-03-20,3.0006,3.0788,2.9662,3.0703,437125,0
2014-03-21,3.1134,3.1221,2.9921,3.0788,459978,0
2014-03-24,3.0875,3.1046,2.9748,2.9921,377396,0
2014-03-25,3.0354,3.0788,3.0181,3.0615,297351,0
2014-03-26,3.0875,3.0959,3.0006,3.0181,307525,0
2014-03-27,2.9873,3.0661,2.9697,3.0136,404154,0
2014-03-28,3.0313,3.04,2.996,3.0048,342357,0
2014-03-31,3.0224,3.04,2.935,2.9523,465307,0
2014-04-01,2.9785,2.9785,2.8911,2.8996,839311,0
2014-04-02,2.9174,3.04,2.8735,3.0224,530203,0
2014-04-03,2.996,3.0136,2.926,2.9523,269341,0
2014-04-04,3.0048,3.0048,2.935,2.9611,227929,0
2014-04-07,2.9437,2.9611,2.8911,2.935,618731,0
2014-04-08,2.9611,2.9785,2.8911,2.926,294472,0
2014-04-09,2.935,3.0661,2.9174,3.0574,1597691,0
2014-04-10,3.075,3.0926,2.9174,2.935,482054,0
2014-04-11,2.9174,3.0048,2.8911,2.935,459454,0
2014-04-14,2.9785,3.075,2.9785,3.0574,326793,0
2014-04-15,3.0136,3.0224,2.9086,2.9697,418623,0
2014-04-16,2.996,3.0136,2.935,2.935,181182,0
2014-04-17,2.9523,2.9697,2.926,2.9437,241781,0
2014-04-21,2.9437,3.0048,2.926,2.9785,210462,0
2014-04-22,2.9873,3.0136,2.9523,2.9873,372422,0
2014-04-23,2.9873,3.1014,2.9611,3.0574,611575,0
2014-04-24,3.0661,3.11,3.0048,3.0926,792684,0
2014-04-25,3.1014,3.1626,3.1014,3.1626,672791,0
2014-04-28,3.1536,3.2502,3.1276,3.1451,649131,0
2014-04-29,3.1536,3.1976,3.1536,3.1889,276010,0
2014-04-30,3.1889,3.2063,3.1536,3.1889,550660,0
2014-05-01,3.1801,3.1889,3.11,3.1189,475103,0
2014-05-02,3.1276,3.2151,3.0661,3.1626,275875,0
2014-05-05,3.1889,3.1889,3.11,3.1451,248650,0
2014-05-06,3.1276,3.1536,3.0837,3.1189,181152,0
2014-05-07,3.0926,3.1536,3.0574,3.0574,400299,0
2014-05-08,3.075,3.1276,3.0136,3.04,715872,0
2014-05-09,2.996,3.04,2.9523,2.9697,303955,0
2014-05-12,3.0048,3.0926,2.9873,3.0837,484052,0
2014-05-13,3.0837,3.11,3.0661,3.0837,369362,0
2014-05-14,3.11,3.1626,3.0926,3.1451,291644,0
2014-05-15,3.1451,3.1451,3.0313,3.0837,332524,0
2014-05-16,3.075,3.1361,3.04,3.075,309389,0
2014-05-19,3.075,3.1014,3.04,3.04,111180,0
2014-05-20,3.0313,3.075,3.0048,3.0574,390632,0
2014-05-21,3.0661,3.0661,2.996,3.0136,148914,0
2014-05-22,3.0136,3.075,2.996,3.04,162518,0
2014-05-23,3.0224,3.0486,3.0048,3.0313,135070,0
2014-05-27,3.0048,3.04,2.9873,2.9873,196775,0
2014-05-28,2.9785,3.0313,2.935,2.935,237486,0
2014-05-29,2.935,2.9697,2.9086,2.935,333273,0
2014-05-30,2.9086,2.9611,2.8911,2.9523,363964,0
2014-06-02,2.9174,3.0224,2.9174,2.9785,194472,0
2014-06-03,2.9785,2.996,2.9523,2.9785,166945,0
2014-06-04,2.9697,2.996,2.9437,2.9697,121254,0
2014-06-05,2.9785,2.9873,2.9437,2.9611,95300,0
2014-06-06,2.9873,2.9873,2.935,2.9785,185522,0
2014-06-09,2.9697,3.0224,2.9611,3.0048,104406,0
2014-06-10,3.0224,3.1189,3.0048,3.1189,207475,0
2014-06-11,3.1361,3.1715,3.11,3.1276,150609,0
2014-06-12,3.1536,3.1715,3.1014,3.1715,213275,0
2014-06-13,3.1536,3.1536,3.1014,3.1189,183605,0
2014-06-16,3.0837,3.1276,3.0661,3.075,112950,0
2014-06-17,3.0661,3.0661,3.0136,3.0486,150503,0
2014-06-18,3.0574,3.0661,3.0136,3.0661,196628,0
2014-06-19,3.11,3.1361,3.0661,3.1189,370022,0
2014-06-20,3.1361,3.2238,3.11,3.2238,379870,0
2014-06-23,3.2063,3.3202,3.1801,3.294,546458,0
2014-06-24,3.3202,3.3728,3.2151,3.2238,319230,0
2014-06-25,3.2502,3.2502,3.1536,3.1976,315796,0
2014-06-26,3.1536,3.2238,3.1189,3.2151,157104,0
2014-06-27,3.2151,3.2327,3.1801,3.2327,141558,0
2014-06-30,3.1976,3.2853,3.1889,3.2853,184396,0
2014-07-01,3.2677,3.294,3.2151,3.2677,122328,0
2014-07-02,3.2677,3.3378,3.2238,3.294,427142,0
2014-07-03,3.2677,3.364,3.2502,3.3291,132449,0
2014-07-07,3.3116,3.3466,3.3027,3.3116,137777,0
2014-07-08,3.3202,3.3466,3.2853,3.3116,181205,0
2014-07-09,3.3291,3.4603,3.3202,3.4253,191671,0
2014-07-10,3.4603,3.4603,3.3291,3.3378,260748,0
2014-07-11,3.3291,3.3817,3.3027,3.364,160102,0
2014-07-14,3.3202,3.4079,3.2677,3.3291,169028,0
2014-07-15,3.3728,3.3817,3.2416,3.2502,175043,0
2014-07-16,3.2763,3.3116,3.2238,3.3027,326167,0
2014-07-17,3.3116,3.3116,3.2327,3.2763,172807,0
2014-07-18,3.2677,3.3116,3.2238,3.3116,98118,0
2014-07-21,3.294,3.294,3.2151,3.294,92687,0
2014-07-22,3.294,3.3202,3.2589,3.2589,152715,0
2014-07-23,3.2853,3.3202,3.2502,3.294,138574,0
2014-07-24,3.3027,3.3378,3.2853,3.2853,190453,0
2014-07-25,3.3027,3.3202,3.2853,3.2853,132268,0
2014-07-28,3.294,3.3202,3.2677,3.3116,280018,0
2014-07-29,3.2853,3.3116,3.2677,3.2763,133581,0
2014-07-30,3.2853,3.3466,3.2416,3.3116,402136,0
2014-07-31,3.3116,3.3466,3.2763,3.3291,225093,0
2014-08-01,3.3992,3.4779,3.364,3.4517,545205,0
2014-08-04,3.443,3.4779,3.3116,3.364,156579,0
2014-08-05,3.364,3.3992,3.294,3.3291,270488,0
2014-08-06,3.3554,3.443,3.3554,3.443,158761,0
2014-08-07,3.4341,3.4341,3.3466,3.3728,210880,0
2014-08-08,3.3903,3.5043,3.3903,3.4868,445243,0
2014-08-11,3.513,3.5742,3.4868,3.5219,400231,0
2014-08-12,3.5219,3.5393,3.4603,3.5043,193376,0
2014-08-13,3.513,3.5303,3.443,3.443,173606,0
2014-08-14,3.4692,3.4868,3.3728,3.4079,296220,0
2014-08-15,3.364,3.4253,3.3466,3.364,130785,0
2014-08-18,3.3903,3.4868,3.3817,3.4517,193039,0
2014-08-19,3.4692,3.5303,3.443,3.4868,411571,0
2014-08-20,3.4868,3.5393,3.4779,3.5219,379078,0
2014-08-21,3.4779,3.5219,3.4341,3.513,221815,0
2014-08-22,3.5303,3.5303,3.4517,3.4957,170642,0
2014-08-25,3.513,3.513,3.4517,3.4868,109712,0
2014-08-26,3.5219,3.5393,3.4868,3.4957,271402,0
2014-08-27,3.513,3.6619,3.513,3.6094,318188,0
2014-08-28,3.6268,3.6357,3.5303,3.5568,154908,0
2014-08-29,3.5568,3.6357,3.5393,3.6357,386535,0
2014-09-02,3.5742,3.6357,3.5481,3.592,388721,0
