Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,13.875,14.419,13.671,14.352,90465,0
2005-02-28,14.419,14.556,13.809,14.148,107266,0
2005-03-01,14.556,14.556,13.469,13.534,54815,0
2005-03-02,13.603,13.671,13.263,13.469,20195,0
2005-03-03,13.332,13.875,13.129,13.129,22978,0
2005-03-04,12.855,13.195,12.448,12.855,50135,0
2005-03-07,12.924,13.263,12.516,13.129,40284,0
2005-03-08,13.195,13.195,12.924,12.993,18380,0
2005-03-09,12.855,12.993,12.379,12.379,36629,0
2005-03-10,12.311,12.655,12.242,12.311,22177,0
2005-03-11,12.379,12.583,12.175,12.242,24603,0
2005-03-14,12.039,12.311,11.768,11.768,35570,0
2005-03-15,12.039,14.079,11.837,12.789,139752,0
2005-03-16,12.789,12.993,12.448,12.924,28752,0
2005-03-17,12.72,13.603,12.242,13.603,75620,0
2005-03-18,14.013,14.013,12.993,13.671,39633,0
2005-03-21,13.195,13.809,12.993,13.195,15349,0
2005-03-22,13.06,13.469,12.924,12.924,12743,0
2005-03-23,12.993,13.263,12.583,13.129,12568,0
2005-03-24,13.06,14.216,12.993,13.945,45504,0
2005-03-28,13.945,14.284,13.129,13.332,41318,0
2005-03-29,13.469,14.148,13.469,13.603,140883,0
2005-03-30,13.534,13.875,12.924,12.924,24729,0
2005-03-31,13.195,14.079,12.993,14.013,26252,0
2005-04-01,14.013,14.148,13.129,13.332,31784,0
2005-04-04,13.945,13.945,13.263,13.469,68135,0
2005-04-05,13.399,13.469,13.129,13.195,20644,0
2005-04-06,13.06,13.263,12.242,12.448,41609,0
2005-04-07,12.448,13.06,12.242,12.924,38095,0
2005-04-08,12.72,13.603,12.72,13.332,59093,0
2005-04-11,13.332,13.679,13.332,13.679,42045,0
2005-04-12,14.013,14.013,13.129,13.603,36232,0
2005-04-13,13.263,14.013,12.993,13.603,46586,0
2005-04-14,13.534,13.603,12.583,12.993,30617,0
2005-04-15,12.789,12.924,12.408,12.516,22958,0
2005-04-18,12.311,12.72,12.242,12.311,19694,0
2005-04-19,12.448,12.72,12.311,12.72,17176,0
2005-04-20,12.655,12.789,12.242,12.242,29115,0
2005-04-21,12.379,12.516,11.903,12.039,93361,0
2005-04-22,11.837,12.655,10.067,11.562,408570,0
2005-04-25,11.496,11.496,11.02,11.02,22425,0
2005-04-26,10.952,11.837,10.881,11.768,65856,0
2005-04-27,11.837,11.837,11.02,11.562,27616,0
2005-04-28,11.633,11.633,10.475,10.678,51964,0
2005-04-29,10.678,11.972,10.475,11.972,41653,0
2005-05-02,11.496,11.562,11.02,11.223,36615,0
2005-05-03,11.291,11.496,11.087,11.359,22498,0
2005-05-04,11.291,11.496,11.02,11.393,28311,0
2005-05-05,11.633,11.633,11.087,11.087,9992,0
2005-05-06,11.087,11.562,10.952,11.496,31900,0
2005-05-09,11.223,11.428,11.155,11.359,11399,0
2005-05-10,11.223,11.768,11.223,11.697,32588,0
2005-05-11,11.972,11.972,11.155,11.496,21362,0
2005-05-12,11.633,11.697,11.155,11.223,12613,0
2005-05-13,11.223,11.359,11.087,11.087,9948,0
2005-05-16,11.087,11.359,10.952,11.02,15187,0
2005-05-17,10.881,11.359,10.881,11.359,15007,0
