Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.108,2.1492,2.0666,2.1215,314255,0
2005-02-28,2.0666,2.0874,1.8745,2.0393,607992,0
2005-03-01,1.9088,2.1286,1.9088,2.1286,334936,0
2005-03-02,2.1492,2.2314,2.1423,2.1834,887241,0
2005-03-03,2.1834,2.3621,2.1559,2.2454,634206,0
2005-03-04,2.3344,2.355,2.2382,2.3344,869976,0
2005-03-07,2.3138,2.3621,2.2382,2.3138,347471,0
2005-03-08,2.4651,2.6503,2.3827,2.4788,2971252,0
2005-03-09,2.5197,2.5197,2.3209,2.4032,986564,0
2005-03-10,2.4032,2.4171,2.2177,2.2523,493362,0
2005-03-11,2.2246,2.3,2.1353,2.2865,491572,0
2005-03-14,2.2726,2.307,2.2108,2.2933,239680,0
2005-03-15,2.2454,2.3276,2.2108,2.3,186437,0
2005-03-16,2.2314,2.2658,2.2108,2.2382,128468,0
2005-03-17,2.2108,2.2523,2.1764,2.2108,106325,0
2005-03-18,2.1834,2.2177,2.1492,2.1834,124887,0
2005-03-21,2.1492,2.2726,2.1353,2.1423,129450,0
2005-03-22,2.1215,2.1629,1.9979,2.1009,246519,0
2005-03-23,2.0734,2.1215,1.9844,2.0255,192947,0
2005-03-24,1.9979,2.1559,1.9979,2.1215,233981,0
2005-03-28,2.0596,2.1834,2.0533,2.108,120813,0
2005-03-29,2.0734,2.0805,1.9362,1.9707,79620,0
2005-03-30,1.9088,2.0596,1.8882,1.9088,177315,0
2005-03-31,1.9019,1.991,1.9019,1.9569,243260,0
2005-04-01,1.964,2.0255,1.9497,1.964,273060,0
2005-04-04,1.964,1.964,1.8882,1.9019,180411,0
2005-04-05,1.9019,2.0117,1.7785,1.9844,304321,0
2005-04-06,2.0117,2.0324,1.9362,1.9979,243098,0
2005-04-07,2.0255,2.0255,1.9497,1.964,346819,0
2005-04-08,1.9497,1.9844,1.8539,1.9362,219491,0
2005-04-11,1.9019,1.9362,1.8745,1.9295,112835,0
2005-04-12,1.9362,1.9362,1.8675,1.8814,115767,0
2005-04-13,1.8814,1.9158,1.7785,1.8125,111536,0
2005-04-14,1.8125,1.8675,1.7029,1.8402,200925,0
2005-04-15,1.7785,1.8675,1.7785,1.7785,160545,0
2005-04-18,1.7785,1.8125,1.689,1.689,136285,0
2005-04-19,1.689,1.7165,1.5997,1.627,319627,0
2005-04-20,1.5997,1.627,1.3527,1.3938,984119,0
2005-04-21,1.4143,1.49,1.4075,1.4143,669701,0
2005-04-22,1.4212,1.4489,1.3527,1.3527,378080,0
2005-04-25,1.3389,1.3527,1.1672,1.3253,543190,0
2005-04-26,1.3046,1.3046,1.229,1.229,245055,0
2005-04-27,1.2152,1.2567,1.1331,1.229,361310,0
2005-04-28,1.229,1.229,1.1054,1.1949,256778,0
2005-04-29,1.2223,1.2567,1.1331,1.2567,197345,0
2005-05-02,1.2567,1.483,1.2567,1.4143,261664,0
2005-05-03,1.5242,1.689,1.4555,1.49,1009684,0
2005-05-04,1.5655,1.627,1.4555,1.5104,458681,0
2005-05-05,1.5104,1.593,1.4351,1.4555,396317,0
2005-05-06,1.593,2.1972,1.5447,2.0874,2055354,0
2005-05-09,2.3,2.5473,2.1215,2.3895,2229089,0
2005-05-10,2.4442,2.5197,2.396,2.4102,965556,0
2005-05-11,2.4171,2.4788,2.4171,2.4442,611247,0
2005-05-12,2.4513,2.7672,2.4237,2.5268,1683625,0
2005-05-13,2.5473,2.6437,2.3621,2.3895,573962,0
2005-05-16,2.4102,2.4306,2.0255,2.1215,887887,0
2005-05-17,2.0942,2.1492,1.9707,2.0596,533417,0
2005-05-18,2.0596,2.1146,2.0324,2.0596,294227,0
2005-05-19,2.0461,2.1834,2.0461,2.0942,233003,0
2005-05-20,2.1215,2.1215,1.964,2.0533,153055,0
2005-05-23,2.0533,2.0533,1.964,1.9773,284945,0
2005-05-24,1.9979,2.005,1.9497,1.9707,290155,0
2005-05-25,2.005,2.1353,1.991,2.0666,257265,0
2005-05-26,2.0734,2.1834,2.0734,2.1699,214441,0
2005-05-27,2.2108,2.3209,2.2108,2.2658,204019,0
2005-05-31,2.3483,2.355,2.2795,2.2865,247983,0
2005-06-01,2.3276,2.3344,2.2726,2.2795,112676,0
2005-06-02,2.2795,2.3,2.1492,2.1972,110723,0
2005-06-03,2.1972,2.2726,2.1834,2.2454,151264,0
2005-06-06,2.2382,2.2795,2.1834,2.2454,111536,0
2005-06-07,2.2382,2.2454,2.0666,2.1699,161684,0
2005-06-08,2.1492,2.1492,2.0666,2.108,155662,0
2005-06-09,2.108,2.108,2.005,2.0533,159572,0
2005-06-10,2.0255,2.0533,1.964,2.0117,114954,0
2005-06-13,2.0255,2.0461,1.964,2.0187,183833,0
2005-06-14,2.0255,2.0255,1.9773,1.991,106814,0
2005-06-15,1.9773,2.0187,1.9569,2.0117,54059,0
2005-06-16,2.0117,2.0117,1.9362,1.964,97693,0
2005-06-17,1.964,2.0117,1.8125,1.8332,395178,0
2005-06-20,1.8539,1.8882,1.7921,1.8402,781404,0
2005-06-21,1.8402,1.9019,1.8402,1.8539,175849,0
2005-06-22,1.8472,1.8882,1.8125,1.8402,285433,0
2005-06-23,1.8402,1.8814,1.8125,1.8332,421394,0
2005-06-24,1.8402,1.8402,1.7715,1.7785,102253,0
2005-06-27,1.7785,1.8814,1.7165,1.8125,175035,0
2005-06-28,1.7785,1.8056,1.7165,1.7439,196366,0
2005-06-29,1.7439,1.8332,1.689,1.7372,266222,0
2005-06-30,1.8264,1.8332,1.7165,1.7507,169991,0
2005-07-01,1.7507,1.8056,1.7507,1.7715,95091,0
2005-07-05,1.7579,1.8402,1.7579,1.7851,289501,0
2005-07-06,1.8675,1.8675,1.7507,1.7507,300087,0
2005-07-07,1.7372,1.7372,1.689,1.696,98831,0
2005-07-08,1.696,1.7507,1.696,1.7235,65290,0
2005-07-11,1.8332,1.8332,1.7439,1.7785,129608,0
2005-07-12,1.8264,1.8264,1.7507,1.7715,124887,0
2005-07-13,1.8125,1.8125,1.696,1.7029,127330,0
2005-07-14,1.7029,1.7646,1.696,1.7579,117073,0
2005-07-15,1.7235,1.7646,1.7029,1.7235,138243,0
2005-07-18,1.7165,1.7579,1.7096,1.7096,68226,0
2005-07-19,1.7439,1.7507,1.689,1.7096,142962,0
2005-07-20,1.7096,1.7507,1.7029,1.7096,73435,0
2005-07-21,1.7096,1.7439,1.7096,1.7165,44290,0
2005-07-22,1.7165,1.7439,1.6823,1.6823,140356,0
2005-07-25,1.689,1.7165,1.5997,1.5997,209393,0
2005-07-26,1.5997,1.6614,1.5724,1.627,56176,0
2005-07-27,1.6477,1.6614,1.6067,1.6343,186598,0
2005-07-28,1.6343,1.6685,1.5997,1.5997,83691,0
2005-07-29,1.593,1.7165,1.593,1.689,78485,0
2005-08-01,1.6685,1.7646,1.6343,1.6685,649674,0
2005-08-02,1.7305,1.991,1.7305,1.964,464378,0
2005-08-03,1.9979,2.2933,1.9707,2.2108,714319,0
2005-08-04,2.2314,2.3895,2.1629,2.2382,491899,0
2005-08-05,2.2246,2.2454,2.108,2.1699,328745,0
2005-08-08,2.1286,2.1901,2.0324,2.1834,363591,0
2005-08-09,2.396,2.396,1.7785,1.964,745740,0
2005-08-10,1.9019,1.9432,1.7991,1.7991,354471,0
2005-08-11,1.8125,1.8332,1.7305,1.7715,115119,0
2005-08-12,1.7785,1.8056,1.7579,1.7921,114140,0
2005-08-15,1.8197,1.8197,1.5447,1.627,662051,0
2005-08-16,1.7165,1.7439,1.6614,1.7439,233655,0
2005-08-17,1.7579,1.7579,1.696,1.7165,230235,0
2005-08-18,1.7507,1.7507,1.7096,1.7165,63341,0
2005-08-19,1.7165,1.7579,1.7029,1.7029,91018,0
2005-08-22,1.7579,1.7921,1.7165,1.7305,142309,0
2005-08-23,1.7507,1.7921,1.7507,1.7715,84178,0
2005-08-24,1.7785,1.7921,1.7439,1.7715,80438,0
2005-08-25,1.7785,1.7921,1.7439,1.7507,107626,0
2005-08-26,1.7305,1.7579,1.6548,1.6614,124234,0
2005-08-29,1.7165,1.7372,1.6614,1.7305,155662,0
2005-08-30,1.7305,1.7305,1.689,1.7165,69036,0
2005-08-31,1.696,1.7305,1.6614,1.6755,124721,0
2005-09-01,1.6755,1.6755,1.5997,1.627,168364,0
2005-09-02,1.5997,1.689,1.5997,1.5997,115443,0
2005-09-06,1.5997,1.689,1.5997,1.641,111046,0
2005-09-07,1.6614,1.6823,1.6343,1.6755,97859,0
2005-09-08,1.6823,1.689,1.6614,1.689,98347,0
2005-09-09,1.6685,1.689,1.6343,1.6685,58615,0
2005-09-12,1.6614,1.689,1.6343,1.689,103233,0
2005-09-13,1.6614,1.6823,1.641,1.6477,66593,0
2005-09-14,1.6614,1.6685,1.5997,1.6067,158918,0
2005-09-15,1.6067,1.6614,1.5997,1.641,80438,0
2005-09-16,1.627,1.6477,1.5997,1.6343,80925,0
2005-09-19,1.6343,1.7165,1.5997,1.6755,140842,0
2005-09-20,1.7235,1.7372,1.6135,1.6755,92971,0
2005-09-21,1.6614,1.6614,1.5997,1.5997,117723,0
2005-09-22,1.5997,1.5997,1.5447,1.5586,133841,0
2005-09-23,1.5447,1.5997,1.5447,1.586,166407,0
2005-09-26,1.586,1.6067,1.5379,1.5379,181554,0
2005-09-27,1.49,1.49,1.4143,1.4694,236262,0
2005-09-28,1.4351,1.5036,1.4212,1.5036,94599,0
2005-09-29,1.483,1.5036,1.4763,1.483,32891,0
2005-09-30,1.483,1.5447,1.4763,1.5242,83854,0
2005-10-03,1.5379,1.5518,1.4489,1.4694,119350,0
2005-10-04,1.4282,1.4763,1.3938,1.4143,174712,0
2005-10-05,1.4143,1.4626,1.38,1.4075,279084,0
2005-10-06,1.4143,1.4626,1.3734,1.4006,188715,0
2005-10-07,1.4006,1.4006,1.3046,1.3527,179433,0
2005-10-10,1.3457,1.3457,1.1741,1.229,455427,0
2005-10-11,1.1949,1.2152,1.0302,1.0368,710570,0
2005-10-12,1.0436,1.1672,1.0436,1.0779,924039,0
2005-10-13,1.1331,1.1331,1.1054,1.1331,208252,0
2005-10-14,1.1331,1.14,1.1124,1.1331,181388,0
2005-10-17,1.1466,1.1603,1.0779,1.1534,163315,0
2005-10-18,1.1124,1.1672,1.0779,1.1331,178948,0
2005-10-19,1.1331,1.1603,1.0779,1.1331,66919,0
2005-10-20,1.126,1.126,1.0302,1.0436,528047,0
2005-10-21,1.0779,1.0779,1.0302,1.0368,294554,0
2005-10-24,1.0436,1.0779,1.0163,1.023,103882,0
2005-10-25,1.0302,1.0436,0.9545,1.0025,301392,0
2005-10-26,0.9817,0.9817,0.9268,0.9613,240491,0
2005-10-27,0.9613,1.0025,0.9132,0.9268,194252,0
2005-10-28,0.8721,0.9545,0.8582,0.9064,147522,0
2005-10-31,0.8926,0.9545,0.8171,0.8446,390457,0
2005-11-01,0.8375,0.8446,0.7964,0.8171,423514,0
2005-11-02,0.7898,0.8103,0.7071,0.7347,558491,0
2005-11-03,0.6935,0.7689,0.6455,0.7689,949763,0
2005-11-04,0.9199,1.0917,0.9132,0.9132,1649755,0
2005-11-07,0.9749,0.9887,0.8582,0.9613,628347,0
2005-11-08,1.0779,1.0779,0.8446,0.8446,551330,0
2005-11-09,0.8582,0.8582,0.7003,0.721,986891,0
2005-11-10,0.7622,0.7622,0.6864,0.721,402993,0
2005-11-11,0.7281,0.7281,0.6935,0.7141,261497,0
2005-11-14,0.7141,0.7485,0.7003,0.7141,523810,0
2005-11-15,0.7281,0.7347,0.7071,0.7071,250750,0
2005-11-16,0.7281,0.7281,0.6798,0.6798,459657,0
2005-11-17,0.6729,0.6798,0.6179,0.6455,677680,0
2005-11-18,0.6455,0.721,0.6455,0.6661,1872663,0
2005-11-21,0.7071,0.9199,0.6798,0.8171,1493607,0
2005-11-22,0.8446,0.8926,0.7071,0.7071,1662778,0
2005-11-23,0.7071,0.7347,0.6661,0.6798,1084909,0
2005-11-25,0.7071,0.7071,0.6798,0.7003,386223,0
2005-11-28,0.7071,0.7622,0.6935,0.7141,835948,0
2005-11-29,0.7551,0.7689,0.721,0.7551,1107052,0
2005-11-30,0.7622,0.8582,0.7414,0.8446,1244644,0
2005-12-01,0.8514,0.9064,0.8446,0.8582,860213,0
2005-12-02,0.8514,0.8857,0.7964,0.8103,586987,0
2005-12-05,0.9817,1.2905,0.9545,1.2704,5860928,0
2005-12-06,1.2704,1.4351,1.1466,1.2429,2316200,0
2005-12-07,1.2905,1.3527,1.2634,1.332,1045832,0
2005-12-08,1.3527,1.38,1.2567,1.3457,597733,0
2005-12-09,1.3457,1.3527,1.3115,1.3457,225513,0
2005-12-12,1.332,1.3868,1.3183,1.38,540093,0
2005-12-13,1.38,1.38,1.1878,1.1949,1833422,0
2005-12-14,1.1949,1.229,1.1466,1.1603,619066,0
2005-12-15,1.1603,1.1672,1.0577,1.0986,1362856,0
2005-12-16,1.0779,1.0917,1.023,1.0302,652282,0
2005-12-19,1.0642,1.0986,1.0368,1.0779,1130661,0
2005-12-20,1.0368,1.0849,1.0302,1.0642,565331,0
2005-12-21,1.0712,1.0779,1.0436,1.0779,443862,0
2005-12-22,1.0779,1.1534,1.0779,1.0779,572496,0
2005-12-23,1.0779,1.1331,1.0779,1.1054,265080,0
2005-12-27,1.0986,1.126,1.0506,1.0577,1032156,0
2005-12-28,1.0577,1.1672,1.0506,1.1331,835294,0
2005-12-29,1.1194,1.1534,1.1124,1.126,690219,0
2005-12-30,1.1194,1.14,1.1054,1.14,549537,0
2006-01-03,1.1672,1.1811,1.126,1.1331,391106,0
2006-01-04,1.126,1.1811,1.126,1.1466,294389,0
2006-01-05,1.14,1.3183,1.1331,1.284,551654,0
2006-01-06,1.284,1.4212,1.284,1.3938,1172348,0
2006-01-09,1.4417,1.5792,1.4212,1.5792,970283,0
2006-01-10,1.5997,1.6823,1.5792,1.641,1511840,0
2006-01-11,1.6614,1.689,1.627,1.6614,836437,0
2006-01-12,1.6477,1.6823,1.38,1.4143,1246270,0
2006-01-13,1.4143,1.4763,1.3595,1.4143,1141247,0
2006-01-17,1.5036,1.5175,1.3938,1.4143,369126,0
2006-01-18,1.4075,1.4417,1.4006,1.4143,321417,0
2006-01-19,1.4417,1.5036,1.3665,1.5036,556050,0
2006-01-20,1.483,1.5655,1.4694,1.4967,696245,0
2006-01-23,1.5792,1.5792,1.4489,1.4694,423673,0
2006-01-24,1.4763,1.4763,1.38,1.3868,497109,0
2006-01-25,1.38,1.4282,1.3183,1.3183,584056,0
2006-01-26,1.3046,1.4006,1.3046,1.4006,811039,0
2006-01-27,1.3665,1.4351,1.3665,1.4351,351381,0
2006-01-30,1.4351,1.5104,1.4282,1.49,357569,0
2006-01-31,1.5312,1.6203,1.483,1.5997,785636,0
2006-02-01,1.5724,1.5997,1.5379,1.5724,803548,0
2006-02-02,1.5997,1.7305,1.586,1.7029,2254651,0
2006-02-03,1.7165,1.8125,1.6755,1.696,1686551,0
2006-02-06,1.7305,1.8402,1.4417,1.483,3243497,0
2006-02-07,1.4555,1.5655,1.3527,1.4417,986891,0
2006-02-08,1.4417,1.5655,1.3868,1.5586,691361,0
2006-02-09,1.4967,1.627,1.4967,1.5655,345356,0
2006-02-10,1.5997,1.6548,1.5036,1.5175,291135,0
2006-02-13,1.5379,1.627,1.5036,1.5586,303673,0
2006-02-14,1.593,1.593,1.5312,1.5586,134495,0
2006-02-15,1.5586,1.5586,1.49,1.5312,164455,0
2006-02-16,1.627,1.8949,1.5997,1.8264,2912797,0
2006-02-17,1.8264,1.8264,1.6755,1.7785,1163881,0
2006-02-21,1.7921,1.7921,1.696,1.7507,392570,0
2006-02-22,1.696,1.7507,1.6548,1.7029,357727,0
2006-02-23,1.689,1.7165,1.6614,1.6823,214441,0
2006-02-24,1.7715,1.7715,1.6614,1.696,250425,0
2006-02-27,1.7096,1.7165,1.5997,1.5997,497758,0
2006-02-28,1.5997,1.6343,1.5724,1.6203,173734,0
2006-03-01,1.6614,1.7165,1.6477,1.696,248475,0
2006-03-02,1.696,1.7165,1.6614,1.696,127656,0
2006-03-03,1.6685,1.7165,1.6614,1.6614,148985,0
2006-03-06,1.6614,1.8332,1.6614,1.7235,1891549,0
2006-03-07,1.7372,1.7715,1.6548,1.6614,590570,0
2006-03-08,1.6614,1.689,1.6203,1.6343,151756,0
2006-03-09,1.689,1.7646,1.6614,1.7507,311484,0
2006-03-10,1.7715,1.7715,1.7507,1.7507,251243,0
2006-03-13,1.7507,1.7579,1.689,1.7096,173247,0
2006-03-14,1.7096,1.7096,1.6343,1.6685,565001,0
2006-03-15,1.6548,1.6823,1.627,1.641,154847,0
2006-03-16,1.6614,1.7096,1.6343,1.7096,392411,0
2006-03-17,1.7165,1.7165,1.6685,1.6823,247169,0
2006-03-20,1.689,1.689,1.627,1.6343,110723,0
2006-03-21,1.6135,1.689,1.5724,1.6548,290642,0
2006-03-22,1.641,1.6614,1.5655,1.586,152894,0
2006-03-23,1.7165,1.8056,1.689,1.7715,1080024,0
2006-03-24,1.7921,1.7991,1.7165,1.7439,338510,0
2006-03-27,1.7507,1.7715,1.7165,1.7165,101763,0
2006-03-28,1.7165,1.7646,1.7165,1.7439,130584,0
2006-03-29,1.7096,1.7785,1.689,1.7785,397134,0
2006-03-30,1.7715,1.7715,1.7165,1.7372,312300,0
2006-03-31,1.7507,1.7715,1.6823,1.7165,213956,0
2006-04-03,1.7507,1.7646,1.6614,1.7029,324512,0
2006-04-04,1.8814,1.8814,1.7921,1.8056,380710,0
2006-04-05,1.7851,1.8125,1.7507,1.7921,206812,0
2006-04-06,1.7507,1.7991,1.7507,1.7785,287933,0
2006-04-07,1.7851,1.7851,1.6614,1.6614,416539,0
2006-04-10,1.641,1.6614,1.5379,1.5724,362648,0
2006-04-11,1.5518,1.5997,1.5242,1.5518,353327,0
2006-04-12,1.5655,1.641,1.5655,1.6135,383182,0
2006-04-13,1.5997,1.6067,1.5792,1.5792,176371,0
2006-04-17,1.5242,1.5997,1.5175,1.586,355367,0
2006-04-18,1.5586,1.6203,1.5447,1.6135,352163,0
2006-04-19,1.5997,1.6203,1.5655,1.6067,419157,0
2006-04-20,1.5518,1.7715,1.5447,1.7507,932984,0
2006-04-21,1.696,1.8402,1.6823,1.8197,765786,0
2006-04-24,1.8539,1.8539,1.7305,1.7372,303957,0
2006-04-25,1.7235,1.7851,1.696,1.7579,207250,0
2006-04-26,1.6823,1.7507,1.6203,1.6685,282986,0
2006-04-27,1.627,1.6755,1.627,1.6477,251673,0
2006-04-28,1.6477,1.7785,1.6135,1.7439,382023,0
2006-05-01,1.7507,1.9497,1.7507,1.9227,1237087,0
2006-05-02,1.9227,1.9227,1.8197,1.8539,361192,0
2006-05-03,1.7921,2.1629,1.7921,2.0461,1814848,0
2006-05-04,2.1146,2.1286,2.0255,2.0461,606748,0
2006-05-05,2.005,2.0187,1.9088,1.9432,484990,0
2006-05-08,1.9432,1.9569,1.8882,1.9227,339056,0
2006-05-09,1.9773,2.0117,1.8745,1.8882,2148514,0
2006-05-10,1.8814,1.9432,1.8814,1.8814,1840626,0
2006-05-11,1.8675,1.8882,1.8264,1.8402,712772,0
2006-05-12,1.8472,1.8539,1.7165,1.8056,424689,0
2006-05-15,1.6823,1.8197,1.6823,1.7096,477708,0
2006-05-16,1.7165,1.8539,1.7096,1.7851,131519,0
2006-05-17,1.8056,1.8056,1.7096,1.7165,166321,0
2006-05-18,1.7305,1.7507,1.7096,1.7165,210598,0
2006-05-19,1.7165,1.7507,1.7165,1.7372,173897,0
2006-05-22,1.7439,1.7785,1.7165,1.7165,385225,0
2006-05-23,1.7235,1.7579,1.7096,1.7165,249048,0
2006-05-24,1.6823,1.7235,1.6477,1.7029,196473,0
2006-05-25,1.7029,1.7372,1.7029,1.7235,43689,0
2006-05-26,1.7165,1.7646,1.7165,1.7372,112437,0
2006-05-30,1.7372,1.7851,1.7372,1.7646,153217,0
2006-05-31,1.7851,1.8197,1.7439,1.8125,101369,0
2006-06-01,1.8197,1.8332,1.7646,1.8197,74859,0
2006-06-02,1.8539,1.8675,1.8264,1.8402,107482,0
2006-06-05,1.8402,1.8472,1.7991,1.8056,68449,0
2006-06-06,1.8197,1.8539,1.7235,1.7851,116367,0
2006-06-07,1.7715,1.7921,1.7235,1.7715,91608,0
2006-06-08,1.7715,1.8125,1.7165,1.7646,200114,0
2006-06-09,1.7507,1.7579,1.7165,1.7305,71217,0
2006-06-12,1.7029,1.7579,1.6614,1.7165,125252,0
2006-06-13,1.7165,1.7235,1.6614,1.6823,308324,0
2006-06-14,1.6614,1.6614,1.5792,1.6203,152489,0
2006-06-15,1.6203,1.7165,1.6203,1.7165,137339,0
2006-06-16,1.7029,1.7785,1.689,1.7507,131370,0
2006-06-19,1.7715,1.8197,1.7165,1.7507,163705,0
2006-06-20,1.7305,1.7715,1.6823,1.7165,62773,0
2006-06-21,1.7165,1.7235,1.6823,1.7096,51266,0
2006-06-22,1.7096,1.7305,1.6548,1.696,17477,0
2006-06-23,1.6823,1.7785,1.6823,1.7165,87674,0
2006-06-26,1.7235,1.7305,1.6614,1.7096,66123,0
2006-06-27,1.696,1.7165,1.6614,1.689,86365,0
2006-06-28,1.6548,1.7029,1.6548,1.6614,80830,0
2006-06-29,1.6203,1.7439,1.6135,1.7096,187732,0
2006-06-30,1.7165,1.8402,1.6477,1.8402,425278,0
2006-07-03,1.8402,1.8402,1.7579,1.7851,55636,0
2006-07-05,1.7165,1.8402,1.7165,1.7439,105294,0
2006-07-06,1.7851,1.8056,1.7439,1.7991,423817,0
2006-07-07,1.7507,1.8264,1.7507,1.7646,195746,0
2006-07-10,1.7646,1.7921,1.7507,1.7646,183220,0
2006-07-11,1.7507,1.7785,1.7305,1.7785,241038,0
2006-07-12,1.7785,1.7785,1.6477,1.6755,336870,0
2006-07-13,1.6548,1.6823,1.6477,1.6685,178263,0
2006-07-14,1.6685,1.7165,1.6477,1.6477,102825,0
2006-07-17,1.627,1.6548,1.5586,1.6067,283275,0
2006-07-18,1.6477,1.6548,1.5792,1.5792,70927,0
2006-07-19,1.5792,1.6477,1.5518,1.641,94087,0
2006-07-20,1.5997,1.6343,1.5724,1.5792,86221,0
2006-07-21,1.5724,1.6343,1.5518,1.6343,68888,0
2006-07-24,1.6343,1.696,1.6343,1.696,231571,0
2006-07-25,1.6685,1.7096,1.593,1.6823,241328,0
2006-07-26,1.6477,1.6823,1.6203,1.6823,80393,0
2006-07-27,1.6477,1.7029,1.6343,1.7029,142725,0
2006-07-28,1.7165,1.7646,1.6823,1.7029,375319,0
2006-07-31,1.7029,1.7165,1.6548,1.7165,100493,0
2006-08-01,1.7305,1.7507,1.6614,1.7165,267109,0
2006-08-02,1.689,1.7165,1.6755,1.696,144912,0
2006-08-03,1.7165,1.7165,1.6548,1.696,85779,0
2006-08-04,1.689,1.7165,1.6823,1.7165,38447,0
2006-08-07,1.6755,1.6755,1.6067,1.6343,408379,0
2006-08-08,1.7029,1.7029,1.5447,1.6823,353327,0
2006-08-09,1.7305,1.7305,1.5655,1.6477,376193,0
2006-08-10,1.6477,1.6477,1.5518,1.5724,176227,0
2006-08-11,1.5792,1.6343,1.5518,1.5655,322305,0
2006-08-14,1.5655,1.5655,1.5242,1.5447,208999,0
2006-08-15,1.5655,1.5792,1.5312,1.5518,58402,0
2006-08-16,1.5447,1.5518,1.5104,1.5379,81121,0
2006-08-17,1.5104,1.5792,1.49,1.5655,90150,0
2006-08-18,1.5447,1.5792,1.5447,1.5792,216279,0
2006-08-21,1.5792,1.5792,1.5586,1.5655,140257,0
2006-08-22,1.5655,1.586,1.5655,1.5792,158603,0
2006-08-23,1.586,1.6823,1.586,1.641,379835,0
2006-08-24,1.6755,1.7029,1.6685,1.6755,401097,0
2006-08-25,1.6685,1.7165,1.6685,1.7165,266234,0
2006-08-28,1.689,1.7096,1.6685,1.6755,166758,0
2006-08-29,1.6548,1.6755,1.593,1.6343,125252,0
2006-08-30,1.593,1.6477,1.593,1.641,41362,0
2006-08-31,1.6343,1.6477,1.6203,1.641,28110,0
2006-09-01,1.6135,1.6614,1.6135,1.6477,98018,0
2006-09-05,1.6685,1.6685,1.593,1.627,78501,0
2006-09-06,1.627,1.641,1.6067,1.6203,123501,0
2006-09-07,1.6135,1.6135,1.5792,1.593,60588,0
2006-09-08,1.586,1.641,1.5792,1.5997,182347,0
2006-09-11,1.5997,1.6203,1.5518,1.6135,158311,0
2006-09-12,1.6135,1.627,1.5792,1.6067,211035,0
2006-09-13,1.6135,1.6203,1.5792,1.6067,268417,0
2006-09-14,1.586,1.6067,1.586,1.6067,97288,0
2006-09-15,1.593,1.6135,1.586,1.6135,742191,0
2006-09-18,1.6067,1.6135,1.5792,1.6067,514263,0
2006-09-19,1.593,1.5997,1.5447,1.5997,143457,0
2006-09-20,1.586,1.5997,1.5655,1.593,163993,0