2014-09-03,3.6357,3.6533,3.6094,3.618,157213,0
2014-09-04,3.6533,3.7495,3.6357,3.7058,503465,0
2014-09-05,3.7408,3.767,3.6533,3.7058,627732,0
2014-09-08,3.6533,3.6619,3.513,3.5656,593345,0
2014-09-09,3.5393,3.5393,3.4253,3.4692,478211,0
2014-09-10,3.4603,3.4692,3.3903,3.4603,539880,0
2014-09-11,3.4079,3.5656,3.3817,3.5481,911681,0
2014-09-12,3.4868,3.5393,3.4517,3.4957,657255,0
2014-09-15,3.513,3.5219,3.3817,3.443,349624,0
2014-09-16,3.4341,3.5043,3.3554,3.4692,223317,0
2014-09-17,3.4603,3.5303,3.443,3.4603,256920,0
2014-09-18,3.4692,3.4779,3.364,3.4079,229888,0
2014-09-19,3.3903,3.3903,3.2853,3.3378,586990,0
2014-09-22,3.3466,3.3466,3.1715,3.1889,673976,0
2014-09-23,3.2416,3.2763,3.1889,3.2416,633521,0
2014-09-24,3.2238,3.3116,3.1801,3.2763,217781,0
2014-09-25,3.2416,3.2853,3.1976,3.2416,173887,0
2014-09-26,3.2281,3.2369,3.1839,3.2369,296108,0
2014-09-29,3.2106,3.2724,3.1839,3.2369,144269,0
2014-09-30,3.2369,3.2369,3.1663,3.1927,136046,0
2014-10-01,3.2106,3.2724,3.1398,3.175,229605,0
2014-10-02,3.175,3.175,3.0159,3.1574,316338,0
2014-10-03,3.0957,3.1307,3.0601,3.0691,147002,0
2014-10-06,3.0691,3.1574,3.0691,3.1042,154493,0
2014-10-07,3.1398,3.1398,3.0072,3.0247,146869,0
2014-10-08,3.0512,3.1663,2.954,3.1307,215890,0
2014-10-09,3.122,3.1574,3.0247,3.1042,285962,0
2014-10-10,3.0866,3.1307,3.0336,3.0512,380016,0
2014-10-13,3.0866,3.1486,3.0512,3.1486,107131,0
2014-10-14,3.1131,3.1398,3.0247,3.0512,120096,0
2014-10-15,3.0601,3.1131,2.9805,3.0072,137421,0
2014-10-16,2.9893,3.0691,2.9275,3.0159,111678,0
2014-10-17,3.0423,3.0866,3.0159,3.0336,94924,0
2014-10-20,3.0512,3.1131,3.0072,3.0691,179175,0
2014-10-21,3.0957,3.1398,3.0957,3.0957,198175,0
2014-10-22,3.0866,3.1398,3.0072,3.0072,137423,0
2014-10-23,3.0072,3.0691,2.9893,3.0423,138108,0
2014-10-24,3.0601,3.1042,3.0247,3.0512,85652,0
2014-10-27,3.0159,3.0423,2.9716,3.0159,230559,0
2014-10-28,3.0159,3.0957,2.9982,3.0957,90954,0
2014-10-29,3.0957,3.1663,3.0336,3.0512,185905,0
2014-10-30,3.0336,3.0336,2.8565,2.9275,844724,0
2014-10-31,2.8036,3.0247,2.8036,2.9982,918280,0
2014-11-03,3.0072,3.0336,2.9362,2.9362,382396,0
2014-11-04,2.9187,3.0247,2.8391,2.9362,529778,0
2014-11-05,2.8745,2.9627,2.8565,2.9362,690484,0
2014-11-06,2.9187,2.9451,2.8745,2.8832,339477,0
2014-11-07,2.9275,3.0512,2.9009,3.0512,609237,0
2014-11-10,3.0336,3.0691,2.9805,3.0423,594731,0
2014-11-11,3.0779,3.1663,3.0072,3.1307,253406,0
2014-11-12,3.1574,3.2195,3.1307,3.1663,406962,0
2014-11-13,3.1927,3.2106,3.0866,3.1398,419131,0
2014-11-14,3.1398,3.2281,3.0866,3.2016,981343,0
2014-11-17,3.2016,3.3166,3.1663,3.3077,834619,0
2014-11-18,3.3344,3.3874,3.2987,3.352,1053415,0
2014-11-19,3.3344,3.3874,3.29,3.3166,584088,0
2014-11-20,3.352,3.9887,3.2016,3.6792,2832418,0
2014-11-21,3.7677,3.7943,3.6172,3.7058,592587,0
2014-11-24,3.7058,3.8385,3.6615,3.7765,907334,0
2014-11-25,3.7852,3.8209,3.6437,3.6703,331703,0
2014-11-26,3.6527,3.7852,3.582,3.7322,496965,0
2014-11-28,3.6527,3.6527,3.5111,3.5111,231010,0
2014-12-01,3.5553,3.582,3.4492,3.5111,827837,0
2014-12-02,3.4404,3.5376,3.3962,3.4935,168793,0
2014-12-03,3.5465,3.5465,3.4756,3.4756,287853,0
2014-12-04,3.4756,3.4845,3.3077,3.3344,279109,0
2014-12-05,3.29,3.4051,3.2724,3.3874,288619,0
2014-12-08,3.3785,3.3874,3.2106,3.3608,398800,0
2014-12-09,3.3697,3.5553,3.3252,3.4582,175219,0
2014-12-10,3.4404,3.5111,3.2987,3.3608,229221,0
2014-12-11,3.3432,3.4404,3.29,3.3697,165442,0
2014-12-12,3.3344,3.3697,3.2281,3.3077,185022,0
2014-12-15,3.2636,3.3077,3.1307,3.1663,303872,0
2014-12-16,3.0336,3.3785,3.0159,3.3252,208370,0
2014-12-17,3.3432,3.5289,3.3432,3.3785,203199,0
2014-12-18,3.4935,3.5465,3.3874,3.414,131662,0
2014-12-19,3.4316,3.4669,3.3432,3.3874,139674,0
2014-12-22,3.3785,3.3785,3.1042,3.1574,518839,0
2014-12-23,3.1486,3.2458,3.0866,3.1574,568069,0
2014-12-24,3.1574,3.2811,3.1486,3.2811,105559,0
2014-12-26,3.3252,3.414,3.2987,3.3697,89603,0
2014-12-29,3.4055,3.4145,3.2444,3.2444,191991,0
2014-12-30,3.307,3.4055,3.2624,3.3876,281273,0
2014-12-31,3.3697,3.4768,3.325,3.4768,221418,0
2015-01-02,3.4145,3.5037,3.3876,3.5037,138060,0
2015-01-05,3.4859,3.5037,3.3429,3.3965,413727,0
2015-01-06,3.4322,3.4768,3.3876,3.459,160407,0
2015-01-07,3.4055,3.4768,3.3607,3.4412,136605,0
2015-01-08,3.4412,3.5484,3.3965,3.4412,196469,0
2015-01-09,3.4859,3.5395,3.4055,3.5395,195430,0
2015-01-12,3.4233,3.4412,3.334,3.4233,432236,0
2015-01-13,3.4233,3.4322,3.1372,3.1908,448202,0
2015-01-14,3.1908,3.1908,2.9853,3.0391,538868,0
2015-01-15,3.1463,3.182,3.0568,3.1282,182454,0
2015-01-16,3.1908,3.298,3.173,3.2893,236862,0
2015-01-20,3.334,3.334,3.173,3.173,272575,0
2015-01-21,3.2088,3.2714,3.1551,3.2535,458150,0
2015-01-22,3.2803,3.2803,3.1642,3.2535,149231,0
2015-01-23,3.2355,3.2803,3.1104,3.1463,117367,0
2015-01-26,3.1372,3.1372,3.0391,3.0656,270403,0
2015-01-27,3.0656,3.1195,3.0391,3.0747,186154,0
2015-01-28,3.0391,3.0747,2.9407,2.9495,310387,0
2015-01-29,2.9316,2.9853,2.878,2.9495,492419,0
2015-01-30,2.9585,3.1195,2.9139,3.0927,188822,0
2015-02-02,3.0301,3.2177,3.0301,3.1908,138642,0
2015-02-03,3.2177,3.325,3.2088,3.2803,218783,0
2015-02-04,3.2535,3.298,3.182,3.2714,181009,0
2015-02-05,3.2444,3.3429,3.2355,3.325,91620,0
2015-02-06,3.2624,3.3429,3.2177,3.2444,217032,0
2015-02-09,3.2535,3.2893,3.182,3.1997,119140,0
2015-02-10,3.1908,3.1908,3.0927,3.1372,304924,0
2015-02-11,3.1104,3.1282,3.0836,3.1017,96051,0
2015-02-12,3.1372,3.2714,3.1372,3.2177,129648,0
2015-02-13,3.2624,3.3607,3.2624,3.334,170383,0
2015-02-17,3.298,3.3965,3.2803,3.3697,304632,0