2005-05-18,11.155,11.837,11.155,11.633,33320,0
2005-05-19,11.428,11.697,11.428,11.562,16097,0
2005-05-20,11.562,11.633,11.496,11.562,12996,0
2005-05-23,11.359,11.64,11.359,11.633,16673,0
2005-05-24,11.697,11.837,11.359,11.768,34424,0
2005-05-25,11.837,12.311,11.562,12.242,21116,0
2005-05-26,12.142,12.72,11.903,12.655,29769,0
2005-05-27,12.516,12.855,12.108,12.655,25451,0
2005-05-31,12.516,12.855,12.175,12.583,39441,0
2005-06-01,12.175,13.399,12.175,13.399,133615,0
2005-06-02,13.399,13.875,13.195,13.875,59824,0
2005-06-03,13.809,15.44,13.739,15.304,123085,0
2005-06-06,15.237,15.44,14.325,14.964,101622,0
2005-06-07,15.374,15.711,14.894,15.374,51022,0
2005-06-08,15.575,15.645,14.894,15.237,33568,0
2005-06-09,15.033,15.169,14.894,14.894,30086,0
2005-06-10,14.489,14.964,14.419,14.556,32970,0
2005-06-13,14.284,14.489,14.079,14.079,36908,0
2005-06-14,14.079,14.419,14.079,14.419,13536,0
2005-06-15,14.284,14.556,13.603,14.079,48197,0
2005-06-16,14.013,14.419,13.809,13.809,20872,0
2005-06-17,13.603,14.625,13.603,13.706,36410,0
2005-06-20,13.399,14.216,13.399,14.079,12609,0
2005-06-21,14.079,14.625,14.013,14.625,37042,0
2005-06-22,14.83,15.304,14.625,14.625,22372,0
2005-06-23,14.013,14.419,13.875,13.945,35345,0
2005-06-24,13.875,13.945,13.603,13.739,16578,0
2005-06-27,13.469,13.809,13.469,13.809,25928,0
2005-06-28,13.534,14.489,13.534,14.419,26291,0
2005-06-29,14.079,14.625,13.739,14.419,18170,0
2005-06-30,14.352,14.761,13.875,14.489,72513,0
2005-07-01,14.216,14.419,13.671,13.671,10753,0
2005-07-05,13.671,14.419,13.671,14.419,21670,0
2005-07-06,14.013,14.419,14.013,14.148,9010,0
2005-07-07,13.809,14.284,13.671,14.148,22918,0
2005-07-08,14.079,14.352,13.739,14.284,17900,0
2005-07-11,14.079,14.352,14.013,14.284,17517,0
2005-07-12,14.284,14.284,14.013,14.148,8825,0
2005-07-13,14.013,14.284,13.875,14.148,11616,0
2005-07-14,14.013,15.033,13.739,14.964,98906,0
2005-07-15,15.508,15.508,13.945,14.013,57679,0
2005-07-18,13.875,14.691,13.875,14.419,51691,0
2005-07-19,14.83,14.83,14.419,14.556,21882,0
2005-07-20,14.419,14.761,14.352,14.625,14287,0
2005-07-21,14.489,14.761,14.284,14.489,13092,0
2005-07-22,14.352,15.169,14.284,14.964,56512,0
2005-07-25,14.964,16.19,14.964,15.78,151273,0
2005-07-26,15.849,16.256,14.83,15.985,74733,0
2005-07-27,15.78,16.119,15.237,15.508,19274,0
2005-07-28,15.508,15.645,14.894,15.44,43023,0
2005-07-29,15.304,15.575,14.83,15.508,32846,0
2005-08-01,15.508,15.508,14.894,14.894,15332,0
2005-08-02,14.83,15.169,14.489,15.102,40947,0
2005-08-03,14.894,15.575,14.894,15.374,69518,0
2005-08-04,15.304,15.508,14.964,15.102,20346,0
2005-08-05,15.033,15.102,14.83,15.033,11189,0
2005-08-08,15.102,15.237,14.894,15.102,14311,0
