Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,40.261,40.494,40.222,40.261,40853,0
2005-02-28,40.3,40.34,40.222,40.261,6248,0
2005-03-01,40.261,40.3,40.068,40.3,50167,0
2005-03-02,40.3,40.3,40.222,40.261,14424,0
2005-03-03,40.3,40.3,40.107,40.183,18941,0
2005-03-04,40.183,40.183,39.876,39.876,20131,0
2005-03-07,39.913,40.3,39.876,40.3,15738,0
2005-03-08,40.494,40.494,39.876,39.913,5755,0
2005-03-09,40.222,40.222,39.331,39.913,5781,0
2005-03-10,40.107,40.3,39.756,40.107,11974,0
2005-03-11,39.913,40.377,39.526,39.526,9156,0
2005-03-14,39.526,40.494,39.408,40.456,9186,0
2005-03-15,40.494,40.572,40.416,40.534,13208,0
2005-03-16,40.534,40.61,39.331,39.913,12025,0
2005-03-17,39.913,39.913,39.408,39.448,5058,0
2005-03-18,39.486,39.486,38.71,38.71,6836,0
2005-03-21,38.75,39.408,38.71,39.408,4363,0
2005-03-22,39.797,39.797,39.331,39.448,8955,0
2005-03-23,39.137,39.331,38.363,39.1,8983,0
2005-03-24,39.06,39.1,38.402,38.556,4724,0
2005-03-28,38.673,39.255,38.556,39.137,5081,0
2005-03-29,39.137,39.137,39.06,39.06,1034,0
2005-03-30,38.75,39.331,38.75,39.293,4283,0
2005-03-31,39.293,39.835,39.293,39.603,4593,0
2005-04-01,39.526,39.642,39.331,39.526,7021,0
2005-04-04,38.75,38.943,38.479,38.479,17006,0
2005-04-05,38.479,38.867,38.479,38.71,6870,0
2005-04-06,38.71,38.826,38.402,38.79,1418,0
2005-04-07,38.673,38.75,38.556,38.673,3200,0
2005-04-08,38.556,38.71,38.556,38.596,2430,0
2005-04-11,38.75,38.75,38.363,38.556,7665,0
2005-04-12,38.479,38.673,38.479,38.673,1188,0
2005-04-13,38.556,38.75,38.518,38.556,4185,0
2005-04-14,38.673,38.673,38.286,38.363,10759,0
2005-04-15,38.556,38.71,38.169,38.556,43790,0
2005-04-18,38.634,38.634,38.324,38.518,5987,0
2005-04-19,38.518,38.518,38.169,38.286,2964,0
2005-04-20,38.286,38.402,38.169,38.209,4645,0
2005-04-21,38.596,38.75,38.556,38.71,6502,0
2005-04-22,38.75,38.943,38.71,38.943,14892,0
2005-04-25,39.215,39.293,38.556,38.596,9647,0
2005-04-26,38.518,38.673,37.974,37.974,10737,0
2005-04-27,38.363,38.556,38.169,38.363,5447,0
2005-04-28,38.634,38.673,38.363,38.518,2296,0
2005-04-29,38.634,38.673,38.363,38.363,3151,0
2005-05-02,38.556,38.71,38.231,38.363,3068,0
2005-05-03,38.402,38.673,38.247,38.441,6581,0
2005-05-04,38.518,38.518,38.318,38.324,212381,0
2005-05-05,38.363,38.363,38.209,38.324,2737,0
2005-05-06,38.363,38.363,38.131,38.363,7430,0
2005-05-09,38.209,38.324,38.091,38.169,4079,0
2005-05-10,38.169,38.247,37.974,38.091,15996,0
2005-05-11,38.131,38.363,38.091,38.169,5293,0
2005-05-12,38.169,38.363,37.998,38.091,6813,0
2005-05-13,38.479,38.479,38.169,38.169,3867,0
2005-05-16,38.169,38.169,37.2,37.241,5704,0
2005-05-17,37.2,37.2,35.648,36.348,23253,0
2005-05-18,36.23,36.464,35.845,36.23,24053,0
2005-05-19,36.23,36.269,35.999,35.999,6169,0
2005-05-20,36.193,36.23,35.845,36.115,4052,0
2005-05-23,36.154,36.154,35.767,36.076,8671,0
2005-05-24,36.115,36.193,35.648,35.999,2864,0
2005-05-25,36.038,36.308,35.922,35.999,2140,0
2005-05-26,36.23,36.23,35.806,35.806,4881,0
2005-05-27,35.845,35.845,35.767,35.845,2349,0
2005-05-31,35.806,35.845,35.379,35.612,7095,0
2005-06-01,35.612,35.648,35.184,35.457,49831,0
2005-06-02,35.457,35.457,35.146,35.262,20103,0
2005-06-03,35.457,37.007,35.457,36.734,29784,0
2005-06-06,36.813,37.781,36.813,37.664,15502,0
2005-06-07,37.781,37.974,37.588,37.664,7095,0
2005-06-08,37.974,38.131,37.818,38.131,11200,0
2005-06-09,38.131,38.131,37.664,37.781,10789,0
2005-06-10,37.2,37.316,37.007,37.045,5213,0
2005-06-13,37.781,37.781,37.277,37.316,9887,0
2005-06-14,37.316,37.626,37.2,37.316,5213,0
2005-06-15,37.394,37.394,37.007,37.16,6870,0
2005-06-16,37.316,37.316,37.122,37.2,5627,0
2005-06-17,37.394,37.433,37.122,37.394,2527,0
2005-06-20,37.2,37.357,37.045,37.122,3224,0
2005-06-21,37.2,37.394,36.58,36.813,6375,0
2005-06-22,36.62,36.852,36.503,36.503,5413,0
2005-06-23,36.58,36.734,36.34,36.424,4696,0
2005-06-24,36.464,36.62,36.348,36.424,5962,0
2005-06-27,36.23,36.348,35.767,35.806,5237,0
2005-06-28,36.038,36.038,35.07,35.262,49960,0
2005-06-29,35.262,35.457,35.03,35.379,49731,0
2005-06-30,35.262,35.379,35.07,35.146,3531,0
2005-07-01,35.07,35.262,34.874,35.224,6248,0
2005-07-05,34.874,35.262,34.797,34.874,16389,0
2005-07-06,34.874,35.262,34.797,35.184,6453,0
2005-07-07,35.224,35.262,34.953,35.262,5341,0
2005-07-08,35.262,35.573,35.262,35.457,41318,0
2005-07-11,35.303,35.379,34.682,35.224,10014,0
2005-07-12,34.486,35.03,34.486,35.03,6763,0
2005-07-13,34.874,34.874,34.682,34.836,4256,0
2005-07-14,34.682,34.874,34.294,34.874,8671,0
2005-07-15,34.486,34.643,34.294,34.41,4384,0
2005-07-18,34.294,34.643,34.098,34.256,7095,0
2005-07-19,34.18,35.03,34.18,34.874,13910,0
2005-07-20,34.874,35.648,34.682,34.874,5397,0
2005-07-21,35.224,35.224,34.797,34.874,3531,0
2005-07-22,34.682,35.03,34.486,34.836,7817,0
2005-07-25,34.682,34.874,34.486,34.797,2785,0
2005-07-26,34.953,34.953,34.718,34.718,4933,0
2005-07-27,34.718,34.797,34.333,34.759,3900,0
2005-07-28,34.914,34.953,34.098,34.256,8798,0
2005-07-29,34.486,34.836,34.486,34.759,9186,0
2005-08-01,34.682,34.874,34.449,34.836,3562,0
2005-08-02,34.836,34.874,34.759,34.759,15534,0
2005-08-03,34.836,34.836,34.564,34.682,7920,0
2005-08-04,34.797,34.797,34.294,34.294,7430,0
2005-08-05,34.373,34.373,32.668,32.744,7200,0
2005-08-08,32.938,32.938,31,31.853,14219,0
2005-08-09,31.775,31.775,31,31.194,10712,0
2005-08-10,31.583,33.325,31.583,32.511,32515,0
2005-08-11,32.548,33.518,32.511,33.053,34375,0
2005-08-12,33.053,33.053,32.744,32.783,3280,0
2005-08-15,32.783,32.861,32.548,32.589,16206,0
2005-08-16,32.629,32.706,32.162,32.356,2578,0
2005-08-17,31.583,31.738,30.805,31,6633,0
2005-08-18,31.194,31.583,31.078,31.233,21444,0
2005-08-19,31,31.543,30.652,31,12416,0
2005-08-22,31,31,30.884,31,5522,0
2005-08-23,31,31,30.611,30.845,7846,0
2005-08-24,30.845,30.845,30.611,30.652,10816,0
2005-08-25,30.805,30.805,30.611,30.805,10014,0
2005-08-26,30.805,30.805,30.224,30.264,9029,0
2005-08-29,30.224,30.805,30.224,30.611,10453,0
2005-08-30,30.42,30.805,30.42,30.611,46348,0
2005-08-31,30.768,30.805,30.611,30.768,5397,0
2005-09-01,30.768,31.194,30.611,30.922,40543,0
2005-09-02,31,31.31,31,31.194,8927,0
2005-09-06,31.385,31.969,31.385,31.775,35487,0
2005-09-07,31.738,32.162,31.658,32.162,44777,0
2005-09-08,31.969,32.162,31.932,32.162,50351,0
2005-09-09,32.162,32.356,32.123,32.278,20513,0
2005-09-12,32.278,32.471,32.162,32.162,21622,0
2005-09-13,32.162,32.548,32.046,32.162,8465,0
2005-09-14,32.162,32.706,31.853,31.932,28465,0
2005-09-15,31.932,31.932,31.425,31.503,34269,0
2005-09-16,31.503,31.583,30.845,30.922,16848,0
2005-09-19,30.922,30.922,30.031,30.884,16080,0
2005-09-20,31,31,30.805,31,8698,0
2005-09-21,31.969,31.969,29.993,30.224,14091,0
2005-09-22,30.611,30.611,29.45,29.644,10759,0
2005-09-23,29.644,29.72,29.062,29.255,7846,0
2005-09-26,27.124,29.062,27.124,29.023,21415,0
2005-09-27,28.869,29.45,28.869,29.371,9400,0
2005-09-28,29.683,29.76,29.255,29.295,7636,0
2005-09-29,29.295,29.76,28.946,29.062,11024,0
2005-09-30,29.062,29.18,28.869,28.946,8646,0
2005-10-03,29.062,29.062,28.83,28.83,11099,0
2005-10-04,28.209,28.209,27.28,27.32,8488,0
2005-10-05,27.32,27.32,26.157,26.313,122090,0
2005-10-06,26.543,26.658,26.195,26.234,13577,0
2005-10-07,26.195,26.853,25.963,26.428,7254,0
2005-10-10,26.543,26.543,25.496,25.924,15226,0
2005-10-11,25.848,26.738,24.879,24.955,20410,0
2005-10-12,25.226,25.226,22.863,23.716,15922,0
2005-10-13,23.443,23.793,23.213,23.251,16848,0
2005-10-14,23.289,23.793,23.251,23.327,14450,0
2005-10-17,23.598,25.691,23.365,24.993,19610,0
2005-10-18,24.993,24.993,23.251,23.443,14582,0
2005-10-19,23.365,24.8,23.251,24.762,10068,0
2005-10-20,24.993,24.993,24.606,24.8,6345,0
2005-10-21,24.955,24.955,23.251,23.365,11537,0
2005-10-24,23.638,23.754,23.251,23.559,11249,0
2005-10-25,23.832,23.832,23.327,23.523,5755,0
2005-10-26,23.946,23.946,21.702,22.28,9340,0
2005-10-27,22.668,22.708,21.505,21.545,9366,0
2005-10-28,21.894,23.251,21.351,23.056,12802,0
2005-10-31,23.289,23.87,23.251,23.365,12802,0
2005-11-01,23.638,24.142,23.251,23.87,18115,0
2005-11-02,23.638,24.025,23.638,23.754,10504,0
2005-11-03,24.142,24.835,23.832,24.49,9013,0
2005-11-04,25.963,26.001,24.606,24.955,13882,0
2005-11-07,24.955,24.955,23.251,23.638,9574,0
2005-11-08,23.832,24.025,22.668,22.901,7458,0
2005-11-09,22.863,23.946,22.475,23.523,32671,0
2005-11-10,24.8,24.8,23.638,24.025,21060,0
2005-11-11,24.8,25.188,24.025,24.568,12001,0
2005-11-14,24.644,24.916,23.289,23.638,17500,0
2005-11-15,23.443,23.832,22.475,22.979,12568,0
2005-11-16,22.592,22.863,22.166,22.202,9936,0
2005-11-17,22.28,23.095,21.973,22.668,18347,0
2005-11-18,22.708,22.863,21.932,22.089,13494,0
2005-11-21,22.28,22.863,22.128,22.202,18144,0
2005-11-22,22.202,23.017,22.089,22.668,58762,0
2005-11-23,22.668,24.8,22.668,24.334,110270,0
2005-11-25,24.413,24.568,24.18,24.218,9240,0
2005-11-28,24.373,24.8,22.747,22.747,30009,0
2005-11-29,23.135,23.327,22.552,22.901,16568,0
2005-11-30,23.251,23.251,21.623,22.32,27304,0
2005-12-01,22.359,22.863,21.74,22.708,19742,0
2005-12-02,22.668,22.863,22.128,22.438,10373,0
2005-12-05,22.128,22.398,21.702,21.973,10610,0
2005-12-06,22.089,22.28,21.505,21.776,23019,0
2005-12-07,21.856,23.988,21.856,23.988,82502,0
2005-12-08,23.988,24.334,23.638,23.832,22972,0
2005-12-09,23.832,24.993,23.832,24.762,45733,0
2005-12-12,24.8,24.993,24.606,24.762,20440,0
2005-12-13,24.644,24.8,24.218,24.334,13001,0
2005-12-14,24.334,24.568,23.988,24.258,26582,0
2005-12-15,24.606,24.838,24.218,24.218,20982,0
2005-12-16,24.606,24.723,24.334,24.373,19272,0
2005-12-19,24.413,24.49,23.443,24.373,29290,0
2005-12-20,24.413,24.606,23.213,23.598,23454,0
2005-12-21,23.638,24.101,23.289,23.676,22040,0
2005-12-22,24.025,24.762,23.754,24.644,30917,0
2005-12-23,24.8,25.963,24.762,25.848,95042,0
2005-12-27,25.768,26.583,25.768,26.467,22013,0
2005-12-28,26.658,26.658,26.234,26.467,44852,0
2005-12-29,26.543,26.738,26.04,26.313,18170,0
2005-12-30,26.313,26.543,25.188,25.654,15669,0
2006-01-03,25.729,26.658,25.188,26.157,30269,0
2006-01-04,25.575,25.768,25.303,25.768,9830,0
2006-01-05,25.768,25.885,25.226,25.535,13827,0
2006-01-06,25.614,25.768,25.459,25.575,7665,0
2006-01-09,25.729,25.768,24.684,24.838,11438,0
2006-01-10,24.606,25.15,24.299,24.916,10478,0
2006-01-11,24.916,25.26,24.8,25.073,9417,0
2006-01-12,25.073,25.535,25.073,25.073,4777,0
2006-01-13,25.15,25.15,24.45,24.606,15586,0
2006-01-17,24.8,24.8,23.793,24.299,9754,0
2006-01-18,24.334,24.334,23.327,23.523,12929,0
2006-01-19,23.251,23.988,22.668,23.908,18247,0
2006-01-20,24.142,24.413,23.289,23.327,10840,0
2006-01-23,23.443,23.716,23.056,23.056,14066,0
2006-01-24,23.056,24.218,22.824,23.406,31097,0
2006-01-25,23.406,23.793,23.406,23.598,14558,0
2006-01-26,23.832,23.832,22.863,23.251,19505,0
2006-01-27,23.638,23.988,23.289,23.832,22271,0
2006-01-30,24.025,24.025,23.327,23.365,28958,0
2006-01-31,23.406,23.638,21.312,22.089,93055,0
2006-02-01,22.089,22.089,21.702,21.816,41992,0
2006-02-02,21.702,21.894,21.427,21.505,23870,0
2006-02-03,21.505,21.661,21.312,21.466,46245,0
2006-02-06,21.466,21.702,21.351,21.505,17189,0
2006-02-07,21.505,21.505,21.351,21.39,14269,0
2006-02-08,21.312,21.312,20.886,20.886,71067,0
2006-02-09,20.886,20.926,19.762,20.306,142783,0
2006-02-10,20.343,20.886,20.265,20.81,110318,0
2006-02-13,20.81,20.926,20.539,20.539,20158,0
2006-02-14,20.499,20.926,20.421,20.731,27092,0
2006-02-15,20.848,21.466,20.848,21.466,49081,0
2006-02-16,21.466,22.049,21.312,21.702,24412,0
2006-02-17,21.702,22.359,21.661,22.089,25294,0
2006-02-21,22.166,22.313,21.661,21.856,8129,0
2006-02-22,21.776,22.009,21.312,21.545,11689,0
2006-02-23,21.312,22.009,21.312,21.894,21469,0
2006-02-24,22.009,22.166,21.74,21.973,10426,0
2006-02-27,22.089,22.32,21.661,21.894,19562,0
2006-02-28,21.894,22.166,21.776,21.932,4256,0
2006-03-01,22.089,22.552,22.089,22.089,24518,0
2006-03-02,21.894,22.552,21.816,21.932,15951,0
2006-03-03,22.049,22.242,20.343,21.427,43820,0
2006-03-06,21.312,22.128,21.235,21.894,20488,0
2006-03-07,21.119,21.119,16.663,17.941,176282,0
2006-03-08,18.095,18.328,16.779,17.825,103381,0
2006-03-09,17.825,17.825,16.198,16.701,67382,0
2006-03-10,16.739,17.01,16.082,16.469,32181,0
2006-03-13,16.663,17.204,16.469,17.128,34013,0
2006-03-14,17.128,17.748,16.701,17.63,56903,0
2006-03-15,17.554,18.019,17.476,17.825,42042,0
2006-03-16,17.825,18.6,17.592,17.63,15382,0
2006-03-17,17.63,18.795,17.63,18.407,57496,0
2006-03-20,18.795,18.795,17.476,18.369,35328,0
2006-03-21,18.214,18.214,17.438,17.515,18221,0
2006-03-22,17.63,18.019,17.088,17.322,16436,0
2006-03-23,17.438,17.63,17.245,17.36,9830,0
2006-03-24,17.63,17.63,17.088,17.515,23329,0
2006-03-27,17.669,18.29,17.669,18.095,29395,0
2006-03-28,18.214,18.795,18.095,18.716,38402,0
2006-03-29,18.871,19.531,18.795,19.492,37573,0
2006-03-30,19.492,19.492,18.987,19.298,13935,0
2006-03-31,19.606,21.427,19.416,20.926,52466,0
2006-04-03,21.119,21.545,20.614,20.81,43478,0
2006-04-04,20.343,20.522,18.987,20.035,19665,0
2006-04-05,19.879,20.035,18.987,19.956,26274,0
2006-04-06,19.995,20.81,19.995,20.692,20824,0
2006-04-07,20.539,20.926,19.879,20.539,14035,0
2006-04-10,20.81,21.235,20.151,20.614,19075,0
2006-04-11,20.886,20.886,19.569,19.569,19075,0
2006-04-12,19.606,19.606,18.523,18.987,26037,0
2006-04-13,18.91,19.18,18.484,18.987,15453,0
2006-04-17,18.987,19.377,18.832,18.95,7846,0
2006-04-18,18.95,19.725,18.798,19.725,11587,0
2006-04-19,19.839,19.876,19.026,19.686,13267,0
2006-04-20,19.606,19.725,18.987,19.492,14660,0
2006-04-21,19.725,20.577,19.569,20.306,15738,0
2006-04-24,20.306,21.157,20.071,20.926,17109,0
2006-04-25,20.926,20.926,19.416,19.762,19486,0
2006-04-26,20.151,20.499,19.762,20.151,20158,0
2006-04-27,20.461,20.926,19.762,20.692,31612,0
2006-04-28,20.692,20.692,19.956,20.499,11689,0
2006-05-01,20.151,20.731,20.151,20.577,26118,0
2006-05-02,20.189,20.461,19.606,20.343,18247,0
2006-05-03,20.381,20.381,19.762,20.111,17500,0
2006-05-04,19.956,20.227,19.762,20.189,13366,0
2006-05-05,20.189,20.189,19.569,19.686,14892,0
2006-05-08,19.686,19.91,19.531,19.839,15329,0
2006-05-09,19.454,19.839,18.6,18.95,22913,0
2006-05-10,18.832,19.492,18.795,19.259,6273,0
2006-05-11,18.871,19.336,18.173,18.328,17516,0
2006-05-12,18.214,18.214,17.398,17.748,17779,0
2006-05-15,17.825,18.214,17.554,18.214,11151,0
2006-05-16,18.251,18.716,17.438,17.825,11665,0
2006-05-17,17.825,17.825,17.128,17.128,12721,0
2006-05-18,17.088,17.825,16.857,17.825,22296,0
2006-05-19,17.438,17.476,16.506,17.051,26683,0
2006-05-22,17.128,17.128,16.857,17.088,4828,0
2006-05-23,17.165,17.165,16.506,16.818,13241,0
2006-05-24,16.701,16.701,15.191,16.236,42086,0
2006-05-25,16.276,16.663,16.16,16.469,26917,0
2006-05-26,16.663,17.088,16.469,16.663,17289,0
2006-05-30,16.701,17.051,16.469,16.625,8826,0
2006-05-31,16.584,17.051,15.5,16.354,12365,0
2006-06-01,16.392,16.663,15.539,16.663,34761,0
2006-06-02,16.857,17.088,16.606,16.973,14378,0
2006-06-05,16.973,17.398,16.933,17.165,11974,0
2006-06-06,17.051,17.051,16.857,17.01,7872,0
2006-06-07,16.973,16.973,16.506,16.547,18990,0
2006-06-08,16.506,16.739,15.654,16.041,13987,0
2006-06-09,15.927,16.082,15.732,15.809,14993,0
2006-06-12,15.809,16.198,15.539,15.887,12749,0
2006-06-13,15.578,15.578,14.724,15.415,22472,0
2006-06-14,15.461,16.313,15.461,16.16,19505,0
2006-06-15,16.236,16.547,15.694,16.16,29234,0
2006-06-16,16.276,16.547,16.082,16.16,12054,0
2006-06-19,16.12,16.469,16.082,16.431,5474,0
2006-06-20,16.663,16.739,15.694,16.392,14761,0
2006-06-21,16.431,16.547,15.887,16.041,7095,0
2006-06-22,16.041,16.276,15.539,16.003,7486,0
2006-06-23,15.887,16.663,15.887,15.927,8826,0
2006-06-26,15.927,16.198,15.654,16.082,29234,0
2006-06-27,16.12,16.276,15.77,15.848,15119,0
2006-06-28,16.003,16.229,15.77,15.77,10404,0
2006-06-29,15.848,16.041,15.578,15.732,11718,0
2006-06-30,15.887,16.198,15.5,15.5,26194,0
2006-07-03,15.344,15.344,14.533,15.114,33597,0
2006-07-05,15.269,15.344,14.376,15.307,28414,0
2006-07-06,14.919,15.617,14.919,15.461,8698,0
2006-07-07,13.911,15.927,13.911,15.887,19742,0
2006-07-10,15.887,16.041,15.77,16.041,9936,0
2006-07-11,16.041,16.041,15.732,16.041,7665,0
2006-07-12,16.082,17.051,16.082,16.739,38713,0
2006-07-13,16.779,17.051,16.663,16.818,18011,0
2006-07-14,16.779,16.973,15.887,16.818,30043,0
2006-07-17,16.973,17.128,16.818,17.051,14114,0
2006-07-18,17.051,17.554,16.857,17.438,27329,0
2006-07-19,17.438,18.136,17.438,17.941,17318,0
2006-07-20,17.748,17.865,17.592,17.669,13088,0
2006-07-21,17.71,17.825,16.469,16.469,20698,0
2006-07-24,16.857,17.01,15.887,16.663,13366,0
2006-07-25,16.584,17.63,16.392,17.592,19302,0
2006-07-26,17.669,18.214,17.476,17.825,22862,0
2006-07-27,18.173,18.795,18.019,18.173,24334,0
2006-07-28,18.214,18.214,17.476,17.669,7920,0
2006-07-31,17.825,17.825,17.245,17.63,8181,0
2006-08-01,17.63,18.407,17.283,17.669,16304,0
2006-08-02,17.515,17.98,17.476,17.825,11222,0
2006-08-03,17.825,18.019,17.506,17.865,9109,0
2006-08-04,18.019,18.095,17.669,18.019,11151,0
2006-08-07,17.98,17.98,17.476,17.669,19868,0
2006-08-08,17.438,17.554,16.739,17.36,13293,0
2006-08-09,17.245,17.554,17.245,17.515,13420,0
2006-08-10,17.36,17.592,17.01,17.051,11689,0
2006-08-11,16.857,17.105,15.809,16.198,14993,0
2006-08-14,16.198,16.663,16.082,16.16,16520,0
2006-08-15,16.469,16.625,16.041,16.236,6219,0
2006-08-16,16.082,16.276,15.694,15.809,41878,0
2006-08-17,15.539,15.887,15.539,15.654,16723,0
2006-08-18,15.654,15.965,15.5,15.694,12365,0
2006-08-21,15.732,15.77,15.5,15.578,12073,0
2006-08-22,15.539,15.694,15.461,15.492,13447,0
2006-08-23,15.887,15.887,15.307,15.423,16080,0
2006-08-24,15.654,15.654,15.344,15.344,4593,0
2006-08-25,15.307,15.5,15.307,15.461,4799,0
2006-08-28,15.5,15.5,15.385,15.5,12152,0
2006-08-29,15.5,15.578,15.423,15.5,4621,0
2006-08-30,15.5,15.5,15.423,15.461,6453,0
2006-08-31,15.423,15.617,15.385,15.5,17289,0
2006-09-01,15.5,15.5,14.919,15.344,17189,0
2006-09-05,15.423,15.539,15.307,15.5,10531,0
2006-09-06,15.5,15.539,15.114,15.114,7407,0
2006-09-07,15.114,15.307,14.997,15.114,6219,0
2006-09-08,15.385,15.5,15.307,15.461,20073,0
2006-09-11,15.423,15.5,15.307,15.307,10840,0
2006-09-12,15.461,15.461,15.114,15.191,6688,0
2006-09-13,15.423,15.461,15.228,15.461,5265,0
2006-09-14,15.461,15.5,15.344,15.423,8542,0
2006-09-15,15.423,15.5,15.114,15.228,11330,0
2006-09-18,15.228,15.269,14.919,15.094,20877,0
2006-09-19,15.307,15.385,14.957,15.114,8877,0
2006-09-20,15.191,15.191,14.183,14.376,101035,0
2006-09-21,14.183,14.608,14.143,14.415,19540,0
2006-09-22,14.415,14.648,14.415,14.608,15996,0
2006-09-25,14.997,15.191,14.842,14.879,19019,0
2006-09-26,15.074,15.461,15.034,15.269,28338,0
2006-09-27,15.423,15.423,14.919,15.114,15793,0
2006-09-28,15.034,15.034,14.724,14.764,11383,0
2006-09-29,14.919,15.114,14.801,14.957,14814,0
2006-10-02,14.957,15.114,14.842,15.034,51074,0
2006-10-03,15.034,15.074,14.842,14.919,24804,0