2015-02-18,3.3697,3.4859,3.3697,3.4501,270809,0
2015-02-19,3.3786,3.4412,3.334,3.3697,185125,0
2015-02-20,3.3786,3.3965,3.325,3.325,101545,0
2015-02-23,3.307,3.307,3.2177,3.2444,128088,0
2015-02-24,3.2355,3.2624,3.182,3.182,115193,0
2015-02-25,3.1908,3.2624,3.1908,3.2355,128564,0
2015-02-26,3.2088,3.325,3.1642,3.182,351123,0
2015-02-27,3.1282,3.2088,3.1195,3.1908,112831,0
2015-03-02,3.182,3.2177,3.1282,3.1642,281715,0
2015-03-03,3.1642,3.1642,3.0836,3.0927,196015,0
2015-03-04,3.1104,3.1642,3.0927,3.1195,163122,0
2015-03-05,3.1195,3.1195,3.0656,3.1017,158087,0
2015-03-06,3.0391,3.1551,3.0391,3.1017,141529,0
2015-03-09,3.173,3.173,3.0391,3.0568,264819,0
2015-03-10,3.0391,3.0836,3.0122,3.0301,238416,0
2015-03-11,3.0391,3.0656,2.9943,3.0122,379723,0
2015-03-12,3.0656,3.1104,3.0211,3.0479,415749,0
2015-03-13,3.0211,3.0391,2.9585,3.0031,183147,0
2015-03-16,3.0479,3.0479,2.9675,3.0301,183818,0
2015-03-17,3.0211,3.1104,3.0031,3.0656,110875,0
2015-03-18,3.0479,3.1908,3.0479,3.1908,146787,0
2015-03-19,3.1463,3.1642,3.0927,3.0927,115013,0
2015-03-20,3.1195,3.2714,3.1195,3.2088,248152,0
2015-03-23,3.0927,3.1997,3.0211,3.173,695898,0
2015-03-24,3.173,3.2444,3.1551,3.2088,183818,0
2015-03-25,3.2177,3.2444,3.1195,3.1551,182142,0
2015-03-26,3.1642,3.2177,3.1372,3.1551,114608,0
2015-03-27,3.1462,3.1823,3.101,3.119,87354,0
2015-03-30,3.1462,3.1462,3.0377,3.0646,210938,0
2015-03-31,3.0646,3.101,3.0196,3.0646,195972,0
2015-04-01,3.0919,3.1279,3.0646,3.101,77540,0
2015-04-02,3.0919,3.1551,3.0737,3.1099,86942,0
2015-04-06,3.1732,3.1913,3.0919,3.1462,112935,0
2015-04-07,3.119,3.119,2.9744,3.0559,330583,0
2015-04-08,3.0559,3.0737,2.9381,2.9744,206845,0
2015-04-09,2.9744,3.0377,2.9744,3.0196,154789,0
2015-04-10,3.0559,3.2002,3.0377,3.1823,266355,0
2015-04-13,3.2185,3.2275,3.1099,3.137,147447,0
2015-04-14,3.1551,3.2002,3.1462,3.1913,157623,0
2015-04-15,3.2185,3.3178,3.1732,3.2997,215039,0
2015-04-16,3.3269,3.336,3.2363,3.2546,75148,0
2015-04-17,3.2455,3.2997,3.2275,3.2455,96897,0
2015-04-20,3.2185,3.2997,3.1823,3.2817,70633,0
2015-04-21,3.2727,3.2997,3.2185,3.2906,144688,0
2015-04-22,3.2727,3.3269,3.2727,3.2997,118796,0
2015-04-23,3.2906,3.4355,3.2906,3.4264,151209,0
2015-04-24,3.4446,3.4986,3.3993,3.4534,258213,0
2015-04-27,3.4806,3.6524,3.4717,3.6072,372103,0
2015-04-28,3.6251,3.7518,3.58,3.7157,244536,0
2015-04-29,3.7246,3.7518,3.6251,3.6251,167580,0
2015-04-30,3.6251,3.6704,3.544,3.544,215472,0
2015-05-01,3.544,3.6977,3.5349,3.6162,241246,0
2015-05-04,3.6344,3.7518,3.6162,3.6704,261819,0
2015-05-05,3.7066,3.7428,3.6251,3.6524,183063,0
2015-05-06,3.6704,3.6704,3.544,3.58,236988,0
2015-05-07,3.5711,3.6614,3.4806,3.6614,157064,0
2015-05-08,3.6434,3.6524,3.6072,3.6434,115037,0
2015-05-11,3.6344,3.6524,3.5981,3.6251,127979,0
2015-05-12,3.6524,3.6886,3.6251,3.6434,198949,0
2015-05-13,3.6977,3.7157,3.6614,3.6795,184611,0
2015-05-14,3.6977,3.788,3.6977,3.7609,134506,0
2015-05-15,3.7518,3.8153,3.6886,3.797,136416,0
2015-05-18,3.8153,3.8693,3.797,3.797,136827,0
2015-05-19,3.7699,3.7699,3.6704,3.6704,165665,0
2015-05-20,3.6886,3.7337,3.6795,3.7157,85667,0
2015-05-21,3.7066,3.7157,3.6614,3.7066,105525,0
2015-05-22,3.6795,3.6977,3.6524,3.6704,63049,0
2015-05-26,3.6344,3.6886,3.6072,3.6434,153809,0
2015-05-27,3.6614,3.7788,3.6434,3.7337,143353,0
2015-05-28,3.7337,3.7788,3.6524,3.7788,126222,0
2015-05-29,3.7428,3.8331,3.6977,3.7699,975053,0
2015-06-01,3.7699,3.8693,3.7157,3.7428,295210,0
2015-06-02,3.8241,3.8511,3.7609,3.8331,180066,0
2015-06-03,3.8153,3.8511,3.806,3.8331,70790,0
2015-06-04,3.806,3.8241,3.7699,3.797,188374,0
2015-06-05,3.7246,3.8153,3.7157,3.797,204856,0
2015-06-08,3.7609,3.8874,3.7428,3.806,106740,0
2015-06-09,3.797,3.8964,3.7699,3.8511,319139,0
2015-06-10,3.9326,3.9416,3.788,3.8153,92799,0
2015-06-11,3.7699,3.7788,3.7066,3.7337,145254,0
2015-06-12,3.7157,3.7428,3.6704,3.7428,152647,0
2015-06-15,3.7066,3.7246,3.6524,3.6524,98887,0
2015-06-16,3.6434,3.6434,3.4446,3.4986,289915,0
2015-06-17,3.5078,3.5078,3.3449,3.4081,298433,0
2015-06-18,3.5168,3.6162,3.4355,3.5892,223104,0
2015-06-19,3.5892,3.5892,3.4986,3.4986,96233,0
2015-06-22,3.4626,3.58,3.4355,3.5528,164813,0
2015-06-23,3.544,3.7066,3.544,3.6795,129620,0
2015-06-24,3.6614,3.6704,3.4355,3.6344,139706,0
2015-06-25,3.6614,3.7066,3.6434,3.6795,174658,0
2015-06-26,3.6703,3.6703,3.6065,3.6245,89044,0
2015-06-29,3.6245,3.6339,3.4878,3.4878,75462,0
2015-06-30,3.4786,3.5335,3.3965,3.4422,192452,0
2015-07-01,3.4422,3.4695,3.4329,3.4329,42386,0
2015-07-02,3.4329,3.4513,3.3508,3.4148,61225,0
2015-07-06,3.3691,3.3691,3.2961,3.3417,106788,0
2015-07-07,3.2871,3.2961,3.1316,3.2961,153882,0
2015-07-08,3.2594,3.3142,3.1772,3.2321,105255,0
2015-07-09,3.2138,3.2871,3.1683,3.2229,193859,0
2015-07-10,3.2686,3.2686,3.2046,3.2414,117741,0
2015-07-13,3.2229,3.2686,3.1772,3.2504,97697,0
2015-07-14,3.2504,3.3417,3.2504,3.2871,59790,0
2015-07-15,3.2871,3.3142,3.2414,3.2594,63769,0
2015-07-16,3.2871,3.2961,3.2414,3.2414,55092,0
2015-07-17,3.2138,3.2504,3.1591,3.1591,84006,0
2015-07-20,3.1134,3.1316,2.9948,3.0221,202623,0
2015-07-21,3.0586,3.1042,2.9948,3.086,167246,0
2015-07-22,3.0678,3.0678,3.0131,3.0131,115112,0
2015-07-23,3.0404,3.0404,2.9307,2.9764,142932,0
2015-07-24,2.9307,3.0037,2.8852,3.0037,353220,0
2015-07-27,3.0037,3.0221,2.9491,3.0221,357273,0
2015-07-28,3.0493,3.1042,3.0037,3.086,183893,0
2015-07-29,3.1134,3.1134,3.0404,3.1134,231866,0
2015-07-30,3.1042,3.1591,3.0493,3.1316,121135,0