2005-08-09,15.033,15.304,14.625,14.83,32092,0
2005-08-10,14.964,14.964,14.352,14.556,36679,0
2005-08-11,14.419,15.033,14.352,14.83,35119,0
2005-08-12,14.761,14.761,13.06,13.469,107845,0
2005-08-15,13.332,13.603,12.516,12.655,38506,0
2005-08-16,12.448,12.583,12.039,12.448,25602,0
2005-08-17,12.311,12.583,11.972,12.516,28161,0
2005-08-18,12.583,12.583,12.039,12.175,20064,0
2005-08-19,12.379,13.671,12.379,13.263,109092,0
2005-08-22,13.195,13.809,12.655,12.655,38580,0
2005-08-23,12.583,12.655,12.379,12.379,19762,0
2005-08-24,12.448,12.516,12.242,12.242,13248,0
2005-08-25,12.242,12.448,12.039,12.242,24776,0
2005-08-26,12.108,12.311,12.108,12.311,14577,0
2005-08-29,12.108,13.195,11.562,12.516,66957,0
2005-08-30,12.242,12.448,11.837,11.903,27799,0
2005-08-31,11.697,12.175,11.697,11.697,21545,0
2005-09-01,11.697,12.108,11.562,12.039,14527,0
2005-09-02,12.242,12.242,11.972,12.242,13042,0
2005-09-06,12.242,12.379,12.108,12.175,12525,0
2005-09-07,12.108,12.242,11.87,12.242,34448,0
2005-09-08,11.903,12.242,11.903,12.175,12468,0
2005-09-09,12.311,12.311,11.972,12.175,30474,0
2005-09-12,12.242,12.311,12.108,12.242,41228,0
2005-09-13,12.448,12.448,11.697,12.175,54175,0
2005-09-14,12.175,12.175,11.359,11.697,60087,0
2005-09-15,11.562,11.697,11.359,11.496,16122,0
2005-09-16,11.359,12.039,11.359,11.633,30066,0
2005-09-19,11.903,11.903,11.359,11.562,18038,0
2005-09-20,11.496,11.562,11.359,11.496,20090,0
2005-09-21,11.697,11.837,11.359,11.562,40221,0
2005-09-22,11.428,11.633,11.428,11.562,17928,0
2005-09-23,11.359,11.697,11.359,11.562,49728,0
2005-09-26,11.697,11.903,11.155,11.223,64962,0
2005-09-27,11.496,11.496,11.087,11.291,38863,0
2005-09-28,11.428,11.633,11.155,11.291,51502,0
2005-09-29,11.291,11.428,11.087,11.291,28495,0
2005-09-30,11.087,11.496,11.087,11.496,85572,0
2005-10-03,11.496,11.768,11.223,11.359,43213,0
2005-10-04,11.359,11.633,11.087,11.291,55109,0
2005-10-05,11.155,11.359,10.952,11.087,21432,0
2005-10-06,10.881,11.02,10.271,10.952,45709,0
2005-10-07,10.881,11.223,10.612,11.223,18139,0
2005-10-10,11.087,11.359,11.02,11.223,13030,0
2005-10-11,11.359,11.428,10.747,10.952,19676,0
2005-10-12,10.815,11.02,10.747,10.952,19820,0
2005-10-13,10.815,11.291,10.612,10.881,35949,0
2005-10-14,10.747,10.959,10.612,10.815,26862,0
2005-10-17,10.952,10.952,10.408,10.678,32864,0
2005-10-18,10.542,10.747,10.067,10.747,37660,0
2005-10-19,10.135,10.612,9.862,10.475,73768,0
2005-10-20,10.475,11.428,10.067,11.155,91555,0
2005-10-21,11.223,11.428,10.815,10.881,59599,0
2005-10-24,10.815,11.087,10.815,10.881,45243,0
2005-10-25,10.678,11.291,10.678,11.02,50753,0
2005-10-26,11.155,11.359,10.815,11.155,25049,0
2005-10-27,11.02,11.223,10.952,11.155,15504,0
2005-10-28,11.114,11.633,11.087,11.223,51025,0