2006-09-21,1.5655,1.593,1.5518,1.586,152924,0
2006-09-22,1.5792,1.6067,1.5724,1.5724,234194,0
2006-09-25,1.5655,1.5792,1.5518,1.5724,79812,0
2006-09-26,1.5447,1.7165,1.5447,1.7096,1083286,0
2006-09-27,1.7096,1.7096,1.6343,1.6548,212055,0
2006-09-28,1.6477,1.6477,1.6135,1.6477,116511,0
2006-09-29,1.6203,1.7096,1.6203,1.7096,130492,0
2006-10-02,1.641,1.6477,1.6135,1.6203,66561,0
2006-10-03,1.6135,1.627,1.5792,1.586,86365,0
2006-10-04,1.5724,1.5997,1.5447,1.5724,314005,0
2006-10-05,1.5724,1.593,1.5518,1.5792,564218,0
2006-10-06,1.6067,1.6203,1.5655,1.5655,375470,0
2006-10-09,1.5792,1.7096,1.5655,1.6548,741320,0
2006-10-10,1.6755,1.6755,1.627,1.6614,95979,0
2006-10-11,1.6614,1.7096,1.6614,1.6685,305265,0
2006-10-12,1.6477,1.689,1.6135,1.6755,127290,0
2006-10-13,1.641,1.7029,1.6203,1.689,111708,0
2006-10-16,1.689,1.7029,1.6614,1.6755,73985,0
2006-10-17,1.6477,1.696,1.6477,1.6685,42088,0
2006-10-18,1.696,1.7029,1.6343,1.6685,60005,0
2006-10-19,1.6477,1.7096,1.6477,1.7029,108795,0
2006-10-20,1.6614,1.7029,1.6477,1.6823,53452,0
2006-10-23,1.689,1.7507,1.6343,1.7029,473628,0
2006-10-24,1.6477,1.7372,1.6477,1.696,323616,0
2006-10-25,1.696,1.7439,1.696,1.7305,126710,0
2006-10-26,1.7439,1.7439,1.7165,1.7305,126562,0
2006-10-27,1.7235,1.7372,1.7165,1.7305,27089,0
2006-10-30,1.696,1.7235,1.696,1.7165,148699,0
2006-10-31,1.7165,1.7305,1.689,1.7305,78354,0
2006-11-01,1.7235,1.7646,1.7235,1.7439,181177,0
2006-11-02,1.7507,1.7646,1.7165,1.7579,147391,0
2006-11-03,1.7646,1.7851,1.7372,1.7785,327838,0
2006-11-06,1.7507,1.8675,1.7507,1.8607,774960,0
2006-11-07,1.8607,1.9158,1.8332,1.8882,566841,0
2006-11-08,1.9227,1.9295,1.8745,1.8949,510767,0
2006-11-09,1.8539,1.8882,1.8125,1.8402,159039,0
2006-11-10,1.8125,1.8607,1.8056,1.8402,77915,0
2006-11-13,1.8539,1.9088,1.8332,1.8882,267981,0
2006-11-14,1.8882,1.8882,1.8332,1.8472,74134,0
2006-11-15,1.8472,1.8539,1.8056,1.8332,140835,0
2006-11-16,1.8332,1.8539,1.7921,1.8402,161664,0
2006-11-17,1.8056,1.8197,1.7165,1.8197,179866,0
2006-11-20,1.8332,1.8675,1.7715,1.8125,518483,0
2006-11-21,1.7785,1.8402,1.689,1.7991,1204458,0
2006-11-22,1.7579,1.7921,1.7372,1.7851,147826,0
2006-11-24,1.7372,1.8402,1.7372,1.7991,74859,0
2006-11-27,1.7579,1.7921,1.7235,1.7851,248609,0
2006-11-28,1.7372,1.7851,1.7372,1.7579,90441,0
2006-11-29,1.7235,1.8332,1.7165,1.7507,201278,0
2006-11-30,1.7305,1.8125,1.7305,1.7715,282547,0
2006-12-01,1.7715,1.7991,1.7305,1.7646,80685,0
2006-12-04,1.7235,1.7851,1.7165,1.7785,311966,0
2006-12-05,1.7715,1.7851,1.7439,1.7646,253417,0
2006-12-06,1.7507,1.7851,1.7235,1.7372,356967,0
2006-12-07,1.7235,1.7507,1.7096,1.7235,93356,0
2006-12-08,1.689,1.7372,1.6477,1.7372,184824,0
2006-12-11,1.7165,1.7646,1.7165,1.7235,264488,0
2006-12-12,1.7235,1.7785,1.7096,1.7507,247447,0
2006-12-13,1.7372,1.7715,1.7305,1.7579,197784,0
2006-12-14,1.7579,1.7851,1.7507,1.7715,313713,0
2006-12-15,1.8539,1.964,1.7785,1.9158,630048,0
2006-12-18,1.9227,2.1146,1.8056,2.0461,1483509,0
2006-12-19,2.0805,2.1492,1.991,2.1423,691219,0
2006-12-20,2.1559,2.4375,2.0805,2.3621,1191206,0
2006-12-21,2.4032,2.4171,2.3,2.3758,392651,0
2006-12-22,2.3758,2.396,2.1286,2.2933,324201,0
2006-12-26,2.396,2.4375,2.1764,2.4375,426731,0
2006-12-27,2.458,2.6437,2.4032,2.6365,1261408,0
2006-12-28,2.6365,2.6437,2.4032,2.513,627865,0
2006-12-29,2.513,2.513,2.3621,2.4171,460811,0
2007-01-03,2.369,2.4171,2.0666,2.2726,1095811,0
2007-01-04,2.2658,2.3344,2.2314,2.3,585194,0
2007-01-05,2.2658,2.396,2.2454,2.396,1722509,0
2007-01-08,2.4856,2.5403,2.3344,2.355,531739,0
2007-01-09,2.3344,2.369,2.0942,2.2658,466199,0
2007-01-10,2.3621,2.3895,2.3,2.355,1660467,0
2007-01-11,2.3276,2.458,2.2726,2.4513,424253,0
2007-01-12,2.4032,2.575,2.369,2.5543,649567,0
2007-01-16,2.5543,2.5886,2.5268,2.5268,203753,0
2007-01-17,2.5268,2.5818,2.4171,2.4237,319393,0
2007-01-18,2.4306,2.5403,2.4306,2.4719,263613,0
2007-01-19,2.4856,2.5611,2.307,2.4719,289682,0
2007-01-22,2.4375,2.5268,2.4032,2.4171,193849,0
2007-01-23,2.4171,2.575,2.4171,2.5197,322305,0
2007-01-24,2.4993,2.609,2.4651,2.5681,472610,0
2007-01-25,2.609,2.6437,2.4788,2.5611,257354,0
2007-01-26,2.5611,2.6298,2.458,2.5337,171275,0
2007-01-29,2.4856,2.5403,2.4306,2.4719,329589,0
2007-01-30,2.4375,2.5197,2.4171,2.4788,167052,0
2007-01-31,2.4719,2.4719,2.4032,2.458,214823,0
2007-02-01,2.4651,2.5611,2.4102,2.5473,361774,0
2007-02-02,2.4788,2.5064,2.4102,2.4513,226617,0
2007-02-05,2.3827,2.5403,2.3758,2.5403,462852,0
2007-02-06,2.5473,2.5681,2.4926,2.5403,501591,0
2007-02-07,2.5337,2.5818,2.4375,2.4856,219772,0
2007-02-08,2.4719,2.7397,2.4375,2.7397,1087218,0
2007-02-09,2.7397,2.7464,2.5064,2.5611,1411853,0
2007-02-12,2.6298,2.6573,2.5403,2.5953,576307,0
2007-02-13,2.5473,2.6503,2.5064,2.6365,604997,0
2007-02-14,2.6161,2.6986,2.6161,2.6915,376193,0
2007-02-15,2.6777,2.7257,2.5886,2.6437,616066,0
2007-02-16,2.609,2.6777,2.609,2.6365,300314,0
2007-02-20,2.5818,2.7054,2.5403,2.6986,735494,0
2007-02-21,2.6777,2.6777,2.5953,2.609,212200,0
2007-02-22,2.609,2.6437,2.5473,2.6437,292157,0
2007-02-23,2.6161,2.6298,2.5681,2.575,141562,0
2007-02-26,2.5953,2.6298,2.5818,2.6229,385228,0
2007-02-27,2.5611,2.5953,2.4719,2.5611,337602,0
2007-02-28,2.5337,2.6229,2.5268,2.6229,212638,0
2007-03-01,2.4926,2.6573,2.4719,2.6298,290118,0
2007-03-02,2.6503,2.6707,2.6161,2.6503,203317,0
2007-03-05,2.575,2.6365,2.5268,2.5818,495473,0
2007-03-06,2.5953,2.6437,2.5403,2.5953,256622,0
2007-03-07,2.5953,2.6986,2.575,2.6846,503340,0
2007-03-08,2.6986,2.8082,2.6846,2.6846,1707654,0
2007-03-09,2.6777,2.7944,2.6573,2.7326,739281,0
2007-03-12,2.7397,2.7464,2.609,2.6573,251961,0
2007-03-13,2.6437,2.6707,2.609,2.609,133843,0
2007-03-14,2.5473,2.7397,2.5473,2.6365,158165,0
2007-03-15,2.7397,2.7397,2.5681,2.6298,235066,0
2007-03-16,2.609,2.6298,2.575,2.6022,72238,0
2007-03-19,2.5403,2.6707,2.5403,2.6573,113312,0
2007-03-20,2.6707,2.7464,2.6437,2.6777,164430,0
2007-03-21,2.6437,2.7257,2.6229,2.7054,266670,0
2007-03-22,2.6846,2.6915,2.6298,2.6437,279923,0
2007-03-23,2.6229,2.6777,2.6229,2.6777,135594,0
2007-03-26,2.7054,2.7464,2.6298,2.6986,647959,0
2007-03-27,2.6437,2.6915,2.6298,2.6777,91608,0
2007-03-28,2.6365,2.7121,2.6365,2.6846,148699,0
2007-03-29,2.6846,2.7054,2.6437,2.6707,58402,0
2007-03-30,2.6161,2.7121,2.6161,2.6846,249781,0
2007-04-02,2.6846,2.8975,2.6846,2.8357,637912,0
2007-04-03,2.7534,2.8701,2.7121,2.7602,246721,0
2007-04-04,2.7739,2.884,2.7602,2.8493,233755,0
2007-04-05,2.8493,2.884,2.7877,2.8493,210308,0
2007-04-09,2.8493,2.8701,2.8014,2.8426,160496,0
2007-04-10,2.8014,2.8426,2.7877,2.7944,357696,0
2007-04-11,2.8082,2.8701,2.7877,2.8152,483680,0
2007-04-12,2.8633,2.884,2.8014,2.8221,383182,0
2007-04-13,2.8152,2.8288,2.7121,2.7534,512513,0
2007-04-16,2.7464,2.8082,2.6777,2.7602,507855,0
2007-04-17,2.7602,2.8014,2.7326,2.7739,242639,0
2007-04-18,2.7464,2.7739,2.6777,2.7464,362796,0
2007-04-19,2.6915,2.7739,2.6915,2.7464,217735,0
2007-04-20,2.7739,2.7807,2.7189,2.7464,517027,0
2007-04-23,2.7054,2.8426,2.7054,2.8357,473047,0
2007-04-24,2.7602,2.8082,2.7397,2.7807,374445,0
2007-04-25,2.7739,2.8357,2.7739,2.7944,125685,0
2007-04-26,2.7807,2.8082,2.7464,2.7807,527810,0
2007-04-27,2.7534,2.7877,2.7326,2.7602,202153,0
2007-04-30,2.7464,2.8152,2.7464,2.7877,413769,0
2007-05-01,2.8152,2.8701,2.7602,2.8082,401826,0
2007-05-02,2.7877,2.8493,2.7807,2.8082,755736,0
2007-05-03,2.8152,2.877,2.8152,2.8152,224871,0
2007-05-04,2.8221,2.8357,2.7534,2.7534,289391,0
2007-05-07,2.7464,2.7672,2.7326,2.7464,320996,0
2007-05-08,2.7464,2.8082,2.7326,2.8014,630485,0
2007-05-09,2.8014,2.9178,2.8014,2.8975,813994,0
2007-05-10,2.9524,3.3577,2.9387,3.0828,3246057,0
2007-05-11,3.09,3.1308,2.8288,3.0349,625240,0
2007-05-14,3.0554,3.2133,3.0554,3.124,639226,0
2007-05-15,3.0968,3.1928,3.0623,3.09,342257,0
2007-05-16,3.1172,3.124,3.09,3.1172,123501,0
2007-05-17,3.1036,3.1928,3.0691,3.1723,341530,0
2007-05-18,3.1036,3.2615,3.0968,3.2271,500572,0
2007-05-21,3.2547,3.4058,3.1928,3.2271,940993,0
2007-05-22,3.1928,3.3987,3.1584,3.3783,601807,0
2007-05-23,3.3783,3.4126,3.22,3.2407,437655,0
2007-05-24,3.2271,3.2615,3.0417,3.0691,703886,0
2007-05-25,3.0623,3.22,3.0623,3.1654,501007,0
2007-05-29,3.1444,3.3987,3.09,3.3163,522159,0
2007-05-30,3.2476,3.3987,3.2133,3.2476,545141,0
2007-05-31,3.1928,3.33,3.1517,3.2959,250651,0
2007-06-01,3.2959,3.3709,3.2682,3.3163,446395,0
2007-06-04,3.33,3.4331,3.33,3.392,724424,0
2007-06-05,3.3642,3.4261,3.33,3.3577,376193,0
2007-06-06,3.3577,3.3642,3.2615,3.2959,186276,0
2007-06-07,3.2682,3.33,3.2133,3.2407,229969,0
2007-06-08,3.2064,3.3025,3.2064,3.2547,156854,0
2007-06-11,3.3025,3.33,3.2753,3.33,253272,0
2007-06-12,3.33,3.3441,3.22,3.2547,283567,0
2007-06-13,3.2133,3.2959,3.2064,3.2547,160933,0
2007-06-14,3.2547,3.2818,3.2064,3.2341,275260,0
2007-06-15,3.2476,3.2615,3.1723,3.1857,279489,0
2007-06-18,3.1998,3.1998,2.932,3.1378,532463,0
2007-06-19,3.2064,3.2064,3.124,3.124,245991,0
2007-06-20,3.124,3.1308,2.8493,3.0282,599026,0
2007-06-21,2.9868,3.0554,2.9868,3.0417,344299,0
2007-06-22,2.9729,3.0417,2.9178,3.0417,362066,0
2007-06-25,2.9729,3.0691,2.884,2.9178,467950,0
2007-06-26,2.9387,2.9524,2.8493,2.9178,359007,0
2007-06-27,2.8701,3.09,2.8701,3.0554,389301,0
2007-06-28,3.0554,3.1928,3.0349,3.0554,139086,0
2007-06-29,3.0623,3.1517,3.0349,3.0623,156130,0
2007-07-02,2.9729,3.1517,2.9729,3.1036,194436,0
2007-07-03,3.1444,3.1444,3.0489,3.0489,62481,0
2007-07-05,3.09,3.0968,3.0073,3.0417,58402,0
2007-07-06,3.0005,3.0691,2.925,2.9524,185549,0
2007-07-09,2.9178,3.076,2.9178,3.0349,374009,0
2007-07-10,3.0554,3.1584,3.0349,3.124,317500,0
2007-07-11,3.1378,3.1928,3.1308,3.1928,190354,0
2007-07-12,3.1928,3.22,3.09,3.1444,81121,0
2007-07-13,3.1654,3.1998,3.0828,3.1036,122632,0
2007-07-16,3.22,3.2753,3.1308,3.1723,207977,0
2007-07-17,3.1791,3.1791,3.0554,3.0828,72238,0
2007-07-18,3.0828,3.1517,3.0828,3.1106,54324,0
2007-07-19,3.09,3.1172,3.0554,3.0691,121320,0
2007-07-20,3.0691,3.1654,3.0417,3.1106,152633,0
2007-07-23,3.1517,3.1517,3.0349,3.1444,76464,0
2007-07-24,3.1723,3.1723,2.9524,2.9868,137047,0
2007-07-25,3.0489,3.0489,2.9042,2.9798,200842,0
2007-07-26,2.911,2.9178,2.8152,2.8633,245410,0
2007-07-27,2.8633,2.884,2.575,2.7807,360316,0
2007-07-30,2.7807,2.884,2.6777,2.7672,278759,0
2007-07-31,2.7672,2.8493,2.7189,2.7534,197784,0
2007-08-01,2.7464,2.7807,2.6229,2.7739,220356,0
2007-08-02,2.8152,2.8152,2.6707,2.8014,146077,0
2007-08-03,2.7877,2.8221,2.7054,2.7121,165447,0
2007-08-06,2.6707,2.7464,2.5197,2.7397,470423,0
2007-08-07,2.6915,2.7877,2.6437,2.7397,219627,0
2007-08-08,2.7397,2.7739,2.6707,2.7121,137487,0
2007-08-09,2.7807,3.0142,2.7397,2.8152,840644,0
2007-08-10,2.7257,2.8426,2.7121,2.7944,318665,0
2007-08-13,2.7944,2.8701,2.7534,2.7807,308178,0
2007-08-14,2.7807,2.8426,2.7397,2.7672,300169,0
2007-08-15,2.7121,2.7807,2.7121,2.7672,223123,0
2007-08-16,2.7534,2.8082,2.5403,2.7534,1266500,0
2007-08-17,2.8221,2.8288,2.7534,2.7877,324782,0
2007-08-20,2.7602,2.8493,2.7602,2.7877,495038,0
2007-08-21,2.7877,2.8493,2.7189,2.8152,184966,0
2007-08-22,2.8152,2.8701,2.7877,2.8493,386243,0
2007-08-23,2.8221,2.9178,2.8152,2.911,139815,0
2007-08-24,2.8562,2.9178,2.7807,2.8562,215404,0
2007-08-27,2.8562,2.9178,2.7877,2.884,173312,0
2007-08-28,2.884,3.076,2.8701,2.9868,406489,0
2007-08-29,2.9524,3.076,2.9524,3.0489,123941,0
2007-08-30,3.0282,3.1584,3.0282,3.1444,247738,0
2007-08-31,3.124,3.2341,3.1106,3.1998,308907,0
2007-09-04,3.2407,3.2407,3.0349,3.076,354349,0
2007-09-05,3.124,3.1998,3.0554,3.1517,274970,0
2007-09-06,3.1791,3.3025,3.0968,3.2133,1482928,0
2007-09-07,3.1928,3.1928,3.0554,3.1172,92484,0
2007-09-10,3.0623,3.1857,3.0623,3.1584,113312,0
2007-09-11,3.1036,3.3441,3.1036,3.3092,167343,0
2007-09-12,3.3232,3.3506,3.2271,3.2341,189041,0
2007-09-13,3.22,3.2959,3.22,3.289,196184,0
2007-09-14,3.2615,3.2959,3.2064,3.2341,151903,0
2007-09-17,3.2133,3.2959,3.2064,3.2682,143163,0
2007-09-18,3.2476,3.3506,3.2271,3.3506,274970,0
2007-09-19,3.2753,3.3642,3.2753,3.3642,1143001,0
2007-09-20,3.3642,3.3987,3.3232,3.3849,356241,0
2007-09-21,3.3987,3.4126,3.3441,3.3987,647234,0
2007-09-24,3.4126,3.4261,3.2407,3.33,302790,0
2007-09-25,3.3441,3.3783,3.2476,3.2476,191226,0
2007-09-26,3.2959,3.3025,3.2133,3.2407,83891,0
2007-09-27,3.2133,3.2547,3.1378,3.1791,233465,0
2007-09-28,3.1791,3.1791,3.09,3.1172,311236,0
2007-10-01,3.1723,3.2547,3.0489,3.1791,149861,0
2007-10-02,3.1998,3.2818,3.1791,3.1928,94961,0
2007-10-03,3.1998,3.33,3.1928,3.3092,204339,0
2007-10-04,3.3092,3.3092,3.1857,3.2064,235213,0
2007-10-05,3.2064,3.2064,3.1517,3.1723,411294,0
2007-10-08,3.289,3.2959,3.1444,3.1444,219772,0
2007-10-09,3.0968,3.2547,3.09,3.1584,227200,0
2007-10-10,3.1857,3.1998,3.1444,3.1584,90150,0
2007-10-11,3.2476,3.2547,3.0968,3.1378,317500,0
2007-10-12,3.1791,3.33,3.1106,3.1928,380272,0
2007-10-15,3.2271,3.2615,3.1106,3.1106,206956,0
2007-10-16,3.1036,3.1928,3.1036,3.1584,109668,0
2007-10-17,3.1308,3.1857,3.0554,3.0828,196473,0
2007-10-18,3.0554,3.124,3.021,3.0554,245699,0
2007-10-19,3.0554,3.1036,3.021,3.0554,120590,0
2007-10-22,3.0005,3.0554,2.9524,2.9868,249781,0
2007-10-23,2.9593,3.0005,2.932,2.9868,175061,0
2007-10-24,2.9662,3.0417,2.9457,3.0349,69471,0
2007-10-25,3.0349,3.0691,2.9868,3.0005,69617,0
2007-10-26,2.9868,3.0691,2.9798,3.0623,153069,0
2007-10-29,3.0349,3.22,3.021,3.2133,207687,0
2007-10-30,3.1723,3.2064,3.0554,3.076,89423,0
2007-10-31,3.0691,3.1517,3.0691,3.1444,93211,0
2007-11-01,3.1444,3.1444,3.0349,3.0554,68599,0
2007-11-02,3.09,3.09,2.9524,3.0005,143021,0
2007-11-05,2.9457,2.9868,2.8633,2.9593,151477,0
2007-11-06,2.9868,2.9868,2.884,2.925,760980,0
2007-11-07,2.8426,2.9178,2.7807,2.8288,147099,0
2007-11-08,2.9042,2.9042,2.6846,2.7672,305176,0
2007-11-09,2.7121,2.8493,2.7121,2.8221,83014,0
2007-11-12,2.8221,2.8221,2.6022,2.6846,317212,0
2007-11-13,2.7534,2.7534,2.664,2.6915,195746,0
2007-11-14,2.7807,2.7807,2.6161,2.6161,286771,0
2007-11-15,2.6022,2.6437,2.5403,2.6298,124985,0
2007-11-16,2.6229,2.6437,2.5818,2.609,109668,0
2007-11-19,2.6365,2.6365,2.5337,2.5953,93211,0
2007-11-20,2.5611,2.6986,2.5611,2.6022,756611,0
2007-11-21,2.6022,2.6503,2.5818,2.6503,75879,0
2007-11-23,2.6229,2.6503,2.609,2.6365,30730,0
2007-11-26,2.6229,2.6298,2.5064,2.5473,320122,0
2007-11-27,2.5473,2.5611,2.4993,2.5337,170403,0
2007-11-28,2.4856,2.5473,2.4513,2.5197,287355,0
2007-11-29,2.4442,2.575,2.4442,2.513,122752,0
2007-11-30,2.4856,2.575,2.4856,2.575,112876,0
2007-12-03,2.6022,2.6915,2.575,2.6503,159657,0
2007-12-04,2.6365,2.6915,2.6298,2.6298,178263,0
2007-12-05,2.6022,2.664,2.5403,2.5953,204048,0
2007-12-06,2.6365,2.6573,2.575,2.6229,201570,0
2007-12-07,2.4171,2.7877,2.4171,2.7257,336435,0
2007-12-10,2.7602,2.7739,2.5953,2.6846,165012,0
2007-12-11,2.6573,2.7877,2.6161,2.7464,376573,0
2007-12-12,2.6777,2.8221,2.6022,2.6365,313572,0
2007-12-13,2.6161,2.6986,2.609,2.6437,237835,0
2007-12-14,2.609,2.6777,2.609,2.6365,79085,0
2007-12-17,2.575,2.609,2.5337,2.5611,278904,0
2007-12-18,2.5337,2.5611,2.4513,2.513,458662,0
2007-12-19,2.4719,2.5337,2.458,2.4856,171637,0
2007-12-20,2.4237,2.575,2.4237,2.5681,225018,0
2007-12-21,2.5681,2.6707,2.5403,2.5953,164286,0
2007-12-24,2.5543,2.6986,2.5268,2.6777,90735,0
2007-12-26,2.6777,2.7464,2.6707,2.7397,164286,0
2007-12-27,2.7602,2.7739,2.6846,2.7054,98972,0
2007-12-28,2.7054,2.7054,2.6777,2.6915,106535,0
2007-12-31,2.6573,2.7944,2.6437,2.7257,249337,0
2008-01-02,2.8288,2.8288,2.6437,2.664,207777,0
2008-01-03,2.664,2.7189,2.664,2.7054,61154,0
2008-01-04,2.6915,2.6986,2.5886,2.6229,101369,0
2008-01-07,2.5818,2.6229,2.4032,2.4171,134823,0
2008-01-08,2.4513,2.4513,2.2726,2.3,440440,0
2008-01-09,2.2795,2.3827,2.2795,2.3415,183654,0
2008-01-10,2.3209,2.4032,2.307,2.3344,175791,0
2008-01-11,2.2933,2.3415,2.2314,2.2795,249195,0
2008-01-14,2.2589,2.307,2.1834,2.2865,190391,0
2008-01-15,2.2865,2.369,2.2314,2.2658,186602,0
2008-01-16,2.3,2.3344,2.2523,2.2933,169700,0
2008-01-17,2.3138,2.3138,2.2454,2.2726,81146,0
2008-01-18,2.2658,2.307,2.2382,2.2795,119572,0
2008-01-22,2.2108,2.4032,2.0324,2.3,159561,0
2008-01-23,2.2726,2.3621,2.2726,2.3276,254418,0
2008-01-24,2.3276,2.3276,2.2726,2.2865,79896,0
2008-01-25,2.2589,2.3138,2.2589,2.3138,91608,0
2008-01-28,2.3344,2.3344,2.2795,2.3276,82435,0
2008-01-29,2.3344,2.3415,2.2658,2.2933,84033,0
2008-01-30,2.2658,2.307,2.2382,2.2933,82872,0
2008-01-31,2.2314,2.4375,2.2314,2.4375,194562,0
2008-02-01,2.4375,2.4719,2.3621,2.4442,153941,0
2008-02-04,2.4032,2.6915,2.4032,2.6777,286771,0
2008-02-05,2.6777,2.8152,2.609,2.7257,300941,0
2008-02-06,2.6573,2.7397,2.575,2.6777,196330,0
2008-02-07,2.6437,2.7464,2.3415,2.4651,704502,0
2008-02-08,2.4651,2.5473,2.2795,2.3758,367164,0
2008-02-11,2.4306,2.4719,2.1901,2.2177,301331,0
2008-02-12,2.2314,2.3,2.1834,2.2382,443331,0
2008-02-13,2.2108,2.3276,2.1699,2.2382,152197,0
2008-02-14,2.2865,2.3483,2.2246,2.2865,135888,0
2008-02-15,2.307,2.307,2.2108,2.2523,120445,0
2008-02-19,2.2314,2.2865,2.2246,2.2523,196309,0
2008-02-20,2.204,2.2658,2.1972,2.2382,190003,0
2008-02-21,2.2523,2.2658,2.2177,2.2589,135567,0
2008-02-22,2.204,2.2382,2.204,2.2314,112876,0
2008-02-25,2.204,2.2795,2.204,2.2726,265798,0
2008-02-26,2.2523,2.2795,2.2246,2.2795,93936,0
2008-02-27,2.2726,2.2795,2.2382,2.2589,148204,0
2008-02-28,2.2314,2.3,2.2177,2.2246,460052,0
2008-02-29,2.2658,2.2658,2.1972,2.2246,364840,0
2008-03-03,2.2314,2.2523,1.991,2.1699,420453,0
2008-03-04,2.1286,2.1629,1.9295,2.0734,244019,0
2008-03-05,2.0734,2.0942,2.0324,2.0393,208629,0
2008-03-06,2.0117,2.0393,1.964,1.991,424518,0
2008-03-07,1.9707,2.2589,1.9019,2.1009,1394765,0
2008-03-10,2.0874,2.0942,2.0255,2.0533,242639,0
2008-03-11,2.0533,2.1215,2.005,2.1146,152047,0
2008-03-12,2.0666,2.2658,2.0461,2.1353,453532,0
2008-03-13,2.1009,2.204,2.0324,2.0596,357535,0
2008-03-14,2.108,2.1286,2.0187,2.0666,408626,0
2008-03-17,2.0533,2.0533,1.9158,1.9158,350092,0
2008-03-18,1.9295,1.9707,1.8882,1.9497,174487,0
2008-03-19,1.9497,1.9773,1.9019,1.9295,150650,0
2008-03-20,1.9088,1.9569,1.8814,1.9227,495108,0
2008-03-24,1.9227,2.0596,1.9088,2.0187,105294,0
2008-03-25,2.0117,2.1215,1.9979,2.1146,268566,0
2008-03-26,2.1146,2.1146,2.0666,2.0942,45606,0
2008-03-27,2.0942,2.1215,1.9295,1.9569,149699,0
2008-03-28,1.9295,2.0596,1.9295,2.0533,214696,0
2008-03-31,2.0596,2.0805,1.9844,2.0596,240019,0
2008-04-01,2.0255,2.0461,1.9707,1.9979,69824,0
2008-04-02,1.9979,2.0805,1.9773,2.0805,113456,0
2008-04-03,2.0805,2.0805,1.991,2.0255,67133,0
2008-04-04,1.9979,2.0533,1.9569,2.005,419597,0
2008-04-07,2.0187,2.0393,1.9773,2.0187,171490,0
2008-04-08,2.0187,2.0596,2.005,2.0324,101511,0
2008-04-09,2.0255,2.0942,1.9569,2.0324,289538,0
2008-04-10,2.0187,2.0255,1.7305,1.9362,554646,0
2008-04-11,1.8882,1.9088,1.8539,1.9088,113017,0
2008-04-14,1.9019,1.991,1.8607,1.9569,144317,0
2008-04-15,1.964,2.2314,1.9362,2.005,173736,0
2008-04-16,1.9844,2.0805,1.9844,2.0393,122051,0
2008-04-17,2.0461,2.0461,1.991,2.0324,204412,0
2008-04-18,2.0874,2.1286,2.0255,2.0805,205869,0
2008-04-21,2.0874,2.0942,2.0393,2.0734,141261,0