2015-07-31,3.1316,3.1316,2.9034,2.9216,529338,0
2015-08-03,2.9674,3.0037,2.9216,2.9307,117248,0
2015-08-04,2.9764,2.9764,2.8577,2.8943,140960,0
2015-08-05,2.9034,2.9216,2.7392,2.7756,494948,0
2015-08-06,2.7847,2.7847,2.7299,2.7299,183683,0
2015-08-07,2.7573,2.812,2.7117,2.7207,141616,0
2015-08-10,2.7482,2.8486,2.7117,2.8213,148298,0
2015-08-11,2.8396,2.8396,2.6661,2.7026,267850,0
2015-08-12,2.7573,2.803,2.7026,2.803,187181,0
2015-08-13,2.7392,2.7756,2.6569,2.6843,244352,0
2015-08-14,2.7026,2.7299,2.6752,2.7026,97258,0
2015-08-17,2.7482,2.7482,2.6296,2.6569,186413,0
2015-08-18,2.6113,2.6296,2.5292,2.5473,383559,0
2015-08-19,2.5748,2.5748,2.5199,2.5563,251909,0
2015-08-20,2.6113,2.6752,2.5292,2.6387,170750,0
2015-08-21,2.6569,2.6661,2.5018,2.5292,309739,0
2015-08-24,2.4196,2.5657,2.3463,2.5292,346689,0
2015-08-25,2.5563,2.5657,2.4925,2.5199,344567,0
2015-08-26,2.5018,2.5199,2.447,2.4652,158484,0
2015-08-27,2.5018,2.6113,2.5018,2.6113,325620,0
2015-08-28,2.6296,2.6935,2.593,2.6661,196599,0
2015-08-31,2.6113,2.7573,2.6113,2.7482,248843,0
2015-09-01,2.7392,2.7482,2.5473,2.5563,517511,0
2015-09-02,2.5748,2.593,2.4925,2.5381,236795,0
2015-09-03,2.5108,2.6296,2.5108,2.5381,187727,0
2015-09-04,2.5199,2.5839,2.4743,2.5381,145997,0
2015-09-08,2.602,2.7117,2.5657,2.6569,157498,0
2015-09-09,2.6387,2.7847,2.6387,2.7573,208975,0
2015-09-10,2.7847,2.7939,2.6661,2.7026,100599,0
2015-09-11,2.6843,2.6935,2.6296,2.6661,96272,0
2015-09-14,2.6387,2.6661,2.5563,2.6569,193095,0
2015-09-15,2.6296,2.7573,2.6113,2.7117,128692,0
2015-09-16,2.7392,2.8213,2.7207,2.7665,129020,0
2015-09-17,2.7482,2.7939,2.6935,2.7573,125421,0
2015-09-18,2.7847,2.812,2.6661,2.6752,192655,0
2015-09-21,2.7392,2.7392,2.6752,2.6843,142602,0
2015-09-22,2.6387,2.6661,2.5748,2.6113,136251,0
2015-09-23,2.6387,2.6569,2.5839,2.593,81157,0
2015-09-24,2.6476,2.7482,2.6204,2.6843,150830,0
2015-09-25,2.6661,2.6935,2.6569,2.6661,72396,0
2015-09-28,2.6291,2.6473,2.5921,2.6105,99850,0
2015-09-29,2.6661,2.6846,2.6198,2.6198,108566,0
2015-09-30,2.6384,2.7864,2.6384,2.6846,202764,0
2015-10-01,2.7309,2.7956,2.6846,2.7401,108458,0
2015-10-02,2.7678,2.8698,2.7492,2.8513,140758,0
2015-10-05,2.8698,2.8698,2.8142,2.8325,109904,0
2015-10-06,2.8605,2.9346,2.8419,2.9066,71837,0
2015-10-07,2.953,3.0364,2.9438,3.0269,121135,0
2015-10-08,2.9901,3.0085,2.916,2.953,77562,0
2015-10-09,3.055,3.1751,3.055,3.064,271577,0
2015-10-12,3.1012,3.1197,2.9808,2.9901,69275,0
2015-10-13,2.9808,2.9808,2.9066,2.9066,42347,0
2015-10-14,2.9715,3.0827,2.953,3.0732,133085,0
2015-10-15,3.0364,3.0732,2.9715,3.0364,100680,0
2015-10-16,3.0364,3.0364,2.8698,2.8698,145942,0
2015-10-19,2.8789,2.8789,2.7956,2.8419,91185,0
2015-10-20,2.8882,2.9438,2.8789,2.916,91498,0
2015-10-21,2.9066,2.9252,2.8419,2.9252,248889,0
2015-10-22,2.9438,2.9808,2.8975,2.916,159229,0
2015-10-23,2.9346,2.9715,2.8882,2.9438,161282,0
2015-10-26,2.9438,2.9438,2.8605,2.8882,107487,0
2015-10-27,2.8789,2.9066,2.8419,2.8698,110943,0
2015-10-28,2.916,2.9808,2.8325,2.8882,182131,0
2015-10-29,2.8698,2.8975,2.7123,2.7401,209245,0
2015-10-30,2.7678,2.7956,2.6661,2.7772,94846,0
2015-11-02,2.7772,2.7772,2.6846,2.7492,101870,0
2015-11-03,2.7309,2.7772,2.7123,2.7678,103567,0
2015-11-04,2.7864,2.7864,2.6661,2.6939,136945,0
2015-11-05,2.6846,2.7123,2.6384,2.6661,273952,0
2015-11-06,2.6105,2.6473,2.5828,2.6105,202979,0
2015-11-09,2.6105,2.6198,2.5456,2.6198,94601,0
2015-11-10,2.6105,2.6198,2.5456,2.5921,179215,0
2015-11-11,2.5921,2.5921,2.4903,2.5087,170789,0
2015-11-12,2.4531,2.5364,2.4531,2.5179,125526,0
2015-11-13,2.5272,2.5364,2.4903,2.4993,101651,0
2015-11-16,2.5087,2.5456,2.5087,2.5364,74862,0
2015-11-17,2.5272,2.5548,2.4716,2.4903,179429,0
2015-11-18,2.5087,2.601,2.4903,2.5921,231823,0
2015-11-19,2.601,2.601,2.4903,2.4903,115911,0
2015-11-20,2.4993,2.5456,2.4903,2.5364,100031,0
2015-11-23,2.4809,2.5272,2.4809,2.4993,72377,0
2015-11-24,2.5456,2.5828,2.4903,2.5828,157177,0
2015-11-25,2.5456,2.5642,2.4993,2.4993,93550,0
2015-11-27,2.4903,2.5548,2.4903,2.5548,49799,0
2015-11-30,2.5456,2.5642,2.4993,2.5456,94629,0
2015-12-01,2.5548,2.6198,2.5272,2.5921,132824,0
2015-12-02,2.5456,2.5828,2.4903,2.5272,152442,0
2015-12-03,2.5642,2.5642,2.4809,2.5087,167107,0
2015-12-04,2.4903,2.5921,2.416,2.5921,402503,0
2015-12-07,2.4903,2.4903,2.3422,2.3605,365126,0
2015-12-08,2.3791,2.3791,2.2957,2.3328,388537,0
2015-12-09,2.3697,2.416,2.3143,2.3513,272548,0
2015-12-10,2.3513,2.3885,2.3328,2.3605,112778,0
2015-12-11,2.3605,2.3885,2.3143,2.3422,215943,0
2015-12-14,2.3143,2.3513,2.2309,2.2957,303122,0
2015-12-15,2.3143,2.3422,2.2773,2.2865,142703,0
2015-12-16,2.3143,2.3513,2.2865,2.3422,166360,0
2015-12-17,2.305,2.3234,2.2309,2.2587,188180,0
2015-12-18,2.2587,2.3422,2.2587,2.3328,234091,0
2015-12-21,2.3513,2.3605,2.2957,2.305,177162,0
2015-12-22,2.2957,2.3234,2.2495,2.3234,165394,0
2015-12-23,2.3234,2.5087,2.3234,2.4439,251915,0
2015-12-24,2.4809,2.5642,2.4716,2.5548,128270,0
2015-12-28,2.4993,2.5548,2.4716,2.5456,117469,0
2015-12-29,2.6489,2.6959,2.5549,2.5645,158360,0
2015-12-30,2.527,2.6003,2.4987,2.574,237402,0
2015-12-31,2.6019,2.6208,2.527,2.5456,169952,0
2016-01-04,2.5833,2.5833,2.4611,2.5175,141167,0
2016-01-05,2.5363,2.5456,2.4894,2.5363,120193,0
2016-01-06,2.5081,2.5081,2.4611,2.4705,93205,0
2016-01-07,2.5081,2.5081,2.3589,2.3765,278743,0
2016-01-08,2.3579,2.4049,2.3391,2.3484,150800,0
2016-01-11,2.3672,2.3765,2.2638,2.2733,164687,0
2016-01-12,2.2733,2.311,2.2357,2.3014,175385,0