2005-10-31,11.562,11.562,11.087,11.562,23657,0
2005-11-01,11.562,11.972,11.155,11.155,15359,0
2005-11-02,11.155,11.359,11.087,11.223,12025,0
2005-11-03,11.223,11.562,11.155,11.155,11646,0
2005-11-04,11.223,11.697,11.087,11.562,35620,0
2005-11-07,11.562,11.562,11.223,11.562,25052,0
2005-11-08,11.223,11.633,11.223,11.562,22054,0
2005-11-09,11.697,12.242,11.496,12.175,70677,0
2005-11-10,12.242,12.242,11.697,12.175,44020,0
2005-11-11,11.903,12.379,11.903,12.311,51958,0
2005-11-14,12.583,12.583,11.633,11.768,76901,0
2005-11-15,11.562,11.697,11.155,11.428,59403,0
2005-11-16,11.291,12.379,11.223,11.903,95809,0
2005-11-17,12.242,12.242,11.697,11.768,27448,0
2005-11-18,12.108,12.108,11.562,11.837,93097,0
2005-11-21,11.903,11.972,11.428,11.903,39683,0
2005-11-22,11.903,12.72,11.556,12.72,174877,0
2005-11-23,12.72,13.399,12.242,13.332,158028,0
2005-11-25,13.332,13.469,12.855,13.469,26078,0
2005-11-28,13.671,14.489,13.263,13.332,99815,0
2005-11-29,13.263,13.603,12.924,13.263,52655,0
2005-11-30,12.993,13.534,12.993,13.469,35460,0
2005-12-01,13.332,13.332,12.924,13.263,50713,0
2005-12-02,13.263,13.875,13.195,13.603,99329,0
2005-12-05,13.469,13.534,13.06,13.06,19394,0
2005-12-06,13.06,14.013,13.06,13.332,49409,0
2005-12-07,13.195,13.534,12.655,13.469,51240,0
2005-12-08,13.332,13.469,13.06,13.332,16213,0
2005-12-09,13.129,13.332,12.993,13.332,12453,0
2005-12-12,13.195,13.399,13.129,13.129,17709,0
2005-12-13,13.195,13.195,12.855,13.06,31583,0
2005-12-14,13.332,13.534,12.993,13.195,29816,0
2005-12-15,13.06,13.129,12.789,12.789,21894,0
2005-12-16,12.924,12.993,12.242,12.583,34887,0
2005-12-19,12.789,13.263,10.815,12.311,56009,0
2005-12-20,12.379,13.129,11.972,12.108,59752,0
2005-12-21,12.175,12.448,11.972,12.108,26548,0
2005-12-22,12.039,12.789,11.768,12.789,36664,0
2005-12-23,12.924,12.924,12.242,12.311,19313,0
2005-12-27,12.175,12.311,11.768,11.972,26358,0
2005-12-28,11.697,12.039,11.697,11.972,22032,0
2005-12-29,12.108,12.655,11.903,12.655,70237,0
2005-12-30,12.448,13.263,12.311,12.855,73556,0
2006-01-03,13.263,13.263,12.379,12.855,32421,0
2006-01-04,12.655,13.263,12.583,13.195,43096,0
2006-01-05,13.129,14.284,12.924,14.013,97434,0
2006-01-06,13.875,14.013,13.603,13.809,29845,0
2006-01-09,13.739,13.945,13.332,13.603,34373,0
2006-01-10,13.399,14.148,13.263,13.739,28887,0
2006-01-11,13.739,14.284,13.739,14.284,58379,0
2006-01-12,14.013,14.691,13.809,14.284,87756,0
2006-01-13,14.216,14.964,13.945,14.894,77117,0
2006-01-17,14.964,14.964,14.148,14.691,84821,0
2006-01-18,14.216,14.284,13.534,14.216,213708,0
2006-01-19,15.304,15.917,14.964,15.645,318682,0
2006-01-20,15.78,15.985,15.102,15.711,151468,0
2006-01-23,15.917,16.119,15.169,15.44,110526,0