2006-10-04,14.337,14.569,14.222,14.298,21987,0
2006-10-05,14.222,14.533,14.183,14.415,9061,0
2006-10-06,14.533,14.533,14.222,14.492,11438,0
2006-10-09,14.415,14.415,14.03,14.261,18092,0
2006-10-10,14.183,14.337,13.951,14.183,24412,0
2006-10-11,14.183,14.879,14.143,14.842,37806,0
2006-10-12,14.764,14.919,14.569,14.919,19925,0
2006-10-13,14.997,15.114,14.648,15.114,42500,0
2006-10-16,15.228,15.654,14.919,15.461,239198,0
2006-10-17,15.461,15.539,14.997,15.151,16825,0
2006-10-18,15.228,15.307,14.919,15.074,13622,0
2006-10-19,15.307,15.307,14.879,14.997,8081,0
2006-10-20,15.307,15.307,14.724,14.919,9550,0
2006-10-23,14.919,14.919,14.533,14.569,8570,0
2006-10-24,14.569,14.569,13.639,14.143,46838,0
2006-10-25,14.337,14.337,13.757,14.106,9288,0
2006-10-26,14.298,14.298,14.106,14.261,11460,0
2006-10-27,13.951,15.5,13.835,15.114,100104,0
2006-10-30,15.269,15.307,14.648,14.801,9135,0
2006-10-31,14.415,15.191,14.337,14.997,56388,0
2006-11-01,15.461,15.694,14.764,14.879,55046,0
2006-11-02,14.919,15.191,14.724,15.114,7999,0
2006-11-03,15.191,15.269,14.842,15.151,12025,0
2006-11-06,15.191,15.307,14.957,15.034,13160,0
2006-11-07,15.074,15.114,14.143,14.298,21882,0
2006-11-08,14.03,14.07,12.207,13.369,65243,0
2006-11-09,13.292,13.524,12.633,12.943,24646,0
2006-11-10,12.943,13.021,12.594,12.787,22862,0
2006-11-13,12.826,14.067,12.594,14.03,46659,0
2006-11-14,13.835,13.835,13.057,13.601,23253,0
2006-11-15,13.563,13.678,12.787,13.524,35559,0
2006-11-16,13.369,13.445,12.982,13.369,19225,0
2006-11-17,13.175,13.253,12.826,13.253,14814,0
2006-11-20,13.099,13.406,13.099,13.33,13037,0
2006-11-21,13.33,13.33,12.943,13.253,13827,0
2006-11-22,13.292,13.292,12.826,12.982,12416,0
2006-11-24,12.826,12.826,12.633,12.749,5237,0
2006-11-27,12.749,12.943,12.207,12.439,21269,0
2006-11-28,12.633,12.633,11.819,12.011,32238,0
2006-11-29,12.207,12.401,11.78,11.858,20131,0
2006-11-30,11.858,12.011,11.664,11.896,21002,0
2006-12-01,11.936,12.011,11.664,11.819,22117,0
2006-12-04,11.974,12.283,11.78,12.011,38039,0
2006-12-05,12.207,12.283,11.862,12.207,17779,0
2006-12-06,12.207,12.246,11.858,11.936,15793,0
2006-12-07,11.936,12.011,11.703,11.819,24078,0
2006-12-08,11.703,12.011,11.664,11.78,26735,0
2006-12-11,11.819,12.051,11.625,11.78,17727,0
2006-12-12,11.741,11.741,11.082,11.082,38659,0
2006-12-13,11.121,11.314,11.044,11.237,19868,0
2006-12-14,11.393,11.393,10.461,10.938,30269,0
2006-12-15,11.005,11.044,10.696,10.812,26866,0
2006-12-18,10.849,10.889,10.383,10.849,64445,0
2006-12-19,10.889,10.889,10.461,10.734,21002,0
2006-12-20,10.849,10.849,10.536,10.58,17958,0
2006-12-21,10.461,10.772,10.422,10.696,33393,0
2006-12-22,10.58,10.812,10.461,10.617,20131,0
2006-12-26,10.502,10.58,10.383,10.383,33366,0
2006-12-27,10.383,10.541,10.075,10.422,159331,0
2006-12-28,10.422,10.772,10.269,10.772,172542,0
2006-12-29,10.696,12.011,10.696,11.819,198703,0
2007-01-03,11.819,12.091,11.161,11.47,28236,0
2007-01-04,12.011,12.167,11.393,11.548,219795,0
2007-01-05,12.128,12.826,12.011,12.71,122090,0
2007-01-08,12.787,13.136,12.246,12.71,45881,0
2007-01-09,12.787,12.787,12.011,12.283,29987,0
2007-01-10,12.207,12.439,12.011,12.128,20410,0
2007-01-11,12.246,12.283,11.703,12.051,31097,0
2007-01-12,12.128,12.361,12.011,12.051,13882,0
2007-01-16,12.011,12.283,12.011,12.011,22373,0
2007-01-17,12.011,12.167,11.936,12.051,7458,0
2007-01-18,12.051,12.207,11.625,11.703,27146,0
2007-01-19,11.741,11.78,11.393,11.432,40055,0
2007-01-22,11.432,11.47,11.275,11.275,11383,0
2007-01-23,11.548,11.741,11.237,11.625,11739,0
2007-01-24,11.625,11.974,11.548,11.858,6708,0
2007-01-25,11.936,12.011,11.625,11.78,9936,0
2007-01-26,11.858,11.974,11.78,11.819,8900,0
2007-01-29,11.78,11.78,11.393,11.393,11871,0
2007-01-30,11.432,11.432,10.812,11.199,37833,0
2007-01-31,11.393,11.432,11.161,11.432,5522,0
2007-02-01,11.432,11.47,11.161,11.275,7407,0
2007-02-02,11.393,11.432,11.237,11.314,7769,0
2007-02-05,11.314,11.47,11.237,11.275,8596,0
2007-02-06,11.355,11.393,11.237,11.314,7742,0
2007-02-07,12.982,12.982,12.011,12.749,164106,0
2007-02-08,12.477,12.943,12.401,12.867,44928,0
2007-02-09,12.826,13.021,12.71,12.903,24467,0
2007-02-12,12.787,13.136,12.439,12.594,29263,0
2007-02-13,12.594,12.71,12.594,12.594,8708,0
2007-02-14,12.594,13.136,12.594,13.099,21929,0
2007-02-15,13.099,13.099,12.439,12.749,9961,0
2007-02-16,12.71,13.099,12.633,13.021,12365,0
2007-02-20,13.021,13.099,12.729,12.943,16206,0
2007-02-21,12.982,13.057,12.633,12.787,11769,0
2007-02-22,12.826,12.943,12.749,12.787,25112,0
2007-02-23,12.943,12.982,12.439,12.787,26395,0
2007-02-26,12.903,12.903,12.555,12.594,17267,0
2007-02-27,12.672,12.71,12.439,12.594,35274,0
2007-02-28,12.477,12.555,12.207,12.246,25911,0
2007-03-01,12.207,12.246,11.741,12.051,9135,0
2007-03-02,12.051,12.051,11.47,11.548,10220,0
2007-03-05,11.355,11.432,10.541,10.657,18221,0
2007-03-06,10.657,11.432,10.657,11.237,24155,0
2007-03-07,11.432,11.625,11.237,11.432,10889,0
2007-03-08,11.741,11.741,11.548,11.664,6870,0
2007-03-09,11.819,11.974,11.005,11.237,16024,0
2007-03-12,11.237,11.974,11.199,11.355,12181,0
2007-03-13,11.161,11.275,10.461,10.696,87070,0
2007-03-14,10.734,10.889,10.58,10.734,22764,0
2007-03-15,10.657,11.432,10.657,11.161,44852,0
2007-03-16,11.005,11.005,9.2613,9.998,187768,0
2007-03-19,10.075,10.114,9.3388,9.533,30197,0
2007-03-20,9.4947,9.57,9.0665,9.2225,24256,0
2007-03-21,9.4947,9.649,9.2225,9.2613,5365,0
2007-03-22,9.4182,9.611,9.1068,9.1444,19125,0
2007-03-23,9.1068,9.3388,9.1068,9.2991,8181,0
2007-03-26,9.3388,9.4947,9.3388,9.4182,174039,0
2007-03-27,9.4182,9.533,9.3388,9.3775,4384,0
2007-03-28,9.57,9.57,9.1068,9.1444,11275,0
2007-03-29,9.1838,9.766,9.1528,9.724,9574,0
2007-03-30,9.724,9.881,9.724,9.842,8671,0
2007-04-02,9.807,9.842,9.2225,9.2991,15793,0
2007-04-03,9.533,9.533,8.9501,9.1838,25212,0
2007-04-04,9.1068,9.1444,8.9904,9.0289,11739,0
2007-04-05,9.0289,9.455,8.7492,9.2613,21987,0
2007-04-09,9.455,9.4947,9.1838,9.3388,22068,0
2007-04-10,9.2991,9.3775,9.0289,9.1481,18887,0
2007-04-11,9.2613,9.3775,9.1068,9.2991,15329,0
2007-04-12,9.3388,9.4182,9.2225,9.2991,10916,0
2007-04-13,9.455,9.455,9.2991,9.3775,7356,0
2007-04-16,9.4182,9.533,9.2613,9.533,6556,0
2007-04-17,9.455,9.533,9.2225,9.3388,8671,0
2007-04-18,9.3388,9.4182,9.2991,9.2991,7121,0
2007-04-19,9.3388,9.4182,9.2991,9.2991,4593,0
2007-04-20,9.3775,9.3775,9.2225,9.2613,11222,0
2007-04-23,9.4947,9.533,9.2991,9.3388,8615,0
2007-04-24,9.2991,9.3775,9.2991,9.2991,3742,0
2007-04-25,9.2991,9.4947,9.2613,9.4182,7356,0
2007-04-26,9.3775,9.4182,9.2991,9.3775,4933,0
2007-04-27,9.455,9.455,9.1444,9.1838,4749,0
2007-04-30,9.455,9.455,8.9501,9.1068,11893,0
2007-05-01,9.1068,9.1838,8.9904,9.1838,8719,0
2007-05-02,9.2613,9.2613,8.9904,9.1444,7407,0
2007-05-03,9.1444,9.2991,9.0665,9.1068,25964,0
2007-05-04,9.1068,9.2225,9.1068,9.1068,8231,0
2007-05-07,9.2225,9.4182,8.913,9.2613,23840,0
2007-05-08,9.1444,9.2613,8.9501,9.0289,10348,0
2007-05-09,8.913,9.1444,8.7573,9.0289,11044,0
2007-05-10,8.913,9.1068,8.8729,8.8729,11537,0
2007-05-11,8.9501,9.1444,8.7956,9.1068,13160,0
2007-05-14,8.8729,9.1068,8.7956,9.0289,11950,0
2007-05-15,8.8347,8.8347,8.4092,8.5639,41548,0
2007-05-16,8.3714,8.5252,8.1373,8.5252,37060,0
2007-05-17,8.3322,8.5252,8.1373,8.4866,18838,0
2007-05-18,8.4092,8.5252,8.2141,8.4092,10840,0
2007-05-21,8.3322,8.4488,8.2268,8.4488,11438,0
2007-05-22,8.3714,8.3714,8.0984,8.1373,22811,0
2007-05-23,8.0596,8.1752,7.7882,7.9432,21856,0
2007-05-24,7.9813,8.3714,7.9432,7.9432,14969,0
2007-05-25,7.9432,8.0596,7.905,7.9432,3637,0
2007-05-29,8.0596,8.0596,7.7882,7.8669,4799,0
2007-05-30,7.9813,8.1373,7.828,7.828,3562,0
2007-05-31,7.828,7.9813,7.7882,7.7882,18530,0
2007-06-01,7.7882,7.828,7.7499,7.828,6139,0
2007-06-04,7.7499,7.905,7.5565,7.7105,12073,0
2007-06-05,7.6724,7.9813,7.285,7.6338,13729,0
2007-06-06,7.4792,7.7882,7.4792,7.6724,6169,0
2007-06-07,7.6338,8.0596,7.6338,7.7105,8900,0
2007-06-08,7.7882,7.9432,7.5565,7.5565,15285,0
2007-06-11,7.5951,7.7499,7.5565,7.6338,8231,0
2007-06-12,7.6724,7.6724,7.4011,7.4011,10737,0
2007-06-13,7.4011,7.7105,7.3624,7.3624,10246,0
2007-06-14,7.3624,11.47,7.3624,7.7105,66733,0
2007-06-15,7.7499,8.0211,7.6338,7.6724,15303,0
2007-06-18,7.905,8.0211,7.7499,7.7499,15044,0
2007-06-19,7.828,7.9432,7.5565,7.6338,14604,0
2007-06-20,7.7499,7.9432,7.3244,7.4011,16520,0
2007-06-21,7.4398,7.4398,6.8591,7.1302,29234,0
2007-06-22,7.1687,7.3624,6.9751,7.0915,12365,0
2007-06-25,7.0523,7.2465,7.0523,7.1302,7306,0
2007-06-26,7.1302,7.3244,7.0915,7.2302,10089,0
2007-06-27,7.3624,7.4398,7.1687,7.3624,6813,0
2007-06-28,7.5178,7.5565,6.8972,7.5565,11305,0
2007-06-29,7.285,7.5565,7.1302,7.4011,5008,0
2007-07-02,7.4011,7.4629,6.8591,7.013,8488,0
2007-07-03,7.4011,7.4398,6.8591,7.013,6606,0
2007-07-05,6.9751,6.9751,6.6265,6.6651,37369,0
2007-07-06,6.6265,6.7811,6.6265,6.6265,13597,0
2007-07-09,6.5878,6.7811,6.5878,6.7038,7665,0
2007-07-10,6.7038,6.8591,6.7038,6.7424,6086,0
2007-07-11,6.82,7.0915,6.82,7.013,3151,0
2007-07-12,7.0915,7.0915,6.5878,6.5878,17267,0
2007-07-13,6.6265,6.9364,6.6265,6.8591,11330,0
2007-07-16,6.9751,7.013,6.7424,6.82,5650,0
2007-07-17,6.7811,6.82,6.6265,6.7811,11769,0
2007-07-18,6.7038,6.7811,6.5098,6.5878,31358,0
2007-07-19,6.5878,6.5878,6.4712,6.4712,10373,0
2007-07-20,6.4712,6.4712,6.1618,6.2693,31793,0
2007-07-23,6.1998,6.1998,5.929,6.0877,22192,0
2007-07-24,5.8901,5.8901,5.6962,5.6962,27329,0
2007-07-25,5.6962,5.7735,5.2314,5.3863,93341,0
2007-07-26,5.2699,5.4637,4.8825,5.1149,10404,0
2007-07-27,5.0374,5.3863,4.8051,4.8051,25395,0
2007-07-30,4.8051,5.4249,4.3401,4.5723,57265,0
2007-07-31,4.4564,4.6115,3.9137,3.9137,85729,0
2007-08-01,3.875,5.8901,3.5262,3.9527,90890,0
2007-08-02,3.72,3.8363,3.1384,3.1384,42790,0
2007-08-03,3.8363,5.6189,2.5575,2.7514,168382,0
2007-08-06,2.3639,3.4875,1.2011,2.9062,63150,0
2007-08-07,3.1969,4.8051,2.9062,3.5262,30986,0
2007-08-08,3.4875,4.0688,3.4875,3.875,14114,0
2007-08-09,3.875,5.4249,3.7588,4.6889,64776,0
2007-08-10,5.3474,5.3863,3.9527,4.6115,9990,0
2007-08-13,3.9137,4.6115,3.9137,4.6115,9574,0
2007-08-14,3.5262,4.8051,3.5262,3.72,6375,0
2007-08-15,4.4564,4.4564,3.4875,4.2238,9319,0
2007-08-16,4.8051,4.8051,3.9137,4.3401,3847,0
2007-08-17,5.1538,5.2314,3.875,4.2159,10039,0
2007-08-20,4.65,4.65,3.875,3.9527,5805,0
2007-08-21,4.2238,4.3401,3.9527,3.9527,5108,0
2007-08-22,3.6813,4.03,3.6813,3.875,3224,0
2007-08-23,4.0688,4.0688,3.72,3.72,3615,0
2007-08-24,3.72,4.185,3.5649,3.9913,6556,0
2007-08-27,3.6813,3.9527,3.5649,3.8363,5413,0
2007-08-28,3.875,4.3401,3.875,3.875,7047,0
2007-08-29,3.875,4.3788,3.875,4.3011,1574,0
2007-08-30,4.4952,4.4952,3.9137,3.9913,4777,0
2007-08-31,4.4175,4.65,4.03,4.65,3481,0
2007-09-04,4.65,4.65,4.1464,4.3011,2219,0
2007-09-05,4.5723,4.5723,4.1075,4.1075,8927,0
2007-09-06,4.03,4.1075,3.4875,3.5649,53258,0
2007-09-07,3.6038,3.6424,3.2938,3.3713,97755,0
2007-09-10,3.4875,3.4875,2.6351,2.9062,98788,0
2007-09-11,2.7514,3.2745,2.48,3.2745,165093,0
2007-09-12,3.2548,3.8363,3.2548,3.6038,99176,0
2007-09-13,3.6813,3.72,3.6424,3.6813,50181,0
2007-09-14,3.6813,3.7974,3.6038,3.6038,60220,0
2007-09-17,3.6813,3.6813,3.6038,3.6038,22551,0
2007-09-18,3.6038,3.6813,3.6038,3.6813,25651,0
2007-09-19,3.6813,3.7974,3.6424,3.72,20962,0
2007-09-20,3.72,3.8363,3.72,3.72,13942,0
2007-09-21,3.72,3.7588,3.3325,3.4098,63469,0
2007-09-24,3.4875,3.6813,3.2938,3.2938,13952,0
2007-09-25,3.3325,3.6424,3.2938,3.2938,7058,0
2007-09-26,3.2938,3.3713,3.2162,3.2162,10235,0
2007-09-27,3.3325,3.6813,3.1194,3.4098,13416,0
2007-09-28,3.4098,3.4875,3.2548,3.2548,5012,0
2007-10-01,3.2548,3.4098,3.2548,3.2548,2296,0
2007-10-02,3.2548,3.2938,2.9451,3.0224,12983,0
2007-10-03,2.9451,3.4875,2.9451,3.4875,5319,0
2007-10-04,3.6813,3.875,3.4875,3.4875,12559,0
2007-10-05,3.875,3.875,3.2162,3.4875,12605,0
2007-10-08,3.2162,3.6813,3.1384,3.2938,22392,0
2007-10-09,3.6813,3.875,3.1775,3.1775,4607,0
2007-10-10,3.1775,3.2938,3.1775,3.1775,3472,0
2007-10-11,3.1853,3.1853,3.1775,3.1775,827,0
2007-10-12,3.1775,3.4098,3.1775,3.4098,10789,0
2007-10-15,3.4098,3.4098,3.2548,3.4098,11654,0
2007-10-16,3.2548,3.3325,3.2548,3.2938,15500,0
2007-10-17,3.1621,3.1775,2.9837,3.0224,51059,0
2007-10-18,3.1,3.1,3.0611,3.0611,45820,0
2007-10-19,3.0224,3.0224,2.9837,2.9837,5880,0
2007-10-22,2.9837,2.9837,2.9837,2.9837,2811,0
2007-10-23,3.0224,3.0224,2.9451,2.9451,4780,0
2007-10-24,2.9451,2.9451,2.5575,2.6351,4644,0
2007-10-25,2.7125,2.79,2.7125,2.79,4132,0
2007-10-26,2.7514,2.8288,2.7514,2.7514,14051,0
2007-10-29,2.8288,2.9062,2.79,2.79,3615,0
2007-10-30,2.79,2.79,2.7125,2.7125,18030,0
2007-10-31,2.7125,2.7514,2.7125,2.7125,8550,0
2007-11-01,2.7125,2.79,2.7125,2.79,12655,0
2007-11-02,2.79,2.79,2.7514,2.7514,7150,0
2007-11-05,2.7514,2.7514,2.6814,2.6971,45120,0
2007-11-06,2.7125,2.79,2.6814,2.6814,45931,0
2007-11-07,2.7125,2.8675,2.7125,2.8288,119302,0
2007-11-08,2.8675,3.0224,2.8675,3.0224,9961,0
2007-11-09,2.9062,2.9062,2.9062,2.9062,2520,0
2007-11-12,2.9062,2.9451,2.852,2.852,11217,0
2007-11-13,2.8288,2.8288,2.6738,2.7125,45719,0
2007-11-14,2.7125,2.7203,2.6118,2.6118,100858,0
2007-11-15,2.6351,2.6428,2.48,2.6428,32258,0
2007-11-16,2.5188,2.9451,2.48,2.79,101412,0
2007-11-19,2.7514,2.8288,2.7514,2.7514,2053,0
2007-11-20,2.7514,2.7514,2.5188,2.5188,8130,0
2007-11-21,2.3327,2.7125,2.3327,2.7125,15243,0
2007-11-23,2.6351,2.6351,2.6351,2.6351,260,0
2007-11-26,2.6351,2.6659,2.5654,2.6659,19442,0
2007-11-27,2.5575,2.6738,2.5575,2.5963,6411,0
2007-11-28,2.5963,2.5963,2.5654,2.5654,3954,0
2007-11-29,2.5575,2.6351,2.5575,2.5654,10267,0
2007-11-30,2.6351,2.7125,2.6195,2.7125,14136,0
2007-12-03,2.5963,2.9062,2.5963,2.7514,16405,0
2007-12-04,2.7514,3.1,2.5729,3.1,107441,0
2007-12-05,3.0224,3.0224,2.79,2.9062,37167,0
2007-12-06,2.9062,2.9451,2.9062,2.9451,11420,0
2007-12-07,2.9451,3.0224,2.8288,2.8288,32641,0
2007-12-10,2.7514,2.9837,2.7514,2.8675,161795,0
2007-12-11,2.8288,3.0921,2.7514,2.852,240054,0
2007-12-12,2.8675,3.0224,2.79,3.0147,73601,0
2007-12-13,2.9062,3.875,2.9062,3.6813,158491,0
2007-12-14,3.2548,3.6813,3.2548,3.5649,46443,0
2007-12-17,3.5262,3.5262,3.2162,3.5262,14098,0
2007-12-18,3.2783,3.5262,3.2783,3.5262,10323,0
2007-12-19,3.3325,3.4875,3.3325,3.4875,8045,0
2007-12-20,3.4875,3.5418,3.2783,3.5262,17105,0
2007-12-21,3.3325,3.4875,3.3325,3.4098,13650,0
2007-12-24,3.3713,3.3713,3.3325,3.3325,3375,0
2007-12-26,3.3325,3.4875,3.3325,3.4875,5509,0
2007-12-27,3.2548,3.2548,3.2548,3.2548,8680,0
2007-12-28,3.2162,3.2938,3.2162,3.2162,1871,0
2007-12-31,3.2162,3.4875,3.2162,3.3325,30519,0
2008-01-02,3.3325,3.3325,3.3325,3.3325,129,0
2008-01-03,3.3325,3.3325,3.2162,3.2162,5290,0
2008-01-04,3.2162,3.2162,3.0611,3.1,3312,0
2008-01-07,3.1,3.2938,3.0224,3.0224,8704,0
2008-01-08,3.0224,3.0611,3.0224,3.0611,1034,0
2008-01-09,2.8288,3.0224,2.8288,3.0224,3354,0
2008-01-10,2.9451,3.0611,2.9451,3.0611,2475,0
2008-01-11,3.0611,3.2938,3.0611,3.2938,7430,0
2008-01-14,3.1,3.2938,3.1,3.2938,3224,0
2008-01-15,3.1384,3.2938,3.1,3.2938,3459,0
2008-01-16,3.1,3.2938,3.1,3.2938,4324,0
2008-01-17,3.1,3.2938,2.9837,3.2162,9061,0
2008-01-18,2.9837,3.2938,2.9837,3.2938,9786,0
2008-01-22,2.7125,3.2938,2.7125,3.2162,22263,0
2008-01-23,3.2548,3.2548,3.1,3.1932,6716,0
2008-01-24,3.2938,3.4875,3.2548,3.2938,41108,0
2008-01-25,3.2938,3.2938,3.1932,3.2783,8120,0
2008-01-28,3.2395,3.4875,3.2395,3.4875,3481,0
2008-01-29,3.2162,3.4098,3.2162,3.4098,363407,0
2008-01-30,3.2162,3.2548,3.1,3.1,96988,0
2008-01-31,3.1384,3.1384,3.0224,3.0611,37237,0
2008-02-01,3.0611,3.1,3.0611,3.1,85603,0
2008-02-04,3.1384,3.1384,3.1,3.1,3839,0
2008-02-05,3.1,3.4098,3.1,3.2548,21205,0
2008-02-06,3.1384,3.1384,3.1384,3.1384,260,0
2008-02-07,3.2162,3.2162,3.0611,3.0611,45530,0
2008-02-08,3.1384,3.1384,2.9062,2.9992,123326,0
2008-02-11,3.0224,3.0224,3.0224,3.0224,2578,0
2008-02-12,3.1,3.1,2.9837,3.0224,21329,0
2008-02-13,3.1,3.1,2.9837,3.1,11222,0
2008-02-14,3.1,3.1,2.9837,3.1,21852,0
2008-02-15,3.1,3.7974,3.1,3.7974,92222,0
2008-02-19,3.7974,3.7974,3.3713,3.4875,10801,0
2008-02-20,3.6038,3.6424,3.6038,3.6424,9029,0
2008-02-21,3.4875,3.6424,3.4875,3.4875,3061,0
2008-02-22,3.4875,3.5262,3.4875,3.5262,8517,0
2008-02-25,3.4875,3.6424,3.4875,3.5649,36149,0
2008-02-26,3.5649,3.5649,3.5649,3.5649,471,0
2008-02-27,3.5649,3.5649,3.4875,3.5649,67877,0
2008-02-28,3.5649,3.6579,3.5649,3.627,9328,0
2008-02-29,3.5649,3.5649,3.5649,3.5649,649,0
2008-03-03,3.4875,3.5262,3.4875,3.5262,6066,0
2008-03-04,3.4875,3.4875,3.4875,3.4875,567,0
2008-03-05,3.4875,3.6424,3.4875,3.6424,9939,0
2008-03-06,3.5262,3.5262,3.2471,3.2548,44258,0
2008-03-07,3.2548,3.2548,3.1775,3.1775,7920,0
2008-03-10,3.1775,3.1775,2.7125,2.9062,55682,0
2008-03-11,2.79,3.1,2.79,3.0224,7753,0
2008-03-12,2.79,3.1,2.79,3.0224,4256,0
2008-03-13,2.79,2.79,2.728,2.728,27198,0
2008-03-14,2.5654,2.6971,2.5575,2.6971,9156,0
2008-03-17,2.5575,2.5575,1.9377,2.2475,64717,0
2008-03-18,2.2707,2.5188,2.1311,2.5188,15814,0
2008-03-19,2.3251,2.3251,2.0926,2.0926,30207,0
2008-03-20,2.1311,2.2089,2.0926,2.2089,6688,0
2008-03-24,2.0926,2.1702,2.0926,2.1702,979,0
2008-03-25,2.0539,2.1311,1.9377,1.9762,49717,0
2008-03-26,1.9454,1.9762,1.9377,1.9377,9295,0
2008-03-27,1.9762,1.9762,1.7051,1.7051,20488,0
2008-03-28,1.7051,2.0539,1.7051,2.0152,12373,0
2008-03-31,2.1311,2.1311,1.8987,2.0926,10748,0
2008-04-01,2.0926,2.0926,2.0926,2.0926,178,0
2008-04-02,2.0152,2.0152,2.0152,2.0152,1320,0
2008-04-03,1.8987,1.9762,1.8987,1.9762,6375,0
2008-04-04,1.9377,2.1311,1.9377,2.1311,762,0
2008-04-08,2.0926,2.0926,1.9762,2.0071,3666,0
2008-04-09,1.9762,1.9762,1.7825,1.798,51837,0
2008-04-10,1.7128,1.7902,1.7128,1.7825,4472,0
2008-04-14,1.7825,1.7825,1.5499,1.6663,33775,0
2008-04-16,1.7438,1.7438,1.7438,1.7438,2578,0
2008-04-17,1.7825,1.86,1.6663,1.86,28459,0
2008-04-18,1.86,2.0499,1.7669,1.7669,39265,0
2008-04-21,1.9377,2.0539,1.8987,1.9762,39743,0
2008-04-22,1.9762,1.9762,1.9143,1.9143,10840,0
2008-04-23,1.9377,1.9377,1.9298,1.9377,1992,0
2008-04-24,1.86,1.86,1.86,1.86,129,0
2008-04-25,1.9377,1.9377,1.86,1.86,12909,0
2008-04-28,1.7051,1.9377,1.7051,1.9377,1473,0
2008-04-29,1.7825,1.8214,1.7825,1.8214,5069,0
2008-04-30,1.8214,1.86,1.8214,1.86,57808,0
2008-05-01,1.7825,1.8214,1.7438,1.8214,4384,0
2008-05-02,1.86,1.86,1.86,1.86,129,0
2008-05-05,1.8407,1.8407,1.8407,1.8407,129,0
2008-05-06,1.7438,1.8831,1.7051,1.7051,29212,0
2008-05-07,1.7825,1.7825,1.7438,1.7438,5522,0
2008-05-08,1.7592,1.8214,1.7438,1.7438,23227,0
2008-05-09,1.8214,2.0926,1.8214,1.9762,189022,0
2008-05-12,2.0152,2.0539,2.0152,2.0539,27551,0
2008-05-13,2.0926,2.1311,2.0539,2.0539,4275,0
2008-05-14,2.0152,2.0152,1.9762,1.9762,26274,0
2008-05-15,2.0152,2.0152,1.9377,1.9377,32031,0
2008-05-16,1.9377,1.9686,1.8214,1.9686,8734,0
2008-05-21,1.8214,1.9762,1.8214,1.9762,3615,0
2008-05-22,2.0152,2.0152,1.8369,2.0152,2220,0
2008-05-23,2.0539,2.0539,1.8369,2.0539,773,0
2008-05-27,2.0539,2.0539,1.9377,2.0539,4557,0