2016-01-13,2.3109,2.3765,2.2733,2.2826,94549,0
2016-01-14,2.2546,2.3014,2.1605,2.1794,551255,0
2016-01-15,2.2075,2.2638,2.1324,2.1888,342897,0
2016-01-19,2.2546,2.2546,2.1605,2.2075,155316,0
2016-01-20,2.1794,2.2826,2.1324,2.2546,110086,0
2016-01-21,2.2451,2.3579,2.2451,2.3014,144829,0
2016-01-22,2.3484,2.4235,2.3296,2.3765,149390,0
2016-01-25,2.4141,2.4425,2.3579,2.4049,136714,0
2016-01-26,2.4141,2.5645,2.4141,2.5456,469197,0
2016-01-27,2.527,2.5926,2.4894,2.5456,279647,0
2016-01-28,2.5175,2.5926,2.4049,2.4425,479710,0
2016-01-29,2.4705,2.6303,2.4705,2.527,776382,0
2016-02-01,2.4705,2.527,2.433,2.4705,190238,0
2016-02-02,2.4894,2.4894,2.3765,2.386,149850,0
2016-02-03,2.4141,2.6019,2.4141,2.574,210345,0
2016-02-04,2.6303,2.7619,2.6019,2.7053,541830,0
2016-02-05,2.6959,2.7523,2.6585,2.7336,270614,0
2016-02-08,2.7618,2.7711,2.6869,2.743,327565,0
2016-02-09,2.7053,2.7336,2.6489,2.6585,187972,0
2016-02-10,2.6489,2.7242,2.6115,2.6959,137287,0
2016-02-11,2.743,2.7806,2.6208,2.7053,1009983,0
2016-02-12,2.6959,2.865,2.6959,2.8276,490847,0
2016-02-16,2.8464,2.8745,2.743,2.8276,303250,0
2016-02-17,2.8464,3.053,2.8464,3.006,578482,0
2016-02-18,3.006,3.053,2.9403,3.0341,193610,0
2016-02-19,2.9684,3.0247,2.9496,3.0247,236045,0
2016-02-22,3.0155,3.175,3.0155,3.0625,621223,0
2016-02-23,3.0247,3.0997,2.959,2.9965,314685,0
2016-02-24,2.9965,3.0155,2.9308,2.959,379817,0
2016-02-25,2.9778,3.0811,2.9403,3.0811,336343,0
2016-02-26,3.0341,3.1375,2.9965,3.0717,313058,0
2016-02-29,3.053,3.128,3.0341,3.0717,177023,0
2016-03-01,3.0905,3.128,3.0625,3.0811,373780,0
2016-03-02,3.1093,3.3065,3.0985,3.3065,378225,0
2016-03-03,3.269,3.3349,3.2033,3.2126,302252,0
2016-03-04,3.2315,3.3723,3.2315,3.269,510541,0
2016-03-07,3.3065,3.3723,3.1844,3.1939,454551,0
2016-03-08,3.1093,3.128,2.9213,3.0811,700058,0
2016-03-09,3.0905,3.1939,3.0238,3.1657,230945,0
2016-03-10,3.1844,3.2503,3.1657,3.2219,182028,0
2016-03-11,3.269,3.3065,3.237,3.269,252225,0
2016-03-14,3.2315,3.288,3.1469,3.1657,302416,0
2016-03-15,3.1188,3.1375,3.053,3.0717,198123,0
2016-03-16,3.0341,3.2219,3.0341,3.1939,177081,0
2016-03-17,3.2219,3.3349,3.2126,3.2595,401433,0
2016-03-18,3.288,3.316,3.2126,3.2315,269935,0
2016-03-21,3.2033,3.2515,3.1469,3.1657,342731,0
2016-03-22,3.1657,3.2644,3.1657,3.222,172178,0
2016-03-23,3.1469,3.1939,3.0855,3.1469,236546,0
2016-03-24,3.1,3.1375,3.0247,3.128,259735,0
2016-03-28,3.128,3.1469,3.0625,3.1375,93578,0
2016-03-29,3.1186,3.185,3.033,3.1661,276654,0
2016-03-30,3.1565,3.2041,3.0995,3.0995,150136,0
2016-03-31,3.1186,3.1661,3.0615,3.0804,219629,0
2016-04-01,3.0423,3.2041,2.995,3.185,250634,0
2016-04-04,3.185,3.185,3.033,3.033,154181,0
2016-04-05,3.0139,3.0519,2.9854,3.0234,227483,0
2016-04-06,3.0043,3.033,2.9569,2.9664,206480,0
2016-04-07,2.9758,3.0043,2.8238,2.8428,406425,0
2016-04-08,2.8807,2.9473,2.8143,2.8713,339345,0
2016-04-11,2.8807,3.071,2.8807,3.0139,468332,0
2016-04-12,3.033,3.1279,2.9664,3.0995,285517,0
2016-04-13,3.0804,3.223,3.0804,3.185,402261,0
2016-04-14,3.2041,3.2041,3.1186,3.1661,210594,0
2016-04-15,3.1565,3.223,3.0899,3.1375,211937,0
2016-04-18,3.0995,3.2611,3.0995,3.2326,352553,0
2016-04-19,3.299,3.4607,3.299,3.4418,573483,0
2016-04-20,3.4513,3.4703,3.2896,3.3181,417992,0
2016-04-21,3.3277,3.4798,3.3181,3.4513,827314,0
2016-04-22,3.4986,3.613,3.4607,3.5083,633899,0
2016-04-25,3.3752,3.4418,3.147,3.1661,974876,0
2016-04-26,3.1946,3.2041,3.1014,3.1661,990314,0
2016-04-27,3.2422,3.3087,3.1946,3.2707,442704,0
2016-04-28,3.3087,3.4893,3.3036,3.4513,745322,0
2016-04-29,3.5273,3.6033,3.4607,3.5558,760241,0
2016-05-02,3.5748,3.5748,3.4037,3.4037,379139,0
2016-05-03,3.3657,3.3657,3.1946,3.1946,403824,0
2016-05-04,3.1661,3.223,3.0804,3.0995,488064,0
2016-05-05,3.1565,3.185,3.1186,3.147,856183,0
2016-05-06,3.1755,3.2135,3.1334,3.2041,456526,0
2016-05-09,3.1375,3.1565,3.0423,3.0899,428604,0
2016-05-10,3.0899,3.1754,3.0661,3.1565,493993,0
2016-05-11,3.2326,3.3277,3.185,3.2896,893725,0
2016-05-12,3.3277,3.3657,3.2743,3.3467,506734,0
2016-05-13,3.3657,3.3657,3.2896,3.3562,344836,0
2016-05-16,3.4133,3.4322,3.3087,3.3277,676928,0
2016-05-17,3.3371,3.3657,3.299,3.3657,360671,0
2016-05-18,3.3181,3.3895,3.1375,3.1755,603994,0
2016-05-19,3.1375,3.2422,3.0995,3.2041,393990,0
2016-05-20,3.2611,3.2611,3.1375,3.1755,204050,0
2016-05-23,3.1946,3.2802,3.185,3.2326,227047,0
2016-05-24,3.2326,3.2326,3.0615,3.147,782381,0
2016-05-25,3.1375,3.1565,3.0804,3.1565,561567,0
2016-05-26,3.2041,3.2515,3.1279,3.147,366976,0
2016-05-27,3.1089,3.2422,3.0995,3.185,419523,0
2016-05-31,3.185,3.2301,3.1279,3.1565,286872,0
2016-06-01,3.1565,3.185,3.071,3.0804,478752,0
2016-06-02,3.0995,3.2041,3.0804,3.2041,354538,0
2016-06-03,3.2802,3.337,3.2326,3.2611,573607,0
2016-06-06,3.2896,3.3181,3.2422,3.3087,441003,0
2016-06-07,3.3087,3.3181,3.2707,3.299,416964,0
2016-06-08,3.3657,3.3846,3.299,3.3371,461367,0
2016-06-09,3.3087,3.3277,3.2135,3.2611,459663,0
2016-06-10,3.2896,3.3087,3.2422,3.2611,357045,0
2016-06-13,3.2802,3.299,3.2135,3.223,395268,0
2016-06-14,3.223,3.2326,3.1279,3.1661,486237,0
2016-06-15,3.2515,3.2802,3.185,3.2041,690147,0
2016-06-16,3.2715,3.2715,3.1175,3.1751,626446,0
2016-06-17,3.127,3.1367,2.8674,2.8961,1902959,0
2016-06-20,2.9058,2.9347,2.8385,2.8768,1096597,0
2016-06-21,2.8865,2.8865,2.8102,2.8288,903845,0
2016-06-22,2.8768,2.8768,2.7615,2.7807,870243,0
2016-06-23,2.8192,2.848,2.7903,2.8,743641,0
2016-06-24,2.7615,2.8,2.6845,2.6941,1058066,0
2016-06-27,2.7133,2.7807,2.6748,2.7518,869266,0