2006-01-24,15.575,15.985,15.575,15.985,124053,0
2006-01-25,15.985,15.985,14.964,15.575,69537,0
2006-01-26,15.645,15.711,15.102,15.711,83477,0
2006-01-27,15.508,15.508,13.945,14.691,209689,0
2006-01-30,14.761,15.508,14.419,15.44,63680,0
2006-01-31,15.374,15.711,14.964,15.645,213802,0
2006-02-01,15.645,15.645,15.102,15.44,78007,0
2006-02-02,16.598,16.734,15.849,16.256,371949,0
2006-02-03,16.256,16.256,15.374,16.119,50623,0
2006-02-06,15.985,16.154,14.761,15.304,85181,0
2006-02-07,15.374,15.575,14.964,15.169,37060,0
2006-02-08,15.169,15.44,14.964,15.237,18986,0
2006-02-09,15.169,15.304,14.83,15.033,62358,0
2006-02-10,14.894,15.374,14.761,15.237,49462,0
2006-02-13,15.304,15.304,14.83,14.964,22548,0
2006-02-14,15.645,15.985,15.033,15.44,61229,0
2006-02-15,15.44,15.44,15.102,15.169,22711,0
2006-02-16,15.304,15.78,15.169,15.645,32782,0
2006-02-17,15.508,17.617,15.508,17.006,136157,0
2006-02-21,17.141,17.482,16.727,16.938,97554,0
2006-02-22,16.938,18.027,16.598,17.958,60373,0
2006-02-23,17.958,18.027,17.411,17.89,114138,0
2006-02-24,17.754,17.958,17.21,17.82,46637,0
2006-02-27,17.617,17.754,17.275,17.345,27623,0
2006-02-28,17.345,17.82,17.141,17.82,64916,0
2006-03-01,17.685,19.588,17.617,18.978,282348,0
2006-03-02,18.978,19.317,18.366,18.638,115134,0
2006-03-03,18.638,18.638,18.027,18.229,31982,0
2006-03-06,18.433,19.183,18.162,18.841,130045,0
2006-03-07,18.774,18.774,17.549,18.433,46160,0
2006-03-08,18.366,19.046,18.093,18.841,62074,0
2006-03-09,18.774,18.774,18.093,18.093,35956,0
2006-03-10,18.162,19.726,17.072,19.454,116287,0
2006-03-13,19.657,19.999,18.909,19.796,70408,0
2006-03-14,19.93,20.27,19.183,19.522,74623,0
2006-03-15,19.454,19.726,18.707,19.317,31986,0
2006-03-16,19.183,19.726,18.638,18.638,73300,0
2006-03-17,18.57,18.841,18.5,18.57,30825,0
2006-03-20,18.57,18.691,18.162,18.57,36214,0
2006-03-21,18.366,18.57,18.027,18.5,38167,0
2006-03-22,18.366,19.726,18.027,19.046,62288,0
2006-03-23,19.114,19.726,19.046,19.522,29744,0
2006-03-24,18.909,19.317,18.707,18.909,60367,0
2006-03-27,18.707,19.726,18.707,19.386,24226,0
2006-03-28,19.522,19.657,19.046,19.114,53416,0
2006-03-29,19.317,19.999,18.707,19.657,46209,0
2006-03-30,19.454,19.999,19.249,19.999,44516,0
2006-03-31,19.93,21.971,19.657,21.971,223473,0
2006-04-03,21.971,21.971,20.541,21.29,116262,0
2006-04-04,21.155,22.037,20.745,21.358,50125,0
2006-04-05,21.358,21.698,20.951,21.493,39122,0
2006-04-06,21.493,21.698,20.882,21.425,45108,0
2006-04-07,21.425,21.767,20.815,21.767,66462,0
2006-04-10,22.107,22.719,21.087,21.425,171195,0
2006-04-11,21.29,21.767,20.745,21.155,72651,0
2006-04-12,20.951,21.155,19.046,20.338,361078,0
2006-04-13,20.068,20.338,19.454,20.134,90703,0
2006-04-17,20.068,20.815,19.93,20.815,79172,0