2008-04-22,2.0533,2.0596,2.0255,2.0461,49610,0
2008-04-23,2.0255,2.0734,1.991,2.0255,85087,0
2008-04-24,1.9497,1.964,1.9088,1.9497,241766,0
2008-04-25,1.9432,1.964,1.9088,1.9295,33697,0
2008-04-28,1.8539,2.0187,1.8539,1.964,172723,0
2008-04-29,1.964,2.005,1.9158,2.005,113066,0
2008-04-30,1.991,2.0596,1.991,2.0324,91791,0
2008-05-01,2.005,2.0874,1.964,2.0461,144626,0
2008-05-02,2.0533,2.0596,2.0117,2.0596,60052,0
2008-05-05,2.0596,2.0734,2.005,2.0255,103374,0
2008-05-06,2.0324,2.0533,1.964,2.0393,122136,0
2008-05-07,2.0393,2.0596,1.9773,2.0117,202525,0
2008-05-08,2.0117,2.0666,1.9707,2.0596,842268,0
2008-05-09,2.0596,2.1286,2.0324,2.0324,290876,0
2008-05-12,2.0596,2.0874,2.005,2.0461,277296,0
2008-05-13,2.0324,2.0734,1.964,2.0596,279132,0
2008-05-14,2.0324,2.2314,2.0324,2.1423,588414,0
2008-05-15,2.1009,2.3895,2.0942,2.369,432589,0
2008-05-16,2.369,2.369,2.2108,2.2795,96850,0
2008-05-19,2.2454,2.2795,2.204,2.2177,49302,0
2008-05-20,2.1764,2.2454,2.0596,2.2382,293098,0
2008-05-21,2.2454,2.2865,2.1215,2.1764,234637,0
2008-05-22,2.1834,2.2177,2.1559,2.1764,199206,0
2008-05-23,2.1901,2.2246,2.1764,2.1901,185962,0
2008-05-27,2.1834,2.2177,2.1764,2.2177,82670,0
2008-05-28,2.1834,2.2108,2.1764,2.204,194820,0
2008-05-29,2.1972,2.2314,2.1834,2.1972,133019,0
2008-05-30,2.1972,2.3276,2.1834,2.3,193524,0
2008-06-02,2.2658,2.307,2.1286,2.1699,206321,0
2008-06-03,2.1629,2.1901,2.1423,2.1901,65925,0
2008-06-04,2.1629,2.1901,2.1559,2.1764,76093,0
2008-06-05,2.1559,2.2382,2.1559,2.1834,130122,0
2008-06-06,2.1629,2.1834,2.1629,2.1834,47810,0
2008-06-09,2.1764,2.1764,2.0596,2.1286,338155,0
2008-06-10,2.1215,2.1286,2.0734,2.0942,52262,0
2008-06-11,2.1215,2.1286,2.0666,2.1009,107487,0
2008-06-12,2.0805,2.2314,2.0734,2.0942,117514,0
2008-06-13,2.0805,2.1286,2.0533,2.0942,267804,0
2008-06-16,2.0596,2.0942,2.0461,2.0596,81645,0
2008-06-17,2.0596,2.0596,2.0187,2.0255,72848,0
2008-06-18,2.005,2.0255,1.9979,1.9979,24396,0
2008-06-19,1.991,2.0187,1.9569,1.9569,133205,0
2008-06-20,1.8882,1.9362,1.7507,1.7507,376432,0
2008-06-23,1.8539,2.0117,1.7372,1.8539,2450726,0
2008-06-24,1.8675,1.9979,1.8125,1.9432,122142,0
2008-06-25,1.9979,1.9979,1.9227,1.9362,228806,0
2008-06-26,1.9362,1.9569,1.8814,1.9432,131239,0
2008-06-27,1.9227,1.9295,1.8882,1.8949,66709,0
2008-06-30,1.8675,1.964,1.7096,1.9158,205710,0
2008-07-01,1.8814,1.8949,1.8197,1.8197,137044,0
2008-07-02,1.8472,1.8607,1.7165,1.7165,200322,0
2008-07-03,1.7851,1.8539,1.7507,1.7507,85283,0
2008-07-07,1.8472,1.8539,1.6343,1.7646,364768,0
2008-07-08,1.7305,1.8197,1.6614,1.696,176507,0
2008-07-09,1.7096,1.7305,1.6203,1.6548,133717,0
2008-07-10,1.6755,1.6755,1.5447,1.5792,256421,0
2008-07-11,1.5792,1.6135,1.3734,1.5997,386950,0
2008-07-14,1.49,1.6685,1.49,1.49,254840,0
2008-07-15,1.5586,1.6135,1.483,1.5104,173841,0
2008-07-16,1.5312,1.5447,1.4626,1.5312,300404,0
2008-07-17,1.5792,1.5997,1.5379,1.5379,165288,0
2008-07-18,1.6755,1.6755,1.4967,1.5379,260528,0
2008-07-21,1.5379,1.5792,1.5242,1.5447,108481,0
2008-07-22,1.5447,1.5792,1.5447,1.5518,101073,0
2008-07-23,1.5997,1.5997,1.5447,1.5518,144634,0
2008-07-24,1.5586,1.627,1.4417,1.4626,203390,0
2008-07-25,1.5586,1.5724,1.4626,1.4967,81676,0
2008-07-28,1.4967,1.5312,1.4489,1.4489,81922,0
2008-07-29,1.483,1.5655,1.4763,1.5104,189001,0
2008-07-30,1.4763,1.5104,1.4417,1.5036,149764,0
2008-07-31,1.4967,1.6548,1.4763,1.5447,80762,0
2008-08-01,1.5175,1.5175,1.3868,1.4075,1143911,0
2008-08-04,1.4694,1.5104,1.4417,1.5104,79876,0
2008-08-05,1.5447,1.641,1.4417,1.5242,427860,0
2008-08-06,1.5312,1.6823,1.49,1.6823,239978,0
2008-08-07,1.5792,1.7715,1.4075,1.7439,188423,0
2008-08-08,1.7235,1.7235,1.6614,1.689,37692,0
2008-08-11,1.689,1.8056,1.6548,1.8056,215621,0
2008-08-12,1.8472,1.8472,1.7507,1.8056,112396,0
2008-08-13,1.8056,1.8125,1.7579,1.8056,46158,0
2008-08-14,1.7991,1.8056,1.7372,1.7715,20491,0
2008-08-15,1.7507,1.7851,1.7165,1.7507,52149,0
2008-08-18,1.7507,1.8264,1.7305,1.8264,62461,0
2008-08-19,1.8472,1.8949,1.7579,1.8472,254214,0
2008-08-20,1.8949,2.0461,1.8814,1.991,256416,0
2008-08-21,2.0255,2.0324,1.8607,1.8882,191640,0
2008-08-22,1.8949,1.9088,1.8745,1.9088,61895,0
2008-08-25,1.9088,1.9227,1.8675,1.8675,116640,0
2008-08-26,1.8949,1.9362,1.8675,1.8675,45294,0
2008-08-27,1.8882,1.9707,1.8814,1.8882,163787,0
2008-08-28,1.8814,1.9088,1.8675,1.8882,98401,0
2008-08-29,1.9088,1.9227,1.8745,1.8745,172695,0
2008-09-02,1.8472,1.9844,1.8197,1.9844,112322,0
2008-09-03,1.9844,1.9844,1.8882,1.8882,26666,0
2008-09-04,1.8539,1.9844,1.8539,1.9432,57654,0
2008-09-05,1.9844,1.9844,1.8539,1.9019,124932,0
2008-09-08,1.9227,1.9432,1.8949,1.9158,113825,0
2008-09-09,1.9019,1.9295,1.8264,1.8472,70131,0
2008-09-10,1.8332,1.8882,1.7646,1.7646,109536,0
2008-09-11,1.7507,1.7991,1.7439,1.7851,54593,0
2008-09-12,1.7646,1.7851,1.7096,1.7305,78836,0
2008-09-15,1.6203,1.7439,1.6203,1.7096,78025,0
2008-09-16,1.5379,1.689,1.4143,1.6477,149160,0
2008-09-17,1.6343,1.6823,1.4417,1.5104,397033,0
2008-09-18,1.5379,1.5447,1.4763,1.5379,208727,0
2008-09-19,1.8882,1.8882,1.5447,1.8539,206574,0
2008-09-22,1.8882,1.8882,1.7029,1.7029,59902,0
2008-09-23,1.6548,1.7235,1.6548,1.6614,16425,0
2008-09-24,1.6614,1.696,1.5997,1.6135,64198,0
2008-09-25,1.5792,1.6135,1.5447,1.5724,39395,0
2008-09-26,1.5447,1.5447,1.4763,1.5379,38187,0
2008-09-29,1.5447,1.5447,1.4417,1.5242,83666,0
2008-09-30,1.483,1.5379,1.4694,1.5242,62485,0
2008-10-01,1.5104,1.5447,1.483,1.5312,45507,0
2008-10-02,1.5175,1.5379,1.4694,1.4763,139633,0
2008-10-03,1.4282,1.5586,1.4282,1.4967,40439,0
2008-10-06,1.4763,1.49,1.3734,1.4417,397412,0
2008-10-07,1.4143,1.4417,1.3115,1.3115,246270,0
2008-10-08,1.3183,1.3938,1.3046,1.3938,359583,0
2008-10-09,1.3734,1.4282,1.3734,1.4075,314787,0
2008-10-10,1.3389,1.3868,1.1194,1.3253,709710,0
2008-10-13,1.3527,1.3734,1.2429,1.3665,1492091,0
2008-10-14,1.3389,1.4075,1.2704,1.2704,1826136,0
2008-10-15,1.2905,1.3183,1.2152,1.3115,283656,0
2008-10-16,1.284,1.4075,1.2704,1.332,246677,0
2008-10-17,1.332,1.38,1.2634,1.3183,226213,0
2008-10-20,1.38,1.5518,1.3389,1.5036,222829,0
2008-10-21,1.5792,1.593,1.5104,1.5655,36695,0
2008-10-22,1.5104,1.5104,1.4282,1.4282,93806,0
2008-10-23,1.4282,1.4967,1.3389,1.3734,191256,0
2008-10-24,1.3046,1.4143,1.2905,1.38,155856,0
2008-10-27,1.3527,1.38,1.3046,1.3389,142898,0
2008-10-28,1.3734,1.3734,1.236,1.2905,183682,0
2008-10-29,1.3457,1.3457,1.2015,1.2769,323289,0
2008-10-30,1.2769,1.3868,1.2704,1.3868,108580,0
2008-10-31,1.4006,1.5447,1.3734,1.5242,177068,0
2008-11-03,1.6067,1.7507,1.5447,1.6477,156553,0
2008-11-04,1.7165,1.7165,1.5586,1.6067,158032,0
2008-11-05,1.6477,1.6477,1.5175,1.5447,74387,0
2008-11-06,1.4694,1.5036,1.3046,1.3734,199745,0
2008-11-07,1.3734,1.4075,1.3595,1.4006,32482,0
2008-11-10,1.3734,1.4555,1.3734,1.4143,94847,0
2008-11-11,1.3734,1.4075,1.229,1.4075,168878,0
2008-11-12,1.3046,1.4143,1.3046,1.38,247297,0
2008-11-13,1.3734,1.38,1.3115,1.3527,158154,0
2008-11-14,1.3253,1.3938,1.3253,1.3527,67061,0
2008-11-17,1.3665,1.3938,1.284,1.3183,223417,0
2008-11-18,1.3665,1.3665,1.2769,1.2905,64242,0
2008-11-19,1.2704,1.3595,1.2704,1.2977,185934,0
2008-11-20,1.3183,1.3389,1.2769,1.2905,130378,0
2008-11-21,1.229,1.3253,1.2015,1.2567,241646,0
2008-11-24,1.229,1.2769,1.2086,1.2769,180466,0
2008-11-25,1.3253,1.3734,1.2429,1.3595,66936,0
2008-11-26,1.3115,1.38,1.3115,1.3665,65777,0
2008-11-28,1.3938,1.3938,1.3115,1.3868,170982,0
2008-12-01,1.3253,1.3595,1.3046,1.3253,80136,0
2008-12-02,1.3253,1.3527,1.236,1.3527,434644,0
2008-12-03,1.3595,1.4075,1.3389,1.3734,131575,0
2008-12-04,1.3527,1.3734,1.332,1.3457,47202,0
2008-12-05,1.3665,1.3734,1.3115,1.3115,182980,0
2008-12-08,1.284,1.4555,1.284,1.4351,180858,0
2008-12-09,1.4351,1.4417,1.4075,1.4075,104867,0
2008-12-10,1.4075,1.5242,1.4075,1.5175,148368,0
2008-12-11,1.2769,1.627,1.2769,1.4763,286991,0
2008-12-12,1.5104,1.6067,1.3734,1.6067,221439,0
2008-12-15,1.586,1.586,1.4282,1.4282,74552,0
2008-12-16,1.3734,1.4763,1.3734,1.4694,66754,0
2008-12-17,1.4694,1.5312,1.4075,1.4626,133187,0
2008-12-18,1.4143,1.4763,1.4143,1.4143,127735,0
2008-12-19,1.4417,1.4967,1.4075,1.4626,147464,0
2008-12-22,1.4763,1.5447,1.4075,1.4417,225289,0
2008-12-23,1.4417,1.49,1.4143,1.4212,265561,0
2008-12-24,1.4075,1.4555,1.3868,1.4075,49136,0
2008-12-26,1.4075,1.4763,1.3938,1.4351,51093,0
2008-12-29,1.4143,1.4212,1.3527,1.4075,178954,0
2008-12-30,1.3938,1.5447,1.3938,1.5242,120428,0
2008-12-31,1.5242,1.6823,1.4694,1.641,338102,0
2009-01-02,1.6477,1.6755,1.593,1.5997,46433,0
2009-01-05,1.5518,1.6343,1.5242,1.5447,136622,0
2009-01-06,1.5792,1.6548,1.5792,1.6477,66596,0
2009-01-07,1.6135,1.7165,1.6135,1.7096,346880,0
2009-01-08,1.7165,1.8056,1.6755,1.7921,93751,0
2009-01-09,1.7646,1.8402,1.7165,1.7165,62934,0
2009-01-12,1.7305,1.7507,1.6203,1.627,119488,0
2009-01-13,1.6135,1.696,1.5242,1.5655,302309,0
2009-01-14,1.5997,1.627,1.5518,1.5724,261371,0
2009-01-15,1.5447,1.6203,1.5104,1.6135,124304,0
2009-01-16,1.6135,1.6203,1.5792,1.6135,79056,0
2009-01-20,1.5518,1.641,1.5518,1.593,103993,0
2009-01-21,1.5104,1.5792,1.4489,1.5792,214964,0
2009-01-22,1.5724,1.5724,1.4967,1.5242,87069,0
2009-01-23,1.6477,1.6755,1.4489,1.6685,210472,0
2009-01-26,1.7165,1.7851,1.5792,1.6477,279651,0
2009-01-27,1.6477,1.7439,1.6477,1.6548,313043,0
2009-01-28,1.6548,1.7096,1.6135,1.6343,815295,0
2009-01-29,1.5792,1.6477,1.5792,1.627,88793,0
2009-01-30,1.6203,1.6548,1.5997,1.5997,82169,0
2009-02-02,1.5792,1.6823,1.5792,1.586,120921,0
2009-02-03,1.5997,1.8197,1.5997,1.6823,261413,0
2009-02-04,1.7165,1.7165,1.641,1.6477,167008,0
2009-02-05,1.6823,1.8745,1.6477,1.7305,1112779,0
2009-02-06,1.6477,1.7785,1.6343,1.7507,161018,0
2009-02-09,1.7851,1.8264,1.696,1.7991,198647,0
2009-02-10,1.8197,1.8197,1.7851,1.8197,247594,0
2009-02-11,1.7646,1.8197,1.7235,1.7507,196578,0
2009-02-12,1.7646,1.8197,1.7579,1.7715,227531,0
2009-02-13,1.8197,1.8197,1.7507,1.7991,115171,0
2009-02-17,1.8539,1.8539,1.7715,1.7991,81590,0
2009-02-18,1.7851,1.8197,1.7646,1.8197,113304,0
2009-02-19,1.7991,1.8197,1.7851,1.7851,81106,0
2009-02-20,1.8472,1.8539,1.7235,1.7991,166828,0
2009-02-23,1.7715,1.7851,1.7165,1.7579,335189,0
2009-02-24,1.7507,1.7851,1.7235,1.7507,184454,0
2009-02-25,1.7646,1.7851,1.7165,1.7646,114580,0
2009-02-26,1.7507,1.7646,1.6343,1.7579,230146,0
2009-02-27,1.696,1.8472,1.689,1.7785,409454,0
2009-03-02,1.7439,1.7991,1.6343,1.7096,263279,0
2009-03-03,1.7851,1.7921,1.7165,1.7851,152177,0
2009-03-04,1.7579,1.8675,1.7372,1.7921,297634,0
2009-03-05,1.7507,1.8402,1.7507,1.7507,330442,0
2009-03-06,1.7579,1.7785,1.7165,1.7235,136176,0
2009-03-09,1.7715,1.7851,1.6823,1.7579,196157,0
2009-03-10,1.7165,1.7785,1.7165,1.7646,205606,0
2009-03-11,1.7507,1.8539,1.7305,1.8125,239165,0
2009-03-12,1.8197,1.8745,1.7921,1.8125,316030,0
2009-03-13,1.8197,1.8539,1.8197,1.8197,98459,0
2009-03-16,1.8539,1.9088,1.8197,1.8607,156589,0
2009-03-17,1.8607,1.8882,1.8197,1.8197,125222,0
2009-03-18,1.8197,1.8745,1.7991,1.8125,142988,0
2009-03-19,1.8197,1.8264,1.7507,1.7507,302337,0
2009-03-20,1.7372,1.8675,1.6477,1.7851,68206,0
2009-03-23,1.7579,1.7921,1.7029,1.7305,137228,0
2009-03-24,1.7305,1.7439,1.7165,1.7305,55612,0
2009-03-25,1.7165,1.8197,1.7165,1.7851,80425,0
2009-03-26,1.7579,1.9088,1.7579,1.8125,199269,0
2009-03-27,1.8197,1.8949,1.8197,1.8402,447436,0
2009-03-30,1.8402,1.8402,1.7715,1.7785,127767,0
2009-03-31,1.7851,1.8197,1.7579,1.7851,302921,0
2009-04-01,1.7851,1.8607,1.7507,1.8539,395647,0
2009-04-02,1.8607,1.9227,1.8539,1.9227,189335,0
2009-04-03,1.8882,1.9227,1.8745,1.9088,90095,0
2009-04-06,1.8882,1.9227,1.8882,1.9227,262539,0
2009-04-07,1.8882,1.9227,1.8882,1.8949,47460,0
2009-04-08,1.9227,1.9362,1.8332,1.9362,116383,0
2009-04-09,1.9432,1.9707,1.9362,1.9432,231037,0
2009-04-13,1.964,2.0324,1.9227,1.9844,221530,0
2009-04-14,1.991,2.0596,1.991,2.0596,279449,0
2009-04-15,2.1009,2.1009,2.0393,2.0734,252861,0
2009-04-16,2.0942,2.0942,2.0187,2.0461,221197,0
2009-04-17,2.0666,2.0942,2.0255,2.0596,230603,0
2009-04-20,2.0596,2.0596,2.005,2.005,50742,0
2009-04-21,1.9707,2.1423,1.9707,2.0393,96708,0
2009-04-22,2.0393,2.1699,2.0393,2.0942,443374,0
2009-04-23,2.0734,2.1492,2.0734,2.1215,197035,0
2009-04-24,2.1286,2.1286,2.0596,2.0805,135236,0
2009-04-27,2.0734,2.1423,2.0596,2.1215,275856,0
2009-04-28,2.0666,2.1215,2.0666,2.0666,96805,0
2009-04-29,2.0942,2.108,2.0666,2.0942,76955,0
2009-04-30,2.0734,2.1764,2.0734,2.1699,163071,0
2009-05-01,2.1629,2.2658,2.1629,2.2589,194905,0
2009-05-04,2.3,2.3,2.2177,2.2658,128483,0
2009-05-05,2.2314,2.2314,2.1629,2.1764,45187,0
2009-05-06,2.1764,2.1901,2.1353,2.1492,124255,0
2009-05-07,2.1492,2.1629,1.9569,2.0874,222044,0
2009-05-08,2.0596,2.1901,2.0596,2.1764,38576,0
2009-05-11,2.1901,2.2108,2.1146,2.1559,241935,0
2009-05-12,2.1764,2.2658,2.1559,2.2108,259656,0
2009-05-13,2.1972,2.3,2.1286,2.1629,173342,0
2009-05-14,2.1629,2.3,2.1629,2.2933,250584,0
2009-05-15,2.307,2.369,2.2865,2.3344,305163,0
2009-05-18,2.3344,2.3827,2.2589,2.3,198394,0
2009-05-19,2.3,2.4237,2.3,2.396,296800,0
2009-05-20,2.4306,2.4306,2.3138,2.3138,258914,0
2009-05-21,2.3483,2.355,2.2314,2.2454,115587,0
2009-05-22,2.3138,2.4171,2.2865,2.396,306383,0
2009-05-26,2.4306,2.4306,2.3621,2.4237,800881,0
2009-05-27,2.4651,2.4856,2.3483,2.4171,406298,0
2009-05-28,2.4442,2.4513,2.396,2.4102,160477,0
2009-05-29,2.4237,2.4306,2.396,2.4237,168424,0
2009-06-01,2.4237,2.4442,2.3827,2.4171,426394,0
2009-06-02,2.4032,2.4171,2.396,2.4171,126823,0
2009-06-03,2.3895,2.4032,2.3344,2.369,171386,0
2009-06-04,2.4171,2.4171,2.355,2.4032,163457,0
2009-06-05,2.4237,2.4237,2.3483,2.4102,152805,0
2009-06-08,2.4171,2.4171,2.3415,2.4032,442873,0
2009-06-09,2.396,2.4171,2.3621,2.4032,277185,0
2009-06-10,2.4171,2.4171,2.3415,2.3415,278451,0
2009-06-11,2.3895,2.4102,2.3344,2.4102,344959,0
2009-06-12,2.3827,2.4171,2.369,2.4171,158795,0
2009-06-15,2.4237,2.4237,2.3758,2.4102,40923,0
2009-06-16,2.4171,2.4237,2.3895,2.4032,226488,0
2009-06-17,2.4171,2.4171,2.369,2.3758,241589,0
2009-06-18,2.4171,2.4171,2.3895,2.4032,206338,0
2009-06-19,2.4032,2.4375,2.396,2.4375,239837,0
2009-06-22,2.3758,2.4032,2.3344,2.3621,373753,0
2009-06-23,2.3827,2.3895,2.3344,2.3344,96624,0
2009-06-24,2.3895,2.3895,2.3138,2.3138,150754,0
2009-06-25,2.355,2.3621,2.2726,2.3276,77150,0
2009-06-26,2.4651,2.5337,2.4237,2.4856,668252,0
2009-06-29,2.5543,2.5611,2.4375,2.4788,364613,0
2009-06-30,2.4513,2.4993,2.4306,2.4513,133695,0
2009-07-01,2.4719,2.5197,2.4651,2.4926,227076,0
2009-07-02,2.4993,2.5064,2.4032,2.4032,131420,0
2009-07-06,2.4032,2.4442,2.3827,2.4032,63617,0
2009-07-07,2.4375,2.4375,2.369,2.3827,85665,0
2009-07-08,2.3827,2.3827,2.2108,2.2382,157961,0
2009-07-09,2.2382,2.3,2.2382,2.2865,104138,0
2009-07-10,2.3344,2.355,2.2589,2.3138,47471,0
2009-07-13,2.2933,2.4171,2.2933,2.369,120598,0
2009-07-14,2.4237,2.4237,2.3483,2.3758,219413,0
2009-07-15,2.4102,2.4102,2.3,2.3483,98317,0
2009-07-16,2.3483,2.4102,2.307,2.3483,98308,0
2009-07-17,2.3483,2.396,2.3415,2.3415,55910,0
2009-07-20,2.3758,2.4102,2.3209,2.3276,233744,0
2009-07-21,2.3621,2.3758,2.3483,2.3483,59482,0
2009-07-22,2.3138,2.3483,2.2382,2.2523,584998,0
2009-07-23,2.2933,2.3209,2.2523,2.3209,392518,0
2009-07-24,2.3138,2.396,2.3138,2.3895,55520,0
2009-07-27,2.4171,2.4171,2.3758,2.4171,83028,0
2009-07-28,2.4237,2.4306,2.3895,2.4102,95227,0
2009-07-29,2.3758,2.4306,2.3758,2.3758,185140,0
2009-07-30,2.3895,2.4171,2.3758,2.3758,54194,0
2009-07-31,2.3758,2.4237,2.3758,2.4102,66663,0
2009-08-03,2.4102,2.4171,2.3758,2.3827,58839,0
2009-08-04,2.4032,2.4306,2.355,2.4237,80590,0
2009-08-05,2.3758,2.3895,2.369,2.3758,69548,0
2009-08-06,2.3758,2.5197,2.3758,2.396,459968,0
2009-08-07,2.4102,2.4237,2.369,2.3895,102445,0
2009-08-10,2.3895,2.3895,2.3276,2.3276,88935,0
2009-08-11,2.3276,2.3415,2.3,2.3,105532,0
2009-08-12,2.2658,2.2865,2.0666,2.2589,359290,0
2009-08-13,2.2382,2.3415,2.1834,2.3276,219659,0
2009-08-14,2.369,2.4032,2.3483,2.4032,142409,0
2009-08-17,2.355,2.3758,2.2933,2.355,59578,0
2009-08-18,2.3344,2.4032,2.3344,2.4032,112544,0
2009-08-19,2.3895,2.4032,2.369,2.396,96135,0
2009-08-20,2.3895,2.4032,2.369,2.4032,111064,0
2009-08-21,2.4032,2.4032,2.3827,2.3895,181120,0
2009-08-24,2.396,2.4032,2.3415,2.3621,138393,0
2009-08-25,2.3415,2.4032,2.3415,2.4032,154008,0
2009-08-26,2.3758,2.4102,2.3483,2.4032,368255,0
2009-08-27,2.396,2.4032,2.3621,2.396,468534,0
2009-08-28,2.396,2.4788,2.3483,2.4651,589518,0
2009-08-31,2.4788,2.5403,2.396,2.5403,269753,0
2009-09-01,2.5543,2.575,2.458,2.5268,145311,0
2009-09-02,2.4926,2.4926,2.3827,2.458,146097,0
2009-09-03,2.458,2.4651,2.4102,2.4306,125824,0
2009-09-04,2.458,2.5403,2.4171,2.5064,99614,0
2009-09-08,2.5268,2.5611,2.4926,2.5337,268799,0
2009-09-09,2.5337,2.5403,2.4651,2.5268,116791,0
2009-09-10,2.4993,2.5403,2.4788,2.5403,52729,0
2009-09-11,2.5403,2.5681,2.4651,2.5473,317869,0
2009-09-14,2.5064,2.5197,2.4719,2.5197,96615,0
2009-09-15,2.5473,2.5473,2.4513,2.4513,132306,0
2009-09-16,2.4788,2.4926,2.4375,2.4375,124132,0
2009-09-17,2.4375,2.4651,2.3415,2.3415,139417,0
2009-09-18,2.3758,2.4651,2.3415,2.4651,410674,0
2009-09-21,2.458,2.4926,2.4171,2.4651,156092,0
2009-09-22,2.4856,2.5197,2.4032,2.4513,189943,0
2009-09-23,2.4375,2.513,2.4375,2.4926,76748,0
2009-09-24,2.513,2.513,2.4788,2.5064,101872,0
2009-09-25,2.4719,2.5197,2.4442,2.4926,68014,0
2009-09-28,2.5197,2.5197,2.4375,2.5064,108458,0
2009-09-29,2.5337,2.5337,2.4788,2.4993,52697,0
2009-09-30,2.4788,2.5403,2.4788,2.4926,217183,0
2009-10-01,2.5064,2.5337,2.4651,2.4788,136619,0
2009-10-02,2.4856,2.5064,2.458,2.5064,55653,0
2009-10-05,2.4375,2.513,2.4375,2.4375,127089,0
2009-10-06,2.4719,2.4993,2.458,2.4856,267878,0
2009-10-07,2.4926,2.5611,2.4719,2.5268,231876,0
2009-10-08,2.5268,2.5681,2.5064,2.513,317070,0
2009-10-09,2.4926,2.5681,2.4651,2.4719,330851,0
2009-10-12,2.4719,2.5681,2.4719,2.5403,136240,0
2009-10-13,2.5681,2.6161,2.4926,2.5403,366958,0
2009-10-14,2.5403,2.5473,2.5064,2.5337,185951,0
2009-10-15,2.5403,2.5403,2.4993,2.5337,230018,0
2009-10-16,2.5268,2.6229,2.513,2.609,377425,0
2009-10-19,2.6437,2.6437,2.5543,2.5611,240314,0
2009-10-20,2.575,2.5818,2.5473,2.575,169015,0
2009-10-21,2.575,2.5886,2.5611,2.575,93582,0
2009-10-22,2.5611,2.575,2.5543,2.5611,73439,0
2009-10-23,2.5403,2.6437,2.5197,2.6229,65179,0
2009-10-26,2.6365,2.6437,2.609,2.609,61318,0
2009-10-27,2.609,2.6437,2.5818,2.6437,50899,0
2009-10-28,2.6298,2.7054,2.609,2.664,321378,0
2009-10-29,2.6437,2.7054,2.6437,2.6846,144607,0
2009-10-30,2.7054,2.7054,2.6707,2.6777,100839,0
2009-11-02,2.6915,2.6986,2.6777,2.6777,66741,0
2009-11-03,2.6365,2.6846,2.6365,2.6707,88719,0
2009-11-04,2.6777,2.6986,2.6777,2.6846,82376,0
2009-11-05,2.6777,2.7054,2.664,2.7054,177606,0
2009-11-06,2.7054,2.7054,2.6298,2.6437,97141,0
2009-11-09,2.6503,2.7121,2.6022,2.7121,113807,0
2009-11-10,2.6986,2.7121,2.6437,2.6777,104432,0
2009-11-11,2.6707,2.7054,2.664,2.6777,99229,0
2009-11-12,2.6229,2.7121,2.6229,2.6777,81939,0
2009-11-13,2.6915,2.6915,2.6503,2.6777,76668,0