2016-06-28,2.7903,2.8639,2.7518,2.7807,914851,0
2016-06-29,2.8288,2.8674,2.8,2.8094,771355,0
2016-06-30,2.8288,2.8576,2.8,2.8288,556283,0
2016-07-01,2.8768,3.002,2.8576,2.9058,1020895,0
2016-07-05,2.9058,2.9636,2.771,2.8,1286989,0
2016-07-06,2.7615,2.8382,2.7422,2.8094,991834,0
2016-07-07,2.7903,2.8288,2.771,2.8192,1099113,0
2016-07-08,2.8094,2.8288,2.771,2.8288,1070684,0
2016-07-11,2.8,2.8865,2.8,2.8768,975315,0
2016-07-12,2.8768,2.9539,2.848,2.9539,1708322,0
2016-07-13,2.925,2.9539,2.8865,2.9347,1148967,0
2016-07-14,2.925,2.9442,2.8865,2.9442,953524,0
2016-07-15,2.9154,2.9347,2.9058,2.9347,760807,0
2016-07-18,2.9347,2.9347,2.8768,2.8865,772235,0
2016-07-19,2.8865,2.8865,2.8288,2.8576,673083,0
2016-07-20,2.8288,2.8674,2.7903,2.8385,805651,0
2016-07-21,2.8288,2.8385,2.8,2.8288,652945,0
2016-07-22,2.8192,2.8576,2.8,2.8192,670496,0
2016-07-25,2.8,2.8576,2.771,2.8094,1049189,0
2016-07-26,2.8094,2.8865,2.7951,2.8865,1413447,0
2016-07-27,2.9154,2.9539,2.8768,2.925,969235,0
2016-07-28,2.9347,2.9539,2.9106,2.9442,643966,0
2016-07-29,3.0406,3.2715,3.0406,3.1945,4001764,0
2016-08-01,3.4253,3.4253,3.2715,3.3388,1851051,0
2016-08-02,3.3581,3.3581,3.1656,3.1656,2102716,0
2016-08-03,3.1751,3.2136,3.1367,3.1848,1079317,0
2016-08-04,3.1945,3.2232,3.127,3.127,1553042,0
2016-08-05,3.0982,3.1464,3.0885,3.0982,1683628,0
2016-08-08,3.127,3.1464,3.0309,3.05,1121157,0
2016-08-09,3.0406,3.079,3.0309,3.0406,826893,0
2016-08-10,3.0885,3.0885,3.0406,3.05,913083,0
2016-08-11,3.0597,3.0982,3.05,3.079,947981,0
2016-08-12,3.1175,3.1848,3.0885,3.1751,1255129,0
2016-08-15,3.1751,3.2136,3.1559,3.1559,695173,0
2016-08-16,3.2136,3.2232,3.1175,3.127,594612,0
2016-08-17,3.1367,3.1367,3.0406,3.0694,862701,0
2016-08-18,3.0885,3.0982,3.0309,3.0885,514508,0
2016-08-19,3.079,3.0885,3.002,3.0212,769129,0
2016-08-22,2.9924,3.0694,2.9442,3.0694,783593,0
2016-08-23,3.0694,3.079,3.0116,3.0309,515379,0
2016-08-24,3.0116,3.0212,2.8961,2.9058,994200,0
2016-08-25,2.8865,3.0116,2.8865,2.9827,551254,0
2016-08-26,2.9827,3.0694,2.9636,3.0116,811913,0
2016-08-29,3.0116,3.0406,2.9827,3.0116,488250,0
2016-08-30,3.0116,3.0406,2.9827,3.0212,561273,0
2016-08-31,3.0116,3.0309,2.9636,3.0212,629628,0
2016-09-01,3.0212,3.0885,2.9924,3.079,990451,0
2016-09-02,3.127,3.1464,3.0741,3.127,768403,0
2016-09-06,3.1656,3.1848,3.1078,3.1751,1383960,0
2016-09-07,3.1945,3.1945,3.1031,3.1175,543932,0
2016-09-08,3.1367,3.1559,3.0982,3.1559,437125,0
2016-09-09,3.1559,3.1559,3.0309,3.0694,712180,0
2016-09-12,3.0694,3.1559,3.0292,3.1464,655207,0
2016-09-13,3.0982,3.1078,3.0068,3.0212,736700,0
2016-09-14,3.0309,3.0982,3.0212,3.079,653230,0
2016-09-15,3.0885,3.1078,3.0597,3.0982,505263,0
2016-09-16,3.1078,3.1078,3.002,3.0116,965281,0
2016-09-19,3.0694,3.1078,3.0309,3.0309,251408,0
2016-09-20,3.0309,3.05,3.002,3.05,408459,0
2016-09-21,3.0694,3.0982,3.0309,3.0885,698573,0
2016-09-22,3.127,3.1656,3.1078,3.1367,557517,0
2016-09-23,3.127,3.127,3.05,3.0694,422635,0
2016-09-26,3.079,3.1078,3.0406,3.05,386430,0
2016-09-27,3.079,3.079,2.9636,2.9924,689246,0
2016-09-28,3.0021,3.0606,2.9534,3.0606,423158,0
2016-09-29,3.0508,3.0898,2.9632,3.0021,754107,0
2016-09-30,3.0314,3.0314,2.9437,2.9534,682694,0
2016-10-03,2.9632,2.9728,2.8753,2.9145,920099,0
2016-10-04,2.8852,2.8949,2.7585,2.778,1511893,0
2016-10-05,2.778,2.8169,2.739,2.739,984863,0
2016-10-06,2.7195,2.7682,2.6805,2.6902,905233,0
2016-10-07,2.7195,2.8267,2.7,2.8072,771156,0
2016-10-10,2.7974,2.8657,2.7486,2.8558,626198,0
2016-10-11,2.8462,2.8558,2.7195,2.7486,683206,0
2016-10-12,2.739,2.778,2.6706,2.6902,920305,0
2016-10-13,2.6902,2.7,2.6123,2.661,903531,0
2016-10-14,2.6706,2.739,2.6512,2.6805,561538,0
2016-10-17,2.7097,2.8462,2.7097,2.8462,732537,0
2016-10-18,2.8753,2.9875,2.8558,2.9728,1389078,0
2016-10-19,3.0119,3.0119,2.8657,2.8753,979414,0
2016-10-20,2.8753,2.8787,2.8169,2.8462,446496,0
2016-10-21,2.8462,2.8753,2.7877,2.8462,448220,0
2016-10-24,2.8169,2.8267,2.6805,2.7097,1146389,0
2016-10-25,2.739,2.7682,2.6902,2.7,886156,0
2016-10-26,2.7195,2.7195,2.6512,2.6902,949253,0
2016-10-27,2.7097,2.7097,2.6512,2.7097,606449,0
2016-10-28,2.661,2.7877,2.6609,2.7682,742584,0
2016-10-31,2.7974,2.8657,2.7585,2.8364,801123,0
2016-11-01,2.8753,2.8753,2.7486,2.8267,737767,0
2016-11-02,2.8267,2.8364,2.7097,2.7195,755685,0
2016-11-03,2.7292,2.7682,2.6902,2.7,904313,0
2016-11-04,2.7,2.7195,2.6512,2.6706,950391,0
2016-11-07,2.6902,2.778,2.6805,2.778,782944,0
2016-11-08,2.7585,2.8462,2.7486,2.8267,820089,0
2016-11-09,2.8558,2.8852,2.7877,2.8753,690207,0
2016-11-10,2.8949,3.0215,2.8558,2.9728,1499586,0
2016-11-11,3.0021,3.0119,2.9241,3.0021,1463588,0
2016-11-14,2.9826,2.9924,2.9046,2.9339,1127515,0
2016-11-15,2.9437,3.0412,2.9145,3.0215,802004,0
2016-11-16,3.0119,3.0215,2.8802,2.8852,664056,0
2016-11-17,2.9046,2.9437,2.8511,2.8657,650640,0
2016-11-18,2.8462,2.8657,2.7974,2.8657,508426,0
2016-11-21,2.8949,3.0021,2.8753,2.9924,860989,0
2016-11-22,3.0215,3.1483,3.0021,3.1483,2192233,0
2016-11-23,3.0898,3.197,3.0606,3.1775,882402,0
2016-11-25,3.197,3.197,3.1288,3.1386,491555,0
2016-11-28,3.1679,3.1774,3.0508,3.1093,858396,0
2016-11-29,3.0606,3.1066,3.0021,3.0704,874720,0
2016-11-30,3.0996,3.1994,3.0956,3.1386,1085442,0
2016-12-01,3.1288,3.158,3.0508,3.0606,904935,0
2016-12-02,3.0606,3.0898,3.0412,3.0898,510855,0
2016-12-05,3.1288,3.1678,3.0606,3.0802,613085,0
2016-12-06,3.0704,3.1093,3.0508,3.0704,835543,0
2016-12-07,3.1093,3.2263,3.0704,3.2166,1622669,0
2016-12-08,3.2166,3.3547,3.2068,3.3336,1168585,0