2006-04-18,20.815,21.698,20.745,21.087,93625,0
2006-04-19,21.425,21.63,20.541,21.63,76026,0
2006-04-20,21.767,21.767,20.407,20.745,86122,0
2006-04-21,21.425,21.425,20.338,21.29,107688,0
2006-04-24,21.425,22.243,20.745,21.29,90449,0
2006-04-25,21.358,21.562,20.678,20.951,55300,0
2006-04-26,20.882,21.087,20.745,20.951,17719,0
2006-04-27,20.882,21.767,20.068,21.698,88367,0
2006-04-28,21.493,21.767,21.018,21.767,47438,0
2006-05-01,21.767,22.037,21.087,21.562,31020,0
2006-05-02,21.425,21.833,21.358,21.698,27707,0
2006-05-03,21.63,23.126,21.425,22.107,278182,0
2006-05-04,21.902,22.515,21.767,22.447,50175,0
2006-05-05,22.447,22.582,22.243,22.515,66605,0
2006-05-08,22.582,22.788,22.309,22.719,41611,0
2006-05-09,22.853,22.853,21.902,22.175,36152,0
2006-05-10,22.107,22.309,20.951,21.29,46817,0
2006-05-11,21.222,21.29,20.407,20.61,82552,0
2006-05-12,20.338,21.971,19.386,20.407,67026,0
2006-05-15,20.407,20.678,19.999,20.407,44366,0
2006-05-16,20.27,20.678,20.068,20.678,30593,0
2006-05-17,20.541,20.541,18.774,19.93,95655,0
2006-05-18,19.999,20.284,18.297,18.57,74500,0
2006-05-19,18.707,19.046,18.366,18.707,32792,0
2006-05-22,18.5,18.774,17.685,18.297,36669,0
2006-05-23,18.297,18.638,17.345,17.549,78105,0
2006-05-24,17.482,18.027,16.87,18.027,175242,0
2006-05-25,18.027,18.366,17.345,18.027,59146,0
2006-05-26,17.89,18.366,17.549,18.297,54081,0
2006-05-30,18.433,18.978,17.617,18.027,56771,0
2006-05-31,17.958,18.841,17.958,18.433,50174,0
2006-06-01,18.229,18.433,17.754,18.093,37126,0
2006-06-02,18.433,18.707,17.275,17.685,74663,0
2006-06-05,17.685,17.82,17.345,17.82,48605,0
2006-06-06,17.549,18.707,16.666,18.093,126063,0
2006-06-07,18.093,18.707,18.093,18.297,98860,0
2006-06-08,18.162,18.366,17.617,18.027,79529,0
2006-06-09,17.958,18.366,17.549,18.027,43905,0
2006-06-12,18.027,18.027,17.275,17.411,37372,0
2006-06-13,17.21,17.482,15.985,16.462,56573,0
2006-06-14,16.256,16.734,16.256,16.666,107566,0
2006-06-15,16.598,16.801,16.256,16.598,76895,0
2006-06-16,16.666,16.938,16.326,16.938,287486,0
2006-06-19,16.734,16.938,16.326,16.529,102996,0
2006-06-20,16.529,16.666,16.326,16.529,23250,0
2006-06-21,16.326,16.666,16.326,16.529,40573,0
2006-06-22,16.391,16.529,15.985,16.19,128778,0
2006-06-23,16.119,16.87,16.052,16.801,130499,0
2006-06-26,16.666,16.666,16.052,16.256,41153,0
2006-06-27,16.052,16.938,16.052,16.598,181010,0
2006-06-28,16.734,16.734,16.529,16.529,25549,0
2006-06-29,16.462,17.411,16.462,16.97,32872,0
2006-06-30,16.938,17.754,16.938,17.754,40653,0
2006-07-03,17.617,17.685,17.21,17.21,22488,0
2006-07-05,17.006,17.21,16.19,16.256,98253,0
2006-07-06,16.256,16.256,15.102,15.645,262409,0
2006-07-07,15.44,15.575,14.556,14.964,165073,0