2008-05-28,2.0539,2.0848,2.0539,2.0848,2145,0
2008-05-29,1.9762,1.9762,1.9762,1.9762,1289,0
2008-05-30,2.3251,2.3251,2.3251,2.3251,260,0
2008-06-04,2.3251,2.3251,2.3251,2.3251,2475,0
2008-06-05,1.5499,2.1311,1.5499,2.0887,5706,0
2008-06-06,2.0926,2.3173,2.0926,2.3173,2841,0
2008-06-10,2.0731,2.0848,2.0731,2.0731,10636,0
2008-06-11,2.3134,2.3134,2.1311,2.1702,6197,0
2008-06-12,2.1702,2.1739,2.1505,2.1505,5073,0
2008-06-13,2.1351,2.1351,2.0539,2.0731,1546,0
2008-06-16,2.1311,2.3017,2.1311,2.3017,7065,0
2008-06-17,2.3017,2.3056,2.1545,2.1702,2323,0
2008-06-18,2.0266,2.3908,2.0266,2.3908,12418,0
2008-06-19,2.3443,2.3639,2.1972,2.3639,21678,0
2008-06-20,2.1584,2.3832,1.7476,1.9569,45702,0
2008-06-23,1.7476,2.4181,1.7476,2.2747,5277,0
2008-06-24,1.763,2.2747,1.763,1.9377,34966,0
2008-06-25,2.228,2.228,2.0926,2.1702,5413,0
2008-06-26,2.1311,2.2202,2.1311,2.2202,9327,0
2008-06-27,2.1505,2.1505,2.1505,2.1505,260,0
2008-06-30,2.2707,2.4026,2.1311,2.4026,13105,0
2008-07-01,2.3213,2.3213,2.1043,2.2475,2502,0
2008-07-02,2.2823,2.2823,2.2785,2.2785,1537,0
2008-07-03,2.0964,2.263,2.0964,2.2128,1159,0
2008-07-07,2.1043,2.1311,1.7476,1.9416,117158,0
2008-07-08,1.8328,2.0306,1.8328,2.0306,263212,0
2008-07-09,1.9454,2.0266,1.9454,2.0266,155606,0
2008-07-10,2.0266,2.0266,1.9879,1.9879,3354,0
2008-07-11,1.9879,2.1311,1.9377,1.9762,8897,0
2008-07-14,1.9416,2.0887,1.9335,1.9569,12320,0
2008-07-15,1.8677,1.9377,1.794,1.9377,3354,0
2008-07-16,1.9103,2.0306,1.9103,2.0306,7126,0
2008-07-17,2.0887,2.0887,1.9531,2.0344,13544,0
2008-07-18,2.0926,2.0926,2.0926,2.0926,773,0
2008-07-21,1.9416,1.9725,1.9416,1.9725,1473,0
2008-07-22,1.9879,2.0344,1.8407,2.0344,19302,0
2008-07-23,1.86,1.895,1.8407,1.8831,9550,0
2008-07-24,1.9762,2.0539,1.8911,1.8911,8334,0
2008-07-25,2.0152,2.0152,1.9377,1.9416,5413,0
2008-07-28,2.0381,2.0499,1.8407,1.8407,9897,0
2008-07-29,1.9725,1.9725,1.86,1.86,4050,0
2008-07-30,1.9995,2.1156,1.9995,2.0344,13160,0
2008-07-31,2.1119,2.2785,2.1119,2.2242,14630,0
2008-08-01,1.9377,1.9955,1.9377,1.9839,4903,0
2008-08-04,1.9377,1.9377,1.8987,1.8987,17331,0
2008-08-05,1.9026,2.0152,1.8795,1.8987,16870,0
2008-08-06,1.9377,1.9377,1.9377,1.9377,773,0
2008-08-07,1.9416,1.9416,1.9377,1.9377,12915,0
2008-08-08,1.9801,1.9801,1.8831,1.8831,512,0
2008-08-11,1.86,1.86,1.798,1.8214,12596,0
2008-08-12,1.7825,1.8407,1.7749,1.8328,7069,0
2008-08-13,1.8214,1.8214,1.8214,1.8214,1805,0
2008-08-14,1.798,1.8407,1.7865,1.8407,1878,0
2008-08-15,1.86,1.86,1.7669,1.7669,3099,0
2008-08-18,1.763,1.763,1.6857,1.701,29696,0
2008-08-19,1.6276,1.7283,1.6276,1.7283,1111,0
2008-08-20,1.8291,1.8407,1.6314,1.7244,113545,0
2008-08-21,1.7128,1.7128,1.6506,1.7051,104339,0
2008-08-22,1.612,1.7128,1.612,1.7128,779,0
2008-08-25,1.6392,1.8057,1.6392,1.7555,167219,0
2008-08-26,1.8135,1.8407,1.6276,1.8407,224573,0
2008-08-27,1.8252,1.8407,1.7323,1.8252,15420,0
2008-08-28,1.8252,1.8369,1.6469,1.7165,46491,0
2008-08-29,1.6469,1.7128,1.6276,1.7128,20850,0
2008-09-02,1.6431,1.6431,1.6431,1.6431,260,0
2008-09-03,1.6314,1.6314,1.6276,1.6276,4413,0
2008-09-04,1.6663,1.6663,1.6083,1.6083,5413,0
2008-09-05,1.5887,1.6198,1.5499,1.6198,6376,0
2008-09-08,1.8252,1.8252,1.6276,1.701,1289,0
2008-09-09,1.6701,1.701,1.6469,1.701,908896,0
2008-09-10,1.6003,1.6198,1.6003,1.6159,1805,0
2008-09-11,1.5654,1.5887,1.4609,1.5269,25353,0
2008-09-15,1.4533,1.5307,1.2593,1.3796,7742,0
2008-09-16,1.271,1.2748,1.2593,1.2634,12300,0
2008-09-17,1.2245,1.2748,1.2208,1.2748,4225,0
2008-09-18,1.2011,1.2208,0.9687,1.1625,108517,0
2008-09-19,1.4143,1.6973,1.1702,1.4879,82134,0
2008-09-22,1.4261,1.4261,1.3484,1.3484,6551,0
2008-09-23,1.3212,1.3212,1.3212,1.3212,260,0
2008-09-24,1.271,1.2748,0.9687,1.0114,10154,0
2008-09-25,1.1625,1.3137,1.1393,1.2593,9404,0
2008-09-26,1.1625,1.2011,0.9687,1.1393,28389,0
2008-09-29,1.147,1.147,1.0307,1.1237,6383,0
2008-09-30,1.1741,1.2283,1.1625,1.2283,57035,0
2008-10-01,1.1625,1.1625,1.1122,1.1625,39404,0
2008-10-02,1.2748,1.3757,1.0657,1.3757,15080,0
2008-10-03,1.3137,1.3137,1.1665,1.302,1034,0
2008-10-06,1.3601,1.3601,1.0773,1.1625,18659,0
2008-10-07,1.1702,1.6934,1.1702,1.5307,82536,0
2008-10-08,1.4724,1.4724,0.9454,1.3405,102609,0
2008-10-09,1.1819,1.1819,1.0151,1.1625,393913,0
2008-10-10,1.0114,1.1625,1.0114,1.1625,796,0
2008-10-13,0.9724,1.1625,0.9724,1.1625,512,0
2008-10-14,1.0541,1.1432,0.9765,1.1432,1805,0
2008-10-15,1.1161,1.1161,1.1161,1.1161,260,0
2008-10-16,0.9495,1.1044,0.775,1.1006,10165,0
2008-10-17,1.0151,1.1625,0.9298,1.0657,21701,0
2008-10-20,1.0191,1.0191,0.9687,1.0074,13340,0
2008-10-21,0.9495,1.1237,0.9495,1.0347,33930,0
2008-10-22,0.9687,0.9687,0.872,0.872,50127,0
2008-10-23,0.8175,0.8175,0.8175,0.8175,512,0
2008-10-24,0.899,0.899,0.899,0.899,260,0
2008-10-27,0.872,0.872,0.7906,0.8098,1430,0
2008-10-28,0.775,0.775,0.7364,0.7364,18737,0
2008-10-30,0.775,0.775,0.7555,0.7555,1034,0
2008-10-31,0.7128,0.7906,0.7128,0.7906,5678,0
2008-11-03,0.775,0.775,0.7208,0.775,12520,0
2008-11-04,0.775,0.775,0.775,0.775,512,0
2008-11-05,0.775,0.775,0.7401,0.7401,16681,0
2008-11-06,0.775,0.775,0.7208,0.7208,4940,0
2008-11-07,0.771,0.775,0.771,0.771,13900,0
2008-11-10,0.7555,0.775,0.7555,0.775,21545,0
2008-11-11,0.775,0.775,0.7208,0.775,8863,0
2008-11-12,0.7246,0.7246,0.7128,0.7169,19610,0
2008-11-13,0.7128,0.7169,0.6859,0.7169,46597,0
2008-11-14,0.7128,0.7169,0.6783,0.7169,10453,0
2008-11-17,0.7169,0.775,0.7169,0.7364,6515,0
2008-11-19,0.6006,0.775,0.6006,0.7364,2061,0
2008-11-20,0.6006,0.6393,0.585,0.62,25797,0
2008-11-21,0.6393,0.7092,0.6393,0.6588,7190,0
2008-11-24,1.1199,1.1237,0.62,0.775,2578,0
2008-11-25,0.585,0.7828,0.585,0.7828,57838,0
2008-11-26,0.6975,0.775,0.6897,0.7555,11654,0
2008-11-28,0.6897,0.8293,0.6859,0.8293,3099,0
2008-12-01,0.6161,0.775,0.6123,0.775,538235,0
2008-12-02,0.8527,0.8527,0.6161,0.775,242022,0
2008-12-03,0.7325,0.8332,0.6393,0.8332,15038,0
2008-12-04,0.7092,0.775,0.7092,0.771,1546,0
2008-12-05,0.6548,0.7594,0.6548,0.7594,4645,0
2008-12-08,0.7325,0.7982,0.6897,0.7982,31451,0
2008-12-09,0.7013,0.8527,0.7013,0.8527,1546,0
2008-12-10,0.7828,0.8486,0.7828,0.8486,787,0
2008-12-11,0.775,0.775,0.7208,0.775,132088,0
2008-12-12,0.7555,0.771,0.7555,0.771,512,0
2008-12-15,0.775,0.8681,0.7594,0.8681,15233,0
2008-12-17,0.8834,0.8873,0.8332,0.8332,164433,0
2008-12-18,0.8214,0.8214,0.8214,0.8214,1678,0
2008-12-19,0.872,0.8834,0.8332,0.8332,1772,0
2008-12-22,0.8527,0.8527,0.8527,0.8527,982,0
2008-12-23,0.8527,0.872,0.8138,0.8604,487742,0
2008-12-24,0.8604,0.9418,0.7674,0.9418,3807,0
2008-12-26,0.9298,0.9298,0.9298,0.9298,1546,0
2008-12-29,0.9298,0.9298,0.7594,0.7594,51785,0
2008-12-30,0.7788,0.899,0.7555,0.899,30600,0
2008-12-31,0.7828,0.8527,0.7828,0.8527,94177,0
2009-01-05,0.8642,0.8642,0.7906,0.8138,11531,0
2009-01-13,0.9068,0.9068,0.8059,0.8913,3099,0
2009-01-14,0.8059,1.023,0.8059,0.9298,4621,0
2009-01-15,0.8372,0.9338,0.8372,0.9338,2578,0
2009-01-16,0.9298,0.9298,0.9298,0.9298,1418,0
2009-01-21,0.9298,0.9298,0.872,0.8834,11562,0
2009-01-22,0.8448,0.9261,0.7906,0.9261,3615,0
2009-01-23,0.9298,1.0074,0.8527,0.9882,4384,0
2009-01-26,1.0307,1.0307,0.8913,0.899,1617,0
2009-01-27,0.872,1.0269,0.8527,0.9687,478347,0
2009-01-28,0.9533,0.9882,0.8794,0.9687,3354,0
2009-02-02,0.8681,0.957,0.8681,0.957,20523,0
2009-02-03,0.9533,0.9533,0.9495,0.9495,8254,0
2009-02-04,0.9495,0.9495,0.9418,0.9495,22712,0
2009-02-05,0.9495,0.9765,0.9495,0.957,3867,0
2009-02-06,0.9882,0.9882,0.9687,0.9687,8297,0
2009-02-10,0.9765,0.9765,0.9687,0.9687,15144,0
2009-02-11,0.9338,0.9338,0.9338,0.9338,1289,0
2009-02-13,1.0151,1.3563,0.9495,1.0191,46395,0
2009-02-19,0.9687,0.9724,0.9495,0.965,9031,0
2009-02-20,0.9495,0.9495,0.9298,0.9495,15092,0
2009-02-23,0.8913,0.8913,0.8332,0.8834,14323,0
2009-02-24,0.8372,0.8372,0.8372,0.8372,315,0
2009-02-25,0.8448,0.965,0.8448,0.965,512,0
2009-02-27,0.8794,0.9495,0.8794,0.9495,1546,0
2009-03-02,0.8758,0.9454,0.8332,0.8681,20261,0
2009-03-03,0.872,0.872,0.872,0.872,7490,0
2009-03-04,0.8138,0.899,0.8138,0.899,263741,0
2009-03-05,0.8604,0.8642,0.8138,0.8563,3286,0
2009-03-06,0.7169,0.8604,0.7053,0.8604,16600,0
2009-03-09,0.775,0.8642,0.775,0.8642,7153,0
2009-03-10,0.8642,0.8642,0.8642,0.8642,773,0
2009-03-11,0.8486,0.8913,0.7401,0.8873,1940,0
2009-03-12,0.8138,0.8873,0.8098,0.8873,68908,0
2009-03-13,0.8873,0.8913,0.8873,0.8873,4645,0
2009-03-16,0.802,0.8913,0.802,0.8913,1741,0
2009-03-18,0.9338,0.9495,0.9338,0.9495,1546,0
2009-03-19,0.9454,0.9495,0.9454,0.9495,13361,0
2009-03-20,0.9261,1.1896,0.9261,1.1896,6477,0
2009-03-24,1.1741,1.1741,1.1741,1.1741,1034,0
2009-03-25,1.1625,1.1625,1.1625,1.1625,1034,0
2009-03-26,1.1237,1.1237,1.1044,1.1044,3472,0
2009-03-27,1.1275,1.4453,1.1275,1.3757,19854,0
2009-03-30,1.4415,1.4453,1.4415,1.4453,4465,0
2009-03-31,1.4297,1.4724,1.4105,1.4724,41013,0
2009-04-01,1.4533,1.4648,1.3601,1.364,4709,0
2009-04-02,1.3137,1.4533,1.3137,1.3563,1809,0
2009-04-03,1.2593,1.4453,1.2593,1.4453,3971,0
2009-04-06,1.3601,1.3601,1.1936,1.2983,50011,0
2009-04-07,1.1974,1.4143,1.1122,1.4143,60670,0
2009-04-08,1.147,1.3601,1.0307,1.3524,199801,0
2009-04-09,1.1237,1.3716,1.0657,1.1161,231093,0
2009-04-13,1.2011,1.2011,0.8642,1.0383,1627569,0
2009-04-14,1.0074,1.2091,1.0074,1.2011,67115,0
2009-04-15,1.1858,1.2634,1.1586,1.2439,22699,0
2009-04-16,1.2051,1.271,1.1432,1.271,24256,0
2009-04-17,1.3137,1.3405,1.2208,1.3405,32262,0
2009-04-20,1.2867,1.2943,1.2208,1.2208,18846,0
2009-04-21,1.2208,1.2787,1.2208,1.2787,25036,0
2009-04-22,1.2787,1.3212,1.1702,1.2787,24216,0
2009-04-23,1.2401,1.2787,1.2011,1.2128,28911,0
2009-04-24,1.2439,1.31,1.2439,1.2593,10318,0
2009-04-27,1.302,1.3292,1.2167,1.2787,19854,0
2009-04-28,1.2593,1.4261,1.2593,1.4261,61397,0
2009-04-29,1.4067,1.4105,1.3445,1.4067,31728,0
2009-04-30,1.364,1.5461,1.364,1.4337,16949,0
2009-05-01,1.4067,1.4067,1.3951,1.399,4132,0
2009-05-04,1.4997,1.6392,1.4957,1.5152,39126,0
2009-05-05,1.5771,1.581,1.4533,1.5307,24581,0
2009-05-06,1.4569,1.6003,1.4533,1.5848,62622,0
2009-05-07,1.6083,1.6469,1.5228,1.6431,18526,0
2009-05-08,1.6469,1.701,1.6469,1.6584,41992,0
2009-05-11,1.6663,1.6934,1.5887,1.5887,37006,0
2009-05-12,1.6738,1.6934,1.4763,1.5927,40079,0
2009-05-13,1.5539,1.5579,1.5461,1.5539,15738,0
2009-05-14,1.6003,1.6894,1.3601,1.399,19747,0
2009-05-15,1.5307,1.5499,1.4569,1.5499,22883,0
2009-05-18,1.6894,1.6894,1.6314,1.6663,26723,0
2009-05-19,1.5539,1.6857,1.5539,1.6276,18579,0
2009-05-20,1.6469,1.7398,1.6469,1.6701,18374,0
2009-05-21,1.7051,1.8096,1.6314,1.6894,24411,0
2009-05-22,1.7283,1.7283,1.6625,1.6663,34044,0
2009-05-26,1.6663,1.7165,1.6663,1.6738,11215,0
2009-05-27,1.7244,1.895,1.6857,1.86,69084,0
2009-05-28,1.8019,1.8407,1.7902,1.8369,26004,0
2009-05-29,1.8445,1.9377,1.8445,1.8831,56179,0
2009-06-01,2.0111,2.0152,1.9181,1.9569,35676,0
2009-06-02,1.9569,1.9647,1.9181,1.9492,21969,0
2009-06-03,1.8987,1.9377,1.8987,1.9377,20559,0
2009-06-04,1.9569,1.9955,1.8831,1.9377,15910,0
2009-06-05,1.9762,1.9955,1.8987,1.9377,15996,0
2009-06-08,1.9839,1.9955,1.9377,1.9955,58066,0
2009-06-09,1.9416,1.9607,1.9416,1.9569,43303,0
2009-06-10,1.9454,1.9955,1.9416,1.9416,12826,0
2009-06-11,1.9454,2.0071,1.9298,1.9569,33614,0
2009-06-12,1.9569,1.9569,1.9298,1.9454,52466,0
2009-06-15,2.3134,2.3134,1.9492,2.0228,194240,0
2009-06-16,2.1197,2.1197,1.9377,1.9762,107579,0
2009-06-17,1.9762,2.0228,1.9416,1.9569,53032,0
2009-06-18,1.9762,1.9762,1.9416,1.9569,70352,0
2009-06-19,1.9839,1.9839,1.9725,1.9762,100277,0
2009-06-22,2.0152,2.0188,1.9762,1.9995,82880,0
2009-06-23,2.0306,2.0344,1.9762,2.0152,129536,0
2009-06-24,1.8911,2.0071,1.8563,1.9335,134017,0
2009-06-25,1.9801,1.9801,1.8987,1.9416,66284,0
2009-06-26,1.9531,2.0111,1.9531,2.0111,148163,0
2009-06-29,1.9839,2.0111,1.9569,1.9569,59938,0
2009-06-30,2.0035,2.0152,1.9762,1.9995,65552,0
2009-07-01,2.0188,2.0228,1.9569,2.0228,112047,0
2009-07-02,2.0152,2.0306,1.9995,2.0152,112854,0
2009-07-06,2.0344,2.0539,2.0152,2.0188,100779,0
2009-07-07,2.0152,2.0693,2.0152,2.0654,111883,0
2009-07-08,2.0693,2.0926,2.0228,2.0344,84910,0
2009-07-09,2.0381,2.0693,2.0266,2.0461,39663,0
2009-07-10,2.0578,2.0693,2.0344,2.0499,117449,0
2009-07-13,2.0539,2.0731,2.0344,2.0461,63629,0
2009-07-14,2.0461,2.0731,2.0422,2.0422,29679,0
2009-07-15,2.0422,2.0654,1.9995,2.0422,39372,0
2009-07-16,2.0578,2.0926,2.0499,2.081,40930,0
2009-07-17,2.1043,2.1235,2.0539,2.1235,79512,0
2009-07-20,2.1584,2.1584,2.1119,2.1235,44458,0
2009-07-21,2.1427,2.1427,2.0926,2.1273,56613,0
2009-07-22,2.139,2.1505,2.1273,2.1466,36186,0
2009-07-23,2.1623,2.1623,2.1273,2.1466,68909,0
2009-07-24,2.1932,2.2048,2.1427,2.1777,78278,0
2009-07-27,2.1777,2.228,2.1702,2.1702,139308,0
2009-07-28,2.2048,2.2668,2.1815,2.2514,131282,0
2009-07-29,2.2747,2.3251,2.2089,2.263,95079,0
2009-07-30,2.3017,2.3443,2.2475,2.2514,122476,0
2009-07-31,2.2668,2.2863,2.2398,2.2863,71210,0
2009-08-03,2.3056,2.3443,2.2863,2.3443,207376,0
2009-08-04,2.3443,2.3832,2.3251,2.3832,67398,0
2009-08-05,2.4101,2.4413,2.3251,2.4101,136876,0
2009-08-06,2.4218,2.4218,2.3251,2.387,40491,0
2009-08-07,2.3988,2.4683,2.387,2.4413,106799,0
2009-08-10,2.4683,2.48,2.4299,2.4606,162303,0
2009-08-11,2.4606,2.4606,2.4218,2.4299,93723,0
2009-08-12,2.4258,2.4299,2.3908,2.3946,110052,0
2009-08-13,2.4064,2.4064,2.3251,2.3832,165010,0
2009-08-14,2.3832,2.4141,2.3134,2.3832,89966,0
2009-08-17,2.3793,2.3832,2.2475,2.3716,142551,0
2009-08-18,2.3524,2.3639,2.228,2.294,126333,0
2009-08-19,2.3251,2.3251,2.2863,2.3056,96824,0
2009-08-20,2.3213,2.3327,2.2863,2.3289,94758,0
2009-08-21,2.3327,2.3365,2.3017,2.3213,111227,0
2009-08-24,2.3251,2.3251,2.2591,2.3213,81528,0
2009-08-25,2.3056,2.3443,2.2707,2.3173,63140,0
2009-08-26,2.3173,2.3946,2.3173,2.3946,32228,0
2009-08-27,2.4026,2.5073,2.3908,2.4181,137777,0
2009-08-28,2.4218,2.4218,2.4064,2.4218,24112,0
2009-08-31,2.3676,2.4218,2.3017,2.3251,137923,0
2009-09-01,2.3443,2.3443,2.2668,2.2668,153939,0
2009-09-02,2.2901,2.3017,2.228,2.3017,84729,0
2009-09-03,2.2863,2.294,2.228,2.294,46696,0
2009-09-04,2.2591,2.3946,2.2591,2.3639,71077,0
2009-09-08,2.3483,2.604,2.3483,2.387,93616,0
2009-09-09,2.4064,2.5848,2.387,2.5264,195037,0
2009-09-10,2.542,2.542,2.4299,2.48,70130,0
2009-09-11,2.48,2.5034,2.4606,2.48,60940,0
2009-09-14,2.4879,2.5496,2.4879,2.5226,74263,0
2009-09-15,2.5536,2.6195,2.5188,2.5654,154779,0
2009-09-16,2.5768,2.6929,2.5692,2.6659,186947,0
2009-09-17,2.6697,2.6929,2.5963,2.6775,61629,0
2009-09-18,2.6738,2.7125,2.6428,2.6543,67989,0
2009-09-21,2.6543,2.7125,2.6543,2.7047,53869,0
2009-09-22,2.7125,2.825,2.6892,2.821,118246,0
2009-09-23,2.821,2.8947,2.8093,2.8636,214666,0
2009-09-24,2.9024,3.003,2.8482,2.9024,145517,0
2009-09-25,2.9062,2.9451,2.8443,2.8714,110735,0
2009-09-28,2.9876,2.9876,2.8482,2.8482,166186,0
2009-09-29,2.8288,2.8559,2.7164,2.821,95012,0
2009-09-30,3.1116,3.1116,2.8831,2.9451,206732,0
2009-10-01,2.9645,3.1,2.9645,3.042,200162,0
2009-10-02,3.042,3.0805,2.9102,3.0729,196835,0
2009-10-05,3.0224,3.3016,3.0147,3.2241,336107,0
2009-10-06,3.3674,3.3713,3.2317,3.2783,361641,0
2009-10-07,3.3287,3.3907,3.2356,3.2356,457523,0
2009-10-08,3.1039,3.1384,2.8753,3.0768,444607,0
2009-10-09,3.1,3.1384,3.0186,3.0729,169511,0
2009-10-12,3.1155,3.1384,3.096,3.1194,97755,0
2009-10-13,3.1349,3.1349,3.0224,3.0265,133499,0
2009-10-14,3.1039,3.1349,2.8171,2.9062,494426,0
2009-10-15,2.8714,2.9721,2.8714,2.9721,80060,0
2009-10-16,2.9954,3.096,2.9141,3.0224,144238,0
2009-10-19,3.0535,3.1,2.9837,3.0497,128944,0
2009-10-20,3.0921,3.0921,2.976,3.038,119950,0
2009-10-21,3.0576,3.0611,2.9837,3.0147,121927,0
2009-10-22,3.0459,3.0459,2.9876,3.007,57485,0
2009-10-23,3.0342,3.0342,2.9837,2.9954,74535,0
2009-10-26,3.0224,3.0342,2.821,2.8598,191916,0
2009-10-27,2.8482,2.9062,2.5188,2.6351,421629,0
2009-10-28,2.6001,2.604,2.3056,2.3832,347305,0
2009-10-29,2.3908,2.4413,2.2242,2.3483,265220,0
2009-10-30,2.3365,2.4181,2.2668,2.3559,434123,0
2009-11-02,2.3639,2.3946,2.3213,2.3251,264311,0
2009-11-03,2.3483,2.3598,2.2863,2.3327,159708,0
2009-11-04,2.4299,2.6118,2.4026,2.6118,308404,0
2009-11-05,2.6622,2.7009,2.6467,2.6929,102676,0
2009-11-06,2.7125,2.7125,2.4606,2.6543,273006,0
2009-11-09,2.7047,2.7125,2.6505,2.7047,69480,0
2009-11-10,2.6622,2.7514,2.5963,2.6428,133511,0
2009-11-11,2.6583,2.7358,2.6428,2.6583,54749,0
2009-11-12,2.6583,2.7085,2.6583,2.7009,37536,0
2009-11-13,2.7009,2.7009,2.6583,2.6971,47315,0
2009-11-16,2.7009,2.7085,2.6659,2.6775,54321,0
2009-11-17,2.6775,2.7047,2.6738,2.6775,16744,0
2009-11-18,2.7085,2.7085,2.6775,2.6892,31210,0
2009-11-19,2.7047,2.7164,2.6971,2.7125,35800,0
2009-11-20,2.7125,2.7514,2.6929,2.6929,48575,0
2009-11-23,2.7125,2.7321,2.6929,2.7085,75073,0
2009-11-24,2.7358,2.7433,2.6738,2.7125,63150,0
2009-11-25,2.7125,2.7241,2.6929,2.7125,26835,0
2009-11-27,2.7125,2.7125,2.6583,2.6738,12109,0
2009-11-30,2.6738,2.7125,2.6622,2.6853,33041,0
2009-12-01,2.7125,2.7241,2.6583,2.7125,36731,0
2009-12-02,2.7241,2.7241,2.6543,2.6543,57428,0
2009-12-03,2.6505,2.7241,2.6505,2.6929,20262,0
2009-12-04,2.6929,2.7241,2.6543,2.7009,74440,0
2009-12-07,2.7125,2.728,2.6543,2.6892,51214,0
2009-12-08,2.7085,2.7085,2.6775,2.6814,42845,0
2009-12-09,2.6543,2.7047,2.5963,2.6157,86576,0
2009-12-10,2.6195,2.6351,2.6001,2.6157,52273,0
2009-12-11,2.6351,2.7047,2.6195,2.6389,48994,0
2009-12-14,2.6389,2.6428,2.5575,2.5729,122349,0
2009-12-15,2.5654,2.6351,2.5654,2.6118,25342,0
2009-12-16,2.6389,2.7085,2.6157,2.6583,42954,0
2009-12-17,2.7009,2.7009,2.6001,2.6001,34040,0
2009-12-18,2.6001,2.6157,2.6001,2.604,58110,0
2009-12-21,2.6001,2.7009,2.5614,2.6775,70267,0
2009-12-22,2.6971,2.7396,2.6697,2.7009,99499,0
2009-12-23,2.728,2.7433,2.6929,2.7047,132049,0
2009-12-24,2.7358,2.7358,2.7085,2.7125,72507,0
2009-12-28,2.7321,2.7433,2.6971,2.7125,488443,0
2009-12-29,2.7125,2.7433,2.7047,2.7125,359738,0
2009-12-30,2.7125,2.7241,2.7047,2.7125,245684,0
2009-12-31,2.7047,2.8056,2.7047,2.7861,352491,0
2010-01-04,2.8093,2.8636,2.8093,2.8404,665746,0
2010-01-05,2.7125,2.8093,2.6622,2.7514,441668,0
2010-01-06,2.7125,2.7321,2.6814,2.7241,133307,0
2010-01-07,2.7125,2.7321,2.6971,2.7164,107729,0
2010-01-08,2.6929,2.6929,2.6622,2.6622,138809,0
2010-01-11,2.6697,2.6929,2.5575,2.5963,243532,0
2010-01-12,2.5692,2.6659,2.5575,2.6659,153293,0
2010-01-13,2.6622,2.6697,2.5575,2.6622,201312,0
2010-01-14,2.6389,2.6971,2.6389,2.6697,128809,0
2010-01-15,2.6929,2.7047,2.6157,2.6543,50296,0
2010-01-19,2.7047,2.7047,2.6622,2.7047,65973,0
2010-01-20,2.6929,2.6929,2.6313,2.6583,103081,0
2010-01-21,2.6389,2.6389,2.5575,2.5886,116059,0
2010-01-22,2.5768,2.6892,2.5188,2.6428,209029,0
2010-01-25,2.6351,2.6738,2.48,2.542,220346,0
2010-01-26,2.5382,2.6157,2.5264,2.5729,122464,0
2010-01-27,2.5768,2.6622,2.5536,2.5729,63192,0
2010-01-28,2.5614,2.6659,2.5575,2.6118,57132,0
2010-01-29,2.5923,2.6195,2.5575,2.5963,99169,0
2010-02-01,2.5848,2.6351,2.5692,2.6118,78427,0