2009-11-16,2.6503,2.7121,2.6437,2.7121,105421,0
2009-11-17,2.6573,2.6846,2.6503,2.664,83239,0
2009-11-18,2.664,2.6707,2.6503,2.6503,43658,0
2009-11-19,2.6503,2.7121,2.6503,2.7121,52839,0
2009-11-20,2.6777,2.6777,2.6573,2.6573,57925,0
2009-11-23,2.6573,2.6915,2.6437,2.664,65792,0
2009-11-24,2.6777,2.6846,2.6503,2.6573,51308,0
2009-11-25,2.6846,2.6986,2.6503,2.6503,66936,0
2009-11-27,2.6365,2.7121,2.6229,2.6437,55323,0
2009-11-30,2.6503,2.7054,2.6503,2.664,40594,0
2009-12-01,2.6437,2.6986,2.6161,2.6161,102893,0
2009-12-02,2.6298,2.6777,2.6022,2.6298,218139,0
2009-12-03,2.609,2.6437,2.5543,2.5681,145321,0
2009-12-04,2.6298,2.6437,2.5953,2.6298,56244,0
2009-12-07,2.6022,2.6573,2.6022,2.6298,138502,0
2009-12-08,2.6437,2.6503,2.5473,2.609,93462,0
2009-12-09,2.5818,2.6503,2.5818,2.6503,43886,0
2009-12-10,2.6437,2.7121,2.6229,2.6707,173764,0
2009-12-11,2.6503,2.6986,2.5886,2.6437,108424,0
2009-12-14,2.6298,2.6503,2.575,2.6298,87825,0
2009-12-15,2.6161,2.664,2.5886,2.6298,103046,0
2009-12-16,2.6437,2.6986,2.609,2.609,323308,0
2009-12-17,2.6022,2.6437,2.6022,2.6161,101012,0
2009-12-18,2.609,2.7121,2.609,2.6777,450935,0
2009-12-21,2.7054,2.8288,2.6777,2.8288,1264253,0
2009-12-22,2.7944,3.0968,2.7877,2.7944,621106,0
2009-12-23,2.8633,3.0489,2.8288,2.8633,342451,0
2009-12-24,2.9387,2.9387,2.8152,2.8426,207464,0
2009-12-28,2.884,2.8975,2.7877,2.8357,226929,0
2009-12-29,2.8701,2.8701,2.7944,2.8082,145729,0
2009-12-30,2.7672,2.8701,2.7672,2.8221,113693,0
2009-12-31,2.8493,2.8905,2.8152,2.8426,142670,0
2010-01-04,2.8905,2.8905,2.8014,2.8493,170497,0
2010-01-05,2.8152,2.8701,2.8014,2.8152,305158,0
2010-01-06,2.8426,2.8701,2.7877,2.7877,237832,0
2010-01-07,2.7944,2.8701,2.7877,2.8493,211349,0
2010-01-08,2.8633,2.8701,2.8221,2.8426,438825,0
2010-01-11,2.884,2.884,2.8357,2.8493,293082,0
2010-01-12,2.8288,2.8905,2.8288,2.8905,362596,0
2010-01-13,2.9178,2.9593,2.8562,2.877,110090,0
2010-01-14,2.884,2.884,2.8426,2.8493,88848,0
2010-01-15,2.8426,2.877,2.8357,2.8426,130475,0
2010-01-19,2.9387,2.9729,2.8633,2.9662,258528,0
2010-01-20,2.9457,2.9662,2.911,2.932,135992,0
2010-01-21,2.932,3.0489,2.8905,2.9868,225857,0
2010-01-22,3.0349,3.0349,2.9524,2.9662,298241,0
2010-01-25,2.9729,2.9798,2.932,2.9524,234029,0
2010-01-26,2.9524,2.9729,2.9387,2.9457,283149,0
2010-01-27,2.9662,2.9662,2.9042,2.9178,203085,0
2010-01-28,2.9524,2.9662,2.9042,2.9524,168264,0
2010-01-29,2.9524,2.9729,2.9178,2.9178,240216,0
2010-02-01,2.9593,2.9593,2.8633,2.877,350297,0
2010-02-02,2.8562,2.9042,2.8562,2.8633,156489,0
2010-02-03,2.8905,2.932,2.7944,2.8633,216330,0
2010-02-04,2.8014,2.8701,2.7257,2.7326,376912,0
2010-02-05,2.7257,2.8493,2.7121,2.8426,1521652,0
2010-02-08,2.8082,2.9868,2.8082,2.932,253636,0
2010-02-09,2.9387,2.9798,2.8701,2.9042,185414,0
2010-02-10,2.925,2.9524,2.8633,2.9457,134926,0
2010-02-11,2.9387,2.9524,2.9178,2.9178,89639,0
2010-02-12,2.9178,2.9387,2.8905,2.9178,76545,0
2010-02-16,2.9524,2.9524,2.9178,2.9457,130457,0
2010-02-17,2.9457,3.0005,2.932,3.0005,115360,0
2010-02-18,3.0073,3.0623,2.9868,3.0489,229011,0
2010-02-19,3.0554,3.0554,3.0142,3.0349,56332,0
2010-02-22,3.0349,3.0691,3.0142,3.021,94261,0
2010-02-23,2.9936,3.0489,2.9178,2.9524,125488,0
2010-02-24,2.9387,2.9868,2.7877,2.8975,212437,0
2010-02-25,2.884,2.9387,2.877,2.9387,66074,0
2010-02-26,2.9178,2.9868,2.9178,2.9387,69127,0
2010-03-01,2.9524,2.9868,2.9457,2.9662,94347,0
2010-03-02,3.0073,3.0073,2.9524,2.9662,73451,0
2010-03-03,2.9729,2.9868,2.9524,2.9593,68025,0
2010-03-04,2.9729,2.9798,2.9662,2.9729,59607,0
2010-03-05,3.0142,3.021,2.9798,3.0005,91047,0
2010-03-08,2.9868,3.0349,2.925,3.0005,304669,0
2010-03-09,3.0005,3.09,2.9868,3.0691,398921,0
2010-03-10,3.09,3.09,3.0282,3.0691,71873,0
2010-03-11,3.0349,3.0489,2.9868,3.021,109817,0
2010-03-12,3.0623,3.09,3.0282,3.0417,122472,0
2010-03-15,3.09,3.09,3.0417,3.0554,96829,0
2010-03-16,3.0691,3.0968,3.021,3.0554,122481,0
2010-03-17,3.076,3.076,3.0282,3.0417,56528,0
2010-03-18,3.021,3.0489,3.021,3.0349,91711,0
2010-03-19,3.021,3.0691,2.9524,2.9524,163248,0
2010-03-22,2.9524,2.9729,2.9524,2.9524,208121,0
2010-03-23,2.9593,3.0828,2.9593,3.0691,96189,0
2010-03-24,3.076,3.0968,3.0489,3.0968,90125,0
2010-03-25,3.1106,3.1172,2.9798,3.021,138831,0
2010-03-26,3.021,3.0554,3.0073,3.021,79777,0
2010-03-29,3.0554,3.0554,2.9593,2.9936,138912,0
2010-03-30,2.9729,2.9936,2.9524,2.9524,125579,0
2010-03-31,2.9457,3.0142,2.9457,2.9868,135725,0
2010-04-01,3.0282,3.0282,2.9662,2.9936,117239,0
2010-04-05,3.0282,3.0349,2.9524,2.9524,231725,0
2010-04-06,2.9729,2.9868,2.9457,2.9729,229966,0
2010-04-07,2.9457,2.9662,2.925,2.9524,156559,0
2010-04-08,2.9524,2.9798,2.925,2.9524,181069,0
2010-04-09,2.9729,2.9729,2.932,2.9662,113321,0
2010-04-12,2.9868,2.9868,2.9178,2.9178,141581,0
2010-04-13,2.9387,2.9457,2.8975,2.925,133626,0
2010-04-14,2.9387,2.9662,2.9042,2.9387,155141,0
2010-04-15,2.925,2.9729,2.9178,2.9729,80307,0
2010-04-16,2.9798,2.9798,2.9178,2.9387,64604,0
2010-04-19,2.9387,2.9524,2.925,2.932,55561,0
2010-04-20,2.925,2.9524,2.925,2.932,160954,0
2010-04-21,2.932,2.9662,2.925,2.9662,97065,0
2010-04-22,2.9593,2.9662,2.9387,2.9593,56312,0
2010-04-23,2.9798,2.9798,2.9457,2.9662,105580,0
2010-04-26,2.9662,3.0005,2.9524,2.9593,175863,0
2010-04-27,2.9662,3.0489,2.9457,2.9662,209066,0
2010-04-28,2.9868,3.0417,2.9729,3.0349,195264,0
2010-04-29,3.0142,3.0417,3.0142,3.0417,127171,0
2010-04-30,3.0417,3.0554,3.021,3.0417,151294,0
2010-05-03,3.0489,3.0691,3.0142,3.0623,228556,0
2010-05-04,3.0554,3.0554,3.0005,3.0073,91563,0
2010-05-05,2.9868,2.9936,2.9387,2.9524,223093,0
2010-05-06,2.9524,2.9798,2.884,2.9387,277403,0
2010-05-07,2.8905,2.9524,2.8905,2.925,147006,0
2010-05-10,2.911,3.0142,2.911,2.9662,139077,0
2010-05-11,2.9662,3.021,2.9593,3.0005,274035,0
2010-05-12,2.9936,3.0005,2.9387,2.9936,230941,0
2010-05-13,2.9936,3.0073,2.9524,2.9936,251760,0
2010-05-14,3.0005,3.021,2.9387,2.9729,163960,0
2010-05-17,2.9524,3.0073,2.925,2.9729,140384,0
2010-05-18,2.9798,2.9798,2.9457,2.9524,115752,0
2010-05-19,2.9178,2.9729,2.8633,2.9524,317784,0
2010-05-20,2.9178,2.9593,2.8905,2.9593,206889,0
2010-05-21,2.877,3.021,2.877,2.9798,327909,0
2010-05-24,2.9868,3.0005,2.932,2.9729,122478,0
2010-05-25,2.925,2.9729,2.9178,2.9387,228379,0
2010-05-26,2.925,2.9729,2.925,2.9662,189600,0
2010-05-27,2.9662,3.021,2.9457,2.9662,172083,0
2010-05-28,2.9593,3.021,2.9593,3.021,149370,0
2010-06-01,3.021,3.021,2.9798,2.9936,87583,0
2010-06-02,2.9868,3.0142,2.9798,3.0005,105455,0
2010-06-03,3.0142,3.0142,2.9662,2.9662,104864,0
2010-06-04,2.9729,3.0073,2.911,2.925,219956,0
2010-06-07,2.9524,3.0005,2.8975,2.9729,192350,0
2010-06-08,2.9457,3.0073,2.9457,2.9593,161043,0
2010-06-09,2.9524,2.9868,2.911,2.9457,194941,0
2010-06-10,2.9729,2.9868,2.932,2.932,98194,0
2010-06-11,2.9457,3.0005,2.9457,2.9868,119645,0
2010-06-14,2.9798,3.0073,2.911,2.9729,201481,0
2010-06-15,2.9868,3.0005,2.9729,2.9936,140752,0
2010-06-16,2.9457,2.9662,2.9457,2.9662,1569539,0
2010-06-17,2.9524,2.9868,2.9178,2.9729,135679,0
2010-06-18,2.9798,3.0142,2.9729,3.0005,168180,0
2010-06-21,2.9936,3.021,2.9868,2.9936,200957,0
2010-06-22,3.0073,3.021,2.9798,3.0073,555130,0
2010-06-23,2.9868,3.0142,2.9868,3.0005,121115,0
2010-06-24,3.0142,3.0623,3.0005,3.0623,142524,0
2010-06-25,3.0142,3.0691,2.9936,3.0005,121159,0
2010-06-28,3.0142,3.0282,3.0005,3.021,182707,0
2010-06-29,3.0349,3.0349,2.9593,2.9662,92780,0
2010-06-30,2.9844,2.9982,2.9635,2.9913,140253,0
2010-07-01,2.9729,3.0073,2.9729,3.0005,135648,0
2010-07-02,2.9936,3.0282,2.9936,3.0282,102906,0
2010-07-06,3.0142,3.0142,2.9868,2.9868,57785,0
2010-07-07,2.9662,3.0005,2.9524,2.9662,78458,0
2010-07-08,2.9798,3.0417,2.9798,3.021,106730,0
2010-07-09,3.021,3.021,2.9798,2.9936,121980,0
2010-07-12,2.9798,3.0142,2.9798,3.0073,83381,0
2010-07-13,3.0005,3.0073,2.9868,3.0073,54210,0
2010-07-14,2.9936,3.0142,2.9798,2.9798,60410,0
2010-07-15,2.9936,3.021,2.9798,2.9936,48052,0
2010-07-16,2.9936,3.0073,2.9729,3.0005,35437,0
2010-07-19,2.9936,3.0073,2.9729,3.0073,107151,0
2010-07-20,3.021,3.021,2.9868,2.9868,38967,0
2010-07-21,2.9729,3.0073,2.9729,3.0073,37124,0
2010-07-22,3.0005,3.0142,2.9936,2.9936,115392,0
2010-07-23,2.9868,3.021,2.9798,3.021,143525,0
2010-07-26,3.021,3.0828,3.021,3.076,113541,0
2010-07-27,3.09,3.0968,3.0349,3.0691,87994,0
2010-07-28,3.076,3.076,3.021,3.021,74083,0
2010-07-29,3.09,3.09,3.0073,3.0142,119879,0
2010-07-30,3.0073,3.0282,3.0073,3.0282,51331,0
2010-08-02,3.0417,3.1036,3.0417,3.076,302564,0
2010-08-03,3.0623,3.0623,2.9593,2.9936,145453,0
2010-08-04,3.0349,3.0349,2.9868,3.0142,134278,0
2010-08-05,3.0282,3.0282,2.9936,3.0282,233613,0
2010-08-06,3.0349,3.076,3.0073,3.021,1430858,0
2010-08-09,3.0417,3.0623,2.9868,3.0142,232200,0
2010-08-10,3.0142,3.0417,2.9936,3.0417,210801,0
2010-08-11,3.021,3.0349,3.0073,3.0282,143744,0
2010-08-12,3.0282,3.0282,2.9936,3.021,136498,0
2010-08-13,3.021,3.0417,3.0005,3.0282,177529,0
2010-08-16,3.021,3.0417,3.0142,3.0417,185552,0
2010-08-17,3.0282,3.0489,3.0142,3.0417,174508,0
2010-08-18,3.021,3.0554,3.021,3.0349,153223,0
2010-08-19,3.0349,3.0417,2.9868,2.9868,224694,0
2010-08-20,2.9936,3.0417,2.9868,2.9868,204766,0
2010-08-23,3.0005,3.0349,2.9936,3.021,214991,0
2010-08-24,2.9868,3.021,2.9868,2.9936,170969,0
2010-08-25,2.9936,3.0073,2.9868,3.0073,100932,0
2010-08-26,2.9936,3.021,2.9936,3.0005,94804,0
2010-08-27,3.0005,3.0282,3.0005,3.0282,111294,0
2010-08-30,3.0349,3.0349,3.0073,3.0349,154312,0
2010-08-31,3.0402,3.0402,2.9982,3.0262,112712,0
2010-09-01,3.0142,3.0828,3.0142,3.0828,285811,0
2010-09-02,3.0691,3.1517,3.0623,3.1308,311454,0
2010-09-03,3.1172,3.1444,3.0968,3.1444,136599,0
2010-09-07,3.1444,3.1584,3.09,3.1106,107958,0
2010-09-08,3.124,3.124,3.09,3.1172,137138,0
2010-09-09,3.1106,3.1106,3.0691,3.1036,170483,0
2010-09-10,3.09,3.0968,3.076,3.0968,62325,0
2010-09-13,3.09,3.1106,3.076,3.09,94250,0
2010-09-14,3.1036,3.1378,3.09,3.1172,141651,0
2010-09-15,3.1106,3.124,3.0828,3.09,181454,0
2010-09-16,3.1036,3.1036,3.0828,3.0828,1617429,0
2010-09-17,3.0828,3.1791,3.0828,3.1723,254988,0
2010-09-20,3.1723,3.2615,3.1517,3.2476,223996,0
2010-09-21,3.2615,3.2615,3.2407,3.2476,96401,0
2010-09-22,3.2407,3.2615,3.2133,3.2133,73025,0
2010-09-23,3.1654,3.2476,3.1654,3.1857,103036,0
2010-09-24,3.1998,3.22,3.1584,3.2064,69464,0
2010-09-27,3.2341,3.2341,3.2064,3.2271,128399,0
2010-09-28,3.2271,3.2615,3.1928,3.22,91304,0
2010-09-29,3.2407,3.2547,3.2133,3.22,101559,0
2010-09-30,3.2407,3.2547,3.2064,3.2547,136755,0
2010-10-01,3.2271,3.2547,3.2271,3.2547,214628,0
2010-10-04,3.2682,3.3642,3.2547,3.33,220131,0
2010-10-05,3.33,3.33,3.2818,3.3163,156066,0
2010-10-06,3.33,3.4058,3.3163,3.4058,169577,0
2010-10-07,3.4126,3.502,3.33,3.3849,257460,0
2010-10-08,3.4261,3.44,3.3849,3.44,78584,0
2010-10-11,3.4673,3.5087,3.4194,3.4194,118424,0
2010-10-12,3.4331,3.4605,3.3849,3.3849,117040,0
2010-10-13,3.4194,3.4331,3.3642,3.3709,143827,0
2010-10-14,3.3849,3.4194,3.3709,3.3849,117315,0
2010-10-15,3.4194,3.4467,3.3642,3.3783,148344,0
2010-10-18,3.3709,3.4331,3.3642,3.392,100126,0
2010-10-19,3.3849,3.4194,3.2959,3.33,179248,0
2010-10-20,3.3163,3.3987,3.3163,3.3441,93492,0
2010-10-21,3.3642,3.3987,3.3163,3.3642,135510,0
2010-10-22,3.3441,3.3783,3.33,3.33,102235,0
2010-10-25,3.337,3.4194,3.337,3.3577,96888,0
2010-10-26,3.3163,3.4058,3.3163,3.4058,118268,0
2010-10-27,3.392,3.4058,3.3642,3.3987,160772,0
2010-10-28,3.4058,3.4058,3.33,3.337,752009,0
2010-10-29,3.3682,3.4036,3.3049,3.3826,173358,0
2010-11-01,3.3783,3.4194,3.3642,3.3849,162836,0
2010-11-02,3.33,3.3709,3.33,3.33,98147,0
2010-11-03,3.337,3.3577,3.33,3.33,43388,0
2010-11-04,3.337,3.3577,3.3232,3.3441,786279,0
2010-11-05,3.337,3.3709,3.3163,3.3709,72834,0
2010-11-08,3.3709,3.3783,3.33,3.3642,119286,0
2010-11-09,3.3709,3.502,3.289,3.4949,242328,0
2010-11-10,3.44,3.5359,3.4261,3.5087,218038,0
2010-11-11,3.5292,3.5976,3.4058,3.5976,226731,0
2010-11-12,3.6388,3.7147,3.632,3.7077,286526,0
2010-11-15,3.7077,4.0099,3.6597,3.8793,475569,0
2010-11-16,3.8589,3.9137,3.481,3.4949,577933,0
2010-11-17,3.5635,3.5976,3.4949,3.5772,278418,0
2010-11-18,3.6254,3.6871,3.5704,3.5843,266633,0
2010-11-19,3.6117,3.6184,3.5428,3.5843,133321,0
2010-11-22,3.6046,3.6528,3.5976,3.6117,185839,0
2010-11-23,3.6117,3.632,3.5704,3.6046,132093,0
2010-11-24,3.5976,3.7285,3.5772,3.6735,134504,0
2010-11-26,3.6667,3.6871,3.6597,3.6735,19983,0
2010-11-29,3.7009,3.7215,3.6667,3.6801,90937,0
2010-11-30,3.6733,3.7289,3.6595,3.6595,120393,0
2010-12-01,3.6801,3.7215,3.6667,3.6939,134995,0
2010-12-02,3.6735,3.6939,3.6597,3.6939,95060,0
2010-12-03,3.6735,3.6871,3.6597,3.6801,78106,0
2010-12-06,3.6597,3.7009,3.6459,3.7009,172665,0
2010-12-07,3.7215,3.7352,3.6667,3.6801,227951,0
2010-12-08,3.7077,3.7352,3.6735,3.6801,144456,0
2010-12-09,3.6801,3.7558,3.6254,3.632,332037,0
2010-12-10,3.5976,3.6801,3.4535,3.5772,310529,0
2010-12-13,3.5704,3.6735,3.5704,3.6117,128465,0
2010-12-14,3.6117,3.6528,3.5976,3.632,57689,0
2010-12-15,3.6117,3.6388,3.5152,3.6184,128382,0
2010-12-16,3.5843,3.6528,3.5843,3.6254,96004,0
2010-12-17,3.6117,3.7833,3.5843,3.7833,141800,0
2010-12-20,3.7558,3.7764,3.6046,3.6388,184897,0
2010-12-21,3.5772,3.6254,3.5704,3.6046,80923,0
2010-12-22,3.6046,3.6184,3.5566,3.5843,565795,0
2010-12-23,3.5566,3.6117,3.5566,3.5772,106820,0
2010-12-27,3.5843,3.6667,3.5704,3.6667,68304,0
2010-12-28,3.6939,3.7077,3.6184,3.6597,50254,0
2010-12-29,3.6455,3.6665,3.6383,3.6455,82373,0
2010-12-30,3.6312,3.701,3.6312,3.6733,73844,0
2010-12-31,3.6951,3.7023,3.6523,3.6523,41424,0
2011-01-03,3.6597,3.7077,3.6254,3.7077,90276,0
2011-01-04,3.6939,3.7077,3.6735,3.7077,148042,0
2011-01-05,3.6735,3.7009,3.6459,3.6801,141858,0
2011-01-06,3.6939,3.7626,3.6735,3.7009,132187,0
2011-01-07,3.6667,3.6939,3.5843,3.6801,177597,0
2011-01-10,3.6735,3.6735,3.6254,3.6254,73398,0
2011-01-11,3.632,3.6939,3.6184,3.6254,104061,0
2011-01-12,3.6459,3.6597,3.6046,3.6459,97836,0
2011-01-13,3.6667,3.6939,3.632,3.6939,111729,0
2011-01-14,3.6597,3.6735,3.6388,3.6597,32619,0
2011-01-18,3.6528,3.6735,3.6388,3.6528,33059,0
2011-01-19,3.6667,3.6801,3.5704,3.6046,131272,0
2011-01-20,3.6046,3.6528,3.5843,3.6046,76517,0
2011-01-21,3.6184,3.6597,3.6046,3.6046,31600,0
2011-01-24,3.6046,3.6528,3.6046,3.632,108526,0
2011-01-25,3.5976,3.6528,3.5976,3.6459,50045,0
2011-01-26,3.6528,3.7422,3.6388,3.7009,216288,0
2011-01-27,3.7009,3.7352,3.7009,3.7215,95701,0
2011-01-28,3.6667,3.7695,3.6667,3.7352,136612,0
2011-01-31,3.7526,3.7526,3.6879,3.7095,109319,0
2011-02-01,3.7147,3.7764,3.6667,3.7626,314463,0
2011-02-02,3.7764,3.7971,3.632,3.632,261873,0
2011-02-03,3.6597,3.7352,3.6046,3.7285,69233,0
2011-02-04,3.7285,3.7764,3.7077,3.7352,117495,0
2011-02-07,3.7215,3.7422,3.6459,3.7147,145728,0
2011-02-08,3.6871,3.7422,3.6184,3.6801,233121,0
2011-02-09,3.7077,3.7352,3.6046,3.6046,144331,0
2011-02-10,3.6117,3.6388,3.502,3.5498,126513,0
2011-02-11,3.5772,3.6388,3.5635,3.6046,151919,0
2011-02-14,3.5772,3.6939,3.5772,3.6459,94721,0
2011-02-15,3.632,3.7077,3.5908,3.6871,180296,0
2011-02-16,3.6871,3.7077,3.6388,3.6597,138562,0
2011-02-18,3.8451,3.8657,3.7558,3.7764,260006,0
2011-02-22,3.7422,3.8108,3.6388,3.7215,321319,0
2011-02-23,3.7077,3.7764,3.7077,3.7147,354138,0
2011-02-24,3.7077,3.7764,3.6871,3.7422,468907,0
2011-02-25,3.7422,3.7626,3.7285,3.7352,143599,0
2011-02-28,3.7218,3.8052,3.7218,3.7706,230672,0
2011-03-01,3.8312,3.8312,3.7764,3.7971,107363,0
2011-03-02,3.7833,3.8451,3.749,3.7903,166122,0
2011-03-03,3.8312,3.8312,3.7903,3.8108,107809,0
2011-03-04,3.8243,3.8381,3.7626,3.8108,114612,0
2011-03-07,3.7971,3.8177,3.7626,3.7695,61716,0
2011-03-08,3.7903,3.8039,3.7626,3.7695,53893,0
2011-03-09,3.7903,3.7903,3.7215,3.7285,54583,0
2011-03-10,3.7422,3.8039,3.6667,3.6939,122879,0
2011-03-11,3.6667,3.7352,3.6254,3.7352,115015,0
2011-03-14,3.6735,3.749,3.632,3.7009,99779,0
2011-03-15,3.6735,3.7215,3.6528,3.6871,80839,0
2011-03-16,3.6871,3.7147,3.6388,3.6939,152562,0
2011-03-17,3.694,3.7635,3.6525,3.7497,108778,0
2011-03-18,3.749,3.8108,3.632,3.6459,194710,0
2011-03-21,3.6597,3.7147,3.6459,3.6528,115645,0
2011-03-22,3.6528,3.7695,3.6528,3.6801,112163,0
2011-03-23,3.6939,3.7077,3.6528,3.6735,75465,0
2011-03-24,3.6801,3.7147,3.6528,3.6528,89372,0
2011-03-25,3.6939,3.7077,3.6597,3.6597,90538,0
2011-03-28,3.6528,3.8381,3.6528,3.7558,190324,0
2011-03-29,3.7285,3.8108,3.7077,3.7903,64205,0
2011-03-30,3.8108,4.0718,3.8039,4.0099,332012,0
2011-03-31,4.0399,4.0754,3.9103,3.9103,240745,0
2011-04-01,3.8864,4.0166,3.8589,3.8657,102271,0
2011-04-04,3.8932,3.8932,3.7764,3.7764,87185,0
2011-04-05,3.7775,3.7984,3.7428,3.7497,69356,0
2011-04-06,3.7558,3.8108,3.749,3.8039,50234,0
2011-04-07,3.8052,3.8122,3.7358,3.7845,59559,0
2011-04-08,3.7845,3.8122,3.7775,3.8122,47226,0
2011-04-11,3.7971,3.8108,3.749,3.7764,75602,0
2011-04-12,3.7635,3.9585,3.7497,3.8331,191718,0
2011-04-13,3.8312,3.9,3.8039,3.8725,100628,0
2011-04-14,3.8589,3.8932,3.8589,3.8589,36527,0
2011-04-15,3.8818,3.9445,3.8681,3.8749,99698,0
2011-04-18,3.8818,3.8956,3.819,3.8471,82431,0
2011-04-19,3.8818,3.8818,3.8471,3.8749,74331,0
2011-04-20,3.8681,3.9722,3.8609,3.9585,166570,0
2011-04-21,4.007,4.007,3.917,3.9514,126683,0
2011-04-25,3.9618,3.996,3.9137,3.9411,82583,0
2011-04-26,3.9862,4.0628,3.9654,4.049,103406,0
2011-04-27,4.049,4.1184,4.007,4.0278,135983,0
2011-04-28,4.049,4.0765,4.0141,4.0698,86491,0
2011-04-29,4.0827,4.1329,4.0754,4.0897,131151,0
2011-05-02,4.1184,4.1184,4.0628,4.0836,185335,0
2011-05-03,4.1323,4.1323,4.0001,4.049,125943,0
2011-05-04,4.0765,4.0973,3.826,3.8609,328761,0
2011-05-05,3.9027,3.9445,3.8331,3.8471,189373,0
2011-05-06,3.8956,3.9585,3.8609,3.8681,109806,0
2011-05-09,3.8956,3.9305,3.8331,3.8331,146487,0
2011-05-10,3.8541,3.9027,3.8399,3.8681,135810,0
2011-05-11,3.8609,3.8887,3.8399,3.8399,43965,0
2011-05-12,3.8399,3.8956,3.8052,3.8609,152778,0
2011-05-13,3.8818,3.9097,3.8331,3.8541,72975,0
2011-05-16,3.8749,3.8749,3.8122,3.8399,101231,0
2011-05-17,3.826,3.8749,3.6665,3.7914,439910,0
2011-05-18,3.826,3.8609,3.7914,3.8399,72103,0
2011-05-19,3.826,3.9097,3.819,3.8471,82267,0
2011-05-20,3.826,3.8471,3.7845,3.8122,74874,0
2011-05-23,3.7984,3.8122,3.7218,3.8052,76806,0
2011-05-24,3.7984,3.8471,3.7845,3.7914,79090,0
2011-05-25,3.7706,3.826,3.7358,3.7706,160316,0
2011-05-26,3.7845,3.7984,3.7358,3.7497,109554,0
2011-05-27,3.7845,3.7845,3.7428,3.7635,43917,0
2011-05-31,3.7598,3.8102,3.7598,3.774,60348,0
2011-06-01,3.7566,3.8122,3.7566,3.7775,55280,0
2011-06-02,3.7566,3.7914,3.7497,3.7914,60249,0
2011-06-03,3.7775,3.7775,3.7289,3.7635,38379,0
2011-06-06,3.7775,3.8122,3.7566,3.7775,85794,0
2011-06-07,3.7845,3.7845,3.694,3.7149,109092,0
2011-06-08,3.7289,3.7566,3.7218,3.7428,29981,0
2011-06-09,3.7706,3.7706,3.6665,3.7428,93841,0
2011-06-10,3.708,3.7566,3.6871,3.7289,50500,0
2011-06-13,3.7497,3.7845,3.7289,3.7706,21899,0
2011-06-14,3.7845,3.8399,3.7428,3.8122,72797,0
2011-06-15,3.8122,3.819,3.7289,3.7706,45312,0
2011-06-16,3.7566,3.7779,3.7356,3.7566,31502,0
2011-06-17,3.7566,3.7635,3.7289,3.7289,21958,0