2016-12-09,3.3627,3.3627,3.197,3.2166,678543,0
2016-12-12,3.236,3.275,3.197,3.2166,468166,0
2016-12-13,3.2166,3.236,3.1191,3.1874,710706,0
2016-12-14,3.1775,3.1874,3.1191,3.1775,1798900,0
2016-12-15,3.0996,3.1874,3.0898,3.1775,2053888,0
2016-12-16,3.1679,3.236,3.1288,3.1679,995714,0
2016-12-19,3.1679,3.1679,3.0508,3.0704,1210165,0
2016-12-20,3.0606,3.158,3.0606,3.1386,1014291,0
2016-12-21,3.1191,3.2458,3.1117,3.1775,609127,0
2016-12-22,3.1874,3.1874,3.0606,3.0704,469103,0
2016-12-23,3.0508,3.0996,3.0314,3.0898,619632,0
2016-12-27,3.0898,3.1191,3.0704,3.0996,493558,0
2016-12-28,3.1291,3.1588,3.0897,3.1489,764267,0
2016-12-29,3.1588,3.1588,3.0996,3.1094,867126,0
2016-12-30,3.1094,3.1391,3.0404,3.0502,689130,0
2017-01-03,3.0601,3.1194,3.0502,3.0996,458122,0
2017-01-04,3.1291,3.2872,3.1144,3.2772,1790623,0
2017-01-05,3.2872,3.3266,3.2279,3.297,680023,0
2017-01-06,3.3069,3.3069,3.1688,3.1885,661297,0
2017-01-09,3.2082,3.2269,3.1194,3.1489,671543,0
2017-01-10,3.1885,3.2674,3.1885,3.2279,693937,0
2017-01-11,3.2476,3.3266,3.2378,3.2772,703498,0
2017-01-12,3.3464,3.4056,3.2822,3.3958,1251434,0
2017-01-13,3.3858,3.4747,3.376,3.4649,1083690,0
2017-01-17,3.4549,3.4549,3.2082,3.2279,2361905,0
2017-01-18,3.2082,3.2575,3.1391,3.1588,1181890,0
2017-01-19,3.1489,3.1785,3.0996,3.1688,638167,0
2017-01-20,3.1588,3.1885,3.1291,3.1588,557729,0
2017-01-23,3.1588,3.1785,3.1194,3.1194,1018784,0
2017-01-24,3.1688,3.237,3.1489,3.2279,2953295,0
2017-01-25,3.2181,3.3265,3.1885,3.3168,997985,0
2017-01-26,3.3069,3.3069,3.1489,3.1885,858613,0
2017-01-27,3.1785,3.2082,3.1194,3.1489,607279,0
2017-01-30,3.1291,3.1489,3.0404,3.0502,1260400,0
2017-01-31,3.0996,3.1391,3.07,3.1194,872421,0
2017-02-01,3.0897,3.1391,3.0847,3.1094,583175,0
2017-02-02,3.1094,3.1291,3.0207,3.07,1093665,0
2017-02-03,3.0601,3.0996,3.0502,3.07,469730,0
2017-02-06,3.0601,3.0601,3.0008,3.0404,1223801,0
2017-02-07,2.991,3.0502,2.9811,2.991,1161358,0
2017-02-08,2.9712,3.0502,2.9712,3.0502,737919,0
2017-02-09,3.0305,3.1046,3.0305,3.0799,765128,0
2017-02-10,3.0996,3.1982,3.0601,3.1688,1347425,0
2017-02-13,3.1688,3.2279,3.1431,3.1885,888430,0
2017-02-14,3.1785,3.1828,3.0601,3.1094,921575,0
2017-02-15,3.07,3.0996,3.07,3.07,600424,0
2017-02-16,3.0897,3.0897,3.0305,3.0502,753297,0
2017-02-17,3.0305,3.0384,2.9811,2.991,763399,0
2017-02-21,3.0008,3.0305,2.9811,2.991,593229,0
2017-02-22,2.991,2.991,2.9218,2.9614,847339,0
2017-02-23,2.9614,3.0108,2.8824,2.9021,1331152,0
2017-02-24,2.764,2.8232,2.2605,2.685,4588790,0
2017-02-27,2.7244,2.7541,2.5468,2.616,3042498,0
2017-02-28,2.616,2.6357,2.4777,2.4777,1531326,0
2017-03-01,2.4876,2.5369,2.4777,2.4777,1342404,0
2017-03-02,2.4679,2.4925,2.4382,2.4481,2276290,0
2017-03-03,2.4481,2.5468,2.4481,2.4876,2055774,0
2017-03-06,2.5172,2.5271,2.4481,2.5271,1141057,0
2017-03-07,2.5271,2.5271,2.3593,2.4283,2157002,0
2017-03-08,2.4382,2.4382,2.3593,2.3691,942093,0
2017-03-09,2.3691,2.3691,2.2902,2.3,1462818,0
2017-03-10,2.3296,2.4185,2.3296,2.4086,649202,0
2017-03-13,2.4283,2.4876,2.3987,2.458,1017850,0
2017-03-14,2.4185,2.458,2.3396,2.3493,706606,0
2017-03-15,2.3691,2.4382,2.3,2.4185,2129636,0
2017-03-16,2.4679,2.4777,2.4185,2.4283,846435,0
2017-03-17,2.4481,2.458,2.3493,2.3593,1441683,0
2017-03-20,2.3987,2.458,2.379,2.379,806489,0
2017-03-21,2.4185,2.4283,2.3396,2.3593,1180389,0
2017-03-22,2.3396,2.4086,2.3296,2.4086,584374,0
2017-03-23,2.4086,2.4679,2.3987,2.4382,1292310,0
2017-03-24,2.5172,2.5566,2.4777,2.5073,1225264,0
2017-03-27,2.4876,2.5715,2.4382,2.5566,1098439,0
2017-03-28,2.5763,2.5863,2.5073,2.5073,723120,0
2017-03-29,2.5073,2.537,2.4776,2.4875,409487,0
2017-03-30,2.4974,2.5172,2.4578,2.4776,664965,0
2017-03-31,2.4776,2.5519,2.4677,2.537,567114,0
2017-04-03,2.547,2.5618,2.4974,2.547,654760,0
2017-04-04,2.5568,2.5865,2.5272,2.5668,364586,0
2017-04-05,2.5766,2.6262,2.537,2.5568,522036,0
2017-04-06,2.5568,2.5866,2.547,2.5568,409164,0
2017-04-07,2.5766,2.5819,2.5172,2.537,389699,0
2017-04-10,2.537,2.537,2.4974,2.5172,235902,0
2017-04-11,2.5172,2.537,2.4677,2.4677,1123994,0
2017-04-12,2.4677,2.5073,2.428,2.4974,603441,0
2017-04-13,2.5073,2.5331,2.4479,2.4677,316701,0
2017-04-17,2.4677,2.4974,2.4379,2.4479,455901,0
2017-04-18,2.4578,2.4578,2.3685,2.4181,848434,0
2017-04-19,2.428,2.428,2.3191,2.3289,727626,0
2017-04-20,2.3289,2.4974,2.3289,2.4677,748700,0
2017-04-21,2.4578,2.4677,2.3884,2.3983,432856,0
2017-04-24,2.4082,2.4578,2.3884,2.4479,459515,0
2017-04-25,2.4379,2.4379,2.3289,2.3289,685847,0
2017-04-26,2.3389,2.3785,2.3091,2.3685,729616,0
2017-04-27,2.3587,2.3785,2.2199,2.2595,1379960,0
2017-04-28,2.3191,2.3685,2.1902,2.2497,1819686,0
2017-05-01,2.2595,2.2793,2.2001,2.21,807325,0
2017-05-02,2.21,2.3091,2.21,2.2992,777283,0
2017-05-03,2.3191,2.3191,2.2298,2.2397,643043,0
2017-05-04,2.2397,2.2397,2.0416,2.1208,2409241,0
2017-05-05,2.1406,2.1902,2.101,2.1803,733881,0
2017-05-08,2.1803,2.2298,2.1506,2.1902,542142,0
2017-05-09,2.21,2.2497,2.1902,2.2298,600004,0
2017-05-10,2.2695,2.2992,2.2249,2.2695,1117049,0
2017-05-11,2.2992,2.2992,2.2397,2.2397,728496,0
2017-05-12,2.2793,2.2992,2.21,2.2793,1096938,0
2017-05-15,2.3191,2.3685,2.2793,2.2793,898636,0
2017-05-16,2.2893,2.3389,2.2793,2.3289,762234,0
2017-05-17,2.3389,2.3487,2.2199,2.2595,980843,0
2017-05-18,2.2695,2.3487,2.2298,2.3389,1032592,0
2017-05-19,2.3587,2.4924,2.3587,2.4677,1526164,0
2017-05-22,2.4776,2.4974,2.4181,2.4875,592109,0
2017-05-23,2.4875,2.5073,2.4578,2.4875,1087255,0