2010-02-02,2.7125,2.7125,2.542,2.6078,102428,0
2010-02-03,2.6157,2.6157,2.5654,2.5809,67125,0
2010-02-04,2.6118,2.6118,2.5188,2.5341,119380,0
2010-02-05,2.5768,2.6157,2.5188,2.5459,85645,0
2010-02-08,2.5188,2.6543,2.5188,2.6428,89586,0
2010-02-09,2.6467,2.6467,2.5614,2.5848,50351,0
2010-02-10,2.5848,2.5848,2.5188,2.5496,72892,0
2010-02-11,2.5341,2.5496,2.5264,2.5341,64654,0
2010-02-12,2.5188,2.6118,2.5188,2.6118,68599,0
2010-02-16,2.6118,2.6118,2.5809,2.604,42590,0
2010-02-17,2.6078,2.6389,2.5963,2.6195,75275,0
2010-02-18,2.6351,2.6583,2.6195,2.6313,94534,0
2010-02-19,2.6351,2.6583,2.6313,2.6505,30646,0
2010-02-22,2.6583,2.6738,2.6195,2.6738,102934,0
2010-02-23,2.6738,2.6738,2.6351,2.6697,47424,0
2010-02-24,2.6697,2.6738,2.6195,2.6738,58070,0
2010-02-25,2.6738,2.6738,2.6195,2.6738,54439,0
2010-02-26,2.6389,2.6738,2.6313,2.6738,45265,0
2010-03-01,2.6738,2.6853,2.6622,2.6853,76556,0
2010-03-02,2.6929,2.7552,2.6892,2.7475,206202,0
2010-03-03,2.759,2.79,2.7241,2.7822,194616,0
2010-03-04,2.7706,2.8093,2.7514,2.7706,118963,0
2010-03-05,2.7861,2.825,2.7706,2.8093,116357,0
2010-03-08,2.9992,3.0224,2.8288,2.8288,386551,0
2010-03-09,2.9024,2.9062,2.8559,2.8714,142192,0
2010-03-10,2.8869,2.9451,2.8869,2.9062,200933,0
2010-03-11,2.9062,2.9451,2.8869,2.8909,131479,0
2010-03-12,2.9062,2.9295,2.8869,2.9024,141393,0
2010-03-15,2.9024,2.9335,2.879,2.9062,101949,0
2010-03-16,2.9062,2.9451,2.8909,2.9451,80424,0
2010-03-17,2.9837,3.0576,2.9526,3.038,282182,0
2010-03-18,3.0651,3.1,3.0535,3.0884,167357,0
2010-03-19,3.1,3.1,3.042,3.1,160353,0
2010-03-22,3.1,3.1,3.0729,3.096,192698,0
2010-03-23,3.1,3.1,3.096,3.1,196192,0
2010-03-24,3.1155,3.1384,3.1039,3.1116,277408,0
2010-03-25,3.1078,3.1194,3.0921,3.0921,173330,0
2010-03-26,3.1078,3.1384,3.042,3.042,209525,0
2010-03-29,3.1,3.1,3.0497,3.0729,179543,0
2010-03-30,3.042,3.042,2.9102,2.9451,139663,0
2010-03-31,2.9295,2.9799,2.9102,2.9255,141613,0
2010-04-01,2.9102,2.9567,2.9062,2.937,111044,0
2010-04-05,2.9645,2.9645,2.9062,2.9062,217149,0
2010-04-06,2.9062,2.9255,2.728,2.8017,367606,0
2010-04-07,2.7747,2.8171,2.7396,2.7706,187883,0
2010-04-08,2.7822,2.8093,2.7203,2.7978,133183,0
2010-04-09,2.7861,2.8132,2.7747,2.8017,57800,0
2010-04-12,2.7937,2.8675,2.7937,2.8636,88321,0
2010-04-13,2.8753,2.9216,2.8636,2.9141,131436,0
2010-04-14,2.937,2.9915,2.9295,2.9451,154902,0
2010-04-15,2.9607,2.9799,2.9451,2.9645,196846,0
2010-04-16,2.9837,2.9837,2.949,2.9645,110271,0
2010-04-19,2.9451,2.9645,2.9141,2.9645,141789,0
2010-04-20,2.9645,2.9721,2.949,2.9721,88625,0
2010-04-21,2.976,2.9954,2.9567,2.9607,110314,0
2010-04-22,2.9721,2.9876,2.949,2.9876,61286,0
2010-04-23,2.9722,2.9845,2.9247,2.9524,103330,0
2010-04-26,2.9837,3.003,2.9645,2.9721,282167,0
2010-04-27,2.9876,2.9954,2.9645,2.9645,109805,0
2010-04-28,2.9876,2.9876,2.9683,2.976,121766,0
2010-04-29,2.9992,3.003,2.9683,2.9837,165672,0
2010-04-30,3.003,3.003,2.9567,2.976,182462,0
2010-05-03,2.9837,2.9954,2.9645,2.9721,127753,0
2010-05-04,2.9683,3.003,2.9526,2.9799,154219,0
2010-05-05,2.9451,2.9837,2.9411,2.976,183041,0
2010-05-06,2.9645,2.9837,1.604,2.821,532277,0
2010-05-07,2.8753,2.9451,2.7321,2.8093,258885,0
2010-05-10,2.9451,2.9451,2.8443,2.9102,223306,0
2010-05-11,2.9255,2.9645,2.9062,2.9451,149201,0
2010-05-12,2.9721,2.9799,2.9335,2.9645,101638,0
2010-05-13,2.9799,3.003,2.949,2.9799,98384,0
2010-05-14,2.9837,2.9915,2.9645,2.9799,55421,0
2010-05-17,2.9992,2.9992,2.9451,2.9607,67559,0
2010-05-18,2.9837,2.9837,2.9526,2.9526,47971,0
2010-05-19,2.9526,2.9526,2.8869,2.8869,161287,0
2010-05-20,2.821,2.8288,2.7706,2.7822,139912,0
2010-05-21,2.7321,2.9179,2.7125,2.8365,137363,0
2010-05-24,2.825,2.9024,2.825,2.8482,30053,0
2010-05-25,2.8132,2.825,2.7475,2.825,60156,0
2010-05-26,2.8326,2.8947,2.8326,2.8365,85692,0
2010-05-27,2.879,2.9335,2.8288,2.9024,27136,0
2010-05-28,2.8869,2.9255,2.8288,2.9024,86023,0
2010-06-01,2.9062,2.9216,2.9062,2.9102,43960,0
2010-06-02,2.9335,2.9567,2.8636,2.9451,76336,0
2010-06-03,2.949,3.003,2.949,3.003,131075,0
2010-06-04,2.9567,3.0109,2.9567,3.0109,54007,0
2010-06-07,2.9837,3.003,2.9451,2.9721,97454,0
2010-06-08,2.9954,3.003,2.949,2.9876,74940,0
2010-06-09,3.0224,3.0224,2.9683,2.9837,70150,0
2010-06-10,3.007,3.007,2.9451,2.949,81332,0
2010-06-11,2.9411,2.9451,2.9179,2.9411,41970,0
2010-06-14,2.9683,3.0224,2.9216,2.9876,77844,0
2010-06-15,3.003,3.0109,2.9721,2.9876,64041,0
2010-06-16,2.9799,3.003,2.9451,2.9451,211959,0
2010-06-17,2.9141,2.9141,2.5034,2.6505,1105785,0
2010-06-18,2.6543,2.7125,2.6428,2.7085,183985,0
2010-06-21,2.7321,2.79,2.6929,2.7125,252444,0
2010-06-22,2.7358,2.7475,2.7047,2.7475,95448,0
2010-06-23,2.7514,2.7784,2.7047,2.7085,179858,0
2010-06-24,2.7047,2.7047,2.5382,2.5848,307400,0
2010-06-25,2.6118,2.6543,2.5692,2.6118,205473,0
2010-06-28,2.6157,2.6351,2.5188,2.5226,170876,0
2010-06-29,2.515,2.6078,2.4683,2.5963,206272,0
2010-06-30,2.6131,2.6296,2.4616,2.5639,121591,0
2010-07-01,2.4644,2.5073,2.4218,2.4258,104120,0
2010-07-02,2.4258,2.4723,2.0964,2.2009,426713,0
2010-07-06,2.2165,2.4218,2.2165,2.4218,164629,0
2010-07-07,2.3946,2.4413,2.3443,2.387,92668,0
2010-07-08,2.4606,2.4955,2.4413,2.4683,55807,0
2010-07-09,2.511,2.511,2.445,2.449,34400,0
2010-07-12,2.445,2.5188,2.4141,2.5188,66680,0
2010-07-13,2.5188,2.5226,2.4644,2.4917,93434,0
2010-07-14,2.5341,2.5341,2.5073,2.5264,64147,0
2010-07-15,2.5382,2.5382,2.5188,2.5188,63517,0
2010-07-16,2.5188,2.5382,2.5188,2.5188,15930,0
2010-07-19,2.5188,2.5341,2.515,2.5188,27541,0
2010-07-20,2.5188,2.5188,2.48,2.4994,21717,0
2010-07-21,2.511,2.511,2.449,2.4761,89086,0
2010-07-22,2.4761,2.4994,2.449,2.4567,47971,0
2010-07-23,2.4413,2.5188,2.4218,2.4258,126192,0
2010-07-26,2.4528,2.4606,2.4299,2.4567,79105,0
2010-07-27,2.4567,2.4567,2.4218,2.4258,134122,0
2010-07-28,2.4258,2.4994,2.4218,2.4723,92065,0
2010-07-29,2.4644,2.4879,2.4218,2.445,73931,0
2010-07-30,2.4413,2.48,2.4334,2.4761,45704,0
2010-08-02,2.48,2.48,2.4413,2.4761,95238,0
2010-08-03,2.4567,2.4879,2.449,2.4683,69633,0
2010-08-04,2.4606,2.4606,2.3559,2.4064,238798,0
2010-08-05,2.3946,2.4413,2.3946,2.4218,97123,0
2010-08-06,2.4218,2.4528,2.3946,2.4258,39727,0
2010-08-09,2.3988,2.4373,2.3988,2.4334,123903,0
2010-08-10,2.4334,2.4838,2.4101,2.4761,69276,0
2010-08-11,2.4373,2.4761,2.4181,2.4413,81582,0
2010-08-12,2.4026,2.4299,2.3639,2.4026,78189,0
2010-08-13,2.387,2.4334,2.3832,2.3988,63508,0
2010-08-16,2.3832,2.4218,2.3524,2.4218,181887,0
2010-08-17,2.4218,2.4606,2.3946,2.449,79523,0
2010-08-18,2.4644,2.4683,2.4026,2.4258,95361,0
2010-08-19,2.3793,2.4413,2.3639,2.3946,41052,0
2010-08-20,2.3754,2.4413,2.3716,2.4026,34263,0
2010-08-23,2.4218,2.4879,2.3676,2.4101,57544,0
2010-08-24,2.4141,2.5382,2.4141,2.445,49731,0
2010-08-25,2.4917,2.511,2.449,2.5034,92220,0
2010-08-26,2.515,2.515,2.48,2.48,26184,0
2010-08-27,2.48,2.4838,2.4413,2.4761,18817,0
2010-08-30,2.4761,2.4994,2.3676,2.4373,58374,0
2010-08-31,2.4123,2.433,2.3674,2.433,29325,0
2010-09-01,2.5575,2.5575,2.4413,2.4567,60274,0
2010-09-02,2.4373,2.48,2.4258,2.48,28075,0
2010-09-03,2.449,2.5188,2.445,2.4917,66779,0
2010-09-07,2.449,2.4761,2.449,2.4606,55901,0
2010-09-08,2.48,2.4879,2.445,2.4879,39911,0
2010-09-09,2.4838,2.511,2.4644,2.4761,54186,0
2010-09-10,2.4761,2.4994,2.445,2.4644,33330,0
2010-09-13,2.4644,2.4955,2.4644,2.4723,28809,0
2010-09-14,2.4879,2.4879,2.4141,2.4644,58070,0
2010-09-15,2.48,2.48,2.4064,2.445,61675,0
2010-09-16,2.4218,2.4606,2.4181,2.4567,46138,0
2010-09-17,2.4413,2.4606,2.4181,2.4528,114510,0
2010-09-20,2.449,2.4528,2.4218,2.4413,65122,0
2010-09-21,2.4218,2.4373,2.3598,2.4064,133107,0
2010-09-22,2.4026,2.4917,2.3639,2.4606,147518,0
2010-09-23,2.4683,2.4683,2.4373,2.4606,77542,0
2010-09-24,2.4761,2.4917,2.445,2.445,43088,0
2010-09-27,2.4606,2.4606,2.4064,2.4218,61013,0
2010-09-28,2.4299,2.4567,2.4064,2.4334,59626,0
2010-09-29,2.4413,2.4413,2.4181,2.4258,100598,0
2010-09-30,2.424,2.4398,2.4199,2.424,36184,0
2010-10-01,2.4299,2.445,2.4026,2.4141,98769,0
2010-10-04,2.4064,2.4218,2.387,2.4181,51766,0
2010-10-05,2.4413,2.4528,2.3639,2.4218,263447,0
2010-10-06,2.4334,2.445,2.4026,2.4413,245190,0
2010-10-07,2.445,2.4994,2.4299,2.48,166141,0
2010-10-08,2.48,2.5536,2.48,2.5341,419913,0
2010-10-11,2.5382,2.6157,2.48,2.4879,469454,0
2010-10-12,2.3946,2.48,2.3908,2.4723,119348,0
2010-10-13,2.4955,2.4994,2.4101,2.4606,177617,0
2010-10-14,2.4373,2.48,2.4218,2.4413,122388,0
2010-10-15,2.4334,2.4528,2.4026,2.445,48923,0
2010-10-18,2.4413,2.4761,2.4218,2.4528,82267,0
2010-10-19,2.4299,2.4644,2.4299,2.4413,130711,0
2010-10-20,2.4258,2.4723,2.4218,2.449,49568,0
2010-10-21,2.4644,2.48,2.449,2.48,99442,0
2010-10-22,2.4644,2.48,2.4413,2.48,144394,0
2010-10-25,2.48,2.48,2.445,2.4528,63781,0
2010-10-26,2.449,2.4723,2.4373,2.4723,73893,0
2010-10-27,2.4606,2.4723,2.445,2.4528,49770,0
2010-10-28,2.449,2.4723,2.445,2.4644,50315,0
2010-10-29,2.4728,2.4728,2.4428,2.4642,64715,0
2010-11-01,2.445,2.4606,2.445,2.445,74702,0
2010-11-02,2.4606,2.4644,2.445,2.445,142370,0
2010-11-03,2.449,2.4606,2.4413,2.4413,29917,0
2010-11-04,2.4528,2.4606,2.4299,2.4334,115818,0
2010-11-05,2.4334,2.4528,2.4258,2.4413,73640,0
2010-11-08,2.511,2.511,2.4413,2.4723,161834,0
2010-11-09,2.48,2.48,2.4606,2.4761,106826,0
2010-11-10,2.48,2.48,2.4567,2.4606,33305,0
2010-11-11,2.4606,2.4683,2.4258,2.4567,113228,0
2010-11-12,2.445,2.48,2.445,2.4567,16950,0
2010-11-15,2.4373,2.4606,2.4299,2.445,84680,0
2010-11-16,2.4413,2.4606,2.4258,2.4606,152347,0
2010-11-17,2.4606,2.48,2.445,2.4644,69998,0
2010-11-18,2.4761,2.4761,2.4528,2.4683,45245,0
2010-11-19,2.4683,2.4761,2.445,2.4723,16084,0
2010-11-22,2.445,2.48,2.445,2.4644,20403,0
2010-11-23,2.4683,2.4761,2.4606,2.4683,24701,0
2010-11-24,2.48,2.48,2.449,2.4723,26632,0
2010-11-26,2.4683,2.4683,2.4413,2.4644,16119,0
2010-11-29,2.4413,2.4644,2.4413,2.4644,70119,0
2010-11-30,2.4797,2.4797,2.4557,2.4797,34248,0
2010-12-01,2.48,2.48,2.449,2.4683,20989,0
2010-12-02,2.4723,2.4994,2.4567,2.4955,132565,0
2010-12-03,2.4723,2.4955,2.4683,2.4917,53427,0
2010-12-06,2.4917,2.511,2.4917,2.511,149707,0
2010-12-07,2.515,2.515,2.4879,2.5073,110975,0
2010-12-08,2.4917,2.511,2.4723,2.4955,28061,0
2010-12-09,2.48,2.515,2.48,2.515,56741,0
2010-12-10,2.515,2.5382,2.5034,2.5382,267390,0
2010-12-13,2.5654,2.5768,2.5341,2.5459,88234,0
2010-12-14,2.5459,2.5729,2.542,2.5692,183436,0
2010-12-15,2.5692,2.5692,2.542,2.5614,85894,0
2010-12-16,2.5303,2.6118,2.5303,2.604,176293,0
2010-12-17,2.5614,2.6157,2.5614,2.6157,90189,0
2010-12-20,2.5963,2.6157,2.5963,2.6078,299180,0
2010-12-21,2.6157,2.6543,2.604,2.604,488742,0
2010-12-22,2.6157,2.6195,2.6118,2.6157,253680,0
2010-12-23,2.6118,2.6157,2.6078,2.6078,93889,0
2010-12-27,2.6157,2.6543,2.604,2.6157,336152,0
2010-12-28,2.6157,2.6157,2.5536,2.6078,156621,0
2010-12-29,2.6172,2.6172,2.6009,2.6172,100989,0
2010-12-30,2.6172,2.6172,2.5968,2.6131,98284,0
2010-12-31,2.6143,2.6991,2.6101,2.6991,179468,0
2011-01-03,2.7047,2.7047,2.6157,2.6929,227810,0
2011-01-04,2.6929,2.7203,2.6775,2.7009,135299,0
2011-01-05,2.6929,2.7125,2.6659,2.7125,116281,0
2011-01-06,2.7125,2.7668,2.6738,2.6853,139301,0
2011-01-07,2.7009,2.8093,2.7009,2.7978,247591,0
2011-01-10,2.8132,2.825,2.7861,2.79,169598,0
2011-01-11,2.8171,2.8288,2.79,2.825,109977,0
2011-01-12,2.825,2.825,2.7706,2.821,148797,0
2011-01-13,2.7978,2.8482,2.7784,2.8288,88297,0
2011-01-14,2.8443,2.8869,2.825,2.879,55954,0
2011-01-18,2.8714,2.879,2.8288,2.8559,91823,0
2011-01-19,2.8753,2.8753,2.7747,2.7937,69293,0
2011-01-20,2.7706,2.7822,2.7203,2.7552,156553,0
2011-01-21,2.7475,2.8171,2.728,2.7937,76495,0
2011-01-24,2.7937,2.8056,2.7433,2.7706,101402,0
2011-01-25,2.7861,2.79,2.7552,2.7822,92960,0
2011-01-26,2.7861,2.8093,2.7628,2.8056,73398,0
2011-01-27,2.7784,2.8093,2.7784,2.7978,35427,0
2011-01-28,2.8093,2.8093,2.7784,2.7822,80802,0
2011-01-31,2.7881,2.7881,2.7433,2.7881,31636,0
2011-02-01,2.8288,2.8636,2.7433,2.7822,69754,0
2011-02-02,2.7706,2.8056,2.759,2.7822,49788,0
2011-02-03,2.7822,2.79,2.759,2.7784,72251,0
2011-02-04,2.7628,2.79,2.759,2.7784,19866,0
2011-02-07,2.7784,2.7784,2.7552,2.7706,102299,0
2011-02-08,2.7706,2.7784,2.7628,2.7706,49255,0
2011-02-09,2.7706,2.7861,2.7514,2.759,88913,0
2011-02-10,2.7514,2.7706,2.7125,2.7514,113104,0
2011-02-11,2.7396,2.7668,2.7321,2.7514,59871,0
2011-02-14,2.7514,2.7822,2.7164,2.7475,89166,0
2011-02-15,2.7706,2.8093,2.7203,2.7514,71018,0
2011-02-16,2.7358,2.7628,2.7358,2.759,51871,0
2011-02-18,2.7822,2.8093,2.7628,2.79,63859,0
2011-02-22,2.8093,2.8093,2.7475,2.7628,93782,0
2011-02-23,2.7433,2.79,2.7433,2.7628,38746,0
2011-02-24,2.7747,2.7861,2.7552,2.7668,39691,0
2011-02-25,2.7514,2.8093,2.7396,2.8017,67195,0
2011-02-28,2.777,2.8056,2.7688,2.7728,51479,0
2011-03-01,2.8055,2.8055,2.7499,2.7499,45372,0
2011-03-02,2.7577,2.7856,2.746,2.7817,32016,0
2011-03-03,2.7896,2.8093,2.7697,2.8055,33278,0
2011-03-04,2.8171,2.8171,2.7514,2.7861,74276,0
2011-03-07,2.7861,2.8171,2.7514,2.7628,113244,0
2011-03-08,2.7861,2.79,2.759,2.7822,68507,0
2011-03-09,2.7668,2.7822,2.7125,2.7321,82290,0
2011-03-10,2.7338,2.7421,2.7061,2.7338,68810,0
2011-03-11,2.7616,2.7697,2.73,2.7577,44469,0
2011-03-14,2.7396,2.7552,2.728,2.7321,56394,0
2011-03-15,2.6971,2.728,2.5496,2.7203,249837,0
2011-03-16,2.7164,2.7241,2.6814,2.7164,55673,0
2011-03-17,2.7277,2.732,2.6949,2.7196,61292,0
2011-03-18,2.73,2.73,2.6663,2.6663,164079,0
2011-03-21,2.6663,2.7736,2.6663,2.7141,131555,0
2011-03-22,2.7338,2.8093,2.726,2.8093,57641,0
2011-03-23,2.8173,2.8173,2.7817,2.8133,49688,0
2011-03-24,2.8173,2.8292,2.7933,2.7933,83421,0
2011-03-25,2.7896,2.8292,2.7896,2.8093,57449,0
2011-03-28,2.8212,2.8332,2.7974,2.8093,111790,0
2011-03-29,2.7538,2.8372,2.7538,2.7974,66428,0
2011-03-30,2.7658,2.8212,2.7658,2.8133,34332,0
2011-03-31,2.8192,2.8326,2.8015,2.8104,22397,0
2011-04-01,2.7658,2.8173,2.7102,2.7817,118482,0
2011-04-04,2.7221,2.7817,2.6943,2.698,79975,0
2011-04-05,2.698,2.7421,2.6622,2.7421,46579,0
2011-04-06,2.8173,2.8173,2.7338,2.7777,30826,0
2011-04-07,2.7777,2.7817,2.7421,2.746,27787,0
2011-04-08,2.746,2.746,2.738,2.7421,21136,0
2011-04-11,2.746,2.7777,2.7021,2.7061,59480,0
2011-04-12,2.7566,2.7688,2.7033,2.732,45353,0
2011-04-13,2.7338,2.7338,2.6821,2.6902,37379,0
2011-04-14,2.6345,2.6784,2.4479,2.6265,273575,0
2011-04-15,2.5829,2.6543,2.5432,2.6306,44163,0
2011-04-18,2.6384,2.6384,2.5471,2.6028,54999,0
2011-04-19,2.5869,2.6663,2.5829,2.6543,53790,0
2011-04-20,2.6543,2.7221,2.6543,2.6902,74371,0
2011-04-21,2.6863,2.6863,2.6028,2.6863,39525,0
2011-04-25,2.698,2.698,2.5035,2.5829,210117,0
2011-04-26,2.6145,2.6345,2.5709,2.5788,88942,0
2011-04-27,2.5947,2.6425,2.5947,2.6384,94799,0
2011-04-28,2.6466,2.6943,2.6466,2.6705,67886,0
2011-04-29,2.7124,2.7169,2.677,2.6991,35547,0
2011-05-02,2.698,2.698,2.6466,2.6622,50287,0
2011-05-03,2.6829,2.6829,2.6296,2.6499,63708,0
2011-05-04,2.6227,2.6663,2.6227,2.6306,60949,0
2011-05-05,2.6296,2.6336,2.5926,2.6336,30170,0
2011-05-06,2.6425,2.6466,2.5947,2.6265,13215,0
2011-05-09,2.6265,2.698,2.6028,2.6425,97033,0
2011-05-10,2.6663,2.73,2.6425,2.6622,167026,0
2011-05-11,2.6622,2.7237,2.6622,2.7115,53494,0
2011-05-12,2.73,2.73,2.6821,2.7021,45101,0
2011-05-13,2.6821,2.7021,2.6744,2.6821,12954,0
2011-05-16,2.6744,2.7102,2.6744,2.7061,66169,0
2011-05-17,2.6821,2.7061,2.6425,2.6584,103420,0
2011-05-18,2.6622,2.7061,2.6622,2.6902,27668,0
2011-05-19,2.7021,2.7421,2.698,2.7421,100593,0
2011-05-20,2.7401,2.7482,2.7115,2.7277,106735,0
2011-05-23,2.73,2.7499,2.7221,2.7421,36021,0
2011-05-24,2.7499,2.8015,2.7499,2.7817,92814,0
2011-05-25,2.7856,2.8212,2.7777,2.8015,85116,0
2011-05-26,2.7697,2.8212,2.7697,2.8015,57409,0
2011-05-27,2.8056,2.8424,2.8015,2.83,68189,0
2011-05-31,2.8289,2.8883,2.8163,2.8628,89034,0
2011-06-01,2.8956,2.9122,2.8712,2.8956,153123,0
2011-06-02,2.8999,2.9203,2.8547,2.8956,92840,0
2011-06-03,2.9162,2.9203,2.8913,2.9203,109069,0
2011-06-06,2.9775,3.0063,2.8999,2.8999,367575,0
2011-06-07,2.9203,2.9529,2.8628,2.9325,234432,0
2011-06-08,2.7277,2.9449,2.7072,2.8056,256642,0
2011-06-09,2.8383,2.8753,2.7932,2.8343,84349,0
2011-06-10,2.8507,2.867,2.7646,2.8015,102709,0
2011-06-13,2.8056,2.8588,2.7277,2.7688,117061,0
2011-06-14,2.7646,2.7851,2.7237,2.732,112077,0
2011-06-15,2.7401,2.781,2.6622,2.732,151507,0
2011-06-16,2.7115,2.7115,2.6829,2.6992,48474,0
2011-06-17,2.7277,2.7444,2.7115,2.7401,55944,0
2011-06-20,2.7237,2.8139,2.7237,2.7893,32575,0
2011-06-21,2.8179,2.8424,2.7974,2.822,49188,0
2011-06-22,2.867,3.1129,2.867,3.0676,867367,0
2011-06-23,3.1129,3.2274,3.0802,3.2029,993168,0
2011-06-24,3.1701,3.2644,3.1701,3.2481,494260,0
2011-06-27,3.2686,3.2686,3.1741,3.2235,416695,0
2011-06-28,3.0718,3.0881,3.0308,3.0473,2363810,0
2011-06-29,3.0514,3.0718,3.0348,3.0676,410961,0
2011-06-30,3.0643,3.0643,3.033,3.0507,259429,0
2011-07-01,3.0676,3.0718,3.0473,3.0718,197613,0
2011-07-05,3.0554,3.0718,3.0308,3.0636,272518,0
2011-07-06,3.0636,3.0718,3.0514,3.0636,156237,0
2011-07-07,3.0676,3.0718,3.0514,3.0676,250772,0
2011-07-08,3.0718,3.0718,3.0473,3.0595,149476,0
2011-07-11,3.0676,3.0676,3.0145,3.0391,148231,0
2011-07-12,3.0595,3.0595,3.0104,3.0308,143143,0
2011-07-13,3.0432,3.0636,3.0145,3.0636,163867,0
2011-07-14,3.0432,3.0676,3.0391,3.0514,99112,0
2011-07-15,3.0554,3.0554,3.0186,3.0267,116294,0
2011-07-18,3.0308,3.0514,2.9694,3.0308,175393,0
2011-07-19,3.0473,3.0473,2.9736,2.9981,128542,0
2011-07-20,2.9818,3.0021,2.9775,3.0021,46181,0
2011-07-21,3.0021,3.0104,2.9694,3.0021,83541,0
2011-07-22,2.9859,3.0676,2.9859,3.0636,158597,0
2011-07-25,3.0186,3.0432,2.9899,2.9981,152078,0
2011-07-26,2.9987,2.9987,2.9689,2.9689,93002,0
2011-07-27,2.9694,2.9775,2.9529,2.9529,138355,0
2011-07-28,2.9529,2.957,2.8793,2.8793,136210,0
2011-07-29,2.8715,2.9095,2.7316,2.7908,330389,0
2011-08-01,2.8628,2.9652,2.8547,2.9203,204790,0
2011-08-02,2.9308,2.9521,2.88,2.9181,168353,0
2011-08-03,2.9652,2.9981,2.8424,2.9694,179206,0
2011-08-04,2.9899,2.9899,2.7851,2.867,414189,0
2011-08-05,2.867,2.957,2.8056,2.8466,229331,0
2011-08-08,2.8056,2.8139,2.6663,2.6992,444945,0
2011-08-09,2.6949,2.8793,2.6622,2.8259,378686,0
2011-08-10,2.908,3.0104,2.8097,2.9122,291988,0
2011-08-11,2.9449,2.9652,2.8343,2.867,165887,0
2011-08-12,2.8876,2.9449,2.8876,2.9203,99673,0
2011-08-15,2.9368,3.0267,2.9368,3.0267,101528,0
2011-08-16,3.0432,3.0473,2.949,3.0021,77053,0
2011-08-17,3.0186,3.0308,2.994,3.0104,78153,0
2011-08-18,2.9694,2.9899,2.8956,2.8956,140110,0
2011-08-19,2.8956,2.9162,2.867,2.8753,91906,0
2011-08-22,2.8712,2.9162,2.867,2.9038,97687,0
2011-08-23,2.9243,3.0308,2.908,2.9162,138824,0
2011-08-24,2.949,2.9775,2.9325,2.9694,54323,0
2011-08-25,2.9736,3.0021,2.9122,2.9408,29577,0
2011-08-26,2.949,2.9736,2.9284,2.9694,30223,0
2011-08-29,2.9736,3.0308,2.9694,3.0104,92985,0
2011-08-30,2.9736,3.0308,2.9736,3.0308,69979,0
2011-08-31,3.033,3.033,3.0151,3.0151,39893,0
2011-09-01,3.0186,3.0308,3.0104,3.0104,93135,0
2011-09-02,3.0284,3.0507,3.0151,3.0284,132756,0