2011-06-20,3.7289,3.7635,3.7289,3.7358,37453,0
2011-06-21,3.7358,3.7706,3.7358,3.7635,22842,0
2011-06-22,3.7706,3.7706,3.7566,3.7706,16581,0
2011-06-23,3.7706,3.7706,3.7218,3.7358,49615,0
2011-06-24,3.708,3.7635,3.6595,3.708,147425,0
2011-06-27,3.701,3.7289,3.701,3.7289,32903,0
2011-06-28,3.701,3.7497,3.701,3.7218,43552,0
2011-06-29,3.701,3.7566,3.701,3.7218,35377,0
2011-06-30,3.708,3.7518,3.6934,3.7226,61378,0
2011-07-01,3.7496,3.7636,3.7286,3.7496,32449,0
2011-07-05,3.7566,3.7566,3.7144,3.7214,32533,0
2011-07-06,3.7286,3.7286,3.6507,3.6791,149302,0
2011-07-07,3.7003,3.7428,3.6861,3.6861,57780,0
2011-07-08,3.6861,3.7636,3.6861,3.7073,38504,0
2011-07-11,3.7218,3.7289,3.6525,3.6595,90260,0
2011-07-12,3.6861,3.6932,3.6439,3.6439,64826,0
2011-07-13,3.6312,3.6665,3.6312,3.6525,56868,0
2011-07-14,3.6871,3.6871,3.6176,3.6176,62897,0
2011-07-15,3.6225,3.6225,3.5519,3.5872,103831,0
2011-07-18,3.5618,3.5827,3.4923,3.541,134863,0
2011-07-19,3.5025,3.6861,3.5025,3.6861,182349,0
2011-07-20,3.6801,3.7218,3.6246,3.6871,57900,0
2011-07-21,3.6595,3.6871,3.6455,3.6525,33335,0
2011-07-22,3.6507,3.6791,3.6294,3.6367,42988,0
2011-07-25,3.6312,3.6455,3.5827,3.5827,74061,0
2011-07-26,3.5944,3.5944,3.4952,3.5235,115615,0
2011-07-27,3.4992,3.5202,3.4296,3.4577,172238,0
2011-07-28,3.4884,3.7214,3.1705,3.5163,754297,0
2011-07-29,3.4799,3.6019,3.4799,3.5804,148053,0
2011-08-01,3.6294,3.6791,3.58,3.6367,112118,0
2011-08-02,3.6225,3.7356,3.6225,3.6719,90848,0
2011-08-03,3.6507,3.7214,3.6367,3.6507,58080,0
2011-08-04,3.6367,3.6439,3.5163,3.5235,208055,0
2011-08-05,3.5308,3.58,3.3612,3.4952,267900,0
2011-08-08,3.3542,3.3893,3.2482,3.2905,276563,0
2011-08-09,3.2905,3.573,3.2482,3.5094,215884,0
2011-08-10,3.5235,3.7073,3.4952,3.5378,192002,0
2011-08-11,3.5025,3.6367,3.4321,3.6294,163218,0
2011-08-12,3.6578,3.7073,3.5449,3.573,86853,0
2011-08-15,3.5872,3.7428,3.5872,3.6439,87791,0
2011-08-16,3.6367,3.6507,3.6367,3.6367,53851,0
2011-08-17,3.6367,3.6648,3.6225,3.6294,99728,0
2011-08-18,3.6011,3.6294,3.573,3.6011,72601,0
2011-08-19,3.6084,3.6719,3.6084,3.6156,60209,0
2011-08-22,3.6367,3.6578,3.467,3.5235,105379,0
2011-08-23,3.5235,3.6367,3.5163,3.6084,86281,0
2011-08-24,3.6011,3.6719,3.5589,3.5589,104998,0
2011-08-25,3.566,3.58,3.5163,3.5235,106735,0
2011-08-26,3.5308,3.58,3.4884,3.5449,93697,0
2011-08-29,3.6011,3.6225,3.5378,3.5519,151156,0
2011-08-30,3.5519,3.5872,3.5378,3.5378,96633,0
2011-08-31,3.566,3.6306,3.4584,3.566,103656,0
2011-09-01,3.58,3.6011,3.5163,3.5378,79229,0
2011-09-02,3.5589,3.5589,3.5087,3.5155,66264,0
2011-09-06,3.4812,3.5308,3.4599,3.5308,56586,0
2011-09-07,3.5302,3.5875,3.523,3.523,71940,0
2011-09-08,3.4884,3.6011,3.4884,3.5519,142207,0
2011-09-09,3.573,3.573,3.4599,3.5163,80861,0
2011-09-12,3.5163,3.58,3.5163,3.5235,65161,0
2011-09-13,3.5449,3.58,3.4952,3.5378,82604,0
2011-09-14,3.5449,3.566,3.4741,3.5308,74411,0
2011-09-15,3.5308,3.5308,3.4952,3.4952,51416,0
2011-09-16,3.5378,3.566,3.4952,3.5163,116507,0
2011-09-19,3.5094,3.5308,3.467,3.5025,100813,0
2011-09-20,3.5378,3.573,3.5025,3.5025,71383,0
2011-09-21,3.5025,3.5449,3.5025,3.5378,129261,0
2011-09-22,3.467,3.5308,3.4599,3.4812,79094,0
2011-09-23,3.5308,3.5308,3.4528,3.467,142818,0
2011-09-26,3.4952,3.4952,3.4599,3.4812,42713,0
2011-09-27,3.5308,3.5308,3.4812,3.5094,46728,0
2011-09-28,3.5094,3.5163,3.4812,3.4884,59285,0
2011-09-29,3.4812,3.5308,3.4812,3.5163,87153,0
2011-09-30,3.4709,3.4933,3.4634,3.4634,27693,0
2011-10-03,3.4321,3.4388,3.3682,3.3682,106229,0
2011-10-04,3.358,3.3795,3.322,3.322,169534,0
2011-10-05,3.3437,3.4225,3.3437,3.4225,87978,0
2011-10-06,3.4368,3.523,3.4368,3.4726,56709,0
2011-10-07,3.5094,3.5094,3.3471,3.4812,44225,0
2011-10-10,3.4884,3.5163,3.4528,3.5094,49146,0
2011-10-11,3.4884,3.5308,3.3893,3.4741,75533,0
2011-10-12,3.5025,3.6011,3.4741,3.5094,170317,0
2011-10-13,3.4884,3.5519,3.4884,3.5094,63249,0
2011-10-14,3.5589,3.5804,3.4942,3.5017,51073,0
2011-10-17,3.5163,3.5235,3.4952,3.5094,50425,0
2011-10-18,3.5235,3.5235,3.4741,3.4741,52636,0
2011-10-19,3.4884,3.5163,3.4884,3.4952,59429,0
2011-10-20,3.4884,3.4884,3.4388,3.4812,70391,0
2011-10-21,3.5087,3.5302,3.4297,3.4584,115323,0
2011-10-24,3.4884,3.5163,3.4599,3.4599,82429,0
2011-10-25,3.4297,3.4942,3.358,3.4514,70021,0
2011-10-26,3.4654,3.4872,3.4081,3.4368,96601,0
2011-10-27,3.5017,3.5017,3.4368,3.4441,181076,0
2011-10-28,3.4654,3.4872,3.4441,3.4514,89324,0
2011-10-31,3.467,3.4891,3.343,3.343,167999,0
2011-11-01,3.3868,3.4514,3.3795,3.4514,85206,0
2011-11-02,3.4441,3.566,3.4441,3.523,62545,0
2011-11-03,3.5087,3.5448,3.4441,3.4799,47423,0
2011-11-04,3.4799,3.5302,3.4654,3.5302,65037,0
2011-11-07,3.5589,3.566,3.4872,3.4942,100512,0
2011-11-08,3.5302,3.5731,3.5155,3.5518,80685,0
2011-11-09,3.5518,3.5518,3.4872,3.4942,60423,0
2011-11-10,3.5155,3.5155,3.4799,3.5087,38057,0
2011-11-11,3.5155,3.5875,3.4654,3.5804,134634,0
2011-11-14,3.5518,3.5875,3.5448,3.566,73115,0
2011-11-15,3.5731,3.5875,3.4726,3.5374,92717,0
2011-11-16,3.5448,3.566,3.5302,3.5302,29518,0
2011-11-17,3.5017,3.5518,3.4441,3.4726,51018,0
2011-11-18,3.5087,3.5448,3.5017,3.5302,25703,0
2011-11-21,3.4942,3.5448,3.4514,3.5155,37847,0
2011-11-22,3.5374,3.5731,3.5302,3.5731,52511,0
2011-11-23,3.566,3.5731,3.5302,3.5589,60323,0
2011-11-25,3.5518,3.566,3.523,3.5448,8815,0
2011-11-28,3.5518,3.5731,3.5518,3.5731,49182,0
2011-11-29,3.566,3.5875,3.5155,3.5804,91648,0
2011-11-30,3.5824,3.5899,3.5378,3.575,76875,0
2011-12-01,3.5518,3.5875,3.523,3.523,87082,0
2011-12-02,3.523,3.5875,3.5155,3.5804,59477,0
2011-12-05,3.5875,3.6523,3.5731,3.6379,126548,0
2011-12-06,3.664,3.708,3.5911,3.6934,157977,0
2011-12-07,3.7166,3.7884,3.6379,3.6379,136239,0
2011-12-08,3.6019,3.6523,3.5155,3.5518,95841,0
2011-12-09,3.5731,3.5875,3.4799,3.4942,60666,0
2011-12-12,3.4726,3.523,3.4441,3.523,155590,0
2011-12-13,3.5302,3.5589,3.4799,3.5017,140212,0
2011-12-14,3.5017,3.5589,3.5017,3.5448,217986,0
2011-12-15,3.5374,3.5374,3.4514,3.4942,271600,0
2011-12-16,3.4799,3.5518,3.4799,3.4942,499377,0
2011-12-19,3.4942,3.5155,3.4942,3.5155,169812,0
2011-12-20,3.5087,3.5374,3.4799,3.4942,128961,0
2011-12-21,3.4942,3.5155,3.4799,3.4942,73320,0
2011-12-22,3.5017,3.5302,3.4799,3.4799,70223,0
2011-12-23,3.4584,3.5302,3.4514,3.4726,99001,0
2011-12-27,3.4654,3.5302,3.4441,3.5017,48968,0
2011-12-28,3.4799,3.5017,3.4514,3.4799,69947,0
2011-12-29,3.5087,3.5087,3.4872,3.5087,60259,0
2011-12-30,3.4908,3.5142,3.4908,3.4987,64978,0
2012-01-03,3.5087,3.5302,3.4799,3.5017,93421,0
2012-01-04,3.4799,3.5155,3.4799,3.5017,112427,0
2012-01-05,3.5017,3.5017,3.4726,3.4942,100565,0
2012-01-06,3.5034,3.5254,3.4818,3.4891,71500,0
2012-01-09,3.5155,3.5155,3.3005,3.3938,251079,0
2012-01-10,3.3868,3.4297,3.3721,3.3721,146400,0
2012-01-11,3.4015,3.4015,3.2991,3.343,158944,0
2012-01-12,3.3647,3.3795,3.2262,3.321,207598,0
2012-01-13,3.3138,3.321,3.263,3.321,201861,0
2012-01-17,3.3138,3.3357,3.2991,3.3284,87383,0
2012-01-18,3.321,3.3357,3.2845,3.2917,114600,0
2012-01-19,3.3284,3.3284,3.1897,3.248,257670,0
2012-01-20,3.2262,3.3578,3.2262,3.2917,213161,0
2012-01-23,3.2991,3.3357,3.2773,3.2773,166948,0
2012-01-24,3.3065,3.3138,3.2773,3.2917,70993,0
2012-01-25,3.2991,3.3065,3.263,3.2701,126897,0
2012-01-26,3.3357,3.4232,3.2773,3.3942,167995,0
2012-01-27,3.372,3.372,3.2845,3.3284,185816,0
2012-01-30,3.3284,3.343,3.3065,3.3138,1252039,0
2012-01-31,3.3134,3.3674,3.3134,3.3443,87760,0
2012-02-01,3.3578,3.3578,3.321,3.343,56671,0
2012-02-02,3.321,3.372,3.321,3.3357,91563,0
2012-02-03,3.321,3.3357,3.2845,3.2991,146012,0
2012-02-06,3.2991,3.321,3.2407,3.2701,223082,0
2012-02-07,3.3138,3.321,3.2335,3.2556,226405,0
2012-02-08,3.1749,3.2773,3.1749,3.2556,190996,0
2012-02-09,3.1969,3.2335,3.1312,3.1678,242473,0
2012-02-10,3.1824,3.2189,3.1387,3.2117,211735,0
2012-02-13,3.2262,3.2335,3.1023,3.1387,208982,0
2012-02-14,3.1167,3.2845,3.1023,3.2845,440397,0
2012-02-15,3.2773,3.2845,3.263,3.2845,236267,0
2012-02-16,3.2773,3.3065,3.2773,3.2917,150785,0
2012-02-17,3.321,3.3942,3.2991,3.343,143871,0
2012-02-21,3.321,3.387,3.321,3.3795,113030,0
2012-02-22,3.4015,3.4306,3.387,3.4306,122855,0
2012-02-23,3.4306,3.4306,3.3503,3.4015,123726,0
2012-02-24,3.3795,3.4452,3.372,3.4452,78656,0
2012-02-27,3.4085,3.4306,3.3578,3.372,74969,0
2012-02-28,3.3578,3.372,3.3065,3.343,46748,0
2012-02-29,3.3292,3.3665,3.2845,3.3292,73367,0
2012-03-01,3.372,3.372,3.2845,3.3357,76638,0
2012-03-02,3.2845,3.3284,3.2773,3.3138,150732,0
2012-03-05,3.2917,3.343,3.2845,3.2917,89422,0
2012-03-06,3.2845,3.3503,3.2701,3.321,70578,0
2012-03-07,3.2991,3.4597,3.2917,3.4597,125394,0
2012-03-08,3.4306,3.438,3.3647,3.4085,119125,0
2012-03-09,3.4015,3.4015,3.3503,3.3795,38192,0
2012-03-12,3.3647,3.372,3.263,3.2845,100224,0
2012-03-13,3.2845,3.3065,3.1897,3.263,77928,0
2012-03-14,3.2335,3.2335,3.1387,3.1897,164463,0
2012-03-15,3.1897,3.1897,3.1097,3.1312,128371,0
2012-03-16,3.1312,3.1678,3.1167,3.1459,79003,0
2012-03-19,3.1749,3.2335,3.1097,3.124,98608,0
2012-03-20,3.1387,3.1749,3.1023,3.1312,80365,0
2012-03-21,3.1387,3.1532,3.095,3.095,78725,0
2012-03-22,3.1097,3.1459,3.0656,3.1097,76703,0
2012-03-23,3.1387,3.1459,3.0656,3.1097,33352,0
2012-03-26,3.1387,3.1532,3.0729,3.1167,34386,0
2012-03-27,3.1097,3.1312,2.9782,3.0509,150232,0
2012-03-28,3.0293,3.0436,2.9269,2.9855,147753,0
2012-03-29,2.9855,3.0729,2.9416,2.9925,105400,0
2012-03-30,3.0347,3.0583,2.9954,3.0269,40101,0
2012-04-02,3.0583,3.0729,2.9925,2.9999,74421,0
2012-04-03,2.9942,3.1056,2.9942,3.061,86200,0
2012-04-04,3.0238,3.0463,2.9942,3.0164,34740,0
2012-04-05,3.0164,3.061,2.9942,3.0463,48116,0
2012-04-09,3.0436,3.0436,2.9925,3.0072,60146,0
2012-04-10,3.0293,3.0293,2.971,2.9925,71989,0
2012-04-11,2.971,2.9999,2.9634,2.971,35735,0
2012-04-12,2.9999,3.0219,2.971,2.9782,51441,0
2012-04-13,2.9942,2.9942,2.9419,2.9419,34772,0
2012-04-16,2.9561,2.9561,2.759,2.8321,269617,0
2012-04-17,2.8302,2.9195,2.7855,2.912,137052,0
2012-04-18,2.905,2.9196,2.8248,2.8467,84059,0
2012-04-19,2.8452,2.912,2.8452,2.8599,64136,0
2012-04-20,2.8526,2.9195,2.8526,2.8824,41430,0
2012-04-23,2.8376,2.912,2.8376,2.8526,103924,0
2012-04-24,2.8526,2.8526,2.7855,2.8302,161051,0
2012-04-25,2.8599,2.8674,2.8153,2.8302,98126,0
2012-04-26,2.875,2.8824,2.8228,2.8452,61465,0
2012-04-27,2.8599,2.8674,2.7929,2.8228,153253,0
2012-04-30,2.8142,2.8216,2.799,2.8216,89772,0
2012-05-01,2.8153,2.8526,2.8078,2.8526,47249,0
2012-05-02,2.7929,2.8228,2.7929,2.8228,53192,0
2012-05-03,2.8153,2.8228,2.8078,2.8153,77303,0
2012-05-04,2.8153,2.8153,2.8006,2.8006,31130,0
2012-05-07,2.7929,2.8078,2.7783,2.8006,45241,0
2012-05-08,2.8674,2.8674,2.7783,2.8228,185155,0
2012-05-09,2.8153,2.8228,2.7184,2.7259,266688,0
2012-05-10,2.7408,2.9494,2.7408,2.9046,323146,0
2012-05-11,2.912,2.9568,2.8526,2.9419,152795,0
2012-05-14,2.9494,2.9942,2.8674,2.9794,108413,0
2012-05-15,2.9794,3.0312,2.9195,2.9643,162058,0
2012-05-16,2.9794,2.9794,2.875,2.9046,156837,0
2012-05-17,2.9494,2.9494,2.8674,2.9195,59162,0
2012-05-18,2.912,2.9419,2.8302,2.8526,127232,0
2012-05-21,2.8674,2.912,2.8006,2.8302,60840,0
2012-05-22,2.8153,2.8526,2.8153,2.8376,55787,0
2012-05-23,2.8228,2.8674,2.8006,2.8674,52342,0
2012-05-24,2.875,2.8897,2.8452,2.8674,100066,0
2012-05-25,2.8526,2.8897,2.8526,2.8674,28151,0
2012-05-29,2.912,2.927,2.8897,2.912,45354,0
2012-05-30,2.912,2.9568,2.912,2.9195,35109,0
2012-05-31,2.8975,2.9429,2.89,2.9429,95663,0
2012-06-01,2.8972,2.9942,2.8972,2.9494,51853,0
2012-06-04,2.927,2.927,2.8452,2.8526,103844,0
2012-06-05,2.8302,2.875,2.8153,2.8526,118612,0
2012-06-06,2.8599,2.8972,2.8078,2.8897,46106,0
2012-06-07,2.8897,2.9046,2.8376,2.8376,58697,0
2012-06-08,2.8599,2.8972,2.8452,2.8599,36037,0
2012-06-11,2.8376,2.9419,2.8376,2.9046,92960,0
2012-06-12,2.8897,2.9643,2.8824,2.9419,25986,0
2012-06-13,2.9345,2.9718,2.912,2.9345,45568,0
2012-06-14,2.9494,3.0389,2.9494,3.0164,110482,0
2012-06-15,3.0014,3.0389,2.9643,3.0164,23316,0
2012-06-18,3.0312,3.0389,2.9794,2.9942,73231,0
2012-06-19,3.0164,3.0164,2.9794,2.9794,25658,0
2012-06-20,3.009,3.0463,2.9494,2.9643,69865,0
2012-06-21,2.9794,3.0389,2.9568,2.9643,112644,0
2012-06-22,2.9643,2.9794,2.9494,2.9494,50864,0
2012-06-25,2.927,3.0164,2.9195,3.0164,106757,0
2012-06-26,3.0164,3.061,2.9643,3.0164,79046,0
2012-06-27,3.0238,3.0686,3.0164,3.0463,60506,0
2012-06-28,3.0389,3.0686,3.0389,3.0537,51926,0
2012-06-29,3.0584,3.128,3.0584,3.1123,72557,0
2012-07-02,3.1358,3.1732,3.1358,3.1432,25566,0
2012-07-03,3.1783,3.201,3.1783,3.1936,24883,0
2012-07-05,3.2162,3.2464,3.1403,3.148,59319,0
2012-07-06,3.1403,3.1783,3.1251,3.1251,31970,0
2012-07-09,3.1282,3.3142,3.1206,3.2623,67973,0
2012-07-10,3.2549,3.2771,3.1877,3.2025,99148,0
2012-07-11,3.2101,3.2251,3.1206,3.1282,49720,0
2012-07-12,3.1358,3.195,3.1206,3.1432,36452,0
2012-07-13,3.1326,3.2464,3.1326,3.1707,26221,0
2012-07-16,3.2101,3.2549,3.1732,3.2025,105800,0
2012-07-17,3.1857,3.2388,3.1403,3.1936,30581,0
2012-07-18,3.2162,3.2693,3.1251,3.1783,38412,0
2012-07-19,3.1783,3.2238,3.1326,3.163,32239,0
2012-07-20,3.1555,3.1857,3.148,3.1555,19131,0
2012-07-23,3.1176,3.1555,3.1102,3.1102,27371,0
2012-07-24,3.1102,3.2087,3.1102,3.1555,53793,0
2012-07-25,3.1936,3.2238,3.1251,3.1857,119347,0
2012-07-26,3.2693,3.2693,3.2087,3.2616,78074,0
2012-07-27,3.2693,3.2769,3.1857,3.2087,39291,0
2012-07-30,3.2314,3.2693,3.1936,3.2541,77328,0
2012-07-31,3.2282,3.2515,3.2051,3.2205,22426,0
2012-08-01,3.2541,3.2541,3.1936,3.2162,31404,0
2012-08-02,3.2238,3.2541,3.2087,3.2238,32109,0
2012-08-03,3.2238,3.2388,3.1936,3.2162,28787,0
2012-08-06,3.2388,3.2464,3.1936,3.1936,57766,0
2012-08-07,3.3981,3.3981,3.1025,3.1176,127730,0
2012-08-08,3.1403,3.201,3.0796,3.1707,55537,0
2012-08-09,3.1936,3.1936,3.1176,3.1857,46400,0
2012-08-10,3.148,3.2238,3.148,3.1783,54063,0
2012-08-13,3.201,3.2087,3.1783,3.2087,30009,0
2012-08-14,3.2087,3.2087,3.1707,3.1707,31760,0
2012-08-15,3.1857,3.2693,3.1783,3.2616,88768,0
2012-08-16,3.2844,3.3072,3.2616,3.3072,64684,0
2012-08-17,3.2844,3.3298,3.2769,3.3298,58483,0
2012-08-20,3.3072,3.3753,3.2996,3.3753,71192,0
2012-08-21,3.3527,3.3905,3.3298,3.3831,53266,0
2012-08-22,3.3376,3.3981,3.3376,3.3753,28574,0
2012-08-23,3.3527,3.3753,3.2769,3.2996,86554,0
2012-08-24,3.2769,3.3679,3.2769,3.3679,54707,0
2012-08-27,3.3679,3.4437,3.3147,3.4286,66980,0
2012-08-28,3.4588,3.4817,3.3831,3.4286,40997,0
2012-08-29,3.4211,3.4211,3.3981,3.4135,14188,0
2012-08-30,3.4211,3.4211,3.3527,3.406,15012,0
2012-08-31,3.4368,3.4368,3.3057,3.3596,23475,0
2012-09-04,3.3753,3.3753,3.3072,3.3679,41634,0
2012-09-05,3.3223,3.3753,3.3223,3.3223,62246,0
2012-09-06,3.3527,3.3905,3.2996,3.3831,63076,0
2012-09-07,3.3679,3.3679,3.3072,3.3223,48627,0
2012-09-10,3.3223,3.3376,3.2541,3.3147,73908,0
2012-09-11,3.3298,3.3527,3.2918,3.2918,25508,0
2012-09-12,3.2996,3.3298,3.2918,3.3298,30302,0
2012-09-13,3.3223,3.3298,3.3147,3.3223,27842,0
2012-09-14,3.3072,3.3223,3.2087,3.2844,49795,0
2012-09-17,3.2769,3.3298,3.2769,3.3223,78704,0
2012-09-18,3.3298,3.3298,3.2844,3.2996,30521,0
2012-09-19,3.2918,3.2996,3.2388,3.2541,34595,0
2012-09-20,3.2162,3.2541,3.1102,3.148,256449,0
2012-09-21,3.1707,3.2388,3.1403,3.2087,71875,0
2012-09-24,3.2087,3.2769,3.2087,3.2314,48805,0
2012-09-25,3.2238,3.2769,3.2162,3.2238,77546,0
2012-09-26,3.2439,3.2746,3.1818,3.2361,33119,0
2012-09-27,3.2515,3.29,3.2361,3.2515,33406,0
2012-09-28,3.2469,3.2783,3.2314,3.2783,20301,0
2012-10-01,3.2541,3.2918,3.2388,3.2918,32930,0
2012-10-02,3.267,3.2746,3.2282,3.2282,27444,0
2012-10-03,3.1896,3.2515,3.1896,3.2205,77043,0
2012-10-04,3.259,3.259,3.2205,3.2439,16831,0
2012-10-05,3.2388,3.2541,3.2388,3.2388,17734,0
2012-10-08,3.2541,3.2541,3.2238,3.2238,58601,0
2012-10-09,3.2238,3.2388,3.201,3.2087,25855,0
2012-10-10,3.2314,3.2314,3.201,3.201,51489,0
2012-10-11,3.201,3.2616,3.1857,3.1936,106603,0
2012-10-12,3.2388,3.2844,3.201,3.2616,34843,0
2012-10-15,3.2314,3.2616,3.2238,3.2541,61741,0
2012-10-16,3.2464,3.2616,3.2238,3.2616,25482,0
2012-10-17,3.2541,3.3072,3.2464,3.3072,39896,0
2012-10-18,3.2918,3.2918,3.2616,3.2693,52284,0
2012-10-19,3.267,3.29,3.2439,3.267,18244,0
2012-10-22,3.2388,3.2693,3.2388,3.2388,51198,0
2012-10-23,3.2361,3.259,3.2361,3.259,21515,0
2012-10-24,3.2769,3.2918,3.2769,3.2769,25433,0
2012-10-25,3.2693,3.2769,3.2464,3.2464,18634,0
2012-10-26,3.2439,3.259,3.2439,3.259,22013,0
2012-10-31,3.2943,3.2943,3.2234,3.2864,111636,0
2012-11-01,3.2977,3.3134,3.2515,3.259,30598,0
2012-11-02,3.2746,3.2746,3.1743,3.1974,688696,0
2012-11-05,3.2128,3.2439,3.0971,3.2205,85311,0
2012-11-06,3.1974,3.2822,3.1743,3.259,42150,0
2012-11-07,3.2282,3.2746,3.1663,3.1818,66221,0
2012-11-08,3.2051,3.2977,3.2051,3.2282,27652,0
2012-11-09,3.2128,3.259,3.2128,3.2361,53827,0
2012-11-12,3.2205,3.2282,3.1045,3.1358,38505,0
2012-11-13,3.1123,3.2361,3.1123,3.2361,95056,0
2012-11-14,3.267,3.267,3.1123,3.1743,108368,0
2012-11-15,3.1818,3.1818,3.0276,3.0738,266004,0
2012-11-16,3.128,3.1358,3.0738,3.1202,81186,0
2012-11-19,3.1202,3.267,3.0426,3.1818,83534,0
2012-11-20,3.2128,3.267,3.1511,3.2282,136139,0
2012-11-21,3.2051,3.3057,3.2051,3.3057,95569,0
2012-11-23,3.267,3.3209,3.267,3.267,15390,0
2012-11-26,3.2746,3.3057,3.2515,3.267,58207,0
2012-11-27,3.2746,3.2977,3.267,3.267,130323,0
2012-11-28,3.2822,3.29,3.2128,3.267,118839,0
2012-11-29,3.2822,3.2822,3.2361,3.2515,41666,0
2012-11-30,3.2314,3.2707,3.2314,3.255,25648,0
2012-12-03,3.2205,3.2822,3.2051,3.2205,58113,0
2012-12-04,3.239,3.2707,3.2234,3.2234,46178,0
2012-12-05,3.2282,3.2361,3.2128,3.2128,39600,0
2012-12-06,3.2439,3.2515,3.1045,3.1358,167265,0
2012-12-07,3.128,3.1818,3.128,3.1358,80139,0
2012-12-10,3.128,3.1896,3.128,3.1358,119969,0
2012-12-11,3.1123,3.1663,3.1123,3.1663,128452,0
2012-12-12,3.1663,3.2128,3.0971,3.1202,151406,0
2012-12-13,3.128,3.1588,3.1045,3.1202,39122,0
2012-12-14,3.1202,3.1588,3.1045,3.128,70182,0
2012-12-17,3.1358,3.1896,3.128,3.1896,61714,0
2012-12-18,3.1588,3.1663,3.1358,3.1588,45183,0
2012-12-19,3.1358,3.1588,3.0971,3.0971,381199,0
2012-12-20,3.1358,3.1818,3.1045,3.1588,241916,0
2012-12-21,3.1123,3.1743,3.1123,3.1663,237161,0
2012-12-24,3.1663,3.1663,3.128,3.1433,71683,0
2012-12-26,3.128,3.1588,3.128,3.128,60653,0
2012-12-27,3.1358,3.1433,3.1202,3.1358,57940,0
2012-12-28,3.1511,3.1588,3.1202,3.128,78988,0
2012-12-31,3.1433,3.1818,3.128,3.1588,135171,0
2013-01-02,3.2051,3.2515,3.1896,3.1896,139559,0
2013-01-03,3.1974,3.2515,3.1974,3.2205,71671,0
2013-01-04,3.2205,3.2439,3.2205,3.2361,117980,0
2013-01-07,3.2439,3.3209,3.2439,3.29,89348,0
2013-01-08,3.2977,3.3057,3.29,3.29,30885,0
2013-01-09,3.2943,3.3258,3.2864,3.2864,164248,0
2013-01-10,3.2864,3.3336,3.2864,3.3178,65097,0
2013-01-11,3.3057,3.3209,3.2977,3.2977,26133,0
2013-01-14,3.2977,3.3518,3.2977,3.3518,17558,0
2013-01-15,3.3443,3.3443,3.3057,3.3134,33691,0
2013-01-16,3.3134,3.3981,3.3134,3.3905,64903,0
2013-01-17,3.3905,3.4138,3.3674,3.3981,64294,0
2013-01-18,3.3964,3.4122,3.3647,3.3964,86265,0
2013-01-22,3.3981,3.4138,3.3905,3.3905,113411,0
2013-01-23,3.4122,3.4122,3.3806,3.3886,123782,0
2013-01-24,3.4591,3.53,3.4202,3.467,115413,0