2006-07-10,14.83,15.102,14.419,14.489,32749,0
2006-07-11,14.284,14.83,13.603,14.556,80468,0
2006-07-12,14.419,14.419,13.399,13.875,161359,0
2006-07-13,13.534,13.945,13.332,13.534,124635,0
2006-07-14,13.399,13.739,11.903,12.311,286297,0
2006-07-17,10.612,12.108,10.067,11.903,710444,0
2006-07-18,11.697,12.448,11.428,12.242,226833,0
2006-07-19,12.108,12.242,11.633,12.175,34714,0
2006-07-20,12.039,12.242,11.562,12.039,44767,0
2006-07-21,11.855,11.855,11.223,11.633,47423,0
2006-07-24,11.562,12.242,11.562,12.039,44704,0
2006-07-25,12.039,12.72,11.903,12.448,149282,0
2006-07-26,12.379,12.855,11.903,12.242,66570,0
2006-07-27,12.175,12.516,11.768,12.448,102037,0
2006-07-28,12.516,12.655,12.134,12.175,19516,0
2006-07-31,11.972,12.655,11.972,12.655,29292,0
2006-08-01,12.72,12.789,12.175,12.311,21077,0
2006-08-02,12.242,12.379,11.768,11.768,120464,0
2006-08-03,11.768,12.655,11.223,11.768,125001,0
2006-08-04,11.768,11.87,11.291,11.496,118512,0
2006-08-07,11.562,11.697,11.359,11.359,44898,0
2006-08-08,11.291,11.633,11.291,11.428,59512,0
2006-08-09,11.359,11.837,11.359,11.562,311228,0
2006-08-10,11.428,12.108,10.952,11.837,139725,0
2006-08-11,11.291,11.291,9.4547,9.523,258169,0
2006-08-14,9.592,9.862,9.1818,9.1818,142958,0
2006-08-15,9.251,10.612,9.251,9.726,84979,0
2006-08-16,9.932,10.067,9.726,9.862,33413,0
2006-08-17,9.964,10.135,9.659,9.932,26037,0
2006-08-18,10.475,10.542,9.998,10.271,41201,0
2006-08-21,10.408,10.408,10.135,10.338,43649,0
2006-08-22,10.408,10.612,10.203,10.203,44604,0
2006-08-23,10.271,10.475,10.135,10.135,29260,0
2006-08-24,9.998,10.135,9.659,9.998,54465,0
2006-08-25,9.998,10.542,9.659,10.067,25185,0
2006-08-28,10.067,10.203,9.726,9.849,53759,0
2006-08-29,9.796,10.135,9.796,10.135,21485,0
2006-08-30,10.203,10.203,9.998,9.998,12313,0
2006-08-31,10.135,10.475,9.998,10.475,41228,0
2006-09-01,10.203,11.697,10.135,11.291,121703,0
2006-09-05,11.223,12.175,11.155,12.039,75812,0
2006-09-06,12.175,12.175,11.155,11.562,31365,0
2006-09-07,11.428,11.697,10.815,11.223,42978,0
2006-09-08,11.359,11.697,11.155,11.428,5254,0
2006-09-11,11.223,11.428,10.678,10.815,14371,0
2006-09-12,10.612,10.815,10.408,10.612,33566,0
2006-09-13,10.475,10.542,9.726,9.998,122072,0
2006-09-14,9.862,10.338,9.862,10.271,45109,0
2006-09-15,10.408,10.475,10.203,10.203,12947,0
2006-09-18,10.135,10.747,9.932,10.747,133269,0
2006-09-19,10.747,10.747,9.998,10.475,30800,0
2006-09-20,10.542,11.087,10.338,10.475,33868,0
2006-09-21,10.612,10.747,10.203,10.475,24045,0
2006-09-22,10.338,10.408,10.135,10.338,13155,0
2006-09-25,10.542,10.542,9.862,10.067,23843,0
2006-09-26,9.932,11.633,9.726,11.02,752936,0
2006-09-27,10.881,10.952,10.408,10.815,61144,0
2006-09-28,10.678,11.428,10.612,11.359,69467,0