2011-09-06,3.0411,3.0539,2.986,3.0411,109929,0
2011-09-07,3.0667,3.0667,3.037,3.0667,108941,0
2011-09-08,3.0497,3.0667,3.0411,3.0411,76314,0
2011-09-09,3.037,3.0623,3.0114,3.0199,59008,0
2011-09-12,3.0308,3.0676,2.9736,3.0063,88469,0
2011-09-13,2.9981,3.0186,2.9899,3.0104,47906,0
2011-09-14,3.0104,3.0104,2.9162,2.9775,161641,0
2011-09-15,2.9899,2.9899,2.949,2.9613,94945,0
2011-09-16,2.9689,2.9689,2.9223,2.9607,102012,0
2011-09-19,2.9613,2.9613,2.9408,2.949,73097,0
2011-09-20,2.9652,2.9652,2.9162,2.949,80564,0
2011-09-21,3.0267,3.0308,2.9694,2.9736,94757,0
2011-09-22,2.949,3.0145,2.9162,2.9243,100678,0
2011-09-23,2.9267,2.9521,2.9223,2.9433,128678,0
2011-09-26,2.9689,2.986,2.9479,2.9818,93485,0
2011-09-27,2.9734,3.0114,2.9433,2.9818,198135,0
2011-09-28,2.986,3.0751,2.9689,2.9946,75829,0
2011-09-29,3.0283,3.0325,2.986,3.0071,47938,0
2011-09-30,2.9925,3.0201,2.9463,2.9553,47153,0
2011-10-03,2.9607,2.9734,2.6975,2.7526,277753,0
2011-10-04,2.6806,2.7484,2.5618,2.6849,332708,0
2011-10-05,2.6592,2.689,2.5914,2.6382,90659,0
2011-10-06,2.6341,2.7273,2.6212,2.7146,53143,0
2011-10-07,2.7316,2.7526,2.7146,2.7146,34058,0
2011-10-10,2.7445,2.7571,2.672,2.7102,71815,0
2011-10-11,2.7188,2.7188,2.6509,2.689,90327,0
2011-10-12,2.6932,2.7571,2.6806,2.7102,62265,0
2011-10-13,2.7232,2.7232,2.6636,2.706,70282,0
2011-10-14,2.7273,2.7445,2.7018,2.7399,28249,0
2011-10-17,2.7484,2.7484,2.7146,2.7357,46695,0
2011-10-18,2.7399,2.7867,2.7316,2.7824,78898,0
2011-10-19,2.7697,2.8206,2.7655,2.8206,25690,0
2011-10-20,2.8417,2.8628,2.8078,2.8249,32903,0
2011-10-21,2.8417,2.8628,2.761,2.7995,46980,0
2011-10-24,2.7995,2.8673,2.7995,2.8544,128713,0
2011-10-25,2.8757,2.9138,2.8503,2.8842,139593,0
2011-10-26,2.8883,2.9901,2.8883,2.9818,176973,0
2011-10-27,3.0071,3.0325,2.9055,3.0029,145601,0
2011-10-28,3.0157,3.0199,2.9689,3.0029,39028,0
2011-10-31,2.9925,3.0385,2.96,2.9648,78359,0
2011-11-01,2.9818,2.986,2.9055,2.9479,83908,0
2011-11-02,2.9818,2.986,2.9055,2.9138,30977,0
2011-11-03,2.9818,2.9818,2.9223,2.9267,46634,0
2011-11-04,2.926,2.9573,2.9216,2.9573,41874,0
2011-11-07,2.9649,2.9901,2.9479,2.9607,30651,0
2011-11-08,2.9901,3.0241,2.9267,3.0241,68675,0
2011-11-09,3.0114,3.0539,2.9689,2.9987,66905,0
2011-11-10,3.0283,3.0539,2.9818,2.9901,37165,0
2011-11-11,3.037,3.037,2.9352,2.9818,42971,0
2011-11-14,2.986,3.037,2.9352,2.9734,47821,0
2011-11-15,2.9901,3.037,2.9607,2.9901,47214,0
2011-11-16,2.9773,3.1811,2.9773,3.1218,558110,0
2011-11-17,3.0919,3.0919,2.9607,3.0114,189000,0
2011-11-18,3.0114,3.0157,2.9394,2.9689,78427,0
2011-11-21,2.9521,3.0071,2.9352,2.9433,90884,0
2011-11-22,2.9394,3.0029,2.9352,2.9734,21061,0
2011-11-23,2.9607,3.0114,2.9433,2.9987,123849,0
2011-11-25,2.9818,3.0283,2.9734,3.0114,63040,0
2011-11-28,3.0751,3.0751,2.9689,2.9734,105415,0
2011-11-29,2.9773,3.0325,2.9394,3.0071,140455,0
2011-11-30,3.0095,3.0333,2.99,3.0095,342901,0
2011-12-01,2.8842,2.9223,2.8628,2.8673,2230914,0
2011-12-02,2.9038,2.9216,2.8817,2.9173,381173,0
2011-12-05,2.9181,2.9308,2.8842,2.9267,350166,0
2011-12-06,2.9084,2.926,2.8907,2.9127,251023,0
2011-12-07,2.895,2.9173,2.8861,2.9038,325777,0
2011-12-08,2.9127,2.9127,2.8415,2.8638,174033,0
2011-12-09,2.8638,2.895,2.8459,2.8907,115635,0
2011-12-12,2.88,2.8969,2.8628,2.8757,102882,0
2011-12-13,2.877,2.8995,2.8237,2.8549,176284,0
2011-12-14,2.837,2.9707,2.837,2.9573,971747,0
2011-12-15,2.9479,3.0708,2.9479,3.0114,1524432,0
2011-12-16,3.0687,3.1578,3.042,3.0687,1929348,0
2011-12-19,3.1667,3.1711,3.0822,3.0998,1430870,0
2011-12-20,3.14,3.14,3.0552,3.0687,1372568,0
2011-12-21,3.0822,3.1711,3.0507,3.1132,1230391,0
2011-12-22,3.1488,3.2379,3.1264,3.1711,551422,0
2011-12-23,3.1756,3.318,3.1756,3.2558,407735,0
2011-12-27,3.2379,3.3092,3.2067,3.2245,325142,0
2011-12-28,3.22,3.22,3.1623,3.1844,238055,0
2011-12-29,3.1711,3.1978,3.1623,3.18,139891,0
2011-12-30,3.1909,3.2094,3.1771,3.2094,168043,0
2012-01-03,3.229,3.2513,3.1488,3.1711,332269,0
2012-01-04,3.1623,3.189,3.0776,3.1043,461611,0
2012-01-05,3.0954,3.0954,3.0507,3.0643,599714,0
2012-01-06,3.0463,3.1354,3.042,3.1132,317760,0
2012-01-09,3.1264,3.14,3.0998,3.1087,177712,0
2012-01-10,3.1222,3.1488,3.1175,3.1443,131268,0
2012-01-11,3.1488,3.1623,3.1354,3.1533,271769,0
2012-01-12,3.1578,3.1711,3.1132,3.1175,246406,0
2012-01-13,3.1222,3.1264,3.0776,3.091,218760,0
2012-01-17,3.1132,3.1175,3.091,3.1175,81118,0
2012-01-18,3.1087,3.1175,3.0954,3.1132,164547,0
2012-01-19,3.1087,3.1175,3.0998,3.1043,363378,0
2012-01-20,3.1175,3.1844,3.0998,3.1533,461454,0
2012-01-23,3.1844,3.1844,3.1222,3.1533,242115,0
2012-01-24,3.131,3.18,3.1264,3.1533,147085,0
2012-01-25,3.1711,3.1756,3.14,3.1443,259882,0
2012-01-26,3.1623,3.18,3.1354,3.1443,268469,0
2012-01-27,3.1578,3.1623,3.1222,3.1354,249888,0
2012-01-30,3.1354,3.1756,3.1354,3.1578,123516,0
2012-01-31,3.1722,3.1722,3.1445,3.154,185167,0
2012-02-01,3.1667,3.1756,3.1264,3.1533,373959,0
2012-02-02,3.1533,3.1623,3.1222,3.1623,266089,0
2012-02-03,3.18,3.18,3.1264,3.1488,287857,0
2012-02-06,3.1623,3.18,3.1222,3.1222,283259,0
2012-02-07,3.131,3.1578,3.131,3.131,177810,0
2012-02-08,3.1488,3.1623,3.131,3.1623,184413,0
2012-02-09,3.1756,3.1756,3.1264,3.1264,336650,0
2012-02-10,3.1264,3.1533,3.1264,3.14,267962,0
2012-02-13,3.1623,3.1667,3.14,3.1623,257399,0
2012-02-14,3.1623,3.1623,3.1264,3.14,258892,0
2012-02-15,3.14,3.1533,3.1354,3.1488,127108,0
2012-02-16,3.1578,3.1578,3.1264,3.1578,281543,0
2012-02-17,3.1488,3.1667,3.1488,3.1578,427213,0
2012-02-21,3.1533,3.18,3.14,3.1667,926995,0
2012-02-22,3.1667,3.18,3.14,3.14,586185,0
2012-02-23,3.1578,3.1756,3.1443,3.1711,452701,0
2012-02-24,3.1711,3.18,3.1533,3.1667,239289,0
2012-02-27,3.1756,3.18,3.14,3.1488,299837,0
2012-02-28,3.1667,3.1667,3.1443,3.1443,263761,0
2012-02-29,3.1438,3.1676,3.1386,3.1533,278347,0
2012-03-01,3.1711,3.1711,3.1264,3.14,478415,0
2012-03-02,3.154,3.1587,3.1261,3.1309,419971,0
2012-03-05,3.131,3.1711,3.131,3.1711,557247,0
2012-03-06,3.1678,3.1678,3.1402,3.154,244383,0
2012-03-07,3.1771,3.1816,3.1402,3.1445,195118,0
2012-03-08,3.1587,3.1587,3.0893,3.1402,538881,0
2012-03-09,3.0062,3.0292,2.5723,2.9553,1567802,0
2012-03-12,2.9573,2.9842,2.7837,2.8326,968501,0
2012-03-13,2.8148,2.9796,2.806,2.9396,600942,0
2012-03-14,2.9352,3.0064,2.9352,2.9975,319002,0
2012-03-15,3.0064,3.0284,2.9485,2.9664,265121,0
2012-03-16,2.9553,2.997,2.8954,2.96,427999,0
2012-03-19,2.9648,3.0615,2.96,3.0292,366420,0
2012-03-20,3.0523,3.0755,3.0247,3.0479,366257,0
2012-03-21,3.0802,3.0985,3.0569,3.0615,290788,0
2012-03-22,3.0755,3.1494,3.0615,3.1309,417167,0
2012-03-23,3.1309,3.1445,3.0847,3.1261,158245,0
2012-03-26,3.1169,3.1494,3.1124,3.1354,626011,0
2012-03-27,3.1631,3.1955,3.0937,3.154,492460,0
2012-03-28,3.154,3.1722,3.0755,3.0937,116302,0
2012-03-29,3.0802,3.0802,3.0108,3.0755,178071,0
2012-03-30,3.0708,3.0985,3.0062,3.0201,164094,0
2012-04-02,3.0062,3.0247,2.9185,2.9739,493119,0
2012-04-03,2.9786,3.0385,2.9553,3.0247,223185,0
2012-04-04,3.0247,3.0247,2.9648,3.0154,155231,0
2012-04-05,3.0108,3.0802,3.0016,3.0755,160647,0
2012-04-09,3.0708,3.0802,3.0247,3.0339,139159,0
2012-04-10,3.0431,3.0615,3.0016,3.0062,160133,0
2012-04-11,3.0385,3.1169,3.0108,3.0802,178839,0
2012-04-12,3.0755,3.0802,3.0062,3.0201,216782,0
2012-04-13,3.0154,3.0431,2.983,3.0292,102924,0
2012-04-16,3.0339,3.0615,3.0016,3.0247,93288,0
2012-04-17,3.0292,3.0802,3.0247,3.0615,117614,0
2012-04-18,3.0615,3.0937,3.0479,3.0755,57719,0
2012-04-19,3.0802,3.0893,3.0479,3.0847,41743,0
2012-04-20,3.0755,3.0937,3.0755,3.0893,102097,0
2012-04-23,3.0893,3.0937,3.0755,3.0893,113125,0
2012-04-24,3.0847,3.1031,3.0755,3.1031,63156,0
2012-04-25,3.1169,3.1261,3.0662,3.1217,389096,0
2012-04-26,3.1217,3.1631,3.1078,3.1494,252129,0
2012-04-27,3.1631,3.1678,3.1169,3.1631,145676,0
2012-04-30,3.1631,3.1771,3.1631,3.1771,113879,0
2012-05-01,3.1909,3.1909,3.1631,3.1863,198958,0
2012-05-02,3.1909,3.214,3.1631,3.1678,238956,0
2012-05-03,3.1909,3.2047,3.1494,3.1722,149357,0
2012-05-04,3.1722,3.1722,3.1354,3.154,110316,0
2012-05-07,3.1494,3.1494,3.0847,3.1217,210648,0
2012-05-08,3.0985,3.1261,3.0937,3.1124,79052,0
2012-05-09,3.1124,3.1169,3.0479,3.0662,204474,0
2012-05-10,3.0893,3.0893,3.0247,3.0708,384982,0
2012-05-11,3.0755,3.0937,3.0339,3.0708,190069,0
2012-05-14,3.0708,3.1217,3.0339,3.0847,111326,0
2012-05-15,3.0893,3.1031,3.0708,3.0985,111427,0
2012-05-16,3.0985,3.1587,3.0802,3.1402,182152,0
2012-05-17,3.1445,3.1771,3.1261,3.1354,134797,0
2012-05-18,3.1309,3.1863,3.1217,3.1309,153562,0
2012-05-21,3.1445,3.214,3.1217,3.1955,232279,0
2012-05-22,3.2186,3.2277,3.1678,3.2094,204360,0
2012-05-23,3.1955,3.2233,3.1494,3.1909,145473,0
2012-05-24,3.2233,3.2233,3.1678,3.2,196955,0
2012-05-25,3.0292,3.0847,3.0016,3.0708,3398643,0
2012-05-29,3.0847,3.0937,3.0569,3.0937,671684,0
2012-05-30,3.1124,3.1124,3.0479,3.0708,382057,0
2012-05-31,3.0847,3.0847,3.0479,3.0755,412989,0
2012-06-01,3.0717,3.0765,3.0238,3.0765,267947,0
2012-06-04,3.0662,3.0708,3.0201,3.0431,486055,0
2012-06-05,3.0429,3.0717,3.0284,3.0717,336343,0
2012-06-06,3.0669,3.0813,3.0238,3.0717,550965,0
2012-06-07,3.0765,3.0765,3.0478,3.0717,359264,0
2012-06-08,3.0717,3.1054,3.0478,3.0955,375342,0
2012-06-11,3.1031,3.1402,3.0937,3.1031,683848,0
2012-06-12,3.1006,3.1149,3.0621,3.0717,509227,0
2012-06-13,3.0765,3.1341,3.0717,3.1198,615579,0
2012-06-14,3.1261,3.1631,3.1031,3.1631,536384,0
2012-06-15,3.1627,3.1676,3.1386,3.1484,305704,0
2012-06-18,3.1676,3.2543,3.1627,3.2445,952201,0
2012-06-19,3.2543,3.2876,3.2396,3.2636,950851,0
2012-06-20,3.2782,3.3069,3.2732,3.2924,888872,0
2012-06-21,3.2876,3.3117,3.2301,3.2973,745773,0
2012-06-22,3.3165,3.3261,3.2589,3.2829,5526065,0
2012-06-25,3.2924,3.3357,3.2687,3.302,681526,0
2012-06-26,3.2876,3.3117,3.187,3.3069,668853,0
2012-06-27,3.3212,3.3501,3.3117,3.3308,501108,0
2012-06-28,3.3165,3.3501,3.3117,3.3261,313327,0
2012-06-29,3.3308,3.3884,3.2928,3.3811,530901,0
2012-07-02,3.3884,3.4173,3.3597,3.3933,486540,0
2012-07-03,3.3837,3.4077,3.3693,3.3981,212005,0
2012-07-05,3.3933,3.403,3.3645,3.3789,417661,0
2012-07-06,3.3693,3.4077,3.3403,3.3453,506517,0
2012-07-09,3.3357,3.3981,3.3261,3.3548,688584,0
2012-07-10,3.3837,3.3837,3.2396,3.2782,977398,0
2012-07-11,3.3117,3.3165,3.2589,3.2829,838314,0
2012-07-12,3.1965,3.2492,3.187,3.235,5968882,0
2012-07-13,3.235,3.2973,3.2205,3.2829,1430236,0
2012-07-16,3.2876,3.3117,3.2396,3.2973,941133,0
2012-07-17,3.3117,3.3117,3.2732,3.2829,889543,0
2012-07-18,3.2924,3.2924,3.2687,3.2829,399611,0
2012-07-19,3.2876,3.2876,3.2396,3.2445,672451,0
2012-07-20,3.2636,3.2829,3.2396,3.2636,559536,0
2012-07-23,3.2829,3.2829,3.2301,3.2543,736717,0
2012-07-24,3.2589,3.2687,3.235,3.2543,543252,0
2012-07-25,3.2829,3.2829,3.2543,3.2589,593266,0
2012-07-26,3.3117,3.3117,3.2636,3.2636,1171770,0
2012-07-27,3.2829,3.2924,3.2636,3.2924,1019845,0
2012-07-30,3.3117,3.3117,3.2687,3.2924,826953,0
2012-07-31,3.3117,3.3117,3.2396,3.2636,1787109,0
2012-08-01,3.3069,3.3357,3.2687,3.3117,1045644,0
2012-08-02,3.3212,3.3261,3.2782,3.2924,659586,0
2012-08-03,3.3117,3.3117,3.2636,3.2973,675021,0
2012-08-06,3.3165,3.3501,3.2973,3.3212,1553785,0
2012-08-07,3.3548,3.3548,3.2876,3.3357,1092680,0
2012-08-08,3.3403,3.3501,3.2445,3.2782,1548703,0
2012-08-09,3.2782,3.3261,3.2636,3.2876,648597,0
2012-08-10,3.2876,3.3212,3.2829,3.302,603549,0
2012-08-13,3.3212,3.3501,3.2876,3.3117,995428,0
2012-08-14,3.3357,3.3403,3.302,3.3165,761927,0
2012-08-15,3.3212,3.3403,3.3117,3.3308,1173679,0
2012-08-16,3.211,3.2301,3.2014,3.2014,24045364,0
2012-08-17,3.2157,3.2301,3.211,3.2253,3247358,0
2012-08-20,3.235,3.2396,3.2205,3.235,2407576,0
2012-08-21,3.2253,3.2396,3.2205,3.2301,1652836,0
2012-08-22,3.2301,3.2301,3.2061,3.2157,1477840,0
2012-08-23,3.2253,3.2253,3.2061,3.211,1512156,0
2012-08-24,3.2157,3.2396,3.2061,3.2396,1917794,0
2012-08-27,3.2589,3.2589,3.2253,3.2253,1661676,0
2012-08-28,3.235,3.2492,3.2253,3.2301,1947591,0
2012-08-29,3.2492,3.2589,3.2253,3.2589,2218207,0
2012-08-30,3.2589,3.2876,3.2445,3.2876,1989074,0
2012-08-31,3.2924,3.3117,3.2829,3.3069,3147335,0
2012-09-04,3.3212,3.3548,3.2973,3.3403,3222041,0
2012-09-05,3.3501,3.3548,3.3212,3.3261,1608941,0
2012-09-06,3.3357,3.3501,3.3212,3.3308,1649743,0
2012-09-07,3.3501,3.3501,3.3165,3.3453,936005,0
2012-09-10,3.3501,3.3789,3.3403,3.3501,1924103,0
2012-09-11,3.3693,3.3741,3.3357,3.3357,1370342,0
2012-09-12,3.3357,3.3693,3.3308,3.3645,1356926,0
2012-09-13,3.3597,3.4126,3.3548,3.3884,2293868,0
2012-09-14,3.4126,3.5133,3.4126,3.5085,4164573,0
2012-09-17,3.5756,3.5948,3.5133,3.5805,4691290,0
2012-09-18,3.5805,3.5805,3.4413,3.4605,5011838,0
2012-09-19,3.5371,3.5756,3.5035,3.518,3753709,0
2012-09-20,3.5518,3.6189,3.5421,3.6094,4361903,0
2012-09-21,3.6235,3.6668,3.5996,3.6477,3575256,0
2012-09-24,3.6813,3.6907,3.6477,3.6622,3379948,0
2012-09-25,3.6859,3.6859,3.5948,3.5948,4025703,0
2012-09-26,3.6098,3.6347,3.535,3.5451,3253366,0
2012-09-27,3.5748,3.5998,3.5002,3.5102,2457126,0
2012-09-28,3.5152,3.5433,3.4903,3.5102,2295315,0
2012-10-01,3.535,3.5798,3.5201,3.5401,1964024,0
2012-10-02,3.56,3.5798,3.5152,3.535,2389775,0
2012-10-03,3.4305,3.4654,3.4158,3.4457,42958778,0
2012-10-04,3.4654,3.4654,3.4457,3.4555,4093113,0
2012-10-05,3.4604,3.4855,3.4457,3.4753,3087972,0
2012-10-08,3.4855,3.4953,3.4654,3.4903,3265583,0
2012-10-09,3.5052,3.5052,3.4404,3.4505,3155553,0
2012-10-10,3.4457,3.4555,3.3608,3.3907,7089730,0
2012-10-11,3.4107,3.4305,3.3956,3.4058,1886871,0
2012-10-12,3.4205,3.4205,3.3608,3.3608,3474926,0
2012-10-15,3.3758,3.3758,3.107,3.2163,10783842,0
2012-10-16,3.2265,3.2863,3.2265,3.2812,2620987,0
2012-10-17,3.3111,3.3758,3.2911,3.3608,3158456,0
2012-10-18,3.3758,3.3807,3.3409,3.3459,2004707,0
2012-10-19,3.3409,3.3535,3.2863,3.2986,2067563,0
2012-10-22,3.321,3.3309,3.2365,3.326,2065108,0
2012-10-23,3.3359,3.3359,3.2612,3.2961,1533582,0
2012-10-24,3.3111,3.3658,3.2812,3.3409,1366305,0
2012-10-25,3.4457,3.4457,3.3359,3.3459,1415520,0
2012-10-26,3.3658,3.3758,3.326,3.3309,2159491,0
2012-10-31,3.3359,3.4305,3.3359,3.4107,6387142,0
2012-11-01,3.4107,3.4305,3.3856,3.3907,2340453,0
2012-11-02,3.4006,3.4058,3.3409,3.3558,1640236,0
2012-11-05,3.3409,3.3608,3.2961,3.3459,1786440,0
2012-11-06,3.3558,3.3658,3.3161,3.3409,1224473,0
2012-11-07,3.3161,3.3409,3.1716,3.2911,3897280,0
2012-11-08,3.2911,3.3658,3.1417,3.1617,3533274,0
2012-11-09,3.1617,3.2015,3.1368,3.1865,2259444,0
2012-11-12,3.2163,3.2214,3.0821,3.111,2364194,0
2012-11-13,3.087,3.0919,2.893,2.9376,6477833,0
2012-11-14,2.9276,2.9773,2.7433,2.8033,4968324,0
2012-11-15,2.7882,2.9178,2.7433,2.9126,3595206,0
2012-11-16,2.9276,3.107,2.9276,3.0821,3069882,0
2012-11-19,3.1517,3.1966,3.0272,3.0721,3387550,0
2012-11-20,3.1118,3.1267,3.067,3.1118,1214778,0
2012-11-21,3.1318,3.1716,3.097,3.1368,1194980,0
2012-11-23,3.1566,3.1915,3.1318,3.1865,894593,0
2012-11-26,3.2015,3.2311,3.1667,3.2163,1635176,0
2012-11-27,3.2365,3.2762,3.1966,3.2513,1391974,0
2012-11-28,3.2563,3.2812,3.2115,3.2265,1147087,0
2012-11-29,3.2365,3.3161,3.2365,3.3012,1553540,0
2012-11-30,3.3111,3.3608,3.306,3.3409,8039766,0
2012-12-03,3.3558,3.3608,3.2564,3.3161,2150376,0
2012-12-04,3.3111,3.3508,3.3012,3.3359,2005997,0
2012-12-05,3.3558,3.3558,3.2863,3.3111,1528541,0
2012-12-06,3.321,3.3459,3.2663,3.2863,1156380,0
2012-12-07,3.2863,3.3161,3.2762,3.2812,840929,0
2012-12-10,3.2961,3.3111,3.2663,3.2812,903213,0
2012-12-11,3.2961,3.3111,3.2663,3.2812,1274946,0
2012-12-12,3.306,3.306,3.2663,3.2663,786629,0
2012-12-13,3.2762,3.2812,3.2612,3.2711,585755,0
2012-12-14,3.2663,3.2961,3.2415,3.2711,955811,0
2012-12-17,3.2863,3.326,3.2663,3.2812,2737856,0
2012-12-18,3.2812,3.2911,3.2612,3.2812,3086948,0
2012-12-19,3.2863,3.3111,3.2663,3.2762,3698678,0
2012-12-20,3.1467,3.1865,3.1417,3.1467,2983791,0
2012-12-21,3.1617,3.1667,3.067,3.1267,3469133,0
2012-12-24,3.1368,3.1617,3.1219,3.1417,792119,0
2012-12-26,3.1368,3.1493,3.087,3.1467,1498424,0
2012-12-27,3.1617,3.1617,3.0621,3.107,1456373,0
2012-12-28,3.1118,3.1118,3.0621,3.0621,1174230,0
2012-12-31,3.0771,3.1566,3.0721,3.1467,1521906,0
2013-01-02,3.2464,3.2513,3.1865,3.2265,2572736,0
2013-01-03,3.2265,3.326,3.2065,3.2812,2281453,0
2013-01-04,3.2863,3.321,3.2812,3.2911,1034798,0
2013-01-07,3.3111,3.3359,3.2863,3.306,1493891,0
2013-01-08,3.3111,3.3161,3.2911,3.2911,676683,0
2013-01-09,3.306,3.326,3.2961,3.321,942288,0
2013-01-10,3.3309,3.3359,3.2911,3.306,880064,0
2013-01-11,3.3309,3.3309,3.306,3.326,918307,0
2013-01-14,3.3309,3.3359,3.2961,3.3161,1423194,0
2013-01-15,3.3111,3.321,3.2961,3.3111,1352643,0
2013-01-16,3.3161,3.3359,3.306,3.3161,645024,0
2013-01-17,3.3309,3.3558,3.3161,3.3508,1211037,0
2013-01-18,3.3508,3.3707,3.3359,3.3508,1130715,0
2013-01-22,3.3856,3.4654,3.3807,3.4205,5482101,0
2013-01-23,3.4654,3.4704,3.4058,3.4257,4599919,0
2013-01-24,3.4404,3.4753,3.4257,3.4356,3248008,0
2013-01-25,3.4753,3.4804,3.4305,3.4356,3178797,0
2013-01-28,3.4505,3.461,3.4107,3.4356,3528091,0
2013-01-29,3.4457,3.4555,3.4158,3.4457,3491965,0
2013-01-30,3.4457,3.4804,3.4404,3.4704,2942931,0
2013-01-31,3.4855,3.5102,3.4654,3.4855,3815316,0
2013-02-01,3.5302,3.5501,3.5102,3.5302,3367254,0
2013-02-04,3.56,3.57,3.4107,3.4404,5909534,0
2013-02-05,3.4505,3.4604,3.4158,3.4257,2287099,0
2013-02-06,3.4356,3.4457,3.4058,3.4457,1922436,0
2013-02-07,3.4457,3.4505,3.4107,3.4158,1574020,0
2013-02-08,3.4305,3.4404,3.3956,3.4158,1636870,0
2013-02-11,3.4305,3.4505,3.4205,3.4505,1500983,0
2013-02-12,3.4505,3.4704,3.4257,3.4404,1297093,0
2013-02-13,3.4555,3.4604,3.4257,3.4505,1499020,0
2013-02-14,3.4555,3.4604,3.4305,3.4555,1195815,0
2013-02-15,3.4604,3.4753,3.4356,3.4457,1190157,0
2013-02-19,3.4704,3.4855,3.4457,3.4555,2475260,0
2013-02-20,3.4804,3.4855,3.4058,3.4058,2229230,0
2013-02-21,3.4107,3.4604,3.3956,3.4231,1771744,0
2013-02-22,3.4555,3.4555,3.4107,3.4305,1234328,0
2013-02-25,3.4356,3.4753,3.4158,3.4158,1442494,0
2013-02-26,3.4555,3.4604,3.4158,3.4305,1063835,0
2013-02-27,3.4505,3.4704,3.4404,3.4457,1147870,0
2013-02-28,3.4654,3.5201,3.4356,3.5033,2384574,0
2013-03-01,3.6241,3.6551,3.6138,3.6551,1269659,0
2013-03-04,3.5201,3.5451,3.5102,3.5252,2393395,0
2013-03-05,3.5451,3.5748,3.5252,3.56,2270079,0
2013-03-06,3.5451,3.5451,3.4855,3.4855,2743057,0
2013-03-07,3.5052,3.56,3.4903,3.5501,1928290,0
2013-03-08,3.5848,3.5948,3.535,3.5401,1454671,0
2013-03-11,3.56,3.5948,3.5501,3.57,2414982,0
2013-03-12,3.5848,3.605,3.57,3.5848,2086003,0
2013-03-13,3.605,3.6147,3.5798,3.5998,2681050,0
2013-03-14,3.6199,3.6894,3.605,3.6745,5065820,0
2013-03-15,3.7044,3.784,3.6844,3.7641,4905730,0
2013-03-18,3.6894,3.7143,3.5848,3.6147,5127604,0
2013-03-19,3.6844,3.7342,3.6347,3.6546,4266723,0
2013-03-20,3.7143,3.7342,3.6597,3.6894,2807181,0
2013-03-21,3.7393,3.7492,3.6994,3.7193,2293865,0
2013-03-22,3.7393,3.7692,3.7342,3.7492,3999662,0
2013-03-25,3.7741,3.7941,3.7242,3.784,4820720,0
2013-03-26,3.8564,3.8564,3.7274,3.7687,2570164,0