2013-01-25,3.4751,3.4751,3.4356,3.4435,31745,0
2013-01-28,3.4591,3.483,3.4435,3.4515,49164,0
2013-01-29,3.4515,3.4591,3.4356,3.4435,31970,0
2013-01-30,3.4278,3.5458,3.4278,3.5458,228884,0
2013-01-31,3.5537,3.6794,3.5537,3.6794,250795,0
2013-02-01,3.7266,3.7738,3.6794,3.7579,123775,0
2013-02-04,3.7579,3.8524,3.7187,3.8524,75788,0
2013-02-05,3.8996,3.8996,3.7344,3.7658,120154,0
2013-02-06,3.7738,3.8289,3.7344,3.8051,132985,0
2013-02-07,3.8209,3.8209,3.6872,3.75,63908,0
2013-02-08,3.7817,3.7817,3.5537,3.6244,148327,0
2013-02-11,3.6872,3.6872,3.5693,3.6244,114594,0
2013-02-12,3.5852,3.6557,3.5772,3.6244,70391,0
2013-02-13,3.6399,3.6872,3.6244,3.6794,38726,0
2013-02-14,3.6479,3.7187,3.6399,3.6715,53245,0
2013-02-15,3.695,3.695,3.6166,3.6166,41586,0
2013-02-19,3.6166,3.7344,3.6006,3.7344,62490,0
2013-02-20,3.695,3.7187,3.6087,3.6557,66993,0
2013-02-21,3.6557,3.6557,3.5614,3.632,74120,0
2013-02-22,3.6557,3.6557,3.5693,3.5928,26974,0
2013-02-25,3.5537,3.6006,3.5145,3.5852,119757,0
2013-02-26,3.5852,3.5852,3.4987,3.5222,167775,0
2013-02-27,3.53,3.5614,3.5145,3.5222,159972,0
2013-02-28,3.5032,3.5274,3.4634,3.4712,103145,0
2013-03-01,3.467,3.4987,3.467,3.467,70531,0
2013-03-04,3.467,3.4987,3.4591,3.467,150646,0
2013-03-05,3.4751,3.4906,3.4356,3.4356,102812,0
2013-03-06,3.4634,3.4952,3.3994,3.4072,114760,0
2013-03-07,3.4202,3.632,3.4202,3.6244,254388,0
2013-03-08,3.5772,3.632,3.467,3.4906,91472,0
2013-03-11,3.4591,3.538,3.4591,3.4987,63388,0
2013-03-12,3.4906,3.53,3.4751,3.53,48714,0
2013-03-13,3.4906,3.5145,3.467,3.4906,35996,0
2013-03-14,3.4751,3.4987,3.4202,3.467,43473,0
2013-03-15,3.4987,3.5066,3.4278,3.4906,36669,0
2013-03-18,3.4591,3.483,3.4278,3.483,150803,0
2013-03-19,3.467,3.467,3.4278,3.467,98225,0
2013-03-20,3.4591,3.53,3.4435,3.5145,67269,0
2013-03-21,3.4987,3.5772,3.4987,3.5772,59991,0
2013-03-22,3.5772,3.6244,3.5772,3.6006,33595,0
2013-03-25,3.5928,3.6244,3.5693,3.6087,50030,0
2013-03-26,3.6087,3.6087,3.5772,3.5772,28454,0
2013-03-27,3.6006,3.6166,3.5458,3.5928,37457,0
2013-03-28,3.5458,3.6006,3.5222,3.5693,89991,0
2013-04-01,3.538,3.5928,3.538,3.5537,42768,0
2013-04-02,3.5513,3.6072,3.5352,3.5912,80465,0
2013-04-03,3.5928,3.5928,3.538,3.5537,61949,0
2013-04-04,3.5432,3.5753,3.4873,3.5195,90064,0
2013-04-05,3.5352,3.5352,3.5113,3.5352,14367,0
2013-04-08,3.5222,3.5693,3.5066,3.5537,71461,0
2013-04-09,3.6006,3.695,3.5852,3.6715,91534,0
2013-04-10,3.6311,3.6871,3.6231,3.6871,75197,0
2013-04-11,3.6479,3.6872,3.632,3.6794,18283,0
2013-04-12,3.6311,3.6552,3.5593,3.6231,79420,0
2013-04-15,3.5753,3.6153,3.5352,3.5513,42980,0
2013-04-16,3.5352,3.6631,3.5352,3.639,70569,0
2013-04-17,3.6072,3.6473,3.5832,3.639,54278,0
2013-04-18,3.639,3.6951,3.5992,3.6951,63254,0
2013-04-19,3.6631,3.7353,3.6473,3.7273,74343,0
2013-04-22,3.6951,3.775,3.6631,3.7673,142902,0
2013-04-23,3.775,3.8071,3.7273,3.8071,84589,0
2013-04-24,3.8392,3.871,3.7914,3.8232,147824,0
2013-04-25,3.8553,3.8631,3.6951,3.7593,179451,0
2013-04-26,3.7593,3.7673,3.6871,3.7193,104028,0
2013-04-29,3.7193,3.7833,3.6951,3.775,150057,0
2013-04-30,3.7673,3.8392,3.7273,3.8392,44759,0
2013-05-01,3.8392,3.8553,3.7353,3.7914,39825,0
2013-05-02,3.7593,3.7993,3.7193,3.7273,80656,0
2013-05-03,3.7593,3.7993,3.7273,3.7914,81682,0
2013-05-06,3.7993,3.903,3.7353,3.8553,546881,0
2013-05-07,3.8791,3.9109,3.8553,3.9109,119667,0
2013-05-08,3.9189,3.9592,3.8791,3.9592,222383,0
2013-05-09,3.9992,3.9992,3.8392,3.871,172962,0
2013-05-10,3.8471,3.9673,3.8392,3.9512,83810,0
2013-05-13,3.903,3.9512,3.903,3.9512,47952,0
2013-05-14,3.9353,3.9433,3.903,3.9189,53097,0
2013-05-15,3.9272,3.9353,3.903,3.9109,38339,0
2013-05-16,3.871,3.9272,3.8392,3.9189,296929,0
2013-05-17,3.9189,3.9912,3.895,3.9592,105264,0
2013-05-20,3.9673,4.0153,3.9592,4.0153,77855,0
2013-05-21,3.9992,4.0071,3.9592,3.9673,39403,0
2013-05-22,3.9912,4.0071,3.9673,3.9992,34634,0
2013-05-23,3.9754,3.9992,3.8791,3.9912,85131,0
2013-05-24,3.9912,3.9912,3.9433,3.9512,34610,0
2013-05-28,3.9512,3.9834,3.8311,3.8872,192569,0
2013-05-29,3.8631,3.903,3.775,3.895,117883,0
2013-05-30,3.8553,3.9189,3.8311,3.8791,99826,0
2013-05-31,3.847,3.92,3.847,3.9039,80509,0
2013-06-03,3.9189,3.9189,3.8471,3.8631,66331,0
2013-06-04,3.8553,3.8791,3.775,3.7993,138783,0
2013-06-05,3.8392,3.8631,3.8071,3.8471,92686,0
2013-06-06,3.8152,3.9189,3.8071,3.9189,202174,0
2013-06-07,3.8791,3.9433,3.8392,3.8631,61518,0
2013-06-10,3.895,3.9512,3.8471,3.9272,45903,0
2013-06-11,3.8631,3.9272,3.8553,3.8791,28220,0
2013-06-12,3.9433,3.9433,3.8791,3.8872,35052,0
2013-06-13,3.9109,3.9109,3.8392,3.8872,71826,0
2013-06-14,3.903,3.9433,3.8872,3.9272,57495,0
2013-06-17,3.9512,3.9592,3.871,3.871,24224,0
2013-06-18,3.8872,3.9353,3.8872,3.9109,25201,0
2013-06-19,3.903,3.9189,3.8631,3.8791,39939,0
2013-06-20,3.8872,3.8872,3.7914,3.871,113210,0
2013-06-21,3.8553,3.9433,3.8392,3.8872,43837,0
2013-06-24,3.8553,3.871,3.7673,3.8152,118220,0
2013-06-25,3.8152,3.895,3.8152,3.871,40293,0
2013-06-26,3.8791,3.9353,3.871,3.9353,76518,0
2013-06-27,3.9353,3.9754,3.9189,3.9673,42288,0
2013-06-28,4.0342,4.0588,3.9693,3.9693,87711,0
2013-07-01,3.9353,3.9992,3.9353,3.9834,23629,0
2013-07-02,3.9353,3.9992,3.895,3.9992,76195,0
2013-07-03,3.9592,3.9912,3.9433,3.9673,6502,0
2013-07-05,3.9592,3.9992,3.9353,3.9912,43157,0
2013-07-08,3.9992,3.9992,3.9673,3.9754,66096,0
2013-07-09,3.9992,3.9992,3.8872,3.9433,66684,0
2013-07-10,3.9353,3.9673,3.9109,3.9592,67612,0
2013-07-11,3.9353,3.9673,3.9353,3.9673,17802,0
2013-07-12,3.9592,3.9592,3.9189,3.9592,31409,0
2013-07-15,3.9512,3.9754,3.9353,3.9754,39287,0
2013-07-16,3.9912,4.0632,3.9754,4.0312,207195,0
2013-07-17,4.0312,4.0312,3.9592,3.9992,72542,0
2013-07-18,3.9754,4.0632,3.9754,4.0472,82667,0
2013-07-19,4.0071,4.0472,4.0071,4.0153,40844,0
2013-07-22,4.0393,4.0632,4.0071,4.0551,73319,0
2013-07-23,4.0632,4.0632,4.0153,4.0393,58700,0
2013-07-24,4.0472,4.0472,3.9673,3.9754,40987,0
2013-07-25,3.9912,4.0393,3.9912,3.9912,15964,0
2013-07-26,4.0234,4.0393,3.9834,4.0312,94360,0
2013-07-29,4.0312,4.0393,3.9912,4.0234,47103,0
2013-07-30,3.9992,4.0234,3.9992,4.0153,23677,0
2013-07-31,4.0234,4.0234,3.9592,3.9754,92910,0
2013-08-01,4.0098,4.0586,4.0098,4.0341,35655,0
2013-08-02,4.0341,4.0505,3.9854,4.0098,51073,0
2013-08-05,3.9934,4.0505,3.977,4.0016,70789,0
2013-08-06,3.9691,4.0178,3.9528,4.0016,49949,0
2013-08-07,3.977,4.0505,3.9609,4.0422,53234,0
2013-08-08,4.0586,4.1074,4.0341,4.1074,249865,0
2013-08-09,4.0748,4.0748,4.0178,4.0586,66531,0
2013-08-12,4.1074,4.1074,4.0422,4.0667,42692,0
2013-08-13,4.3514,4.3514,3.9854,4.0016,58467,0
2013-08-14,4.0912,4.0912,3.9528,3.977,71071,0
2013-08-15,3.9854,4.0178,3.9446,3.9446,69811,0
2013-08-16,3.9446,3.9691,3.8632,3.8957,127259,0
2013-08-19,3.8632,3.912,3.8227,3.847,127285,0
2013-08-20,3.7983,4.0505,3.7656,3.9528,115505,0
2013-08-21,3.977,4.0098,3.912,3.92,61222,0
2013-08-22,3.92,3.9854,3.8957,3.9366,66937,0
2013-08-23,3.9691,3.977,3.9366,3.9609,63141,0
2013-08-26,3.9854,3.9934,3.912,3.9446,37703,0
2013-08-27,3.9691,3.977,3.9039,3.9282,61767,0
2013-08-28,3.9609,3.9609,3.9039,3.9366,37832,0
2013-08-29,3.9446,3.9528,3.9039,3.92,51924,0
2013-08-30,4.028,4.028,3.9206,3.9622,91189,0
2013-09-03,3.8796,3.9366,3.8306,3.847,72593,0
2013-09-04,3.8306,3.9039,3.8306,3.8796,59458,0
2013-09-05,3.8877,3.9446,3.8632,3.8957,43467,0
2013-09-06,3.92,3.9528,3.8796,3.8796,61104,0
2013-09-09,3.847,3.9366,3.847,3.8877,75840,0
2013-09-10,3.8957,3.92,3.8796,3.8796,53126,0
2013-09-11,3.8877,3.92,3.8227,3.8877,67872,0
2013-09-12,3.8957,3.9446,3.8306,3.8877,54253,0
2013-09-13,3.92,3.92,3.8632,3.8632,10908,0
2013-09-16,3.9446,3.9446,3.8877,3.8957,71265,0
2013-09-17,3.8877,3.9366,3.8877,3.9366,35291,0
2013-09-18,3.9039,3.9854,3.9039,3.9609,56028,0
2013-09-19,3.9854,4.0341,3.9446,4.0258,167573,0
2013-09-20,3.9691,4.0667,3.9366,4.0667,141171,0
2013-09-23,4.0258,4.0586,3.92,3.9854,75421,0
2013-09-24,3.9854,4.0422,3.977,3.977,32896,0
2013-09-25,3.9609,4.0341,3.9609,4.0016,18141,0
2013-09-26,3.9854,4.0422,3.92,3.9934,128242,0
2013-09-27,4.0258,4.0258,3.9446,3.9934,58164,0
2013-09-30,4.0612,4.0612,4.0035,4.0612,25396,0
2013-10-01,3.9934,4.0098,3.9528,4.0098,56033,0
2013-10-02,3.977,4.0993,3.9528,4.0505,256402,0
2013-10-03,4.0748,4.2048,4.0667,4.1725,469073,0
2013-10-04,4.213,4.213,4.148,4.1968,129861,0
2013-10-07,4.213,4.2292,4.1646,4.1805,107070,0
2013-10-08,4.1805,4.213,4.1562,4.2048,30126,0
2013-10-09,4.2048,4.2048,4.148,4.1562,44671,0
2013-10-10,4.1968,4.1968,4.1562,4.1805,83437,0
2013-10-11,4.1646,4.2618,4.1646,4.2458,57934,0
2013-10-14,4.2539,4.2539,4.1725,4.1888,83695,0
2013-10-15,4.2048,4.2458,4.2048,4.2292,51579,0
2013-10-16,4.2458,4.3107,4.2213,4.2944,68973,0
2013-10-17,4.3026,4.4978,4.2944,4.4327,215772,0
2013-10-18,4.3921,4.4814,4.3921,4.4409,56267,0
2013-10-21,4.4651,4.4733,4.3921,4.4083,102778,0
2013-10-22,4.4733,4.4814,4.4243,4.4243,134851,0
2013-10-23,4.4002,4.4572,4.3921,4.3921,67859,0
2013-10-24,4.4083,4.4651,4.4083,4.4409,78164,0
2013-10-25,4.4733,4.4733,4.4409,4.4572,42152,0
2013-10-28,4.449,4.4572,4.2699,4.3188,226413,0
2013-10-29,4.3433,4.4651,4.3269,4.4243,92401,0
2013-10-30,4.3921,4.449,4.3921,4.4162,27128,0
2013-10-31,4.5069,4.5069,4.4822,4.4822,40246,0
2013-11-01,4.4243,4.4978,4.4083,4.4895,177347,0
2013-11-04,4.5139,4.5873,4.4572,4.5466,205555,0
2013-11-05,4.5547,4.5954,4.5385,4.5708,67229,0
2013-11-06,4.5567,4.6472,4.5567,4.5812,52581,0
2013-11-07,4.5894,4.6225,4.5647,4.573,42889,0
2013-11-08,4.573,4.6225,4.4574,4.573,67786,0
2013-11-11,4.5976,4.6555,4.5812,4.6306,62504,0
2013-11-12,4.6472,4.6472,4.6061,4.6143,28822,0
2013-11-13,4.6225,4.6225,4.5398,4.5647,89981,0
2013-11-14,4.6061,4.6225,4.573,4.6061,41961,0
2013-11-15,4.6389,4.6389,4.5647,4.5894,73186,0
2013-11-18,4.6143,4.6143,4.4988,4.5069,40387,0
2013-11-19,4.4822,4.5235,4.4822,4.4905,38831,0
2013-11-20,4.4988,4.4988,4.3004,4.4242,63474,0
2013-11-21,4.4242,4.5398,4.3997,4.441,60404,0
2013-11-22,4.4159,4.4988,4.4159,4.441,40438,0
2013-11-25,4.441,4.4738,4.441,4.441,33909,0
2013-11-26,4.4327,4.6225,4.4327,4.5567,90954,0
2013-11-27,4.5567,4.5976,4.5235,4.5976,47536,0
2013-11-29,4.5812,4.5894,4.5567,4.5812,3655,0
2013-12-02,4.5398,4.5647,4.4988,4.5069,54212,0
2013-12-03,4.5976,4.5976,4.4988,4.5152,21153,0
2013-12-04,4.4988,4.5398,4.4574,4.5398,51160,0
2013-12-05,4.5152,4.5152,4.3747,4.4574,108467,0
2013-12-06,4.4988,4.5152,4.3747,4.4822,105600,0
2013-12-09,4.4822,4.5316,4.4493,4.4905,86074,0
2013-12-10,4.4657,4.4988,4.441,4.4493,27517,0
2013-12-11,4.4738,4.5398,4.4574,4.4905,90860,0
2013-12-12,4.441,4.5316,4.4327,4.5316,57029,0
2013-12-13,4.4822,4.5567,4.441,4.5398,84021,0
2013-12-16,4.5398,4.5398,4.4574,4.4574,112061,0
2013-12-17,4.4493,4.4822,4.3831,4.4327,53295,0
2013-12-18,4.4327,4.4327,4.3337,4.3418,73473,0
2013-12-19,4.3501,4.4327,4.3501,4.4079,47195,0
2013-12-20,4.441,4.4905,4.3997,4.4574,83167,0
2013-12-23,4.4574,4.4822,4.4242,4.4242,56113,0
2013-12-24,4.3997,4.4327,4.3997,4.4242,18191,0
2013-12-26,4.3997,4.4327,4.3997,4.4079,47394,0
2013-12-27,4.3584,4.4327,4.3584,4.3915,69959,0
2013-12-30,4.3665,4.4159,4.3337,4.3665,127478,0
2013-12-31,4.3747,4.3997,4.3337,4.3337,103122,0
2014-01-02,4.3501,4.4988,4.3418,4.3747,79170,0
2014-01-03,4.3997,4.5235,4.3915,4.5069,52176,0
2014-01-06,4.5398,4.5894,4.4574,4.5567,94549,0
2014-01-07,4.573,4.5812,4.4822,4.4822,177133,0
2014-01-08,4.4657,4.5152,4.3915,4.5069,55616,0
2014-01-09,4.4738,4.5647,4.4574,4.5398,69758,0
2014-01-10,4.5567,4.573,4.5398,4.573,60309,0
2014-01-13,4.5812,4.5812,4.4822,4.4822,40681,0
2014-01-14,4.5069,4.5567,4.4905,4.5567,39365,0
2014-01-15,4.5152,4.5567,4.4738,4.4738,56886,0
2014-01-16,4.4988,4.5152,4.4574,4.4905,49021,0
2014-01-17,4.5152,4.5812,4.4988,4.5481,40770,0
2014-01-21,4.5976,4.6884,4.5812,4.6225,224288,0
2014-01-22,4.6884,4.8701,4.6143,4.8371,267495,0
2014-01-23,4.8536,4.9031,4.7215,4.771,161304,0
2014-01-24,4.771,4.8041,4.6306,4.6472,138092,0
2014-01-27,4.6968,4.7544,4.6389,4.6555,89179,0
2014-01-28,4.7078,4.7833,4.6744,4.6913,60948,0
2014-01-29,4.7162,4.8251,4.5655,4.7416,133714,0
2014-01-30,4.7331,4.8084,4.6827,4.7078,65484,0
2014-01-31,4.6827,4.75,4.6157,4.7331,79096,0
2014-02-03,4.7582,4.775,4.5655,4.5823,63244,0
2014-02-04,4.6242,4.934,4.5487,4.934,381647,0
2014-02-05,4.775,4.775,4.6493,4.7247,256890,0
2014-02-06,4.8168,4.8923,4.6157,4.6744,175286,0
2014-02-07,4.8001,4.8168,4.6242,4.6325,81841,0
2014-02-10,4.6996,4.7667,4.6493,4.6913,118780,0
2014-02-11,4.7078,4.7582,4.6409,4.6659,43205,0
2014-02-12,4.6409,4.6744,4.6157,4.6493,42187,0
2014-02-13,4.75,4.75,4.6659,4.7331,51797,0
2014-02-14,4.6996,4.7667,4.6576,4.7078,54509,0
2014-02-18,4.6996,4.8084,4.6913,4.7582,157718,0
2014-02-19,4.7667,4.7833,4.6913,4.6996,58192,0
2014-02-20,4.7247,4.8001,4.7078,4.7667,94883,0
2014-02-21,4.775,4.775,4.6996,4.7331,47179,0
2014-02-24,4.7833,4.7833,4.6996,4.75,53712,0
2014-02-25,4.75,4.775,4.7162,4.7331,25911,0
2014-02-26,4.7162,4.75,4.7078,4.7331,34761,0
2014-02-27,4.7331,4.7416,4.7162,4.7247,25891,0
2014-02-28,4.7331,4.7582,4.7078,4.7331,25920,0
2014-03-03,4.6913,4.7331,4.6913,4.6913,45669,0
2014-03-04,4.7078,4.7331,4.6576,4.6744,37582,0
2014-03-05,4.6576,4.6744,4.6493,4.6744,42858,0
2014-03-06,4.6576,4.6576,4.6242,4.6493,68530,0
2014-03-07,4.6659,4.6659,4.6493,4.6659,27760,0
2014-03-10,4.6827,4.6913,4.6493,4.6744,40104,0
2014-03-11,4.6744,4.7582,4.6242,4.7331,100790,0
2014-03-12,4.6827,4.6996,4.6242,4.6744,88057,0
2014-03-13,4.6576,4.7582,4.6493,4.7416,78443,0
2014-03-14,4.7582,4.775,4.7247,4.775,72843,0
2014-03-17,4.7582,4.8168,4.7582,4.8168,78593,0
2014-03-18,4.7917,4.8168,4.7833,4.8168,34499,0
2014-03-19,4.8419,4.8419,4.6996,4.7247,44278,0
2014-03-20,4.75,4.8839,4.7247,4.8587,158058,0
2014-03-21,4.8587,4.9507,4.8587,4.9507,132217,0
2014-03-24,4.9844,4.9844,4.9006,4.9844,113694,0
2014-03-25,5.0011,5.0179,4.9426,4.9592,54994,0
2014-03-26,4.9844,4.9844,4.8335,4.9257,82368,0
2014-03-27,4.8923,4.9592,4.8671,4.934,27372,0
2014-03-28,4.9677,4.9844,4.9089,4.934,45018,0
2014-03-31,4.9006,4.9677,4.9006,4.9006,66984,0
2014-04-01,4.934,5.1267,4.9006,5.0765,224189,0
2014-04-02,5.0765,5.1519,5.0765,5.1435,177586,0
2014-04-03,5.177,5.2355,5.1435,5.2355,136717,0
2014-04-04,5.2355,5.3195,5.2023,5.2439,196634,0
2014-04-07,5.2691,5.3947,5.2607,5.3614,301949,0
2014-04-08,5.3781,5.3781,5.3279,5.3446,234694,0
2014-04-09,5.3529,5.3529,5.2943,5.3529,111507,0
2014-04-10,5.3028,5.3529,5.2776,5.3279,129407,0
2014-04-11,5.3361,5.3446,5.2106,5.311,147999,0
2014-04-14,5.3361,5.3697,5.3279,5.3529,170910,0
2014-04-15,5.3279,5.3614,5.3279,5.3529,75400,0
2014-04-16,5.3361,5.3697,5.3195,5.3614,82341,0
2014-04-17,5.3529,5.3614,5.3446,5.3614,39447,0
2014-04-21,5.3614,5.3697,5.3361,5.3614,82630,0
2014-04-22,5.3697,5.4868,5.3697,5.4032,267434,0
2014-04-23,5.4032,5.4784,5.3947,5.4366,71200,0
2014-04-24,5.4868,5.4868,5.4117,5.445,112292,0
2014-04-25,5.445,5.445,5.4032,5.4366,76197,0
2014-04-28,5.4284,5.4868,5.4032,5.4366,176579,0
2014-04-29,5.4601,5.5195,5.3242,5.5025,110654,0
2014-04-30,5.5366,5.5366,5.3923,5.3923,144547,0
2014-05-01,5.4175,5.5195,5.3923,5.477,55779,0
2014-05-02,5.477,5.5195,5.477,5.511,39654,0
2014-05-05,5.5195,5.545,5.494,5.494,275554,0
2014-05-06,5.5195,5.5195,5.494,5.511,69223,0
2014-05-07,5.5195,5.5195,5.5025,5.511,55709,0
2014-05-08,5.5534,5.7233,5.5281,5.6554,183141,0
2014-05-09,5.7064,5.8762,5.6554,5.8592,238822,0
2014-05-12,5.8932,6.1478,5.6467,5.7656,757964,0
2014-05-13,5.7742,5.7827,5.6467,5.6723,91843,0
2014-05-14,5.7319,5.7319,5.409,5.545,241789,0
2014-05-15,5.5025,5.5618,5.4347,5.5195,114121,0
2014-05-16,5.6045,5.6045,5.477,5.5195,107109,0
2014-05-19,5.5281,5.5534,5.5025,5.5195,78879,0
2014-05-20,5.511,5.5281,5.4347,5.4517,78120,0
2014-05-21,5.426,5.426,5.1205,5.2307,381387,0
2014-05-22,5.2222,5.4686,5.1884,5.2904,169267,0
2014-05-23,5.3072,5.4005,5.2137,5.3666,193304,0
2014-05-27,5.3666,5.3666,5.1713,5.2307,251888,0
2014-05-28,5.1713,5.3923,5.1713,5.3412,164257,0
2014-05-29,5.2987,5.375,5.2649,5.3496,62465,0
2014-05-30,5.4005,5.4005,5.2649,5.3496,66783,0
2014-06-02,5.3666,5.4005,5.1967,5.2817,98120,0
2014-06-03,5.2649,5.4686,5.2393,5.3412,51000,0
2014-06-04,5.3412,5.3666,5.1967,5.2137,52589,0
2014-06-05,5.1799,5.2478,5.1373,5.2393,53124,0
2014-06-06,5.2904,5.3582,5.2393,5.2563,64617,0
2014-06-09,5.1799,5.2393,5.1373,5.1884,153773,0
2014-06-10,5.2393,5.2563,5.1799,5.2307,32739,0
2014-06-11,5.1967,5.2649,5.1628,5.1967,39635,0
2014-06-12,5.2137,5.2478,5.1544,5.1967,115451,0
2014-06-13,5.1884,5.2649,5.1799,5.2393,50418,0
2014-06-16,5.2137,5.2904,5.1884,5.2733,87887,0
2014-06-17,5.2478,5.3157,5.2393,5.3072,50849,0
2014-06-18,5.3072,5.3496,5.2393,5.2904,29319,0
2014-06-19,5.2987,5.2987,5.2222,5.2222,35355,0
2014-06-20,5.2393,5.2478,5.1967,5.2478,70994,0
2014-06-23,5.2222,5.2817,5.1799,5.1884,67331,0
2014-06-24,5.1884,5.2307,5.1884,5.1884,37437,0
2014-06-25,5.2052,5.2817,5.1799,5.2052,67417,0
2014-06-26,5.2052,5.2478,5.1799,5.1967,53491,0
2014-06-27,5.2478,5.2904,5.1967,5.2222,91824,0
2014-06-30,5.1967,5.2649,5.1967,5.2649,66874,0
2014-07-01,5.2393,5.6045,5.2393,5.5195,173792,0
2014-07-02,5.545,5.5704,5.4854,5.5618,63473,0
2014-07-03,5.5876,5.5876,5.4854,5.5025,25235,0
2014-07-07,5.5025,5.5025,5.2222,5.4175,153886,0
2014-07-08,5.4601,5.5195,5.3496,5.494,127242,0
2014-07-09,5.5195,5.5618,5.477,5.5281,34144,0
2014-07-10,5.5195,5.5195,5.409,5.4517,33810,0
2014-07-11,5.4175,5.4431,5.3582,5.3666,37978,0
2014-07-14,5.3836,5.4347,5.3582,5.3923,96195,0
2014-07-15,5.4175,5.5618,5.4005,5.4601,58338,0
2014-07-16,5.494,5.511,5.4431,5.5025,20211,0
2014-07-17,5.5366,5.5534,5.4431,5.4686,29649,0
2014-07-18,5.4431,5.5366,5.4431,5.494,38086,0
2014-07-21,5.4854,5.5618,5.477,5.511,58468,0
2014-07-22,5.511,5.5281,5.494,5.494,58795,0
2014-07-23,5.5618,5.5704,5.3666,5.4686,155006,0
2014-07-24,5.477,5.5618,5.477,5.545,40523,0
2014-07-25,5.5704,5.6045,5.5025,5.511,87716,0
2014-07-28,5.5366,5.5704,5.477,5.5281,55666,0
2014-07-29,5.6032,5.6119,5.4656,5.5603,46574,0
2014-07-30,5.6032,5.6032,5.4656,5.4656,34762,0
2014-07-31,5.4913,5.4913,5.3193,5.3193,84518,0
2014-08-01,5.3364,5.4571,5.216,5.216,160788,0
2014-08-04,5.2073,5.2419,5.13,5.13,180796,0
2014-08-05,5.1644,5.216,5.0785,5.0785,114714,0
2014-08-06,5.1127,5.2933,5.0697,5.1042,64044,0
2014-08-07,5.1471,5.2332,5.061,5.0697,56545,0
2014-08-08,5.13,5.3796,5.0869,5.1557,78734,0
2014-08-11,5.1215,5.3106,5.1215,5.1729,63589,0
2014-08-12,5.1988,5.2073,5.1042,5.1557,35142,0
2014-08-13,5.1557,5.1988,5.1471,5.1729,41232,0
2014-08-14,5.1813,5.2762,5.1557,5.2332,46783,0
2014-08-15,5.2504,5.2933,5.1215,5.2247,24653,0
2014-08-18,5.2073,5.2676,5.0351,5.1042,183943,0
2014-08-19,5.13,5.1384,4.6049,4.777,551383,0
2014-08-20,4.734,5.0266,4.6996,4.9662,209256,0
2014-08-21,4.9234,5.0266,4.9234,4.9836,38613,0
2014-08-22,5.0266,5.0266,4.9492,4.9577,36134,0
2014-08-25,4.992,5.0869,4.9577,5.0869,97984,0
2014-08-26,5.0869,5.0869,5.018,5.0266,44015,0
2014-08-27,5.0438,5.0697,5.0095,5.0266,26196,0
2014-08-28,5.0697,5.0869,5.018,5.0351,21971,0