2017-05-24,2.4677,2.5272,2.4677,2.5073,995380,0
2017-05-25,2.4875,2.5272,2.4776,2.5172,522213,0
2017-05-26,2.5172,2.5272,2.4825,2.5073,1022463,0
2017-05-30,2.4875,2.5073,2.3389,2.3884,1507179,0
2017-05-31,2.3785,2.4033,2.3685,2.3785,930078,0
2017-06-01,2.3785,2.4231,2.3685,2.3983,413154,0
2017-06-02,2.428,2.428,2.3785,2.3983,605934,0
2017-06-05,2.4181,2.4181,2.3884,2.4181,507832,0
2017-06-06,2.428,2.4677,2.4181,2.4578,729706,0
2017-06-07,2.4379,2.4776,2.428,2.4379,488542,0
2017-06-08,2.4578,2.4776,2.428,2.4578,580045,0
2017-06-09,2.4677,2.4875,2.4479,2.4677,598454,0
2017-06-12,2.4875,2.4974,2.3983,2.4181,574735,0
2017-06-13,2.4379,2.4379,2.3685,2.3785,536582,0
2017-06-14,2.3785,2.3884,2.2793,2.2992,573402,0
2017-06-15,2.2793,2.3191,2.2793,2.2992,485262,0
2017-06-16,2.3191,2.3389,2.2695,2.3389,396321,0
2017-06-19,2.3289,2.3785,2.2992,2.3191,403690,0
2017-06-20,2.2992,2.2992,2.2298,2.2298,724292,0
2017-06-21,2.2397,2.2793,2.2298,2.2397,379145,0
2017-06-22,2.2595,2.2992,2.2497,2.2695,256693,0
2017-06-23,2.2793,2.2893,2.2397,2.2497,273072,0
2017-06-26,2.2397,2.2793,2.2298,2.2497,422533,0
2017-06-27,2.2793,2.3587,2.2793,2.3091,452383,0
2017-06-28,2.339,2.3589,2.2892,2.339,460526,0
2017-06-29,2.3489,2.4634,2.3489,2.4285,548930,0
2017-06-30,2.4086,2.4186,2.3589,2.3987,433804,0
2017-07-03,2.4086,2.4584,2.3887,2.4584,125658,0
2017-07-05,2.4584,2.4584,2.3887,2.4186,566834,0
2017-07-06,2.4186,2.4186,2.3688,2.4086,260467,0
2017-07-07,2.3987,2.4086,2.339,2.3688,396407,0
2017-07-10,2.3688,2.3987,2.339,2.3987,589998,0
2017-07-11,2.3887,2.5181,2.3589,2.5082,512930,0
2017-07-12,2.5181,2.548,2.4634,2.4783,536478,0
2017-07-13,2.4684,2.4883,2.4086,2.4285,320858,0
2017-07-14,2.4285,2.4684,2.3887,2.3987,392227,0
2017-07-17,2.4285,2.5082,2.4086,2.4883,640794,0
2017-07-18,2.5181,2.5181,2.4485,2.4584,297470,0
2017-07-19,2.5281,2.5281,2.4485,2.5181,1052119,0
2017-07-20,2.4982,2.5181,2.4584,2.4883,356171,0
2017-07-21,2.4982,2.5181,2.4285,2.4385,906466,0
2017-07-24,2.4086,2.4684,2.4086,2.4684,409035,0
2017-07-25,2.4783,2.5878,2.4783,2.548,1004304,0
2017-07-26,2.548,2.6077,2.5082,2.5878,568576,0
2017-07-27,2.6376,2.6575,2.5778,2.5977,656756,0
2017-07-28,2.6276,2.6475,2.6077,2.6276,525909,0
2017-07-31,2.6475,2.757,2.6376,2.6973,837855,0
2017-08-01,2.6973,2.7072,2.6177,2.6376,607802,0
2017-08-02,2.6077,2.6575,2.5878,2.6376,526411,0
2017-08-03,2.5977,2.6475,2.5977,2.6376,639285,0
2017-08-04,2.6873,2.6873,2.6177,2.6674,630640,0
2017-08-07,2.7371,2.747,2.6674,2.7371,395336,0
2017-08-08,2.747,2.747,2.6376,2.6674,792922,0
2017-08-09,2.6674,2.6774,2.5679,2.6077,830615,0
2017-08-10,2.339,2.339,1.9508,2.1499,5993230,0
2017-08-11,2.11,2.1797,2.0901,2.11,1176309,0
2017-08-14,2.0901,2.0951,2.0304,2.0404,1344218,0
2017-08-15,2.0404,2.1499,2.0006,2.12,975122,0
2017-08-16,2.13,2.1399,2.0901,2.1399,1262183,0
2017-08-17,2.1698,2.1698,2.0503,2.0603,1332597,0
2017-08-18,2.0702,2.12,2.0404,2.0802,1025387,0
2017-08-21,2.0901,2.11,2.0404,2.0503,725876,0
2017-08-22,2.0802,2.11,2.0304,2.0503,830290,0
2017-08-23,2.0603,2.12,2.0205,2.11,1363982,0
2017-08-24,2.1399,2.3091,2.11,2.2792,1924064,0
2017-08-25,2.3489,2.3489,2.2295,2.2494,1267329,0
2017-08-28,2.2693,2.2693,2.1847,2.2295,560745,0
2017-08-29,2.2295,2.2494,2.1399,2.2096,831810,0
2017-08-30,2.1897,2.2096,2.0901,2.1001,831054,0
2017-08-31,2.1001,2.1399,2.0802,2.12,1106255,0
2017-09-01,2.12,2.2394,2.12,2.2295,1074606,0
2017-09-05,2.2195,2.2892,2.1698,2.1897,1116395,0
2017-09-06,2.1897,2.2295,2.1598,2.1698,645370,0
2017-09-07,2.1797,2.2992,2.1797,2.2593,1261031,0
2017-09-08,2.2892,2.3091,2.1897,2.2195,1348700,0
2017-09-11,2.2195,2.2365,2.1598,2.1698,858354,0
2017-09-12,2.1698,2.2245,2.1598,2.2096,964198,0
2017-09-13,2.2295,2.2295,2.121,2.1399,1131899,0
2017-09-14,2.13,2.1399,2.12,2.12,738302,0
2017-09-15,2.1698,2.1698,2.12,2.1499,506996,0
2017-09-18,2.1698,2.2295,2.1562,2.1996,714706,0
2017-09-19,2.1698,2.2046,2.1399,2.1399,400647,0
2017-09-20,2.13,2.1897,2.12,2.1499,726516,0
2017-09-21,2.1598,2.1698,2.115,2.1499,638560,0
2017-09-22,2.12,2.1797,2.12,2.1399,804321,0
2017-09-25,2.1399,2.1449,2.1001,2.1001,751577,0
2017-09-26,2.0901,2.11,2.0702,2.0901,632947,0
2017-09-27,2.0702,2.13,2.0702,2.12,533713,0
2017-09-28,2.11,2.2,2.11,2.19,635242,0
2017-09-29,2.18,2.2,2.16,2.18,703805,0
2017-10-02,2.16,2.24,2.15,2.22,613732,0
2017-10-03,2.22,2.285,2.22,2.27,621526,0
2017-10-04,2.28,2.3,2.26,2.3,605464,0
2017-10-05,2.3,2.37,2.3,2.32,572997,0
2017-10-06,2.34,2.34,2.28,2.29,372070,0
2017-10-09,2.39,2.39,2.29,2.31,452348,0
2017-10-10,2.35,2.36,2.27,2.35,753657,0
2017-10-11,2.38,2.38,2.33,2.36,618208,0
2017-10-12,2.36,2.385,2.32,2.37,449925,0
2017-10-13,2.34,2.41,2.34,2.4,545387,0
2017-10-16,2.41,2.5,2.4,2.45,918372,0
2017-10-17,2.45,2.45,2.34,2.36,434708,0
2017-10-18,2.35,2.39,2.33,2.38,619241,0
2017-10-19,2.36,2.41,2.36,2.36,406788,0
2017-10-20,2.34,2.38,2.3311,2.36,375975,0
2017-10-23,2.3,2.36,2.3,2.34,545266,0
2017-10-24,2.34,2.35,2.11,2.14,2263137,0
2017-10-25,2.12,2.14,2.05,2.07,1331712,0
2017-10-26,2.05,2.07,1.98,2.04,1235674,0
2017-10-27,2.22,2.375,2.17,2.3,3921255,0
2017-10-30,2.33,2.49,2.2725,2.4,2537250,0
2017-10-31,2.42,2.43,2.35,2.37,1305222,0
2017-11-01,2.39,2.45,2.37,2.43,831693,0
2017-11-02,2.41,2.46,2.35,2.35,1046258,0
2017-11-03,2.42,2.42,2.28,2.39,1191188,0
2017-11-06,2.43,2.43,2.35,2.4,867611,0
2017-11-07,2.38,2.39,2.31,2.33,1344884,0
2017-11-08,2.31,2.37,2.3,2.35,499216,0
2017-11-09,2.34,2.37,2.31,2.35,516669,0
2017-11-10,2.37,2.39,2.34,2.37,419737,0