2013-03-27,3.7687,3.7994,3.7169,3.7944,2375048,0
2013-03-28,3.82,3.9182,3.7944,3.8924,3088430,0
2013-04-01,3.8718,3.8874,3.784,3.7892,2609731,0
2013-04-02,3.82,3.8461,3.7325,3.7426,1760941,0
2013-04-03,3.7375,3.7687,3.7118,3.7118,1899494,0
2013-04-04,3.7066,3.7375,3.691,3.7375,1574841,0
2013-04-05,3.7221,3.7994,3.7169,3.784,1440509,0
2013-04-08,3.8049,3.82,3.7635,3.8099,999444,0
2013-04-09,3.82,3.82,3.748,3.7531,1067887,0
2013-04-10,3.7583,3.8049,3.7531,3.7944,1723696,0
2013-04-11,3.8049,3.82,3.779,3.784,1126506,0
2013-04-12,3.7892,3.8099,3.7583,3.7994,1037075,0
2013-04-15,3.8049,3.815,3.6653,3.6756,2119825,0
2013-04-16,3.784,3.8071,3.7169,3.7375,1431892,0
2013-04-17,3.7635,3.7944,3.6756,3.6859,1654468,0
2013-04-18,3.7118,3.7426,3.6653,3.6756,1206584,0
2013-04-19,3.6756,3.7426,3.6653,3.7169,1390551,0
2013-04-22,3.7375,3.7375,3.6885,3.7221,1304936,0
2013-04-23,3.7583,3.773,3.7325,3.7687,1027908,0
2013-04-24,3.784,3.7944,3.7169,3.748,1107868,0
2013-04-25,3.7892,3.8049,3.7531,3.7892,1122931,0
2013-04-26,3.7944,3.82,3.7426,3.7944,1106913,0
2013-04-29,3.7994,3.8461,3.7944,3.8099,2030751,0
2013-04-30,3.6756,3.691,3.6394,3.6756,33567437,0
2013-05-01,3.691,3.6963,3.6602,3.6602,3354609,0
2013-05-02,3.6756,3.6963,3.6602,3.6653,4412863,0
2013-05-03,3.6551,3.6602,3.5775,3.593,6892851,0
2013-05-06,3.6033,3.6706,3.5878,3.6602,3218570,0
2013-05-07,3.6653,3.6706,3.6189,3.6706,2589979,0
2013-05-08,3.7066,3.7375,3.6756,3.7066,4190908,0
2013-05-09,3.7066,3.7169,3.6653,3.6859,1645980,0
2013-05-10,3.6963,3.7066,3.6293,3.6293,2951891,0
2013-05-13,3.6394,3.6498,3.6033,3.6189,2890899,0
2013-05-14,3.6446,3.6809,3.6163,3.6446,3108719,0
2013-05-15,3.6756,3.6756,3.6033,3.6163,3478636,0
2013-05-16,3.6189,3.6706,3.6138,3.6602,1760315,0
2013-05-17,3.691,3.7008,3.6602,3.6706,1982237,0
2013-05-20,3.6809,3.691,3.6653,3.6756,1669263,0
2013-05-21,3.6809,3.6809,3.6241,3.6344,2370979,0
2013-05-22,3.6394,3.7118,3.5828,3.6084,3542140,0
2013-05-23,3.5775,3.593,3.4743,3.5671,3328107,0
2013-05-24,3.5725,3.593,3.5104,3.5671,2222354,0
2013-05-28,3.6138,3.6602,3.5001,3.5104,5118251,0
2013-05-29,3.4846,3.5001,3.2161,3.3916,10982157,0
2013-05-30,3.3916,3.5363,3.3916,3.5363,3705314,0
2013-05-31,3.5362,3.5417,3.4465,3.4914,7164221,0
2013-06-03,3.4897,3.5363,3.4071,3.4435,3511457,0
2013-06-04,3.4587,3.5259,3.4071,3.5157,2865974,0
2013-06-05,3.5157,3.562,3.4846,3.4846,2054652,0
2013-06-06,3.495,3.5671,3.4795,3.5671,1741104,0
2013-06-07,3.5983,3.6033,3.5363,3.5775,1848282,0
2013-06-10,3.5775,3.6138,3.5569,3.593,2106662,0
2013-06-11,3.593,3.593,3.5208,3.5671,1689616,0
2013-06-12,3.5671,3.5771,3.4177,3.4691,2554753,0
2013-06-13,3.4485,3.6084,3.4071,3.5983,2416357,0
2013-06-14,3.6138,3.6498,3.5852,3.6241,2077434,0
2013-06-17,3.6138,3.6602,3.593,3.6189,1532550,0
2013-06-18,3.6138,3.6551,3.5519,3.6394,2217441,0
2013-06-19,3.6602,3.6756,3.5878,3.6033,3325001,0
2013-06-20,3.5828,3.5828,3.402,3.433,4237216,0
2013-06-21,3.4846,3.5363,3.433,3.5104,3395723,0
2013-06-24,3.5104,3.5363,3.4124,3.4795,3657108,0
2013-06-25,3.5157,3.5725,3.5104,3.5569,2567440,0
2013-06-26,3.5729,3.6265,3.5729,3.5784,1714014,0
2013-06-27,3.6213,3.6265,3.5837,3.6159,1160907,0
2013-06-28,3.6213,3.6481,3.5623,3.6376,2231127,0
2013-07-01,3.6481,3.6536,3.6106,3.6323,1079436,0
2013-07-02,3.6428,3.6481,3.5623,3.6052,1537682,0
2013-07-03,3.5784,3.5999,3.5462,3.5675,948947,0
2013-07-05,3.5675,3.5729,3.2131,3.3527,6230033,0
2013-07-08,3.3312,3.3904,3.2775,3.3046,2397802,0
2013-07-09,3.3046,3.3527,3.2829,3.3312,1437942,0
2013-07-10,3.3097,3.3312,3.2345,3.2613,2090262,0
2013-07-11,3.3204,3.3527,3.2937,3.3475,1958526,0
2013-07-12,3.3581,3.3635,3.3046,3.3527,1093371,0
2013-07-15,3.3851,3.4656,3.3635,3.4548,1702438,0
2013-07-16,3.4764,3.4871,3.4333,3.444,1108846,0
2013-07-17,3.4816,3.4816,3.4333,3.444,1312244,0
2013-07-18,3.4656,3.4656,3.3795,3.3904,1573103,0
2013-07-19,3.3904,3.4333,3.3742,3.4224,1054389,0
2013-07-22,3.4333,3.5193,3.4281,3.5032,1229616,0
2013-07-23,3.4924,3.5086,3.4711,3.4816,917978,0
2013-07-24,3.4816,3.4816,3.3904,3.4009,1542390,0
2013-07-25,3.444,3.5086,3.4118,3.5032,2226167,0
2013-07-26,3.5086,3.5301,3.4816,3.5138,1069385,0
2013-07-29,3.5138,3.5353,3.4871,3.5032,1164687,0
2013-07-30,3.4924,3.5462,3.4924,3.5353,1315971,0
2013-07-31,3.5462,3.5462,3.4386,3.4601,1820496,0
2013-08-01,3.4816,3.4871,3.3956,3.4065,1896549,0
2013-08-02,3.4009,3.4711,3.4009,3.4224,1237945,0
2013-08-05,3.444,3.4656,3.4118,3.4495,1022204,0
2013-08-06,3.4656,3.4656,3.4172,3.4333,959612,0
2013-08-07,3.3795,3.3795,3.2345,3.2506,3283794,0
2013-08-08,3.2829,3.342,3.2668,3.299,1850753,0
2013-08-09,3.3097,3.3527,3.2937,3.3312,1047767,0
2013-08-12,3.342,3.4009,3.3312,3.4009,1203071,0
2013-08-13,3.4009,3.4009,3.3046,3.3635,1167331,0
2013-08-14,3.3581,3.3795,3.3097,3.326,1502630,0
2013-08-15,3.3097,3.3152,3.2668,3.2775,1489102,0
2013-08-16,3.2722,3.3046,3.2506,3.2613,925704,0
2013-08-19,3.2562,3.2562,2.9821,2.9927,6155556,0
2013-08-20,3.0573,3.127,3.0196,3.1002,3038380,0
2013-08-21,3.1002,3.1755,3.0788,3.1219,1680512,0
2013-08-22,3.1539,3.2023,3.1219,3.1809,1041526,0
2013-08-23,3.1755,3.2722,3.1755,3.2562,1269345,0
2013-08-26,3.2506,3.2884,3.2292,3.2775,1291856,0
2013-08-27,3.2345,3.299,3.2239,3.2562,1329460,0
2013-08-28,3.2345,3.2722,3.2131,3.2506,1146721,0
2013-08-29,3.2345,3.299,3.2131,3.299,899095,0
2013-08-30,3.299,3.3527,3.2452,3.2452,2004783,0
2013-09-03,3.2508,3.2787,3.1837,3.2787,1391115,0
2013-09-04,3.273,3.3235,3.2508,3.2787,3417627,0
2013-09-05,3.2676,3.2845,3.2284,3.2339,1243914,0
2013-09-06,3.2619,3.3348,3.2508,3.3122,1031971,0
2013-09-09,3.3204,3.3635,3.3097,3.3475,1577086,0
2013-09-10,3.3628,3.3681,3.3235,3.3348,573763,0
2013-09-11,3.3204,3.3742,3.3204,3.3689,810131,0
2013-09-12,3.3851,3.4224,3.3635,3.3904,1284440,0
2013-09-13,3.4243,3.5307,3.4186,3.4968,2397227,0
2013-09-16,3.5516,3.5891,3.5353,3.5516,2190651,0
2013-09-17,3.5752,3.6088,3.5529,3.5865,2162242,0
2013-09-18,3.5976,3.6592,3.5641,3.6536,4269601,0
2013-09-19,3.6759,3.6927,3.5922,3.6313,2758225,0
2013-09-20,3.6369,3.7656,3.5697,3.7096,5063528,0
2013-09-23,3.7096,3.7096,3.6145,3.6536,1754453,0
2013-09-24,3.6423,3.6479,3.5865,3.6201,1780926,0
2013-09-25,3.6088,3.6313,3.5081,3.5137,3160697,0
2013-09-26,3.5137,3.5471,3.4857,3.5471,1592343,0
2013-09-27,3.525,3.5529,3.5025,3.5081,795157,0
2013-09-30,3.4914,3.5307,3.469,3.4914,1034648,0
2013-10-01,3.4747,3.5362,3.469,3.525,703290,0
2013-10-02,3.4914,3.5529,3.4914,3.5025,799983,0
2013-10-03,3.5137,3.5137,3.469,3.4801,939121,0
2013-10-04,3.469,3.4914,3.469,3.4747,692080,0
2013-10-07,3.4465,3.469,3.4129,3.4243,1161725,0
2013-10-08,3.4129,3.4243,3.3907,3.4018,927593,0
2013-10-09,3.4129,3.4355,3.4018,3.4129,871650,0
2013-10-10,3.4465,3.4747,3.4129,3.4635,1117580,0
2013-10-11,3.469,3.4801,3.4465,3.4747,765845,0
2013-10-14,3.4747,3.4914,3.4579,3.4801,686847,0
2013-10-15,3.469,3.4968,3.4243,3.4243,1003376,0
2013-10-16,3.441,3.4801,3.4186,3.4635,1191394,0
2013-10-17,3.4857,3.5529,3.4801,3.5417,1520431,0
2013-10-18,3.5641,3.5808,3.5307,3.5697,1032684,0
2013-10-21,3.5697,3.6145,3.5641,3.5752,1116862,0
2013-10-22,3.5865,3.6369,3.5865,3.6201,1374411,0
2013-10-23,3.6369,3.6648,3.6258,3.6423,896495,0
2013-10-24,3.6423,3.6705,3.6258,3.6592,934765,0
2013-10-25,3.6927,3.6984,3.6423,3.6874,1127408,0
2013-10-28,3.6927,3.6927,3.6313,3.6536,1047531,0
2013-10-29,3.6423,3.6479,3.5471,3.5865,1528831,0
2013-10-30,3.5697,3.6258,3.5529,3.5641,782825,0
2013-10-31,3.5808,3.6088,3.5529,3.5865,732741,0
2013-11-01,3.5865,3.6313,3.5641,3.6201,1003908,0
2013-11-04,3.6369,3.6369,3.5922,3.6258,1010702,0
2013-11-05,3.6369,3.6369,3.5808,3.5808,1053417,0
2013-11-06,3.6759,3.7712,3.6536,3.7486,2349438,0
2013-11-07,3.7544,3.7544,3.7038,3.7375,1339021,0
2013-11-08,3.7038,3.7208,3.6313,3.7038,1165976,0
2013-11-11,3.7096,3.7152,3.6592,3.6874,899890,0
2013-11-12,3.6705,3.7152,3.6648,3.7096,730458,0
2013-11-13,3.7096,3.7656,3.7096,3.7486,1044123,0
2013-11-14,3.7656,3.8607,3.7544,3.8438,2007139,0
2013-11-15,3.8438,3.8886,3.8438,3.8664,1358766,0
2013-11-18,3.8886,3.8886,3.8159,3.8215,1078797,0
2013-11-19,3.8049,3.8215,3.7486,3.76,1072360,0
2013-11-20,3.7712,3.8159,3.7486,3.7879,895064,0
2013-11-21,3.7822,3.8243,3.7712,3.8049,884743,0
2013-11-22,3.8271,3.8494,3.7879,3.8102,1175307,0
2013-11-25,3.8383,3.8718,3.8159,3.8607,979979,0
2013-11-26,3.8886,3.8886,3.8438,3.8494,1197295,0
2013-11-27,3.855,3.8999,3.8494,3.8942,969061,0
2013-11-29,3.8942,3.9278,3.8773,3.9223,925264,0
2013-12-02,3.9223,3.9278,3.8773,3.8942,1301422,0
2013-12-03,3.8773,3.9166,3.8664,3.8999,982463,0
2013-12-04,3.8942,3.9446,3.8607,3.9334,1452694,0
2013-12-05,3.9278,3.9446,3.9166,3.939,999262,0
2013-12-06,3.9446,3.9726,3.9278,3.9502,1432674,0
2013-12-09,3.9726,4.0341,3.9558,4.0284,1695584,0
2013-12-10,4.0284,4.1125,4.023,4.0789,2245165,0
2013-12-11,4.1013,4.1013,4.0425,4.0733,1460317,0
2013-12-12,4.0789,4.09,3.9613,3.9838,2620853,0
2013-12-13,4.006,4.0565,3.9782,4.0397,2639617,0
2013-12-16,4.0789,4.0844,4.0284,4.0676,2348472,0
2013-12-17,4.0789,4.1405,4.0284,4.0844,3642455,0
2013-12-18,4.0844,4.1658,4.0437,4.1252,2277619,0
2013-12-19,4.1252,4.1252,4.0437,4.0495,1628434,0
2013-12-20,4.0555,4.0961,4.0495,4.0729,1946345,0
2013-12-23,4.0788,4.1077,4.0555,4.0612,1536140,0
2013-12-24,4.0844,4.0961,4.0555,4.0729,591753,0
2013-12-26,4.0729,4.0961,4.0379,4.0379,936658,0
2013-12-27,4.0379,4.0437,3.9973,4.0322,987912,0
2013-12-30,4.0261,4.0435,3.9858,4.0147,1160306,0
2013-12-31,4.0088,4.0612,3.9858,4.0612,900514,0
2014-01-02,4.0612,4.0788,4.0147,4.0437,1039157,0
2014-01-03,4.0669,4.1135,4.0437,4.1135,1286465,0
2014-01-06,4.1135,4.1542,4.0902,4.0902,2178823,0
2014-01-07,3.9334,3.9625,3.9217,3.945,25468939,0
2014-01-08,3.945,3.9742,3.939,3.9682,4000848,0
2014-01-09,3.98,3.98,3.9508,3.9567,1805161,0
2014-01-10,3.98,3.98,3.945,3.9742,2485742,0
2014-01-13,3.98,3.9915,3.9508,3.9625,2977616,0
2014-01-14,3.9567,3.98,3.945,3.98,2208282,0
2014-01-15,3.9682,3.9915,3.9567,3.98,1617895,0
2014-01-16,3.9915,4.0089,3.9682,4.0031,1386570,0
2014-01-17,4.0089,4.0322,3.9858,3.9858,1393453,0
2014-01-21,4.0089,4.0729,4.0031,4.0669,2105545,0
2014-01-22,4.0669,4.1019,4.0612,4.0844,2171015,0
2014-01-23,4.0669,4.1077,4.0669,4.0961,1734077,0
2014-01-24,4.0961,4.1077,4.0729,4.0902,1379860,0
2014-01-27,4.1194,4.1194,3.9567,4.0205,2402230,0
2014-01-28,4.0379,4.0961,4.0261,4.0729,1749736,0
2014-01-29,4.0788,4.0844,4.0205,4.0555,1527727,0
2014-01-30,4.0669,4.1542,4.0608,4.1542,2564787,0
2014-01-31,4.1135,4.1948,4.0844,4.1483,4377957,0
2014-02-03,4.1599,4.187,4.0669,4.0902,2113716,0
2014-02-04,4.0788,4.1483,4.0669,4.1194,1446630,0
2014-02-05,4.1367,4.1483,4.0902,4.1367,1452206,0
2014-02-06,4.1483,4.183,4.1194,4.1424,1250275,0
2014-02-07,4.1716,4.1948,4.1483,4.1948,1296205,0
2014-02-10,4.1889,4.2646,4.1889,4.2587,2373348,0
2014-02-11,4.2703,4.2994,4.2472,4.2587,1509579,0
2014-02-12,4.2762,4.2935,4.2587,4.2646,1204679,0
2014-02-13,4.2587,4.308,4.2412,4.2935,1517405,0
2014-02-14,4.3053,4.3053,4.2703,4.2935,683324,0
2014-02-18,4.3053,4.3283,4.2935,4.3169,1286724,0
2014-02-19,4.3169,4.3516,4.311,4.3169,1593108,0
2014-02-20,4.3401,4.3401,4.3053,4.3283,1259225,0
2014-02-21,4.3459,4.3516,4.3225,4.3343,1042626,0
2014-02-24,4.3516,4.3691,4.3401,4.3459,1329636,0
2014-02-25,4.3575,4.4155,4.3516,4.3924,1543129,0
2014-02-26,4.4155,4.5027,4.4041,4.4737,2121278,0
2014-02-27,4.4737,4.5085,4.4621,4.5085,2141891,0
2014-02-28,4.5085,4.5085,4.4796,4.4912,2272576,0
2014-03-03,4.4737,4.5377,4.4737,4.5202,2022494,0
2014-03-04,4.5318,4.555,4.4912,4.5143,3905745,0
2014-03-05,4.6073,4.6538,4.5609,4.6305,3446427,0
2014-03-06,4.5492,4.5724,4.4359,4.5202,3879320,0
2014-03-07,4.4737,4.4971,4.3691,4.3982,3690446,0
2014-03-10,4.3982,4.4796,4.3924,4.4678,1447821,0
2014-03-11,4.4678,4.4971,4.4041,4.4099,1179560,0
2014-03-12,4.4099,4.5492,4.4099,4.5435,1787167,0
2014-03-13,4.5666,4.5724,4.5202,4.5666,1353844,0
2014-03-14,4.5724,4.6422,4.5667,4.5841,1542908,0
2014-03-17,4.6247,4.6422,4.5959,4.6188,1948990,0
2014-03-18,4.6422,4.677,4.6073,4.6712,2629897,0
2014-03-19,4.6829,4.7178,4.6188,4.6247,4965437,0
2014-03-20,4.6066,4.6247,4.5406,4.6066,2837246,0
2014-03-21,4.685,4.8111,4.6518,4.8111,3592914,0
2014-03-24,4.7992,4.7992,4.7271,4.7449,1695715,0
2014-03-25,4.7271,4.7392,4.6247,4.661,2273419,0
2014-03-26,4.661,4.661,4.5706,4.5706,2167272,0
2014-03-27,4.5646,4.685,4.5465,4.6427,1643692,0
2014-03-28,4.6308,4.685,4.6013,4.661,855815,0
2014-03-31,4.673,4.679,4.661,4.679,2134016,0
2014-04-01,4.685,4.721,4.679,4.703,1420250,0
2014-04-02,4.5225,4.5766,4.4925,4.5766,35424713,0
2014-04-03,4.5527,4.5826,4.5406,4.5587,4168210,0
2014-04-04,4.5766,4.5766,4.5165,4.5225,2771172,0
2014-04-07,4.5346,4.5646,4.5165,4.5346,2159408,0
2014-04-08,4.5587,4.5646,4.5165,4.5646,2426407,0
2014-04-09,4.5706,4.5706,4.5284,4.5587,1503307,0
2014-04-10,4.5465,4.5766,4.5225,4.5225,2035014,0
2014-04-11,4.5165,4.5406,4.4925,4.4925,1854273,0
2014-04-14,4.4866,4.5103,4.3782,4.4143,3077290,0
2014-04-15,4.4023,4.4143,4.2157,4.306,5293991,0
2014-04-16,4.3181,4.3661,4.2938,4.3661,2057341,0
2014-04-17,4.3721,4.3842,4.3421,4.3721,998043,0
2014-04-21,4.3902,4.4564,4.3721,4.4395,1722753,0
2014-04-22,4.4625,4.5045,4.4533,4.4745,1541568,0
2014-04-23,4.4686,4.5045,4.4444,4.4925,1436508,0
2014-04-24,4.5045,4.5103,4.4564,4.4745,1557847,0
2014-04-25,4.4866,4.4985,4.4202,4.4384,1842236,0
2014-04-28,4.4202,4.5103,4.4202,4.4384,2064613,0
2014-04-29,4.4686,4.4745,4.3782,4.3902,2225249,0
2014-04-30,4.3902,4.4686,4.3661,4.4324,5941811,0
2014-05-01,4.4625,4.4686,4.4202,4.4504,2370427,0
2014-05-02,4.4384,4.4806,4.4083,4.4384,1862038,0
2014-05-05,4.4083,4.4686,4.3962,4.4264,1501015,0
2014-05-06,4.4444,4.4504,4.4083,4.4384,1196868,0
2014-05-07,4.4504,4.5976,4.4504,4.5706,5603593,0
2014-05-08,4.6007,4.6007,4.5165,4.5225,3109942,0
2014-05-09,4.5406,4.5587,4.5226,4.5465,1918841,0
2014-05-12,4.5706,4.6007,4.5406,4.5465,2202566,0
2014-05-13,4.5587,4.6007,4.5587,4.5766,1576479,0
2014-05-14,4.5946,4.6126,4.5531,4.5587,1696248,0
2014-05-15,4.5587,4.5766,4.5165,4.5406,1426523,0
2014-05-16,4.5465,4.6066,4.5165,4.5706,1531347,0
2014-05-19,4.5826,4.6308,4.5766,4.6247,1852885,0
2014-05-20,4.6308,4.6549,4.6007,4.6247,1380386,0
2014-05-21,4.6308,4.6549,4.6126,4.6549,1152939,0
2014-05-22,4.6549,4.703,4.6488,4.691,1495651,0
2014-05-23,4.703,4.7271,4.685,4.721,1464170,0
2014-05-27,4.7449,4.7872,4.7449,4.7752,2560812,0
2014-05-28,4.7872,4.7931,4.7271,4.7571,2095796,0
2014-05-29,4.7509,4.7931,4.7449,4.7632,1372490,0
2014-05-30,4.7752,4.7931,4.7509,4.7872,1270389,0
2014-06-02,4.8111,4.8111,4.7632,4.7692,1371854,0
2014-06-03,4.8052,4.8052,4.733,4.7571,2560946,0
2014-06-04,4.7509,4.7752,4.715,4.7509,1711763,0
2014-06-05,4.7509,4.8052,4.7449,4.8052,1168883,0
2014-06-06,4.8111,4.8472,4.7992,4.8412,1609425,0
2014-06-09,4.8412,4.8956,4.8412,4.8714,1485372,0
2014-06-10,4.8896,4.8896,4.823,4.8591,1559026,0
2014-06-11,4.8652,4.8714,4.8532,4.8714,1084221,0
2014-06-12,4.8714,4.8774,4.8472,4.8591,1166969,0
2014-06-13,4.8714,4.8774,4.8412,4.8591,1070030,0
2014-06-16,4.8591,4.8896,4.8353,4.8353,1841688,0
2014-06-17,4.8472,4.8714,4.8171,4.8412,1519649,0
2014-06-18,4.8353,4.8836,4.8353,4.8836,1254710,0
2014-06-19,4.8955,4.9136,4.8774,4.8836,2653588,0
2014-06-20,4.9014,4.9014,4.8652,4.8774,2237539,0
2014-06-23,4.8955,4.9014,4.8836,4.8836,1448727,0
2014-06-24,4.8955,4.8955,4.8353,4.8353,2441297,0
2014-06-25,4.8412,4.8532,4.7872,4.8291,3027441,0
2014-06-26,4.8168,4.91,4.7608,4.8791,2924709,0
2014-06-27,4.8728,4.8978,4.8355,4.8791,2946876,0
2014-06-30,4.8604,4.8915,4.8355,4.8604,1798899,0
2014-07-01,4.848,4.8978,4.8355,4.8355,1996274,0
2014-07-02,4.8355,4.848,4.7732,4.8291,2043782,0
2014-07-03,4.7484,4.8228,4.7297,4.7546,1426180,0
2014-07-07,4.7297,4.7484,4.6985,4.7235,1995893,0
2014-07-08,4.7235,4.7794,4.7187,4.7546,1377288,0
2014-07-09,4.7546,4.7794,4.7328,4.7546,924340,0
2014-07-10,4.7297,4.7951,4.7297,4.7794,1395470,0
2014-07-11,4.7857,4.8168,4.736,4.736,1835100,0
2014-07-14,4.7608,4.8105,4.7422,4.7981,1010483,0
2014-07-15,4.8105,4.8228,4.7484,4.7857,1073918,0
2014-07-16,4.792,4.8043,4.7546,4.7732,1412291,0
2014-07-17,4.7794,4.792,4.7297,4.7422,1173669,0
2014-07-18,4.7297,4.7981,4.7235,4.7857,1104946,0
2014-07-21,4.792,4.8105,4.7452,4.7546,934987,0
2014-07-22,4.7422,4.8291,4.7422,4.7671,1559782,0
2014-07-23,4.792,4.8105,4.7732,4.792,618356,0
2014-07-24,4.792,4.8043,4.7546,4.7608,1060525,0
2014-07-25,4.7794,4.792,4.7546,4.7857,1161802,0
2014-07-28,4.8043,4.8291,4.792,4.8291,1419552,0
2014-07-29,4.848,4.848,4.8043,4.8168,1077367,0
2014-07-30,4.8168,4.8355,4.7608,4.7671,1555731,0
2014-07-31,4.7608,4.7671,4.6923,4.6985,2455999,0
2014-08-01,4.7047,4.7732,4.6985,4.7546,1122977,0
2014-08-04,4.7857,4.8043,4.7608,4.8043,1202469,0
2014-08-05,4.792,4.8417,4.7608,4.7857,1049602,0
2014-08-06,4.9476,4.9476,4.8355,4.8915,2588930,0
2014-08-07,4.8915,4.9226,4.8604,4.8978,1097678,0
2014-08-08,4.8791,4.9226,4.8634,4.9226,1474303,0
2014-08-11,4.9476,4.9724,4.9163,4.9414,1535734,0
2014-08-12,4.9414,4.9599,4.9226,4.9351,994673,0
2014-08-13,4.9476,4.9661,4.9351,4.9661,1110723,0
2014-08-14,4.9537,4.991,4.9537,4.9537,909678,0
2014-08-15,4.991,5.0098,4.9537,4.9983,1118850,0
2014-08-18,5.0035,5.0035,4.9537,4.9849,1452011,0
2014-08-19,4.991,5.0098,4.91,4.9476,2516868,0
2014-08-20,4.9599,4.9724,4.9163,4.9226,1426006,0
2014-08-21,4.929,4.9724,4.929,4.9476,1018429,0
2014-08-22,4.9599,4.9661,4.9226,4.9414,1057845,0
2014-08-25,4.9661,4.9785,4.9476,4.9724,1084974,0
2014-08-26,4.9724,5.0035,4.9661,4.9972,1058727,0
2014-08-27,4.9785,5.0016,4.9414,4.9661,1737599,0
2014-08-28,4.9785,4.9785,4.9414,4.9537,1072520,0
2014-08-29,4.9476,4.9724,4.929,4.9661,1399894,0
2014-09-02,4.9849,4.9849,4.91,4.9163,1629114,0
2014-09-03,4.9476,4.9599,4.9038,4.9226,3820979,0
2014-09-04,4.9414,4.9414,4.8791,4.9038,1855702,0
2014-09-05,4.91,4.9568,4.9038,4.9414,1341742,0
2014-09-08,4.9599,4.9661,4.9351,4.9414,1536768,0
2014-09-09,4.9476,4.9476,4.91,4.91,1215450,0
2014-09-10,4.929,4.9476,4.8915,4.9226,1440880,0
2014-09-11,4.9226,4.9445,4.9163,4.9351,1355687,0
2014-09-12,4.9414,4.9537,4.8542,4.8542,3033410,0
2014-09-15,4.8728,4.8854,4.8291,4.848,1870842,0
2014-09-16,4.8542,4.8791,4.8228,4.8728,1521632,0
2014-09-17,4.8978,4.9038,4.8728,4.8791,1039126,0
2014-09-18,4.8854,4.8915,4.8417,4.8665,1140609,0
2014-09-19,4.8791,4.9038,4.8604,4.8915,2184758,0
2014-09-22,4.9038,4.9226,4.8791,4.8978,2079329,0
2014-09-23,4.9038,4.9163,4.848,4.848,2678437,0
2014-09-24,4.8542,4.8604,4.792,4.8355,5791913,0
2014-09-25,4.8549,4.8678,4.7774,4.8097,4048664,0
2014-09-26,4.8097,4.8289,4.7323,4.7774,2419948,0
2014-09-29,4.771,4.7968,4.7259,4.7968,2319347,0
2014-09-30,4.7839,4.7968,4.6293,4.6614,3447414,0
2014-10-01,4.6614,4.7646,4.6614,4.7452,2121593,0
2014-10-02,4.7323,4.771,4.6678,4.7387,3849531,0
2014-10-03,4.7452,4.7646,4.6936,4.7452,2268155,0