2014-08-29,5.061,5.061,5.001,5.0351,16254,0
2014-09-02,5.0095,5.0785,4.992,5.0526,86158,0
2014-09-03,5.0869,5.0869,5.0266,5.0869,35733,0
2014-09-04,5.0697,5.0697,5.0095,5.0351,34016,0
2014-09-05,5.0351,5.0351,4.992,5.0351,29058,0
2014-09-08,5.0697,5.0697,4.9836,4.9836,44623,0
2014-09-09,4.9836,5.0095,4.9492,4.9662,51629,0
2014-09-10,4.9404,5.0438,4.9061,4.9061,32555,0
2014-09-11,4.8631,4.992,4.8631,4.9577,28579,0
2014-09-12,4.9662,5.001,4.8459,4.8459,26659,0
2014-09-15,4.8888,4.992,4.8888,4.9492,69131,0
2014-09-16,4.9577,4.975,4.9234,4.9492,36980,0
2014-09-17,4.9234,4.975,4.9234,4.9234,37498,0
2014-09-18,4.9234,5.0095,4.9234,4.932,28558,0
2014-09-19,4.975,4.992,4.932,4.992,55093,0
2014-09-22,4.9492,5.0266,4.9234,5.001,65603,0
2014-09-23,4.9577,5.001,4.9492,4.9836,30917,0
2014-09-24,5.001,5.061,4.9404,5.0095,56257,0
2014-09-25,5.0526,5.0526,5.001,5.0095,22716,0
2014-09-26,5.0095,5.0697,4.9577,5.018,76010,0
2014-09-29,5.018,5.018,4.9404,4.9404,67376,0
2014-09-30,4.9404,4.9577,4.9061,4.9148,64791,0
2014-10-01,4.9404,4.9404,4.8888,4.8888,45814,0
2014-10-02,4.9234,5.001,4.8888,4.932,50250,0
2014-10-03,4.932,4.9577,4.8631,4.8631,69591,0
2014-10-06,4.8631,4.9234,4.8459,4.8459,58486,0
2014-10-07,4.8802,4.8975,4.8459,4.8459,43616,0
2014-10-08,4.9404,4.9404,4.8028,4.8114,102301,0
2014-10-09,4.8028,4.8114,4.734,4.734,87156,0
2014-10-10,4.7253,4.8201,4.6564,4.8201,126610,0
2014-10-13,4.8201,4.8201,4.6392,4.6478,136383,0
2014-10-14,4.6564,4.7685,4.6134,4.6736,110613,0
2014-10-15,4.6564,4.8888,4.6478,4.7685,114978,0
2014-10-16,4.7685,4.9577,4.6996,4.8716,99312,0
2014-10-17,4.9234,5.0869,4.9234,4.9492,65933,0
2014-10-20,4.9836,5.2676,4.9836,5.0438,67382,0
2014-10-21,5.1471,5.2247,5.1127,5.1729,71996,0
2014-10-22,5.2073,5.2247,5.0697,5.0697,58379,0
2014-10-23,5.1471,5.2676,5.1127,5.2504,76995,0
2014-10-24,5.2504,5.2933,5.2247,5.2847,34793,0
2014-10-27,5.2504,5.3193,5.2332,5.3193,67197,0
2014-10-28,5.302,5.4225,5.2332,5.4225,86615,0
2014-10-29,5.4312,5.4913,5.2847,5.3364,54137,0
2014-10-30,5.2933,5.4053,5.1644,5.259,16449,0
2014-10-31,5.259,5.3967,5.2332,5.371,29938,0
2014-11-03,5.3796,5.4656,5.3193,5.4485,54051,0
2014-11-04,5.4656,5.4656,5.3364,5.3537,37267,0
2014-11-05,5.3967,5.5344,5.345,5.5174,43322,0
2014-11-06,5.5498,5.5498,5.4192,5.4451,39406,0
2014-11-07,5.4364,5.5063,5.3753,5.4364,24717,0
2014-11-10,5.4192,5.5498,5.4192,5.4713,45026,0
2014-11-11,5.4802,5.6286,5.4802,5.5498,99867,0
2014-11-12,5.5934,5.6459,5.4889,5.6459,62426,0
2014-11-13,5.6459,5.7071,5.6286,5.6722,97581,0
2014-11-14,5.7244,5.7333,5.5759,5.6547,36316,0
2014-11-17,5.6722,5.6722,5.5325,5.6373,81154,0
2014-11-18,5.6021,5.7157,5.5934,5.6897,59822,0
2014-11-19,5.6809,5.7157,5.6722,5.6722,46364,0
2014-11-20,5.6286,5.8379,5.6286,5.7071,110186,0
2014-11-21,5.7157,5.8118,5.6459,5.7157,91543,0
2014-11-24,5.7157,5.7157,5.6547,5.6547,36957,0
2014-11-25,5.6547,5.6722,5.6373,5.6722,17546,0
2014-11-26,5.6635,5.7244,5.6373,5.6635,30270,0
2014-11-28,5.6547,5.6722,5.5412,5.5759,44830,0
2014-12-01,5.5237,5.6197,5.4976,5.6197,67417,0
2014-12-02,5.6286,5.7768,5.5759,5.6984,86633,0
2014-12-03,5.7157,5.7244,5.6459,5.6722,46431,0
2014-12-04,5.6984,5.6984,5.6373,5.6635,59098,0
2014-12-05,5.6722,5.6722,5.5847,5.5847,40023,0
2014-12-08,5.5934,5.5934,4.8343,4.9915,307638,0
2014-12-09,4.9741,5.5847,4.9303,5.5587,206256,0
2014-12-10,5.4713,5.5498,5.3231,5.4016,46940,0
2014-12-11,4.9128,5.4802,4.9128,5.4802,168266,0
2014-12-12,5.3493,5.4016,5.2357,5.2794,94981,0
2014-12-15,5.2532,5.4104,5.2445,5.2794,43157,0
2014-12-16,5.2445,5.4104,5.2357,5.2882,66738,0
2014-12-17,5.2532,5.3841,5.1138,5.1573,80085,0
2014-12-18,5.1923,5.3666,5.1923,5.2357,76594,0
2014-12-19,5.2357,5.2794,5.1486,5.2096,83822,0
2014-12-22,5.2096,5.3056,5.1573,5.2271,108984,0
2014-12-23,5.3231,5.3666,5.2445,5.358,46502,0
2014-12-24,5.3666,5.3666,5.2532,5.3406,18131,0
2014-12-26,5.2794,5.3406,5.1486,5.1486,56687,0
2014-12-29,5.0701,5.3056,5.0701,5.2271,101690,0
2014-12-30,5.262,5.3056,5.166,5.166,41624,0
2014-12-31,5.2184,5.3231,5.2096,5.3231,32957,0
2015-01-02,5.3493,5.3493,5.1049,5.3493,105106,0
2015-01-05,5.1923,5.3406,5.1923,5.3406,93946,0
2015-01-06,5.2794,5.3319,5.1573,5.1573,97169,0
2015-01-07,5.1748,5.2357,5.0876,5.2271,91760,0
2015-01-08,5.1138,5.2707,5.0876,5.1049,117215,0
2015-01-09,5.1138,5.2357,5.1138,5.166,58768,0
2015-01-12,5.1748,5.2271,5.166,5.1923,62949,0
2015-01-13,5.1923,5.2096,5.0438,5.0701,170738,0
2015-01-14,5.1049,5.166,5.0351,5.1225,61078,0
2015-01-15,5.166,5.2357,5.131,5.2357,34074,0
2015-01-16,5.2357,5.4016,5.2357,5.4016,63897,0
2015-01-20,5.4278,5.4539,5.3231,5.4278,44927,0
2015-01-21,5.4451,5.6021,5.4278,5.5412,49775,0
2015-01-22,5.515,5.5587,5.4627,5.515,28076,0
2015-01-23,5.4539,5.5934,5.4539,5.4539,37008,0
2015-01-26,5.5237,5.5847,5.4627,5.5847,34878,0
2015-01-27,5.5674,5.6286,5.4976,5.6286,45290,0
2015-01-28,5.538,5.9272,5.538,5.7502,204680,0
2015-01-29,5.697,5.8827,5.697,5.8651,79018,0
2015-01-30,5.7944,5.936,5.7326,5.936,58213,0
2015-02-02,5.8387,5.9712,5.8387,5.8739,38226,0
2015-02-03,5.8739,5.9625,5.759,5.7944,53735,0
2015-02-04,5.7678,5.821,5.6618,5.6618,62604,0
2015-02-05,5.9094,5.9094,5.6793,5.7326,93966,0
2015-02-06,5.8299,5.8299,5.7147,5.8032,31948,0
2015-02-09,5.8032,6.2811,5.8032,6.2367,269239,0
2015-02-10,6.2811,6.2987,6.1393,6.2811,143619,0
2015-02-11,6.2811,6.5464,6.2456,6.4579,364722,0
2015-02-12,6.5021,6.5287,6.3342,6.4136,76979,0
2015-02-13,6.4668,6.4668,6.1924,6.2811,197198,0
2015-02-17,6.2898,6.6169,6.2898,6.5107,246814,0
2015-02-18,6.5641,6.679,6.4668,6.6259,149442,0
2015-02-19,6.6436,6.6436,6.5021,6.5552,71281,0
2015-02-20,6.5107,6.608,6.5107,6.5376,45969,0
2015-02-23,6.5376,6.8116,6.5287,6.8116,188750,0
2015-02-24,6.8912,6.8912,6.6614,6.8383,100010,0
2015-02-25,6.8559,6.8559,6.6526,6.6879,72792,0
2015-02-26,6.6879,6.7674,6.5197,6.608,80558,0
2015-02-27,6.6526,6.7851,6.6436,6.732,57915,0
2015-03-02,6.7674,6.8559,6.7587,6.847,53695,0
2015-03-03,6.9268,6.9268,6.794,6.8294,72572,0
2015-03-04,6.7587,6.8294,6.6526,6.6703,43409,0
2015-03-05,6.732,6.794,6.6169,6.6259,45103,0
2015-03-06,6.608,6.7144,6.5107,6.5552,41824,0
2015-03-09,6.5107,6.5197,5.9712,6.0155,427520,0
2015-03-10,6.0155,6.3694,6.0155,6.3252,51773,0
2015-03-11,6.3694,6.3694,6.1482,6.1571,32894,0
2015-03-12,6.1482,6.2544,6.0951,6.1127,62852,0
2015-03-13,6.1482,6.1924,6.0598,6.1747,39676,0
2015-03-16,6.1924,6.2632,6.0686,6.1306,77433,0
2015-03-17,6.1038,6.2898,6.1038,6.2632,38094,0
2015-03-18,6.0863,6.2898,6.0863,6.1747,29616,0
2015-03-19,6.2278,6.2456,6.1306,6.1747,48946,0
2015-03-20,6.1659,6.5376,6.1038,6.5376,80598,0
2015-03-23,6.4136,6.4314,6.1924,6.3342,38322,0
2015-03-24,6.3694,6.3694,6.2101,6.2721,20007,0
2015-03-25,6.2898,6.2898,5.6882,5.8916,1117073,0
2015-03-26,6.0155,6.0951,5.8739,6.0422,101399,0
2015-03-27,6.0686,6.1038,6.0245,6.0422,40356,0
2015-03-30,6.0775,6.2811,6.0333,6.2101,92694,0
2015-03-31,6.2811,6.6526,6.2189,6.5464,189750,0
2015-04-01,6.5992,6.6703,6.5464,6.5552,76641,0
2015-04-02,6.5992,6.6169,6.4579,6.5552,32668,0
2015-04-06,6.7231,6.7231,6.5021,6.5107,62740,0
2015-04-07,6.4225,6.5641,6.2632,6.5107,50245,0
2015-04-08,6.4932,6.5907,6.4579,6.5817,28260,0
2015-04-09,6.5817,6.5992,6.4136,6.4755,34167,0
2015-04-10,6.4755,6.5376,6.1924,6.3605,65338,0
2015-04-13,6.2898,6.4491,6.2811,6.3164,80486,0
2015-04-14,6.3694,6.573,6.3342,6.573,44426,0
2015-04-15,6.6259,6.6259,6.2189,6.4491,257471,0
2015-04-16,6.4225,6.5287,6.2367,6.387,95666,0
2015-04-17,6.2811,6.6169,6.2811,6.5907,101284,0
2015-04-20,6.6347,6.6879,6.4843,6.6259,157410,0
2015-04-21,6.6347,6.6526,6.5464,6.5992,115663,0
2015-04-22,6.6347,6.6347,6.5464,6.6169,48047,0
2015-04-23,6.5992,6.6347,6.5464,6.573,25660,0
2015-04-24,6.6169,6.6169,6.5464,6.5992,45445,0
2015-04-27,6.5464,6.5992,6.5376,6.5907,37937,0
2015-04-28,6.6129,6.6845,6.5008,6.586,48819,0
2015-04-29,6.4965,6.6397,6.4965,6.6397,25779,0
2015-04-30,6.7025,6.7205,6.595,6.7205,37163,0
2015-05-01,6.541,6.6845,6.541,6.604,40959,0
2015-05-04,6.541,6.595,6.389,6.4516,48547,0
2015-05-05,6.5143,6.604,6.5054,6.5054,20981,0
2015-05-06,6.559,6.559,6.389,6.4248,35683,0
2015-05-07,6.4248,6.6935,6.4248,6.6755,86619,0
2015-05-08,6.7205,6.8727,6.6397,6.7652,333683,0
2015-05-11,6.7652,6.8099,6.586,6.586,64391,0
2015-05-12,6.7025,6.801,6.586,6.6935,55185,0
2015-05-13,6.7205,6.7741,6.6755,6.7116,52339,0
2015-05-14,6.9086,6.9892,6.8099,6.9444,314265,0
2015-05-15,6.9892,7.276,6.8727,7.1058,537832,0
2015-05-18,7.3477,7.5,7.258,7.3566,349087,0
2015-05-19,7.3835,7.4373,7.3566,7.4373,152781,0
2015-05-20,7.5,7.5,7.3207,7.3207,104680,0
2015-05-21,7.3655,7.4282,7.3028,7.3477,111711,0
2015-05-22,7.4373,7.4909,7.2491,7.3477,76112,0
2015-05-26,7.4373,7.4909,7.3655,7.4551,194913,0
2015-05-27,7.4103,7.5,7.3925,7.4731,175548,0
2015-05-28,7.5269,7.751,7.5,7.6524,316025,0
2015-05-29,7.6881,7.6971,7.6165,7.6791,109256,0
2015-06-01,7.7062,7.9302,7.6791,7.9212,173699,0
2015-06-02,8.0287,8.0375,7.9032,8.0018,179044,0
2015-06-03,8.0198,8.0198,7.8136,8.0108,156240,0
2015-06-04,7.9569,7.9569,7.8496,7.8852,65619,0
2015-06-05,7.8852,8.0198,7.8496,7.984,219180,0
2015-06-08,7.9391,8.0108,7.8227,7.993,90619,0
2015-06-09,7.984,8.0733,7.9032,8.0645,111673,0
2015-06-10,8.0645,8.163,8.0108,8.1182,104292,0
2015-06-11,8.163,8.163,7.9212,7.9749,78479,0
2015-06-12,7.9569,8.1362,7.9212,8.0914,92070,0
2015-06-15,7.8942,8.1362,7.7957,8.1182,212485,0
2015-06-16,8.0198,8.163,7.9749,8.0375,171863,0
2015-06-17,8.0108,8.1182,7.9302,8.0824,95753,0
2015-06-18,8.0375,8.0375,7.8496,7.8674,150212,0
2015-06-19,7.8227,7.9749,7.8227,7.9749,78455,0
2015-06-22,7.993,8.0198,7.8942,7.9212,138159,0
2015-06-23,7.9391,7.993,7.9302,7.9749,81049,0
2015-06-24,7.9749,8.0108,7.948,7.9749,52228,0
2015-06-25,8.0198,8.0198,7.8404,7.9032,46425,0
2015-06-26,7.966,7.993,7.8852,7.993,160480,0
2015-06-29,7.8404,7.984,7.6165,7.6881,172644,0
2015-06-30,7.7599,7.9749,7.7151,7.9123,125282,0
2015-07-01,7.966,7.9749,7.9032,7.9749,95530,0
2015-07-02,7.9569,8.0645,7.8942,7.9749,227887,0
2015-07-06,8.0018,8.0645,7.8496,8.0466,130126,0
2015-07-07,8.0375,8.0375,7.8227,7.9123,93745,0
2015-07-08,7.7957,7.984,7.7151,7.9032,103341,0
2015-07-09,8.0198,8.0287,7.9391,7.966,66514,0
2015-07-10,7.948,7.948,7.8585,7.8674,64951,0
2015-07-13,7.8404,8.163,7.7867,8.0914,413142,0
2015-07-14,8.1272,8.1809,8.0645,8.1272,104885,0
2015-07-15,8.1272,8.163,8.0466,8.0914,65785,0
2015-07-16,8.1362,8.3063,8.0914,8.3063,183246,0
2015-07-17,8.3154,8.3154,8.2079,8.2794,95530,0
2015-07-20,8.2973,8.3335,8.2437,8.3335,127336,0
2015-07-21,8.3335,8.3335,8.0555,8.2079,68186,0
2015-07-22,8.1989,8.2528,8.1004,8.1899,64951,0
2015-07-23,8.2528,8.3335,8.2079,8.2883,98990,0
2015-07-24,8.3425,8.3425,8.1541,8.2169,85595,0
2015-07-27,8.1093,8.4229,8.0645,8.4139,109592,0
2015-07-28,8.4908,8.5725,8.4186,8.5543,68051,0
2015-07-29,8.5633,8.5725,8.4819,8.5725,72689,0
2015-07-30,8.4908,8.9514,8.4908,8.8795,158854,0
2015-07-31,8.944,9.0329,8.7894,9.0329,96773,0
2015-08-03,8.9889,9.0329,8.5543,8.5633,182689,0
2015-08-04,8.5001,8.5184,7.7577,8.147,416365,0
2015-08-05,8.147,8.4277,8.147,8.4186,153997,0
2015-08-06,8.3914,8.4728,8.2465,8.4095,135989,0
2015-08-07,8.147,8.4819,8.1107,8.4366,157753,0
2015-08-10,8.2828,8.5452,8.174,8.5093,255629,0
2015-08-11,8.4638,8.7171,8.3914,8.6087,95997,0
2015-08-12,8.6357,8.8258,8.4547,8.8074,164822,0
2015-08-13,8.8074,8.8074,8.654,8.7445,73133,0
2015-08-14,8.6722,8.926,8.6087,8.7801,87161,0
2015-08-17,8.654,8.7626,8.5363,8.5906,54241,0
2015-08-18,8.654,8.654,8.3643,8.5001,90697,0
2015-08-19,8.5184,8.5184,8.2465,8.4366,61090,0
2015-08-20,8.3551,8.4457,8.2376,8.2919,50374,0
2015-08-21,8.2737,8.3914,8.156,8.156,134886,0
2015-08-24,7.7035,8.5272,7.5223,8.4186,354074,0
2015-08-25,8.6176,8.7353,8.4457,8.6902,136210,0
2015-08-26,8.8166,8.8166,8.3368,8.4638,98542,0
2015-08-27,8.4819,8.6087,8.3734,8.4277,106271,0
2015-08-28,8.4005,8.5816,8.4005,8.4908,123616,0
2015-08-31,8.4908,8.7079,8.4457,8.6722,109918,0
2015-09-01,8.6176,8.654,8.3734,8.4547,42310,0
2015-09-02,8.5001,8.5816,8.3551,8.3914,35019,0
2015-09-03,8.4366,8.5816,8.4005,8.5363,30600,0
2015-09-04,8.4908,8.5906,8.4186,8.5452,29053,0
2015-09-08,8.5996,8.5996,8.4457,8.4457,55678,0
2015-09-09,8.4457,8.4908,8.4186,8.4457,16681,0
2015-09-10,8.4547,8.5996,8.4457,8.5272,35634,0
2015-09-11,8.4457,8.5816,8.4457,8.5001,18779,0
2015-09-14,8.5001,8.5272,8.3643,8.3643,49490,0
2015-09-15,8.3643,8.5272,8.3643,8.4005,47612,0
2015-09-16,8.4277,8.4457,7.9931,8.0021,88045,0
2015-09-17,7.9659,8.165,7.9659,8.0021,42901,0
2015-09-18,8.0564,8.2646,7.9749,8.2104,188022,0
2015-09-21,8.174,8.2194,7.9206,7.9206,61090,0
2015-09-22,7.8933,8.0744,7.7848,7.9206,42198,0
2015-09-23,7.8933,8.1018,7.8933,7.9931,28612,0
2015-09-24,7.9749,8.0654,7.631,8.0383,102762,0
2015-09-25,8.0021,8.0293,7.8754,7.9389,31263,0
2015-09-28,7.5223,7.9024,7.5223,7.6219,110268,0
2015-09-29,7.5223,7.6672,7.5223,7.5948,84398,0
2015-09-30,7.5677,7.6854,7.5223,7.6854,70591,0
2015-10-01,7.7939,7.8664,7.3323,7.4227,203928,0
2015-10-02,7.468,7.6854,7.3593,7.5405,50927,0
2015-10-05,7.3866,7.5133,7.3323,7.3866,102926,0
2015-10-06,7.3141,7.6762,7.3141,7.4862,40212,0
2015-10-07,7.6401,7.6944,7.5133,7.5133,16019,0
2015-10-08,7.5133,7.6038,7.5133,7.5133,38775,0
2015-10-09,7.5587,7.5857,7.468,7.4952,25078,0
2015-10-12,7.4952,7.5677,7.4952,7.5042,25488,0
2015-10-13,7.4318,7.5948,7.3414,7.5677,79096,0
2015-10-14,7.5223,7.5405,7.468,7.4952,18117,0
2015-10-15,7.5223,7.5223,7.3957,7.468,51479,0
2015-10-16,7.4952,7.5405,7.4318,7.5223,29826,0
2015-10-19,7.5405,7.9206,7.5223,7.9206,107204,0
2015-10-20,7.8664,7.9748,7.7396,7.9024,28444,0
2015-10-21,7.9116,7.9116,7.6219,7.7487,20435,0
2015-10-22,7.7126,7.9841,7.6219,7.8933,99865,0
2015-10-23,7.8933,7.8933,7.7848,7.8303,24967,0
2015-10-26,7.8806,7.8987,7.5052,7.7066,58233,0
2015-10-27,7.734,7.8255,7.4778,7.5052,41410,0
2015-10-28,7.487,7.7615,7.3679,7.5969,67741,0
2015-10-29,7.5601,7.6425,7.1391,7.2214,178745,0
2015-10-30,7.1574,7.2306,7.0842,7.1757,212287,0
2015-11-02,7.0567,7.185,6.9835,7.0659,145643,0
2015-11-03,6.9927,7.972,6.9927,7.8346,135260,0
2015-11-04,7.6061,7.7982,7.4686,7.7066,33753,0
2015-11-05,7.7066,7.7066,7.4046,7.4412,34198,0
2015-11-06,7.4412,7.5601,7.377,7.4595,34963,0
2015-11-09,7.3313,7.432,7.2946,7.3679,35579,0
2015-11-10,7.2673,7.3497,7.2398,7.258,18682,0
2015-11-11,7.2489,7.3221,7.2398,7.258,15952,0
2015-11-12,7.1666,7.2489,7.1574,7.1666,37910,0
2015-11-13,7.1666,7.2033,7.0659,7.0934,26768,0
2015-11-16,7.0659,7.1757,7.0019,7.1025,63260,0
2015-11-17,7.13,7.377,7.0659,7.1208,22398,0
2015-11-18,7.1391,7.2123,7.0934,7.185,26549,0
2015-11-19,7.1574,7.2855,7.0842,7.2214,49930,0
2015-11-20,7.1757,7.1757,7.0934,7.1117,14969,0
2015-11-23,7.0934,7.1025,7.0019,7.0842,66539,0
2015-11-24,7.0476,7.2398,7.0476,7.1942,47200,0
2015-11-25,7.0476,7.1574,7.0476,7.1208,66319,0
2015-11-27,7.0293,7.1391,7.0293,7.1117,19994,0
2015-11-30,7.13,7.1391,7.0384,7.0659,29390,0
2015-12-01,7.0842,7.1117,7.0384,7.0934,26378,0
2015-12-02,7.0202,7.1391,7.0202,7.1391,93526,0
2015-12-03,7.185,7.185,6.654,6.9651,272875,0
2015-12-04,6.901,6.9559,6.4985,6.5901,193604,0
2015-12-07,6.3887,6.5901,6.1964,6.4525,238180,0
2015-12-08,6.3887,6.6724,6.3887,6.5624,129309,0
2015-12-09,6.5901,6.8096,6.5901,6.7364,59326,0
2015-12-10,6.3887,6.9103,6.3887,6.7821,614244,0
2015-12-11,6.654,6.6998,6.5533,6.6173,94397,0
2015-12-14,6.4985,6.6816,6.4068,6.5077,78955,0
2015-12-15,6.4801,6.8187,6.4252,6.6724,343288,0
2015-12-16,6.6173,6.8096,6.6081,6.6724,62385,0
2015-12-17,6.7821,6.7821,6.6634,6.6998,47309,0
2015-12-18,6.6449,6.6724,6.5259,6.5259,59546,0
2015-12-21,6.4985,6.8096,6.4985,6.6081,32342,0
2015-12-22,6.7089,6.8096,6.6081,6.6265,37213,0
2015-12-23,6.6265,6.8464,6.6265,6.8005,22181,0
2015-12-24,6.8554,6.8554,6.7821,6.7821,14419,0
2015-12-28,6.7914,6.8464,6.6834,6.7273,31113,0
2015-12-29,6.818,6.8372,6.7089,6.7089,75462,0
2015-12-30,6.7181,6.8463,6.7089,6.8005,40942,0
2015-12-31,6.7914,6.8464,6.7364,6.8096,26057,0
2016-01-04,6.6907,6.7856,6.6357,6.6816,31358,0
2016-01-05,6.6907,6.901,6.6816,6.8372,94372,0
2016-01-06,6.7089,6.9559,6.7089,6.8919,71542,0
2016-01-07,6.8736,7.1483,6.7547,7.1208,84006,0
2016-01-08,7.1208,7.3587,7.0934,7.2855,177994,0
2016-01-11,7.4778,7.4778,6.8279,6.9286,180044,0
2016-01-12,7.0751,7.313,6.9559,7.2855,130762,0
2016-01-13,7.3954,7.3954,7.0705,7.1025,33239,0
2016-01-14,7.0567,7.1116,6.9103,7.0567,39524,0
2016-01-15,7.0202,7.1117,6.8736,7.0934,56098,0
2016-01-19,7.0934,7.13,6.9559,6.9927,30482,0
2016-01-20,6.9743,6.9743,6.6724,6.7273,101477,0
2016-01-21,6.6634,6.8096,6.6634,6.6998,38596,0
2016-01-22,6.7273,7.0567,6.7273,7.011,22751,0
2016-01-25,7.0567,7.0567,6.773,6.8005,49014,0
2016-01-26,6.7914,6.9469,6.773,6.8279,21026,0
2016-01-27,6.8187,6.9469,6.8005,6.9378,23451,0
2016-01-28,7.0072,7.0721,6.8683,7.0165,30101,0
2016-01-29,7.0443,7.2761,6.9331,7.202,63109,0
2016-02-01,7.1648,7.2757,7.136,7.2297,31334,0
2016-02-02,7.2205,7.3872,7.1885,7.239,29628,0
2016-02-03,7.2945,7.3594,7.1834,7.2575,29269,0
2016-02-04,7.2205,7.2205,6.8219,6.9146,90462,0
2016-02-05,7.0721,7.0721,6.8496,7.0165,49367,0
2016-02-08,6.9979,7.0847,6.8228,6.8403,47372,0
2016-02-09,6.8403,7.1278,6.7663,6.8496,58026,0
2016-02-10,6.7756,7.0165,6.7756,6.794,43949,0
2016-02-11,6.7663,6.9704,6.7663,6.8403,35008,0
2016-02-12,6.8403,7.0721,6.8311,7.0165,56986,0
2016-02-16,7.0629,7.1558,7.035,7.1464,28243,0
2016-02-17,7.1464,7.1869,6.9053,6.9053,43213,0
2016-02-18,6.8868,6.9887,6.8311,6.8683,57224,0
2016-02-19,6.8219,6.9681,6.8219,6.8496,25632,0
2016-02-22,6.8683,7.0256,6.8683,6.9424,22116,0
2016-02-23,6.8683,6.9325,6.7384,6.7477,50212,0
2016-02-24,6.8683,6.9795,6.8033,6.9239,18374,0
2016-02-25,6.9518,7.0789,6.8868,6.8868,22487,0
2016-02-26,6.8961,7.0443,6.8403,6.9053,15646,0
2016-02-29,7.0165,7.3687,6.9704,7.3687,69636,0
2016-03-01,7.3687,7.3687,7.202,7.3687,28731,0
2016-03-02,7.3687,7.4037,7.137,7.3687,31697,0
2016-03-03,7.3317,7.5355,7.1184,7.3502,179524,0
2016-03-04,7.3502,7.5079,7.0814,7.0814,64711,0
2016-03-07,7.035,7.3966,6.9518,7.0072,147539,0
2016-03-08,6.9518,6.9979,6.9053,6.9053,39112,0
2016-03-09,6.9887,7.0537,6.9331,6.9331,38894,0
2016-03-10,6.9518,7.0537,6.9053,6.9611,50744,0
2016-03-11,6.9518,7.2575,6.9518,7.1927,27535,0
2016-03-14,7.3687,7.4151,7.202,7.2668,71552,0
2016-03-15,7.1834,7.2945,7.137,7.2575,20858,0
2016-03-16,7.2575,7.378,6.9795,7.3224,45443,0
2016-03-17,7.3224,7.341,7.1927,7.3317,72623,0
2016-03-18,7.3038,7.341,7.137,7.3224,200637,0
2016-03-21,7.3224,7.4151,7.2483,7.2483,24094,0
2016-03-22,7.2483,7.3317,7.1387,7.3224,34138,0
2016-03-23,7.202,7.378,7.1092,7.3594,197034,0
2016-03-24,7.341,7.5263,7.3224,7.4614,40989,0
2016-03-28,7.443,7.4708,7.4151,7.4614,35301,0
2016-03-29,7.4614,7.758,7.4254,7.5447,87940,0
2016-03-30,7.619,7.6399,7.5263,7.5263,24590,0
2016-03-31,7.582,7.7857,7.554,7.7857,77783,0
2016-04-01,7.7488,7.8136,7.5355,7.6748,56092,0
2016-04-04,7.619,7.6514,7.5079,7.6468,46466,0