2014-10-06,4.7387,4.7517,4.7066,4.7259,1144961,0
2014-10-07,4.7066,4.7259,4.6936,4.7066,1656857,0
2014-10-08,4.7066,4.7903,4.6742,4.7839,2422812,0
2014-10-09,4.7968,4.8678,4.7774,4.7774,1908786,0
2014-10-10,4.7646,4.8162,4.7323,4.7839,1998802,0
2014-10-13,4.771,4.8612,4.771,4.8097,1738509,0
2014-10-14,4.8355,4.9194,4.8032,4.887,2421911,0
2014-10-15,4.8998,4.9643,4.7774,4.8549,3895869,0
2014-10-16,4.7259,4.8678,4.7066,4.8483,1903652,0
2014-10-17,4.8998,4.8998,4.8097,4.8355,1561969,0
2014-10-20,4.8355,4.9062,4.8162,4.9062,1868739,0
2014-10-21,4.9062,4.9838,4.8483,4.9258,2462290,0
2014-10-22,4.9579,4.9838,4.9128,4.9322,1524493,0
2014-10-23,4.9643,4.9709,4.8998,4.9386,982810,0
2014-10-24,4.9579,4.9643,4.9131,4.9514,998242,0
2014-10-27,4.9709,4.9838,4.9128,4.9709,1402704,0
2014-10-28,4.9903,5.0417,4.9643,5.0417,2384056,0
2014-10-29,5.029,5.0417,4.9643,4.9903,1469452,0
2014-10-30,5.0162,5.0417,4.9903,5.0224,1595150,0
2014-10-31,5.0224,5.0547,5.0162,5.0352,1548023,0
2014-11-03,5.0674,5.074,5.0352,5.061,1410732,0
2014-11-04,5.074,5.074,4.9966,5.0097,894302,0
2014-11-05,5.0352,5.119,5.029,5.0482,2587706,0
2014-11-06,5.0674,5.1062,5.0352,5.1062,1462296,0
2014-11-07,5.074,5.158,5.061,5.1384,1832281,0
2014-11-10,5.1256,5.1835,5.1125,5.1835,1687534,0
2014-11-11,5.1835,5.2352,5.1708,5.2159,1482059,0
2014-11-12,5.2159,5.2352,5.1933,5.2352,1125298,0
2014-11-13,5.2352,5.2545,5.2222,5.2287,1093267,0
2014-11-14,5.2222,5.2545,5.2222,5.2287,1082391,0
2014-11-17,5.2287,5.2482,5.2222,5.2482,967953,0
2014-11-18,5.2545,5.2869,5.2352,5.2869,1314616,0
2014-11-19,5.2869,5.2869,5.2417,5.2482,1027728,0
2014-11-20,5.2545,5.2869,5.2417,5.2739,1130044,0
2014-11-21,4.9773,5.074,4.9643,5.0674,32158531,0
2014-11-24,5.0674,5.1449,5.0482,5.1256,4887595,0
2014-11-25,5.1514,5.19,5.1256,5.19,3068783,0
2014-11-26,5.19,5.19,5.1125,5.1772,2622161,0
2014-11-28,5.158,5.2159,5.158,5.1835,2063486,0
2014-12-01,5.2095,5.2095,5.1256,5.1449,2469949,0
2014-12-02,5.158,5.19,5.119,5.1835,3847483,0
2014-12-03,5.19,5.203,5.1708,5.19,1442165,0
2014-12-04,5.1643,5.19,5.1321,5.1416,1489544,0
2014-12-05,5.1384,5.1514,5.0097,5.0547,2936406,0
2014-12-08,5.0998,5.1062,4.9643,4.9966,2684927,0
2014-12-09,4.9643,5.1062,4.887,5.1062,2735443,0
2014-12-10,5.0805,5.1062,5.0352,5.0417,1349404,0
2014-12-11,5.0805,5.0998,5.0344,5.0934,1370435,0
2014-12-12,5.0998,5.0998,5.0352,5.0417,1192201,0
2014-12-15,5.0934,5.119,5.0482,5.074,2778016,0
2014-12-16,5.0805,5.119,5.029,5.0869,3220398,0
2014-12-17,5.1062,5.1772,5.0674,5.158,4306802,0
2014-12-18,5.2313,5.2413,5.131,5.1913,3536558,0
2014-12-19,5.1913,5.3179,5.1414,5.2913,6459112,0
2014-12-22,5.2515,5.2779,5.2113,5.2515,1847627,0
2014-12-23,5.2113,5.2447,5.158,5.1844,2402600,0
2014-12-24,5.1711,5.1844,5.1111,5.1445,1204013,0
2014-12-26,5.1379,5.2045,5.1379,5.1978,834076,0
2014-12-29,5.1978,5.2579,5.1978,5.2379,1105843,0
2014-12-30,5.2379,5.2646,5.1978,5.2179,890542,0
2014-12-31,5.2379,5.2579,5.1445,5.1445,1282777,0
2015-01-02,5.1711,5.2379,5.1379,5.2379,1132369,0
2015-01-05,5.2379,5.2713,5.1913,5.2579,1928330,0
2015-01-06,5.2646,5.3014,5.2245,5.2479,1902890,0
2015-01-07,5.2447,5.2579,5.1844,5.2447,1469554,0
2015-01-08,5.2579,5.2579,5.1978,5.2245,1669677,0
2015-01-09,5.2045,5.2515,5.1877,5.2313,1081886,0
2015-01-12,5.2113,5.2379,5.1844,5.2145,987978,0
2015-01-13,5.1978,5.2213,5.1379,5.1512,1662002,0
2015-01-14,5.1445,5.1844,5.091,5.1445,1636377,0
2015-01-15,5.131,5.1711,5.1111,5.1111,1309590,0
2015-01-16,5.1045,5.1711,5.091,5.1711,1096311,0
2015-01-20,5.1978,5.1978,5.1445,5.158,1009642,0
2015-01-21,5.1777,5.2179,5.1445,5.1913,1480008,0
2015-01-22,5.2179,5.2579,5.1913,5.2515,1636320,0
2015-01-23,5.2646,5.2646,5.2045,5.2113,1058439,0
2015-01-26,5.2379,5.2646,5.2045,5.2579,1657094,0
2015-01-27,5.2447,5.3046,5.2447,5.2779,1695367,0
2015-01-28,5.2973,5.3014,5.2313,5.2447,1246021,0
2015-01-29,5.2379,5.2558,5.1777,5.2379,1877015,0
2015-01-30,5.2379,5.2379,5.158,5.1646,1518334,0
2015-02-02,5.1379,5.1445,5.0178,5.0577,5429449,0
2015-02-03,5.0445,5.0846,5.0044,5.0778,3711930,0
2015-02-04,5.091,5.1045,4.9711,4.9978,2419256,0
2015-02-05,5.0178,5.0846,5.0044,5.0778,1489869,0
2015-02-06,5.0846,5.0846,5.0012,5.0178,1565369,0
2015-02-09,5.0178,5.0377,4.9843,4.9978,1577045,0
2015-02-10,5.0044,5.0044,4.9576,4.991,1744505,0
2015-02-11,5.011,5.0977,5.011,5.0711,2496376,0
2015-02-12,5.0977,5.1646,5.0778,5.1379,1960191,0
2015-02-13,5.158,5.1711,5.1145,5.1711,1122042,0
2015-02-17,5.1978,5.2379,5.1711,5.1913,1495636,0
2015-02-18,5.1978,5.2179,5.1445,5.1978,886646,0
2015-02-19,5.1978,5.2179,5.158,5.1978,775351,0
2015-02-20,5.1978,5.2045,5.158,5.1978,1071033,0
2015-02-23,5.2045,5.2313,5.1711,5.2313,1096270,0
2015-02-24,5.2245,5.2245,5.1179,5.131,2473906,0
2015-02-25,5.2179,5.2746,5.1879,5.2447,3263760,0
2015-02-26,5.2646,5.2646,5.2313,5.2515,1521736,0
2015-02-27,5.2515,5.2845,5.2045,5.2713,2248382,0
2015-03-02,5.2845,5.2845,5.2379,5.2447,1330837,0
2015-03-03,5.2579,5.2845,5.2179,5.2379,2813939,0
2015-03-04,5.2515,5.2845,5.2379,5.2845,1428854,0
2015-03-05,5.3314,5.3314,5.2515,5.2845,1293218,0
2015-03-06,5.2579,5.2713,5.2045,5.2045,1875459,0
2015-03-09,5.2379,5.2646,5.2045,5.2313,1439341,0
2015-03-10,5.2245,5.2379,5.2045,5.2245,1085801,0
2015-03-11,5.2313,5.2313,5.2045,5.2045,796555,0
2015-03-12,5.2179,5.2779,5.2045,5.2713,1275683,0
2015-03-13,5.2913,5.298,5.2379,5.2579,1646462,0
2015-03-16,5.2845,5.2913,5.2579,5.2713,1787486,0
2015-03-17,5.2713,5.2713,5.2379,5.2646,1894344,0
2015-03-18,5.2646,5.3513,5.2579,5.3448,2721772,0
2015-03-19,5.338,5.3647,5.3112,5.3448,2287900,0
2015-03-20,5.338,5.4114,5.338,5.4114,4056201,0
2015-03-23,5.4047,5.4181,5.3448,5.378,3948148,0
2015-03-24,5.3713,5.3913,5.3448,5.358,3080855,0
2015-03-25,5.3713,5.3847,5.3179,5.3247,3103637,0
2015-03-26,5.373,5.4005,5.3317,5.3524,4711443,0
2015-03-27,5.3524,5.3869,5.3385,5.3799,1534571,0
2015-03-30,5.4005,5.4352,5.373,5.3937,1224413,0
2015-03-31,5.373,5.3937,5.3524,5.3592,1020023,0
2015-04-01,5.366,5.3869,5.3247,5.3453,1150711,0
2015-04-02,5.3524,5.3869,5.3453,5.366,1649541,0
2015-04-06,5.3524,5.4145,5.3524,5.4076,2287233,0
2015-04-07,5.4076,5.4145,5.3799,5.3869,1158628,0
2015-04-08,5.3869,5.4005,5.3592,5.3869,863430,0
2015-04-09,5.3869,5.3937,5.3524,5.3524,862022,0
2015-04-10,5.3799,5.3937,5.3524,5.3799,962474,0
2015-04-13,5.366,5.3937,5.366,5.3799,761350,0
2015-04-14,5.3869,5.4145,5.3799,5.4005,955090,0
2015-04-15,5.4005,5.4696,5.4005,5.4282,893659,0
2015-04-16,5.4352,5.4557,5.4076,5.442,873897,0
2015-04-17,5.4282,5.456,5.4076,5.4282,1060791,0
2015-04-20,5.4352,5.4523,5.4213,5.442,753662,0
2015-04-21,5.4489,5.456,5.4005,5.4005,688141,0
2015-04-22,5.4213,5.456,5.4076,5.4352,1543038,0
2015-04-23,5.4352,5.4489,5.4213,5.4213,578325,0
2015-04-24,5.4352,5.4696,5.4308,5.4489,617988,0
2015-04-27,5.4973,5.5112,5.4696,5.4903,1292034,0
2015-04-28,5.4903,5.5112,5.456,5.4766,1585090,0
2015-04-29,5.456,5.4696,5.4213,5.4352,1093518,0
2015-04-30,5.4352,5.456,5.373,5.3937,1944060,0
2015-05-01,5.3937,5.4352,5.3799,5.4282,1234695,0
2015-05-04,5.4282,5.4696,5.4145,5.4489,1888167,0
2015-05-05,5.4489,5.4489,5.3869,5.4145,1782320,0
2015-05-06,5.3592,5.373,5.2487,5.2763,6617730,0
2015-05-07,5.2626,5.3453,5.2004,5.3177,2805208,0
2015-05-08,5.3453,5.3869,5.3177,5.366,1731643,0
2015-05-11,5.3524,5.3869,5.3524,5.373,1117842,0
2015-05-12,5.366,5.4005,5.3385,5.4005,1146556,0
2015-05-13,5.4076,5.4282,5.3869,5.4076,671719,0
2015-05-14,5.4213,5.4489,5.4076,5.4282,1293193,0
2015-05-15,5.4352,5.4766,5.4145,5.4628,1918824,0
2015-05-18,5.4766,5.4836,5.4282,5.4836,1234830,0
2015-05-19,5.4836,5.4903,5.4628,5.4836,896007,0
2015-05-20,5.4628,5.5112,5.4628,5.4973,748028,0
2015-05-21,5.5043,5.5112,5.4696,5.4836,951179,0
2015-05-22,5.4696,5.4903,5.4489,5.4628,842870,0
2015-05-26,5.4489,5.456,5.4145,5.4213,870810,0
2015-05-27,5.4213,5.4766,5.4213,5.4766,728044,0
2015-05-28,5.4766,5.4903,5.456,5.4836,714610,0
2015-05-29,5.4766,5.4903,5.4213,5.4696,2345154,0
2015-06-01,5.4903,5.4973,5.4628,5.4766,1173557,0
2015-06-02,5.4696,5.4836,5.4489,5.4628,1972456,0
2015-06-03,5.4836,5.4836,5.4352,5.4352,1233825,0
2015-06-04,5.442,5.4628,5.4213,5.4352,1180687,0
2015-06-05,5.4213,5.4489,5.3592,5.373,2403793,0
2015-06-08,5.373,5.3799,5.2971,5.304,1486065,0
2015-06-09,5.304,5.3317,5.2417,5.2901,1883627,0
2015-06-10,5.304,5.3317,5.2763,5.3177,1612391,0
2015-06-11,5.3177,5.373,5.2971,5.373,1169792,0
2015-06-12,5.373,5.3869,5.3317,5.3524,1382967,0
2015-06-15,5.3524,5.3937,5.3317,5.366,934384,0
2015-06-16,5.373,5.4145,5.3524,5.4005,1079326,0
2015-06-17,5.3937,5.442,5.3524,5.4076,2121150,0
2015-06-18,5.4213,5.4836,5.4145,5.4352,2638657,0
2015-06-19,5.456,5.5525,5.4352,5.5525,4677996,0
2015-06-22,5.5525,5.5594,5.4903,5.518,1900766,0
2015-06-23,5.5249,5.5525,5.4696,5.5456,2234099,0
2015-06-24,5.5525,5.5525,5.5043,5.5112,2027610,0
2015-06-25,5.5897,5.5897,5.4755,5.5112,2065947,0
2015-06-26,5.5182,5.5396,5.4682,5.4897,2061412,0
2015-06-29,5.4682,5.4897,5.3109,5.361,3331136,0
2015-06-30,5.4039,5.436,5.3396,5.3468,2884083,0
2015-07-01,5.3897,5.4539,5.3468,5.4539,2076942,0
2015-07-02,5.4539,5.4897,5.3897,5.3897,1010072,0
2015-07-06,5.361,5.504,5.3468,5.504,1785391,0
2015-07-07,5.4826,5.5683,5.4682,5.5611,1636958,0
2015-07-08,5.5326,5.5897,5.4682,5.5112,2288189,0
2015-07-09,5.5468,5.5683,5.4467,5.4755,1236147,0
2015-07-10,5.504,5.5396,5.4467,5.5326,1148850,0
2015-07-13,5.5326,5.5755,5.5112,5.5755,1202153,0
2015-07-14,5.5683,5.6111,5.5541,5.5755,940615,0
2015-07-15,5.5611,5.5611,5.4897,5.504,1242543,0
2015-07-16,5.504,5.5468,5.4755,5.504,719363,0
2015-07-17,5.5255,5.5396,5.4682,5.4968,796446,0
2015-07-20,5.4897,5.4968,5.4396,5.4755,948797,0
2015-07-21,5.4826,5.4968,5.4467,5.4755,846109,0
2015-07-22,5.4755,5.504,5.4539,5.4682,860519,0
2015-07-23,5.4968,5.4968,5.3824,5.3824,1450613,0
2015-07-24,5.3824,5.4254,5.3752,5.3897,1228455,0
2015-07-27,5.3824,5.4181,5.2753,5.3109,3427947,0
2015-07-28,5.2966,5.461,5.2895,5.4111,1521681,0
2015-07-29,5.4111,5.461,5.3752,5.4181,1135001,0
2015-07-30,5.4181,5.461,5.3967,5.4181,995941,0
2015-07-31,5.4181,5.4755,5.3323,5.3468,2693338,0
2015-08-03,5.361,5.4254,5.3396,5.3752,1604425,0
2015-08-04,5.3824,5.4039,5.3468,5.361,1837712,0
2015-08-05,5.1035,5.1966,4.9178,5.1181,8728860,0
2015-08-06,5.1108,5.1181,4.9678,5.0753,3888100,0
2015-08-07,5.0179,5.0679,4.9964,5.0537,2848346,0
2015-08-10,5.0465,5.0537,4.6533,4.6963,6167729,0
2015-08-11,4.6676,4.8105,4.5677,4.7392,4114244,0
2015-08-12,4.6533,4.7106,4.5962,4.7035,2899268,0
2015-08-13,4.682,4.7177,4.6533,4.6891,1189559,0
2015-08-14,4.682,4.7392,4.6606,4.7392,1033293,0
2015-08-17,4.732,4.8319,4.7035,4.7891,1209848,0
2015-08-18,4.7963,4.8034,4.7534,4.7606,803581,0
2015-08-19,4.7606,4.7963,4.7392,4.7676,967401,0
2015-08-20,4.7749,4.9321,4.7676,4.8534,3492579,0
2015-08-21,4.825,4.8893,4.732,4.732,2042665,0
2015-08-24,4.5175,4.6462,3.86,4.5532,3661732,0
2015-08-25,4.5962,4.6606,4.539,4.5747,2346247,0
2015-08-26,4.6462,4.682,4.5248,4.6606,2981808,0
2015-08-27,4.7106,4.7462,4.6462,4.7177,1750416,0
2015-08-28,4.7392,4.7462,4.6676,4.7035,1144231,0
2015-08-31,4.682,4.7106,4.6606,4.6747,1073307,0
2015-09-01,4.6462,4.6676,4.5747,4.5962,1207188,0
2015-09-02,4.6033,4.6391,4.5747,4.6033,1589112,0
2015-09-03,4.6247,4.6462,4.589,4.6105,824844,0
2015-09-04,4.5818,4.6105,4.5318,4.5605,676552,0
2015-09-08,4.5677,4.6318,4.5677,4.6177,920256,0
2015-09-09,4.6747,4.682,4.5747,4.5818,980833,0
2015-09-10,4.5818,4.589,4.5175,4.5605,1186411,0
2015-09-11,4.539,4.6462,4.5318,4.6462,1326661,0
2015-09-14,4.7606,4.7891,4.6533,4.6891,1157107,0
2015-09-15,4.682,4.7035,4.6033,4.6891,1809593,0
2015-09-16,4.6963,4.7462,4.6676,4.6891,1141719,0
2015-09-17,4.6747,4.8104,4.6462,4.7606,1135250,0
2015-09-18,4.7177,4.782,4.6963,4.7749,2213202,0
2015-09-21,4.6747,4.7035,4.6105,4.6747,3864012,0
2015-09-22,4.6533,4.7392,4.6247,4.7249,2223693,0
2015-09-23,4.7177,4.7963,4.7035,4.7676,2312270,0
2015-09-24,4.7455,4.7676,4.6417,4.7009,2727607,0
2015-09-25,4.7009,4.7158,4.6268,4.649,3971511,0
2015-09-28,4.6342,4.6417,4.308,4.3451,3780509,0
2015-09-29,4.3153,4.3377,4.0708,4.0781,4250277,0
2015-09-30,4.0708,4.093,3.9374,4.0708,3909877,0
2015-10-01,4.0781,4.1375,3.9817,4.0261,3907718,0
2015-10-02,3.9668,4.0486,3.9668,4.0261,1829581,0
2015-10-05,4.0261,4.2191,4.0261,4.2117,1655104,0
2015-10-06,4.2117,4.2858,4.1969,4.2264,1081753,0
2015-10-07,4.2487,4.3228,4.2338,4.2933,976155,0
2015-10-08,4.308,4.3675,4.2933,4.3525,1159167,0
2015-10-09,4.3377,4.3675,4.3007,4.3451,894425,0
2015-10-12,4.3228,4.3599,4.3007,4.3153,901278,0
2015-10-13,4.2933,4.3153,4.1893,4.1893,1006903,0
2015-10-14,4.1598,4.2264,4.1299,4.1375,1120730,0
2015-10-15,4.1671,4.2191,4.0781,4.2117,983300,0
2015-10-16,4.2191,4.2338,4.1671,4.2117,680395,0
2015-10-19,4.1969,4.2487,4.1893,4.2338,1087865,0
2015-10-20,4.2338,4.3303,4.2041,4.3228,1007894,0
2015-10-21,4.3377,4.4045,4.3303,4.3675,1309812,0
2015-10-22,4.3822,4.4045,4.3525,4.3675,884042,0
2015-10-23,4.397,4.4193,4.3599,4.397,696309,0
2015-10-26,4.4488,4.486,4.4119,4.4564,1383987,0
2015-10-27,4.4635,4.486,4.2782,4.2858,1368611,0
2015-10-28,4.2933,4.4266,4.2561,4.3451,1458702,0
2015-10-29,4.3377,4.3746,4.2782,4.2858,803661,0
2015-10-30,4.2782,4.3377,4.2117,4.2117,1170899,0
2015-11-02,4.2117,4.3264,4.1893,4.308,1045537,0
2015-11-03,4.308,4.3746,4.2709,4.3746,955384,0
2015-11-04,4.3599,4.3746,4.1522,4.1893,2575276,0
2015-11-05,4.182,4.1893,4.1449,4.1671,837242,0
2015-11-06,4.1375,4.182,4.093,4.1449,1325320,0
2015-11-09,4.1299,4.1375,4.0486,4.0634,1112190,0
2015-11-10,4.093,4.1598,4.0781,4.1598,776419,0
2015-11-11,4.1746,4.2117,4.1449,4.1522,467309,0
2015-11-12,4.1227,4.1598,4.0855,4.093,840615,0
2015-11-13,4.093,4.1375,4.0855,4.093,576684,0
2015-11-16,4.0634,4.1522,4.0634,4.1449,1005959,0
2015-11-17,4.0855,4.1671,4.0855,4.1227,1125046,0
2015-11-18,4.1522,4.2041,4.1299,4.2041,717482,0
2015-11-19,4.1893,4.2635,4.182,4.2635,674460,0
2015-11-20,4.2635,4.3007,4.2412,4.2858,851134,0
2015-11-23,4.2635,4.3228,4.2487,4.2933,1106029,0
2015-11-24,4.2635,4.3822,4.2635,4.3746,1047767,0
2015-11-25,4.3451,4.3525,4.2709,4.3153,573176,0
2015-11-27,4.3153,4.3822,4.3007,4.3822,376273,0
2015-11-30,4.3822,4.397,4.2782,4.3007,1334761,0
2015-12-01,4.3303,4.3303,4.2635,4.2858,825451,0
2015-12-02,4.308,4.308,4.1746,4.182,1773905,0
2015-12-03,4.1969,4.2191,4.1522,4.1522,960273,0
2015-12-04,4.1522,4.1893,4.1299,4.1449,982088,0
2015-12-07,4.115,4.1598,4.093,4.115,1112098,0
2015-12-08,4.1003,4.115,4.0337,4.041,1317122,0
2015-12-09,4.0261,4.1003,4.0261,4.041,1314935,0
2015-12-10,4.0261,4.0708,4.0261,4.0486,1403677,0
2015-12-11,4.0114,4.0708,3.9668,3.9744,1118304,0
2015-12-14,3.9892,4.004,3.6925,3.7001,4057659,0
2015-12-15,3.7074,3.8186,3.663,3.8037,1411634,0
2015-12-16,3.8037,3.9299,3.7891,3.9225,2295945,0
2015-12-17,3.9817,4.0781,3.9299,4.0708,2343418,0
2015-12-18,4.0708,4.2041,4.041,4.2041,3059954,0
2015-12-21,4.2338,4.3153,4.1671,4.308,2214487,0
2015-12-22,4.3525,4.4266,4.3007,4.3377,2061511,0
2015-12-23,4.3221,4.3685,4.2526,4.361,1499996,0
2015-12-24,4.3377,4.361,4.3299,4.3455,534668,0
2015-12-28,4.3221,4.3299,4.2542,4.2913,1239930,0
2015-12-29,4.2758,4.2991,4.2681,4.2758,1446459,0
2015-12-30,4.2526,4.2835,4.2001,4.2295,1135072,0
2015-12-31,4.1984,4.2449,4.1212,4.1212,1535764,0
2016-01-04,4.0516,4.156,4.0438,4.1366,1329918,0
2016-01-05,4.1521,4.2604,4.1134,4.2371,757089,0
2016-01-06,4.2063,4.3028,4.1829,4.2604,598309,0
2016-01-07,4.1909,4.2449,4.1056,4.1056,981969,0
2016-01-08,4.1134,4.2063,4.0747,4.0747,781578,0
2016-01-11,4.098,4.1365,4.0207,4.0283,1017345,0
2016-01-12,4.0516,4.0825,3.924,3.9743,1411165,0
2016-01-13,3.9665,4.0131,3.7269,3.7655,2157122,0
2016-01-14,3.7577,3.8197,3.6341,3.7616,1853072,0
2016-01-15,3.6959,3.7269,3.4407,3.5877,2427105,0
2016-01-19,3.5104,3.5953,3.2862,3.3247,2960674,0
2016-01-20,3.2862,3.3556,2.9537,3.3326,3481729,0
2016-01-21,3.2707,3.433,3.2707,3.3556,982598,0
2016-01-22,3.3751,3.5529,3.3556,3.549,1322212,0
2016-01-25,3.6185,3.665,3.4253,3.4253,1417953,0
2016-01-26,3.4639,3.6231,3.4253,3.6071,1353632,0
2016-01-27,3.6109,3.638,3.5104,3.5413,964952,0
2016-01-28,3.5567,3.6496,3.5335,3.5798,704601,0
2016-01-29,3.5877,3.7424,3.5877,3.7424,1558695,0
2016-02-01,3.7345,3.75,3.6417,3.6881,836120,0
2016-02-02,3.6572,3.665,3.5646,3.6417,639073,0
2016-02-03,3.6728,3.7269,3.5877,3.719,1023312,0
2016-02-04,3.7114,3.8118,3.7035,3.7577,827058,0
2016-02-05,3.7655,3.7731,3.7114,3.7114,757425,0
2016-02-08,3.6728,3.7114,3.5798,3.6881,1002558,0
2016-02-09,3.6496,3.665,3.5258,3.5645,935671,0
2016-02-10,3.5877,3.6341,3.5335,3.549,558120,0
2016-02-11,3.4949,3.5273,3.4021,3.4562,727897,0
2016-02-12,3.4716,3.5953,3.4678,3.5645,663418,0
2016-02-16,3.6417,3.7035,3.5953,3.6959,751373,0
2016-02-17,3.7035,3.781,3.6959,3.75,721140,0
2016-02-18,3.75,3.7887,3.7269,3.7731,534990,0
2016-02-19,3.7655,3.7964,3.719,3.7655,477734,0
2016-02-22,3.8118,3.8583,3.781,3.8428,903086,0
2016-02-23,3.8505,3.9433,3.8274,3.9278,939028,0
2016-02-24,3.3247,3.3247,3.0078,3.1392,4452625,0
2016-02-25,3.1237,3.2242,3.0929,3.2165,1690246,0
2016-02-26,3.2396,3.2765,3.0543,3.0773,2801104,0
2016-02-29,3.1006,3.2551,3.0929,3.232,1653588,0
2016-03-01,3.2784,3.3016,3.2089,3.2551,901686,0
2016-03-02,3.2551,3.3171,3.2242,3.2938,999849,0
2016-03-03,3.2862,3.4776,3.2862,3.4407,1375510,0
2016-03-04,3.4562,3.6337,3.4407,3.5104,1371368,0
2016-03-07,3.5258,3.6417,3.518,3.6031,904954,0
2016-03-08,3.6031,3.6234,3.4639,3.4716,1024595,0
2016-03-09,3.5026,3.5335,3.433,3.4639,643284,0
2016-03-10,3.4794,3.4948,3.3402,3.3944,703845,0
2016-03-11,3.3711,3.4639,3.3635,3.4562,646982,0
2016-03-14,3.4716,3.5058,3.4098,3.4949,646716,0
2016-03-15,3.4562,3.4949,3.4021,3.433,888518,0
2016-03-16,3.433,3.5026,3.4178,3.4716,787948,0
2016-03-17,3.4949,3.6805,3.4949,3.6728,1553939,0
2016-03-18,3.7035,3.7114,3.6109,3.6109,1813833,0
2016-03-21,3.8274,3.9278,3.8197,3.8891,2341349,0
2016-03-22,3.9124,3.955,3.8505,3.8736,2739607,0
2016-03-23,3.8736,3.955,3.7194,3.7194,1721547,0
2016-03-24,3.6626,3.695,3.5814,3.6544,1018429,0
2016-03-28,3.6544,3.7358,3.6139,3.7114,831425,0
2016-03-29,3.7114,3.8494,3.7033,3.8169,1079877,0
2016-03-30,3.8169,3.9062,3.8089,3.825,744461,0
2016-03-31,3.8088,3.8899,3.7763,3.8494,832334,0
2016-04-01,3.8331,3.8331,3.7763,3.825,501785,0
2016-04-04,3.8006,3.8331,3.7763,3.7763,572871,0
2016-04-05,3.7601,3.8169,3.7601,3.7926,430868,0
2016-04-06,3.8088,3.825,3.7763,3.8006,362588,0
2016-04-07,3.7683,3.8291,3.7601,3.7763,550318,0
2016-04-08,3.7926,3.8494,3.7601,3.7683,629120,0
2016-04-11,3.7683,3.8899,3.7518,3.8656,819397,0
2016-04-12,3.8736,3.955,3.8494,3.9386,645498,0
2016-04-13,3.9793,4.0037,3.9062,3.9956,669037,0
2016-04-14,4.028,4.0524,3.955,3.9875,373026,0
2016-04-15,3.9712,4.0159,3.9225,3.9875,309173,0
2016-04-18,3.955,3.9956,3.945,3.9956,440453,0
2016-04-19,4.0037,4.0443,3.9793,4.0362,443232,0
2016-04-20,4.0605,4.1418,4.0443,4.0931,922356,0
2016-04-21,4.1174,4.1418,4.0199,4.0687,613958,0
2016-04-22,4.0443,4.1116,4.0362,4.1092,682188,0
2016-04-25,4.1418,4.1418,4.0768,4.1092,804367,0
2016-04-26,4.1174,4.2392,4.1071,4.2229,1348566,0
2016-04-27,4.2473,4.2635,4.1824,4.2229,566921,0
2016-04-28,4.2229,4.2392,4.1823,4.1985,602386,0
2016-04-29,4.1824,4.231,4.1498,4.2229,592781,0
2016-05-02,4.2229,4.2554,4.1336,4.1742,733549,0
2016-05-03,4.1824,4.1824,4.0564,4.1174,1011276,0
2016-05-04,4.0362,4.2635,4.0362,4.2392,1181988,0
2016-05-05,4.2473,4.4017,4.2392,4.3528,1173833,0
2016-05-06,4.3285,4.4991,4.3285,4.4828,806519,0
2016-05-09,4.4991,4.6453,4.4503,4.629,1111670,0
2016-05-10,4.6615,4.6615,4.5485,4.6371,670767,0
2016-05-11,4.6371,4.6941,4.6047,4.6371,639627,0
2016-05-12,4.6371,4.6615,4.5742,4.6249,518535,0
2016-05-13,4.5884,4.6047,4.5234,4.6047,935948,0
2016-05-16,4.6209,4.6697,4.5722,4.6209,778740,0
2016-05-17,4.6209,4.6697,4.5485,4.5722,1381879,0
2016-05-18,4.5479,4.6413,4.4747,4.5154,696071,0
2016-05-19,4.5154,4.5639,4.426,4.5479,858647,0
2016-05-20,4.5884,4.5884,4.4991,4.5315,794428,0
2016-05-23,4.5315,4.5884,4.5154,4.5884,564409,0
2016-05-24,4.6127,4.6533,4.5884,4.6453,552437,0
2016-05-25,4.6453,4.6697,4.5884,4.6697,511203,0
2016-05-26,4.6697,4.698,4.6453,4.6859,553183,0
2016-05-27,4.6941,4.7265,4.6492,4.7184,997637,0
2016-05-31,4.7346,4.8482,4.6859,4.8319,1269596,0
2016-06-01,4.8319,4.8646,4.7914,4.8646,785836,0
2016-06-02,4.8727,4.9701,4.8646,4.962,918214,0
2016-06-03,4.9538,4.9864,4.8727,4.9457,964421,0
2016-06-06,4.9457,4.9864,4.9213,4.9538,1124535,0
2016-06-07,4.9701,5.0025,4.9294,4.9864,757375,0
2016-06-08,4.9864,5.1081,4.9701,5.1081,956353,0
2016-06-09,5.1,5.2056,5.092,5.1488,1172886,0
2016-06-10,5.1812,5.205,5.0948,5.1407,1165302,0
2016-06-13,5.1245,5.1407,5.0839,5.0919,852252,0
2016-06-14,5.0756,5.113,5.0106,5.0839,982137,0
2016-06-15,5.0839,5.1649,5.0594,5.1488,650158,0
2016-06-16,5.1649,5.1975,5.1245,5.1975,811372,0
2016-06-17,5.2625,5.3194,5.1975,5.3111,2352474,0
2016-06-20,5.3354,5.4248,5.2957,5.3761,1363462,0
2016-06-21,5.4004,5.4086,5.3437,5.3761,1410859,0
2016-06-22,5.3519,5.368,4.9701,5.1,3773825,0
2016-06-23,5.024,5.1085,4.7623,5.0578,2654810,0
2016-06-24,4.9058,5.1717,4.8636,5.0324,1557802,0
2016-06-27,5.024,5.0915,4.872,4.9058,1370597,0
2016-06-28,4.9395,5.0663,4.9142,5.0493,748047,0
2016-06-29,5.0578,5.1676,5.0493,5.1507,923054,0
2016-06-30,5.1507,5.1591,5.0493,5.1507,911635,0
2016-07-01,5.1507,5.2013,5.1148,5.1423,475395,0
2016-07-05,5.1169,5.1761,5.0493,5.0663,812403,0
2016-07-06,5.0578,5.1844,5.0324,5.1591,960044,0
2016-07-07,5.1844,5.1844,5.0747,5.0915,559641,0
2016-07-08,5.1085,5.1802,5.1085,5.1254,682476,0
2016-07-11,5.1254,5.2013,5.0831,5.2013,656484,0
2016-07-12,5.2436,5.2943,5.2021,5.2604,1211070,0
2016-07-13,5.2604,5.2773,5.2183,5.269,701220,0
2016-07-14,5.2773,5.2773,5.2351,5.2519,479472,0
2016-07-15,5.2773,5.2773,5.1929,5.269,532649,0
2016-07-18,5.2604,5.311,5.2519,5.3026,681035,0
2016-07-19,5.2943,5.3364,5.2772,5.3196,452185,0
2016-07-20,5.3449,5.4419,5.3365,5.4124,871020,0
2016-07-21,5.3871,5.4631,5.3449,5.3786,684371,0
2016-07-22,5.3786,5.4546,5.3703,5.4124,603131,0
2016-07-25,5.4885,5.4885,5.4209,5.4378,801212,0
2016-07-26,5.4546,5.5306,5.4378,5.4546,805988,0
2016-07-27,5.4461,5.5138,5.4378,5.5053,624046,0
2016-07-28,5.4968,5.5222,5.4546,5.5053,541493,0
2016-07-29,5.5053,5.5476,5.4546,5.5222,972193,0
2016-08-01,5.5053,5.5476,5.4631,5.5306,607862,0
2016-08-02,5.5306,5.5728,5.4716,5.4716,800286,0
2016-08-03,5.1676,5.328,4.9395,5.1676,3034437,0
2016-08-04,5.1423,5.1929,5.0493,5.1761,1267711,0
2016-08-05,5.1761,5.4251,5.1676,5.3534,1339092,0
2016-08-08,5.3703,5.3955,5.328,5.3618,611541,0
2016-08-09,5.3618,5.4209,5.3365,5.404,753156,0
2016-08-10,5.4209,5.4378,5.3871,5.3871,436417,0
2016-08-11,5.4124,5.4124,5.3322,5.3871,500679,0
2016-08-12,5.3703,5.4378,5.3618,5.4124,475003,0
2016-08-15,5.4294,5.4461,5.3871,5.404,513305,0
2016-08-16,5.404,5.4124,5.3449,5.3618,399584,0
2016-08-17,5.3365,5.3703,5.2436,5.269,837182,0
2016-08-18,5.2351,5.2943,5.0663,5.1,2424659,0
2016-08-19,5.0663,5.0831,4.9903,5.0493,1667789,0
2016-08-22,5.0493,5.0748,5.0409,5.0748,633238,0
2016-08-23,5.1085,5.1844,5.0621,5.1676,646041,0
2016-08-24,5.1676,5.1761,5.0831,5.0915,713078,0
2016-08-25,5.0831,5.1254,5.0748,5.0915,458070,0
2016-08-26,5.0748,5.1169,5.0072,5.0324,714664,0
2016-08-29,5.0663,5.1085,5.0324,5.0663,538770,0
2016-08-30,5.1,5.1085,5.0324,5.0578,646975,0
2016-08-31,5.0324,5.1,5.024,5.1,902556,0
2016-09-01,5.1085,5.1254,4.9566,5.0493,850700,0
2016-09-02,5.0663,5.1423,5.0663,5.1085,932056,0
2016-09-06,5.1423,5.1507,5.0831,5.1254,688591,0
2016-09-07,5.1254,5.2183,5.1254,5.2183,790288,0
2016-09-08,5.2098,5.2351,5.1676,5.2351,603048,0
2016-09-09,5.2351,5.2351,4.9818,4.9818,1537194,0
2016-09-12,4.9395,5.0493,4.8636,5.0493,1208438,0
2016-09-13,5.0493,5.0506,4.948,4.9566,983860,0
2016-09-14,4.948,5.0324,4.9439,4.9649,657669,0
2016-09-15,4.9987,5.0324,4.948,5.0324,639804,0
2016-09-16,5.1254,5.1338,4.9649,4.9987,1677147,0
2016-09-19,5.0493,5.1824,5.0324,5.1676,1621566,0
2016-09-20,5.1844,5.2183,5.1676,5.1761,1183431,0
2016-09-21,5.2183,5.2351,5.1423,5.2267,1750564,0
2016-09-22,5.2355,5.4024,5.2355,5.4024,1635188,0
2016-09-23,5.3409,5.3848,5.2794,5.3057,1066368,0
2016-09-26,5.2794,5.3585,5.2355,5.2355,868591,0
2016-09-27,5.2267,5.2882,5.2047,5.2355,674164,0
2016-09-28,5.2355,5.2882,5.1916,5.2706,613032,0
2016-09-29,5.297,5.3409,5.2355,5.2794,1199747,0
2016-09-30,5.297,5.3497,5.2794,5.297,813269,0
2016-10-03,5.2004,5.2706,5.1916,5.2355,791244,0
2016-10-04,5.253,5.253,5.0994,5.1301,1199794,0
2016-10-05,5.1388,5.1855,5.0599,5.0949,845772,0
2016-10-06,5.0599,5.0949,4.9631,5.0072,851544,0
2016-10-07,5.0072,5.0599,4.9631,5.0159,582072,0
2016-10-10,5.0159,5.1344,5.0159,5.0949,432498,0
2016-10-11,5.0599,5.0949,5.051,5.0774,363410,0
2016-10-12,5.0686,5.2179,5.0686,5.1563,731288,0
2016-10-13,5.1563,5.2355,5.1388,5.1916,422256,0
2016-10-14,5.174,5.2047,5.1213,5.1651,702780,0
2016-10-17,5.1828,5.2004,5.1213,5.1213,315279,0
2016-10-18,5.1476,5.2004,5.1036,5.1563,408333,0
2016-10-19,5.1828,5.2706,5.1563,5.2618,498937,0
2016-10-20,5.2618,5.2794,5.1959,5.2706,440738,0
2016-10-21,5.2355,5.297,5.2004,5.297,582929,0
2016-10-24,5.3145,5.3497,5.275,5.3145,543776,0
2016-10-25,5.3232,5.3497,5.2794,5.297,1104580,0
2016-10-26,5.2882,5.3146,5.2267,5.2355,865470,0
2016-10-27,5.2706,5.2706,5.1476,5.174,602030,0
2016-10-28,5.253,5.2706,5.1124,5.174,800618,0
2016-10-31,5.1651,5.2267,5.1651,5.1916,949937,0
2016-11-01,5.1651,5.2004,5.0247,5.0686,1035773,0
2016-11-02,5.1563,5.2267,5.1195,5.1916,870481,0
2016-11-03,5.2091,5.3057,5.1916,5.2179,991552,0
2016-11-04,5.2267,5.3057,5.2179,5.2794,1086539,0
2016-11-07,5.2706,5.3497,5.2618,5.3497,1220462,0
2016-11-08,5.3057,5.4902,5.3057,5.4638,2184678,0
2016-11-09,5.3585,5.5341,5.2706,5.5253,1776947,0
2016-11-10,5.5341,5.5605,5.3849,5.4726,1420745,0
2016-11-11,5.4462,5.5956,5.4462,5.5341,1687783,0
2016-11-14,5.5605,5.6308,5.5341,5.6131,1175824,0
2016-11-15,5.5956,5.7098,5.5694,5.7098,932400,0
2016-11-16,5.6747,5.7493,5.6658,5.701,862848,0
2016-11-17,5.7098,5.7537,5.6658,5.6922,959725,0
2016-11-18,5.7098,5.7801,5.6834,5.7713,966291,0
2016-11-21,5.8327,5.8679,5.7801,5.8065,1150051,0
2016-11-22,5.8152,5.8547,5.8152,5.8504,1240855,0
2016-11-23,5.8504,5.9207,5.7977,5.8327,1087908,0
2016-11-25,5.8592,5.8678,5.8065,5.8416,403266,0
2016-11-28,5.8767,5.8854,5.8327,5.8416,703187,0
2016-11-29,5.8767,5.8942,5.8285,5.8767,1101722,0
2016-11-30,5.8767,5.9031,5.8065,5.8679,1046382,0
2016-12-01,5.8679,5.8942,5.6922,5.7362,1428569,0
2016-12-02,5.7362,5.8152,5.7098,5.7186,566852,0
2016-12-05,5.7362,5.9119,5.7098,5.9031,954920,0
2016-12-06,5.8854,5.9909,5.8679,5.9821,851982,0
2016-12-07,5.947,6.0831,5.947,6.0435,974039,0
2016-12-08,6.0348,6.0876,5.9997,6.07,906112,0
2016-12-09,6.0876,6.1227,6.0523,6.1051,1196571,0
2016-12-12,6.1491,6.1842,6.0523,6.0612,913052,0
2016-12-13,6.026,6.0348,5.9207,5.9207,1156919,0
2016-12-14,5.9382,5.9909,5.8679,5.9031,1122639,0
2016-12-15,5.8854,5.8942,5.7142,5.7186,1831621,0
2016-12-16,5.7537,5.9689,5.7537,5.9382,2006987,0
2016-12-19,6.0435,6.0964,5.9733,6.0788,1899967,0
2016-12-20,6.0788,6.1095,6.0173,6.0964,1603945,0
2016-12-21,6.1139,6.1315,6.026,6.0523,1687953,0
2016-12-22,6.0341,6.0661,5.9341,6.016,1468647,0
2016-12-23,6.0341,6.0797,5.9705,6.0523,525481,0
2016-12-27,6.0888,6.1252,5.9887,5.9978,804494,0
2016-12-28,5.9978,6.0069,5.925,5.9796,792270,0
2016-12-29,5.9523,6.1071,5.9433,6.098,680864,0
2016-12-30,6.098,6.098,5.9978,6.0069,541126,0
2017-01-03,6.0796,6.098,5.9887,6.0341,934391,0
2017-01-04,6.0614,6.098,6.0341,6.0796,805926,0
2017-01-05,6.098,6.098,5.9978,6.0432,695441,0
2017-01-06,6.0614,6.0843,6.016,6.0614,695520,0
2017-01-09,6.0523,6.0796,5.9978,6.0069,541887,0
2017-01-10,6.0069,6.1889,6.0023,6.1799,983651,0
2017-01-11,6.1889,6.2344,6.1253,6.2071,626338,0
2017-01-12,6.198,6.2162,6.098,6.1617,815311,0
2017-01-13,6.1344,6.198,6.098,6.1889,526440,0
2017-01-17,6.1253,6.1799,5.7794,5.7976,3270472,0
2017-01-18,5.7976,5.8613,5.6975,5.7338,2512003,0
2017-01-19,5.7429,5.7794,5.6429,5.7066,1917042,0
2017-01-20,5.6884,5.752,5.6884,5.7247,901917,0
2017-01-23,5.7247,5.8522,5.7247,5.8158,1203484,0
2017-01-24,5.8158,5.9796,5.7976,5.9432,1606319,0
2017-01-25,5.9614,6.0341,5.8885,6.0251,1261729,0
2017-01-26,6.0888,6.098,5.9705,5.9796,820327,0
2017-01-27,5.9887,6.0341,5.925,5.9887,949027,0
2017-01-30,5.9796,5.9796,5.8294,5.925,1096641,0
2017-01-31,5.9158,5.9158,5.702,5.834,1217659,0
2017-02-01,5.8885,5.9397,5.834,5.8613,843233,0
2017-02-02,5.8976,5.8976,5.7794,5.8794,724091,0
2017-02-03,5.8976,5.9158,5.8249,5.8976,773503,0
2017-02-06,5.8794,5.9432,5.8704,5.925,634461,0
2017-02-07,5.9705,5.9796,5.8976,5.9523,710020,0
2017-02-08,5.9523,5.9796,5.9067,5.9523,649317,0
2017-02-09,5.9341,6.0297,5.925,5.9978,716631,0
2017-02-10,6.0069,6.0523,5.9705,6.016,579670,0
2017-02-13,6.0432,6.1344,6.0341,6.0614,1064572,0
2017-02-14,6.0523,6.0614,5.9478,5.9887,745778,0
2017-02-15,5.9887,6.0705,5.9341,6.0705,959076,0
2017-02-16,6.0705,6.1253,6.016,6.0614,782626,0
2017-02-17,6.0705,6.0705,5.9341,5.9341,937288,0
2017-02-21,5.9341,5.9796,5.8976,5.9614,1565052,0
2017-02-22,5.7612,5.7794,5.5063,5.7338,5520372,0
2017-02-23,5.6702,5.9067,5.652,5.8794,2124656,0
2017-02-24,5.8067,5.8976,5.792,5.8613,1103520,0
2017-02-27,5.8704,5.8976,5.7885,5.7976,1323969,0
2017-02-28,5.7885,5.834,5.7338,5.7612,1689197,0
2017-03-01,5.7976,5.9158,5.7748,5.8249,1420450,0
2017-03-02,5.8249,5.8794,5.7976,5.8704,1005448,0
2017-03-03,5.8613,5.8704,5.7703,5.8704,1249023,0
2017-03-06,5.8158,5.8249,5.7434,5.8067,821198,0
2017-03-07,5.7794,5.8158,5.7338,5.7429,641785,0
2017-03-08,5.7429,5.7748,5.5791,5.5883,1529473,0
2017-03-09,5.6065,5.6975,5.5609,5.5791,862900,0
2017-03-10,5.5974,5.7066,5.5974,5.6884,821538,0
2017-03-13,5.7429,5.7703,5.6884,5.7247,813787,0
2017-03-14,5.7247,5.7612,5.6884,5.6975,733084,0
2017-03-15,5.7066,5.875,5.7047,5.8613,1229982,0
2017-03-16,5.8613,5.8794,5.8067,5.8613,1164022,0
2017-03-17,5.6247,5.7976,5.5974,5.7976,3705116,0
2017-03-20,5.7976,5.9432,5.7338,5.9067,1862441,0
2017-03-21,5.9158,5.9523,5.8249,5.8522,1754047,0
2017-03-22,5.8704,5.9614,5.8067,5.9523,2159418,0
2017-03-23,5.9241,5.9523,5.8208,5.849,1742448,0
2017-03-24,5.8302,5.849,5.7364,5.7458,1724780,0
2017-03-27,5.727,5.7458,5.68,5.7364,994740,0
2017-03-28,5.7082,5.7458,5.6988,5.727,1077352,0
2017-03-29,5.727,5.8444,5.7035,5.8208,1086445,0
2017-03-30,5.8396,5.849,5.7645,5.8114,791435,0
2017-03-31,5.802,5.849,5.7786,5.7927,638006,0
2017-04-03,5.802,5.8068,5.7364,5.7739,623727,0
2017-04-04,5.7645,5.8114,5.7504,5.802,710930,0
2017-04-05,5.802,5.8302,5.6894,5.6988,869969,0
2017-04-06,5.6894,5.7927,5.68,5.7833,891727,0
2017-04-07,5.7833,5.8208,5.7472,5.7739,648604,0
2017-04-10,5.7739,5.849,5.7739,5.8114,792639,0
2017-04-11,5.802,5.9476,5.802,5.9148,1207366,0
2017-04-12,5.9054,5.9148,5.8302,5.8396,614998,0
2017-04-13,5.8396,5.8831,5.8208,5.8302,458688,0
2017-04-17,5.8396,5.9335,5.8396,5.9241,631735,0
2017-04-18,5.9148,5.9617,5.8777,5.9241,604716,0
2017-04-19,5.9523,5.9617,5.8584,5.8866,719374,0
2017-04-20,5.896,5.9805,5.8866,5.9054,886096,0
2017-04-21,5.9148,5.9805,5.896,5.9617,703204,0
2017-04-24,5.9992,6.0039,5.9241,5.9992,748104,0
2017-04-25,6.0274,6.1025,6.018,6.0649,1631477,0
2017-04-26,6.0649,6.187,6.0555,6.1495,1264762,0
2017-04-27,6.1213,6.1682,6.0743,6.1495,1042966,0
2017-04-28,6.1495,6.1551,6.0086,6.018,910144,0
2017-05-01,6.0555,6.1401,6.0368,6.1025,796295,0
2017-05-02,6.0649,6.0837,5.9335,5.9711,833774,0
2017-05-03,5.9523,5.9617,5.8584,5.896,832364,0
2017-05-04,5.8584,5.896,5.7458,5.7551,1524710,0
2017-05-05,5.7739,5.9148,5.7551,5.896,979007,0
2017-05-08,5.8866,5.9148,5.8114,5.8584,699377,0
2017-05-09,5.8866,5.8867,5.7364,5.7645,1155886,0
2017-05-10,5.7645,5.8114,5.727,5.7833,695315,0
2017-05-11,5.7833,5.8114,5.7082,5.7364,756641,0
2017-05-12,5.727,5.7739,5.7176,5.727,568390,0
2017-05-15,5.7364,5.7833,5.7082,5.7458,748906,0
2017-05-16,5.7458,5.7739,5.7082,5.7458,740129,0
2017-05-17,5.7176,5.7645,5.6894,5.7082,758086,0
2017-05-18,5.7082,5.7326,5.6707,5.6988,788141,0
2017-05-19,5.6988,5.7739,5.6988,5.7364,542512,0
2017-05-22,5.7364,5.802,5.727,5.7739,723649,0
2017-05-23,5.802,5.8302,5.7504,5.8302,509389,0
2017-05-24,5.849,5.8772,5.8208,5.8302,449706,0
2017-05-25,5.8678,5.91,5.8208,5.849,344206,0
2017-05-26,5.8396,5.8904,5.788,5.8772,384162,0
2017-05-30,5.8678,5.8772,5.8208,5.8396,386154,0
2017-05-31,5.8584,5.8772,5.7739,5.8396,685974,0
2017-06-01,5.8396,5.9429,5.8208,5.9335,659366,0
2017-06-02,5.9429,6.0274,5.896,5.9711,819430,0
2017-06-05,5.9429,5.9711,5.8866,5.8866,634035,0
2017-06-06,5.8678,5.9335,5.8208,5.8866,549391,0
2017-06-07,5.8866,5.9241,5.8396,5.8584,408285,0
2017-06-08,5.8396,6.018,5.8396,5.9992,1209402,0
2017-06-09,6.0086,6.0462,5.9758,6.0368,794281,0
2017-06-12,6.0461,6.0837,6.0161,6.0649,691280,0
2017-06-13,6.0461,6.0979,6.0227,6.0555,659392,0
2017-06-14,6.0743,6.1025,6.0368,6.0837,452902,0
2017-06-15,6.0461,6.1495,6.0461,6.1213,783581,0
2017-06-16,6.1025,6.1964,6.0931,6.187,1907049,0
2017-06-19,6.1964,6.2809,6.1682,6.2152,1385867,0
2017-06-20,6.187,6.2152,6.1495,6.187,710542,0
2017-06-21,6.2058,6.2433,6.0931,6.1025,1589918,0
2017-06-22,6.0541,6.2187,6.0541,6.1509,1071889,0
2017-06-23,6.1509,6.2187,6.1219,6.2091,1014134,0
2017-06-26,6.2284,6.2575,6.1703,6.2091,618881,0
2017-06-27,6.1994,6.1994,6.0541,6.0734,825536,0
2017-06-28,6.0492,6.1606,5.9766,6.0734,1334278,0
2017-06-29,6.0831,6.0927,5.9766,6.0541,895040,0
2017-06-30,6.0444,6.0831,5.9863,6.025,465850,0
2017-07-03,6.0347,6.117,6.0153,6.0831,445791,0
2017-07-05,6.1219,6.1219,6.0444,6.1025,462280,0
2017-07-06,6.0734,6.0831,6.0202,6.0541,635127,0
2017-07-07,6.0638,6.0686,5.996,6.0056,608406,0
2017-07-10,6.0056,6.0831,5.9669,6.0153,588902,0
2017-07-11,6.0056,6.0928,5.9766,6.0541,652753,0
2017-07-12,6.1025,6.1606,6.025,6.0783,542099,0
2017-07-13,6.0734,6.0734,5.9766,6.0056,581423,0
2017-07-14,6.0056,6.0638,6.0056,6.0444,416446,0
2017-07-17,6.025,6.0734,6.0056,6.0153,584572,0
2017-07-18,6.0347,6.0395,5.9475,6.025,1231371,0
2017-07-19,6.0347,6.1025,6.0056,6.0638,477212,0
2017-07-20,6.0638,6.1509,6.0638,6.1413,775994,0
2017-07-21,6.1703,6.1703,6.1219,6.1413,545337,0
2017-07-24,6.1606,6.1655,6.0928,6.1025,482504,0
2017-07-25,6.1413,6.1509,6.0153,6.0444,797471,0
2017-07-26,6.0444,6.1509,6.0347,6.0734,574231,0
2017-07-27,6.0928,6.1025,6.0347,6.1025,464398,0
2017-07-28,6.1025,6.1219,6.0444,6.0831,508829,0
2017-07-31,6.0928,6.1558,6.0347,6.1219,722646,0
2017-08-01,6.1413,6.1413,6.088,6.1025,617779,0
2017-08-02,6.1122,6.1122,6.0638,6.0928,466541,0
2017-08-03,6.1025,6.1219,6.0541,6.0831,824964,0
2017-08-04,6.0153,6.0444,5.8991,5.9185,1847465,0
2017-08-07,5.9185,6.0008,5.8991,5.9088,1074883,0
2017-08-08,5.9088,6.0056,5.9088,5.9766,850469,0
2017-08-09,5.9572,6.0347,5.9475,5.996,676282,0
2017-08-10,5.9863,6.0347,5.9427,5.9863,759007,0
2017-08-11,5.9863,6.0347,5.9475,5.996,936110,0
2017-08-14,6.0153,6.0831,6.0056,6.0638,901742,0
2017-08-15,6.0638,6.0638,5.9863,6.0153,558282,0
2017-08-16,6.0153,6.0638,6.0056,6.0153,520962,0
2017-08-17,6.0444,6.0831,6.0056,6.0153,762453,0
2017-08-18,6.0056,6.0686,5.996,6.0541,747456,0
2017-08-21,6.0444,6.0541,5.996,6.0444,493146,0
2017-08-22,6.0541,6.1509,6.0444,6.1316,1104307,0
2017-08-23,6.0928,6.1122,6.0541,6.0638,512273,0
2017-08-24,6.0831,6.0977,6.0347,6.0541,442765,0
2017-08-25,6.0638,6.0734,6.0347,6.0541,298060,0
2017-08-28,6.0541,6.0831,6.025,6.0831,493716,0
2017-08-29,6.0734,6.0977,6.0056,6.0056,624535,0
2017-08-30,5.9185,6.0444,5.9185,6.025,448868,0
2017-08-31,6.0541,6.0831,6.025,6.0638,464632,0
2017-09-01,6.0831,6.1316,6.0541,6.1219,422213,0
2017-09-05,6.1219,6.1476,6.0056,6.0347,719156,0
2017-09-06,6.0347,6.072,6.0056,6.0444,635707,0
2017-09-07,6.0638,6.0638,5.9766,5.996,663659,0
2017-09-08,5.9766,6.025,5.9766,5.9863,418840,0
2017-09-11,6.0347,6.0638,6.0153,6.0541,596207,0
2017-09-12,6.0638,6.1219,6.0541,6.0734,889524,0
2017-09-13,6.0638,6.0928,6.025,6.025,739441,0
2017-09-14,6.025,6.0928,6.025,6.0928,824058,0
2017-09-15,6.1025,6.18,6.088,6.18,2467891,0
2017-09-18,6.1994,6.2187,6.1413,6.1994,915020,0
2017-09-19,6.2284,6.2284,6.1703,6.2091,955632,0
2017-09-20,6.2284,6.2284,6.1122,6.1413,1079094,0
2017-09-21,6.1606,6.1897,6.1316,6.18,1324944,0
2017-09-22,6.17,6.2001,6.15,6.2,1354585,0
2017-09-25,6.2,6.22,6.15,6.21,895677,0
2017-09-26,6.21,6.21,6.14,6.16,1018206,0
2017-09-27,6.17,6.2,6.11,6.16,956844,0
2017-09-28,6.16,6.2,6.11,6.17,961049,0
2017-09-29,6.19,6.19,6.13,6.15,516614,0
2017-10-02,6.14,6.22,6.14,6.21,752641,0
2017-10-03,6.21,6.28,6.2,6.28,927615,0
2017-10-04,6.3,6.3,6.25,6.28,601665,0
2017-10-05,6.28,6.33,6.26,6.32,550338,0
2017-10-06,6.31,6.31,6.19,6.24,547228,0
2017-10-09,6.24,6.25,6.21,6.21,342527,0
2017-10-10,6.2,6.24,6.18,6.22,648329,0
2017-10-11,6.22,6.27,6.22,6.23,463761,0
2017-10-12,6.24,6.2696,6.22,6.25,390911,0
2017-10-13,6.25,6.29,6.235,6.28,765117,0
2017-10-16,6.28,6.32,6.28,6.29,867215,0
2017-10-17,6.3,6.31,6.25,6.27,443835,0
2017-10-18,6.29,6.32,6.26,6.29,698249,0
2017-10-19,6.25,6.28,6.25,6.27,473882,0
2017-10-20,6.3,6.31,6.25,6.25,874954,0
2017-10-23,6.25,6.29,6.2,6.22,682680,0
2017-10-24,6.25,6.2601,6.19,6.2,598877,0
2017-10-25,6.22,6.22,6.1,6.16,1641983,0
2017-10-26,6.2,6.2,6.07,6.07,1192616,0
2017-10-27,6.07,6.13,6.0165,6.13,1222538,0
2017-10-30,6.14,6.14,6.025,6.03,856083,0
2017-10-31,6.04,6.08,6.03,6.03,817366,0
2017-11-01,6.05,6.09,6.03,6.05,626471,0
2017-11-02,6.04,6.08,5.9,5.92,1353073,0
2017-11-03,6.16,6.29,6.07,6.28,2916942,0
2017-11-06,6.26,6.31,6.2,6.225,1549394,0
2017-11-07,6.25,6.37,6.23,6.27,1837953,0
2017-11-08,6.26,6.31,6.23,6.31,751402,0
2017-11-09,6.3,6.32,6.25,6.28,467917,0
2017-11-10,6.27,6.29,6.2,6.21,651679,0