2016-04-05,7.6468,7.6468,7.5447,7.619,25763,0
2016-04-06,7.6468,7.6653,7.5763,7.619,16270,0
2016-04-07,7.6097,7.6395,7.5912,7.6283,16224,0
2016-04-08,7.6839,7.8321,7.6004,7.8321,39198,0
2016-04-11,7.7488,7.7857,7.6004,7.6653,152874,0
2016-04-12,7.6653,7.6653,7.6097,7.6653,79847,0
2016-04-13,7.6653,7.6653,7.6468,7.6653,11518,0
2016-04-14,7.6653,7.9248,7.6653,7.8879,131839,0
2016-04-15,7.9156,8.0638,7.796,8.0175,47801,0
2016-04-18,8.0638,8.0638,7.8879,7.8879,44903,0
2016-04-19,7.9435,8.0994,7.9435,8.0918,30414,0
2016-04-20,8.0454,8.1102,7.9249,7.9713,42917,0
2016-04-21,7.8786,8.0214,7.8786,7.9805,50970,0
2016-04-22,8.0175,8.0175,7.9248,7.9805,44638,0
2016-04-25,7.9248,7.9857,7.8369,7.9435,66388,0
2016-04-26,8.0208,8.0771,7.9645,7.9927,75431,0
2016-04-27,7.9739,8.0485,7.9271,8.0021,50219,0
2016-04-28,7.8708,8.0021,7.8708,7.9927,66385,0
2016-04-29,7.9739,8.0208,7.9459,8.0021,75213,0
2016-05-02,7.9739,8.0959,7.9739,8.0489,9988,0
2016-05-03,8.0395,8.1615,7.8988,8.1333,39939,0
2016-05-04,7.7769,8.2647,7.6831,8.1803,157688,0
2016-05-05,8.2179,8.321,8.0208,8.321,83266,0
2016-05-06,8.1709,8.4054,8.1615,8.2741,57901,0
2016-05-09,8.2553,8.4429,8.2085,8.4241,56878,0
2016-05-10,8.4054,8.4429,8.2179,8.2647,19526,0
2016-05-11,8.1803,8.2553,8.0865,8.1615,43531,0
2016-05-12,8.1615,8.2741,8.1333,8.2741,50540,0
2016-05-13,8.1709,8.3304,8.1709,8.2273,23774,0
2016-05-16,8.2367,8.3303,8.2367,8.293,16939,0
2016-05-17,8.3117,8.3492,8.1803,8.2553,27715,0
2016-05-18,8.2553,8.2871,8.1896,8.2836,31519,0
2016-05-19,8.1803,8.2553,8.1803,8.2367,29134,0
2016-05-20,8.3024,8.3024,8.1333,8.2085,19632,0
2016-05-23,8.124,8.1615,8.0395,8.0865,52739,0
2016-05-24,8.1146,8.1896,8.0395,8.1615,19387,0
2016-05-25,8.124,8.1521,8.0677,8.1146,37296,0
2016-05-26,8.0865,8.1146,8.0208,8.0865,67178,0
2016-05-27,8.0489,8.1146,8.0489,8.1146,10840,0
2016-05-31,8.2085,8.2085,8.0115,8.0583,35906,0
2016-06-01,7.9739,8.0583,7.8237,8.0302,49375,0
2016-06-02,7.9553,8.0365,7.9177,7.9833,81518,0
2016-06-03,7.9833,8.0395,7.8988,8.0208,47433,0
2016-06-06,7.9365,8.0489,7.9365,8.0021,44944,0
2016-06-07,8.0021,8.0677,8.0021,8.0489,29834,0
2016-06-08,7.9927,8.0489,7.9833,8.0208,30071,0
2016-06-09,8.0395,8.0959,7.9879,8.0865,44341,0
2016-06-10,7.9927,8.1332,7.9365,8.0771,13131,0
2016-06-13,8.0677,8.146,7.9784,8.0395,31319,0
2016-06-14,7.9927,8.0771,7.9927,8.0489,23361,0
2016-06-15,8.0302,8.0771,7.9459,8.0489,22097,0
2016-06-16,7.8896,7.9927,7.8896,7.9739,38196,0
2016-06-17,7.9889,8.0444,7.8896,7.9177,100598,0
2016-06-20,7.8802,8.0021,7.8802,7.9739,57324,0
2016-06-21,7.8802,8.0794,7.8802,8.0302,28642,0
2016-06-22,7.9833,8.1146,7.9459,8.1146,49054,0
2016-06-23,8.0677,8.1991,7.9974,8.124,30971,0
2016-06-24,7.8519,8.1896,7.7488,8.0677,36585,0
2016-06-27,7.8613,8.1052,7.7676,8.0208,32209,0
2016-06-28,7.9833,8.1717,7.9833,8.124,24211,0
2016-06-29,8.1896,8.3304,8.049,8.124,57469,0
2016-06-30,8.2085,8.3492,8.1427,8.3304,36450,0
2016-07-01,8.4429,8.4804,8.2553,8.3492,42204,0
2016-07-05,8.124,8.3014,8.0996,8.1896,27160,0
2016-07-06,8.124,8.2085,8.124,8.2085,14380,0
2016-07-07,8.2085,8.2085,8.0771,8.1521,42207,0
2016-07-08,8.1052,8.3024,8.0602,8.1615,38901,0
2016-07-11,8.2367,8.3304,8.1427,8.2836,32662,0
2016-07-12,8.3117,8.4129,8.3024,8.3398,21156,0
2016-07-13,8.2741,8.3678,8.2122,8.3117,29770,0
2016-07-14,8.2868,8.3492,8.2368,8.3117,17845,0
2016-07-15,8.2459,8.3678,8.1333,8.3024,27538,0
2016-07-18,8.293,8.3665,8.1503,8.3398,33735,0
2016-07-19,8.3492,8.3745,8.2054,8.3398,41610,0
2016-07-20,8.3492,8.3865,8.1991,8.2085,33009,0
2016-07-21,8.2179,8.3772,8.1615,8.2553,46852,0
2016-07-22,8.3024,8.3586,8.1896,8.3398,25284,0
2016-07-25,8.3492,8.3614,8.2741,8.3586,25326,0
2016-07-26,8.3772,8.3772,8.2367,8.321,46394,0
2016-07-27,8.2647,8.3678,8.2489,8.2741,24848,0
2016-07-28,8.2576,8.3809,8.248,8.3525,62123,0
2016-07-29,8.305,8.4284,8.2955,8.4284,35881,0
2016-08-01,8.324,8.4379,8.248,8.4379,60216,0
2016-08-02,8.3525,8.3525,8.1151,8.248,53202,0
2016-08-03,8.2005,8.305,8.1056,8.1056,30298,0
2016-08-04,8.2005,8.4189,8.1756,8.324,31354,0
2016-08-05,8.2671,8.4853,8.2404,8.3999,65022,0
2016-08-08,8.343,8.4853,8.3239,8.4663,26690,0
2016-08-09,8.5423,8.5423,8.4474,8.5232,59062,0
2016-08-10,8.5423,8.5423,8.4759,8.4947,21454,0
2016-08-11,8.5232,8.5232,8.4663,8.4663,7690,0
2016-08-12,8.4663,8.4663,8.413,8.4474,32253,0
2016-08-15,8.4474,8.4474,8.4094,8.4379,16658,0
2016-08-16,8.3999,8.3999,8.1815,8.343,36226,0
2016-08-17,8.3525,8.4474,8.1151,8.2766,33675,0
2016-08-18,8.3525,8.4474,8.3525,8.4284,22307,0
2016-08-19,8.2576,8.4379,8.1446,8.3999,12713,0
2016-08-22,8.2955,8.4189,8.2576,8.2955,14493,0
2016-08-23,8.3335,8.4569,8.2576,8.4189,29437,0
2016-08-24,8.3192,8.4474,8.3192,8.4474,28702,0
2016-08-25,8.4189,8.4474,8.3525,8.3809,12223,0
2016-08-26,8.4284,8.4474,8.2862,8.4284,23909,0
2016-08-29,8.4284,8.4569,8.1625,8.4569,173175,0
2016-08-30,8.4474,8.5423,8.4189,8.5423,40031,0
2016-08-31,8.5327,8.5423,8.4285,8.4853,13697,0
2016-09-01,8.4853,8.5897,8.3999,8.5897,72317,0
2016-09-02,8.5897,8.6275,8.5147,8.6181,20896,0
2016-09-06,8.6846,8.6846,8.6181,8.6465,24481,0
2016-09-07,8.656,8.6846,8.5576,8.6275,28393,0
2016-09-08,8.637,8.6846,8.6181,8.6181,33881,0
2016-09-09,8.5518,8.6655,8.5423,8.5423,15908,0
2016-09-12,8.5423,8.6363,8.5423,8.5897,22632,0
2016-09-13,8.5612,8.7036,8.5518,8.7036,66674,0
2016-09-14,8.6656,8.751,8.6216,8.7416,53899,0
2016-09-15,8.7321,8.827,8.7131,8.8175,35988,0
2016-09-16,8.8081,9.0168,8.751,9.0168,44035,0
2016-09-19,9.0643,9.1595,9.0072,9.0927,36698,0
2016-09-20,9.0927,9.0927,8.9693,8.9693,20297,0
2016-09-21,8.9693,9.0927,8.8745,9.0832,26405,0
2016-09-22,9.0737,9.2541,9.0168,9.2163,60978,0
2016-09-23,9.1499,9.2357,9.1117,9.2357,26958,0
2016-09-26,9.1595,9.2541,8.9978,9.1777,18950,0
2016-09-27,9.1595,9.2541,9.0358,9.1595,31220,0
2016-09-28,9.1595,9.2541,9.069,9.2444,46091,0
2016-09-29,9.1691,9.1777,9.0263,9.0263,98399,0
2016-09-30,9.0358,9.2541,9.0263,9.1595,88083,0
2016-10-03,9.0927,9.3006,9.0927,9.1969,29449,0
2016-10-04,9.1777,9.1969,8.8839,9.0168,42848,0
2016-10-05,9.0548,9.0548,8.8839,9.0168,15476,0
2016-10-06,8.9883,9.0096,8.8982,8.9503,11015,0
2016-10-07,9.0168,9.1117,8.9315,9.0263,65071,0
2016-10-10,8.9978,9.1969,8.9408,9.0453,61474,0
2016-10-11,8.9788,9.1108,8.8934,8.922,4389,0
2016-10-12,8.9883,9.0358,8.922,8.922,13648,0
2016-10-13,8.903,8.9535,8.7986,8.9503,57647,0
2016-10-14,8.9503,9.0168,8.8555,9.0121,36573,0
2016-10-17,9.0168,9.0823,8.865,9.0453,19715,0
2016-10-18,9.0737,9.2066,9.0548,9.0643,5907,0
2016-10-19,9.0168,9.2066,8.9598,8.9598,61470,0
2016-10-20,9.0263,9.1116,8.8839,8.9315,24833,0
2016-10-21,8.8175,8.9978,8.6181,8.9693,24082,0
2016-10-24,8.9693,9.1969,8.8839,9.0168,57318,0
2016-10-25,9.0358,9.2444,8.827,9.1117,200461,0
2016-10-26,9.0927,9.226,9.0158,9.1777,22384,0
2016-10-27,9.1806,9.2958,9.1326,9.2095,22800,0
2016-10-28,9.1998,9.2386,9.1038,9.2095,61686,0
2016-10-31,9.1901,9.2095,9.1134,9.1134,13349,0
2016-11-01,9.1517,9.2028,9.0233,9.1517,18079,0
2016-11-02,9.0942,9.1134,8.6914,9.0463,88708,0
2016-11-03,9.0367,9.171,9.0367,9.075,8734,0
2016-11-04,9.1229,9.2086,8.9696,9.0271,24816,0
2016-11-07,8.9599,9.1421,8.912,9.1325,47723,0
2016-11-08,9.0559,9.1901,9.0559,9.1325,21810,0
2016-11-09,9.1325,9.2473,9.0886,9.2386,42294,0
2016-11-10,9.3245,9.3333,9.1421,9.2667,22767,0
2016-11-11,9.2473,9.3054,9.171,9.2473,12538,0
2016-11-14,9.2861,9.4289,9.1134,9.2095,44197,0
2016-11-15,9.2764,9.3147,9.2764,9.2958,10893,0
2016-11-16,9.2958,9.3372,9.171,9.2289,17895,0
2016-11-17,9.2192,9.346,9.2105,9.2289,10433,0
2016-11-18,9.3054,9.517,9.2192,9.4586,54941,0
2016-11-21,9.4009,9.593,9.3754,9.593,79719,0
2016-11-22,9.583,9.603,9.517,9.555,43833,0
2016-11-23,9.526,9.718,9.4685,9.4774,60372,0
2016-11-25,9.536,9.689,9.519,9.593,7619,0
2016-11-28,9.593,9.593,9.4873,9.4873,8118,0
2016-11-29,9.4774,9.517,9.3529,9.4487,16608,0
2016-11-30,9.4972,9.573,9.257,9.3627,16906,0
2016-12-01,9.4111,9.545,9.2095,9.257,21875,0
2016-12-02,9.3343,9.421,9.2395,9.2861,16638,0
2016-12-05,9.3529,9.4863,9.2541,9.3529,15371,0
2016-12-06,9.4111,9.4972,9.2676,9.3627,15538,0
2016-12-07,9.3529,9.546,9.3245,9.4774,22900,0
2016-12-08,9.563,9.593,9.2473,9.546,37246,0
2016-12-09,9.563,9.563,9.3245,9.507,23083,0
2016-12-12,9.4487,9.593,9.3441,9.546,35057,0
2016-12-13,9.593,9.593,9.4972,9.4972,27280,0
2016-12-14,9.555,9.583,9.507,9.546,23753,0
2016-12-15,9.546,9.689,9.536,9.593,48561,0
2016-12-16,9.669,10.14,9.632,10.063,74861,0
2016-12-19,10.159,10.159,9.796,10.063,29682,0
2016-12-20,10.005,10.312,9.996,10.312,35023,0
2016-12-21,10.217,10.312,10.131,10.188,28512,0
2016-12-22,10.236,10.552,10.025,10.552,58274,0
2016-12-23,10.552,10.792,10.406,10.686,51210,0
2016-12-27,10.696,10.84,10.658,10.725,27595,0
2016-12-28,10.716,10.764,10.312,10.312,29916,0
2016-12-29,10.38,10.552,10.101,10.38,51353,0
2016-12-30,10.361,10.457,10.121,10.322,79350,0
2017-01-03,10.322,10.467,9.967,10.236,92227,0
2017-01-04,10.168,10.552,10.144,10.476,49466,0
2017-01-05,10.476,10.648,10.341,10.648,64612,0
2017-01-06,10.678,10.792,10.648,10.755,31352,0
2017-01-09,10.744,10.792,10.643,10.658,50327,0
2017-01-10,10.6,10.792,10.562,10.658,36857,0
2017-01-11,10.716,10.879,10.552,10.879,122076,0
2017-01-12,10.879,10.926,10.668,10.86,25568,0
2017-01-13,10.917,10.926,10.754,10.783,49118,0
2017-01-17,10.85,10.879,10.638,10.638,59457,0
2017-01-18,10.706,10.723,10.581,10.581,15718,0
2017-01-19,10.658,10.744,10.597,10.62,45382,0
2017-01-20,10.62,10.729,10.6,10.6,31471,0
2017-01-23,10.668,10.83,10.572,10.572,61006,0
2017-01-24,10.581,10.657,10.562,10.581,26737,0
2017-01-25,10.668,10.668,10.581,10.581,31247,0
2017-01-26,10.564,10.732,10.554,10.671,37728,0
2017-01-27,10.656,10.777,10.564,10.593,62241,0
2017-01-30,10.603,10.797,10.603,10.613,65648,0
2017-01-31,10.613,10.651,10.409,10.468,173358,0
2017-02-01,10.545,10.671,10.302,10.302,54557,0
2017-02-02,10.651,10.661,10.216,10.351,32724,0
2017-02-03,10.429,10.438,10.235,10.322,33642,0
2017-02-06,10.235,10.351,10.09,10.099,48093,0
2017-02-07,10.119,10.302,9.828,9.838,72676,0
2017-02-08,10.002,10.157,9.79,10.002,74968,0
2017-02-09,10.08,10.196,9.939,10.042,57093,0
2017-02-10,10.042,10.196,9.925,10.032,38987,0
2017-02-13,10.032,10.235,9.925,10.09,79309,0
2017-02-14,10.099,10.332,9.993,10.129,42870,0
2017-02-15,10.129,10.2,9.993,10.119,44909,0
2017-02-16,10.177,10.341,9.983,10.06,54167,0
2017-02-17,9.693,9.693,9.1989,9.1989,381695,0
2017-02-21,9.2183,9.4992,9.2183,9.3343,264412,0
2017-02-22,9.3441,9.4705,9.257,9.3637,186923,0
2017-02-23,9.3735,9.4408,9.1989,9.2667,160324,0
2017-02-24,9.3054,9.3054,9.1989,9.228,207085,0
2017-02-27,9.2183,9.2958,9.2086,9.2473,102916,0
2017-02-28,9.2958,9.2958,9.1989,9.2183,75707,0
2017-03-01,9.1989,9.3054,8.9568,8.9568,194820,0
2017-03-02,8.9955,9.0924,8.9083,9.0149,91080,0
2017-03-03,8.9471,9.0953,8.9471,8.9761,63018,0
2017-03-06,8.9761,8.9761,8.8987,8.9664,136911,0
2017-03-07,8.918,9.0731,8.918,8.9568,91135,0
2017-03-08,8.9471,8.9898,8.918,8.9277,23213,0
2017-03-09,8.9714,8.9714,8.8,8.8793,43113,0
2017-03-10,8.9664,9.1311,8.918,8.9664,65614,0
2017-03-13,8.9083,8.9568,8.7921,8.8793,63057,0
2017-03-14,8.8793,8.8793,8.7534,8.8309,57195,0
2017-03-15,8.7825,8.8696,8.734,8.8309,149990,0
2017-03-16,8.8309,8.8987,8.8018,8.889,45467,0
2017-03-17,8.8599,8.8987,8.8115,8.8115,101038,0
2017-03-20,8.8115,8.8502,8.7437,8.7728,73671,0
2017-03-21,8.7631,8.8599,8.7631,8.8018,90630,0
2017-03-22,8.8018,8.8793,8.7631,8.8115,195849,0
2017-03-23,8.7728,8.8696,8.7728,8.8212,72678,0
2017-03-24,8.8115,8.889,8.7825,8.8115,91797,0
2017-03-27,8.8309,8.9083,8.8,8.8599,49206,0
2017-03-28,8.8599,8.889,8.7631,8.8212,29456,0
2017-03-29,8.8115,8.9083,8.8115,8.8599,41760,0
2017-03-30,8.8502,8.9955,8.8115,8.9471,90068,0
2017-03-31,8.9471,8.9568,8.8358,8.9083,84653,0
2017-04-03,8.9568,8.9568,8.8115,8.8696,77844,0
2017-04-04,8.8115,9.044,8.8115,8.8696,84725,0
2017-04-05,8.8406,8.9858,8.8309,8.8987,62526,0
2017-04-06,8.8793,9.044,8.8115,8.9083,72771,0
2017-04-07,8.9083,8.9664,8.8212,8.8599,78921,0
2017-04-10,8.8406,8.8681,8.734,8.8309,79416,0
2017-04-11,8.8018,8.8599,8.7361,8.7921,114469,0
2017-04-12,8.7921,8.8406,8.734,8.7437,56418,0
2017-04-13,8.734,8.8115,8.7147,8.7534,69193,0
2017-04-17,8.7147,9.0731,8.7147,9.0149,89388,0
2017-04-18,9.0149,9.0149,8.8407,9.0052,35017,0
2017-04-19,9.0052,9.0924,8.8599,8.9664,30911,0
2017-04-20,8.9568,8.9858,8.8115,8.9568,39464,0
2017-04-21,8.9277,9.0924,8.9083,9.0343,59712,0
2017-04-24,9.0537,9.1021,8.9374,9.0634,41647,0
2017-04-25,9.0924,9.1021,9.0295,9.1021,48563,0
2017-04-26,9.0335,9.2098,9.0139,9.1902,40330,0
2017-04-27,9.2098,9.2098,9.0237,9.1217,20334,0
2017-04-28,9.1119,9.2098,9.1119,9.1804,24273,0
2017-05-01,9.1804,9.3078,9.0629,9.0923,120476,0
2017-05-02,9.1021,9.3176,9.0923,9.1706,83176,0
2017-05-03,9.2098,9.2098,8.9355,8.9355,55124,0
2017-05-04,8.9649,9.4546,8.9649,9.4546,472104,0
2017-05-05,9.4546,9.602,9.4348,9.602,29269,0
2017-05-08,9.631,9.631,9.4051,9.592,59326,0
2017-05-09,9.67,9.7,9.523,9.621,35259,0
2017-05-10,9.543,9.602,9.4546,9.4942,32693,0
2017-05-11,9.4645,9.579,9.3372,9.533,41386,0
2017-05-12,9.4843,9.7,9.3862,9.533,63257,0
2017-05-15,9.553,9.612,9.416,9.612,67272,0
2017-05-16,9.602,9.798,9.592,9.651,43696,0
2017-05-17,9.612,10.003,9.582,9.788,51563,0
2017-05-18,9.798,10.16,9.67,9.856,36688,0
2017-05-19,9.876,9.964,9.7,9.7,40945,0
2017-05-22,9.631,9.827,9.572,9.798,22728,0
2017-05-23,9.808,10.033,9.586,9.778,26858,0
2017-05-24,9.798,9.935,9.672,9.808,23800,0
2017-05-25,9.896,10.023,9.621,9.739,42473,0
2017-05-26,9.817,9.847,9.711,9.778,15589,0
2017-05-30,9.856,9.886,9.765,9.856,52974,0
2017-05-31,9.788,9.964,9.754,9.788,44015,0
2017-06-01,9.788,9.984,9.788,9.945,17850,0
2017-06-02,9.935,10.043,9.852,9.856,1161575,0
2017-06-05,9.994,10.121,9.891,9.984,123676,0
2017-06-06,10.013,10.278,9.856,10.101,109175,0
2017-06-07,10.043,10.288,10.043,10.15,76059,0
2017-06-08,10.141,10.317,10.052,10.209,56115,0
2017-06-09,10.209,10.416,9.966,10.209,71754,0
2017-06-12,10.141,10.386,10.013,10.307,62814,0
2017-06-13,10.268,10.435,10.258,10.415,38089,0
2017-06-14,10.425,10.484,10.386,10.415,22935,0
2017-06-15,10.454,10.503,10.376,10.493,36266,0
2017-06-16,10.513,11.463,10.425,10.464,66226,0
2017-06-19,10.376,10.523,10.229,10.464,57220,0
2017-06-20,10.464,10.464,10.263,10.366,70863,0
2017-06-21,10.376,10.533,10.346,10.356,29815,0
2017-06-22,10.268,10.533,10.268,10.366,30649,0
2017-06-23,10.435,10.523,10.307,10.376,25222,0
2017-06-26,10.376,10.503,10.312,10.395,29764,0
2017-06-27,10.386,10.454,10.32,10.366,55739,0
2017-06-28,10.435,10.679,10.319,10.552,55717,0
2017-06-29,10.474,10.679,10.405,10.601,35963,0
2017-06-30,10.679,10.679,10.435,10.621,45378,0
2017-07-03,10.64,10.729,10.611,10.709,22951,0
2017-07-05,10.738,10.738,10.533,10.65,46590,0
2017-07-06,10.533,10.66,10.474,10.484,17511,0
2017-07-07,10.484,10.611,10.464,10.513,19601,0
2017-07-10,10.533,10.631,10.258,10.395,57026,0
2017-07-11,10.386,10.621,10.288,10.288,44554,0
2017-07-12,10.366,10.65,10.366,10.464,18234,0
2017-07-13,10.464,10.611,10.317,10.317,24758,0
2017-07-14,10.317,10.459,10.297,10.386,45156,0
2017-07-17,10.425,10.484,10.288,10.444,30424,0
2017-07-18,10.435,10.522,10.386,10.386,24324,0
2017-07-19,10.415,10.611,10.405,10.493,22304,0
2017-07-20,10.425,10.654,10.425,10.435,37630,0
2017-07-21,10.449,10.572,10.415,10.474,30875,0
2017-07-24,10.484,10.699,10.474,10.64,37373,0
2017-07-25,10.631,10.679,10.503,10.503,62749,0
2017-07-26,10.513,10.709,10.493,10.631,125188,0
2017-07-27,10.64,10.7,10.561,10.68,98716,0
2017-07-28,10.64,10.72,10.551,10.551,47173,0
2017-07-31,10.64,10.868,10.578,10.868,95680,0
2017-08-01,10.601,10.789,10.383,10.512,38312,0
2017-08-02,10.423,10.571,10.393,10.482,23650,0
2017-08-03,10.532,10.68,10.45,10.502,30129,0
2017-08-04,10.492,10.492,10.304,10.393,45203,0
2017-08-07,10.492,10.739,10.393,10.492,56420,0
2017-08-08,10.631,10.631,10.363,10.571,42127,0
2017-08-09,10.621,10.64,10.418,10.522,28383,0
2017-08-10,10.482,10.522,10.274,10.373,21216,0
2017-08-11,10.294,10.424,10.215,10.215,51227,0
2017-08-14,10.324,10.373,10.155,10.353,29762,0
2017-08-15,10.433,10.64,10.324,10.611,60848,0
2017-08-16,10.64,10.838,10.64,10.69,41196,0
2017-08-17,10.66,10.7,10.591,10.591,45055,0
2017-08-18,10.631,10.819,10.536,10.69,86286,0
2017-08-21,10.739,10.739,10.561,10.71,38252,0
2017-08-22,10.502,10.67,10.452,10.626,11534,0
2017-08-23,10.631,10.69,10.609,10.621,25694,0
2017-08-24,10.611,10.69,10.591,10.591,11797,0
2017-08-25,10.611,10.739,10.538,10.64,38168,0
2017-08-28,10.64,10.739,10.492,10.71,32833,0
2017-08-29,10.71,10.739,10.591,10.739,33540,0
2017-08-30,10.67,10.759,10.66,10.759,11013,0
2017-08-31,10.71,10.838,10.482,10.809,56370,0
2017-09-01,10.789,10.818,10.66,10.68,16774,0
2017-09-05,10.68,10.838,10.576,10.7,33842,0
2017-09-06,10.769,10.789,10.621,10.69,22621,0
2017-09-07,10.739,10.779,10.65,10.67,10585,0
2017-09-08,10.749,10.769,10.64,10.64,32982,0
2017-09-11,10.68,10.779,10.66,10.72,820993,0
2017-09-12,10.789,10.838,10.742,10.779,44810,0
2017-09-13,10.828,10.828,10.773,10.819,19916,0
2017-09-14,10.819,10.819,10.7,10.72,18153,0
2017-09-15,10.72,10.749,10.601,10.611,35194,0
2017-09-18,10.64,10.72,10.607,10.7,31942,0
2017-09-19,10.65,10.769,10.557,10.759,107943,0
2017-09-20,10.69,10.789,10.64,10.789,75459,0
2017-09-21,10.72,10.811,10.631,10.69,78497,0
2017-09-22,10.68,10.809,10.611,10.779,27294,0
2017-09-25,10.789,10.878,10.67,10.819,92172,0
2017-09-26,10.878,11.046,10.749,10.868,56955,0
2017-09-27,10.858,11.234,10.749,11.195,69129,0
2017-09-28,11.234,11.234,10.947,11.145,43226,0
2017-09-29,11.096,11.234,10.814,11.234,87064,0
2017-10-02,11.155,11.234,10.957,11.046,43874,0
2017-10-03,11.155,11.234,11.026,11.145,43485,0
2017-10-04,11.165,11.167,10.987,11.086,56124,0
2017-10-05,11.086,11.234,11.046,11.214,21601,0
2017-10-06,11.195,11.195,10.769,10.888,40200,0
2017-10-09,10.924,10.967,10.888,10.888,11734,0
2017-10-10,10.888,11.096,10.749,10.858,19554,0
2017-10-11,10.903,11.224,10.878,11.155,31514,0
2017-10-12,10.997,11.185,10.898,10.947,21397,0
2017-10-13,10.888,11.106,10.888,10.997,34885,0
2017-10-16,11.036,11.066,10.947,11.066,38722,0
2017-10-17,10.967,11.125,10.967,11.056,27013,0
2017-10-18,11.106,11.125,10.838,10.838,26862,0
2017-10-19,10.828,10.868,10.65,10.68,24772,0
2017-10-20,10.98,10.99,10.5,10.52,57249,0
2017-10-23,10.6,10.75,10.6,10.75,41500,0
2017-10-24,10.67,10.84,10.63,10.66,20579,0
2017-10-25,10.74,10.83,10.5408,10.55,10668,0
2017-10-26,10.62,10.71,10.5,10.58,13997,0
2017-10-27,10.64,10.91,10.52,10.91,30170,0
2017-10-30,10.79,11.12,10.79,11.05,38125,0
2017-10-31,11.0105,11.09,10.95,11.07,26706,0
2017-11-01,11.07,11.13,10.95,10.96,54901,0
2017-11-02,10.9,11.04,10.75,10.77,18929,0
2017-11-03,10.795,10.8022,10.5,10.51,45400,0
2017-11-06,10.42,10.74,10.264,10.58,106037,0
2017-11-07,10.4237,10.58,10.4237,10.56,19087,0
2017-11-08,10.4489,10.4981,10.2,10.34,31509,0
2017-11-09,10.26,10.42,10.26,10.26,50886,0
2017-11-10,10.3,10.38,10.07,10.3,166878,0