2006-09-29,11.223,12.039,11.223,12.039,87594,0
2006-10-02,11.903,12.108,11.359,11.768,13288,0
2006-10-03,11.633,11.633,10.881,11.087,17501,0
2006-10-04,11.087,11.496,10.952,11.223,14988,0
2006-10-05,11.087,11.903,11.087,11.903,18946,0
2006-10-06,11.768,11.768,11.223,11.428,12414,0
2006-10-09,11.428,11.972,11.428,11.562,19677,0
2006-10-10,11.562,11.903,11.428,11.903,11075,0
2006-10-11,11.837,11.903,11.562,11.768,7389,0
2006-10-12,11.768,13.06,11.697,12.712,217685,0
2006-10-13,12.993,12.993,12.448,12.789,30973,0
2006-10-16,12.789,12.855,12.448,12.655,17360,0
2006-10-17,12.655,12.655,11.972,12.379,20091,0
2006-10-18,12.379,12.379,11.903,11.903,37177,0
2006-10-19,12.175,13.06,12.039,12.448,65348,0
2006-10-20,12.379,12.379,11.562,11.903,54363,0
2006-10-23,11.633,11.837,11.223,11.633,33364,0
2006-10-24,11.768,11.768,11.496,11.697,16222,0
2006-10-25,11.562,11.697,11.291,11.697,13955,0
2006-10-26,11.562,13.06,11.291,12.855,137735,0
2006-10-27,12.924,13.332,12.855,13.129,446695,0
2006-10-30,13.129,13.129,11.223,11.697,206807,0
2006-10-31,11.768,12.039,10.815,11.155,118694,0
2006-11-01,11.155,11.633,11.155,11.496,67681,0
2006-11-02,11.02,13.06,11.02,12.516,263097,0
2006-11-03,13.809,13.945,13.129,13.469,455856,0
2006-11-06,13.671,13.671,12.993,13.469,355278,0
2006-11-07,13.603,13.809,13.332,13.739,443005,0
2006-11-08,13.603,13.739,13.399,13.603,190601,0
2006-11-09,13.603,13.809,13.399,13.809,155542,0
2006-11-10,13.809,13.809,13.534,13.739,59126,0
2006-11-13,13.603,13.603,11.972,13.129,172302,0
2006-11-14,12.993,13.603,12.108,12.583,146061,0
2006-11-15,12.516,12.993,12.108,12.242,80763,0
2006-11-16,12.516,12.72,12.039,12.175,129132,0
2006-11-17,12.175,12.655,12.039,12.516,95090,0
2006-11-20,12.516,12.583,12.379,12.516,39581,0
2006-11-21,12.72,13.195,12.448,12.993,107270,0
2006-11-22,13.129,13.469,12.924,13.195,131500,0
2006-11-24,13.263,13.263,12.72,12.993,68278,0
2006-11-27,13.06,13.195,12.242,12.789,107084,0
2006-11-28,12.655,12.924,12.516,12.781,78261,0
2006-11-29,12.855,13.603,12.448,12.72,224490,0
2006-11-30,12.924,13.06,12.583,12.72,92558,0
2006-12-01,12.855,12.924,12.516,12.924,58588,0
2006-12-04,13.06,13.06,12.175,12.655,125193,0
2006-12-05,12.72,12.993,12.655,12.855,52755,0
2006-12-06,12.72,13.129,12.583,12.655,81366,0
2006-12-07,12.583,12.993,12.516,12.855,99424,0
2006-12-08,12.72,12.924,12.655,12.924,34207,0
2006-12-11,12.924,12.924,12.516,12.655,75984,0
2006-12-12,12.789,12.855,12.516,12.655,76985,0
2006-12-13,12.655,12.855,12.242,12.311,124053,0
2006-12-14,12.583,12.789,12.379,12.516,85666,0
2006-12-15,12.516,12.789,12.516,12.655,117418,0
2006-12-18,12.516,12.583,11.345,12.039,122646,0
2006-12-19,11.903,12.379,11.428,11.633,145845,0
2006-12-20,11.496,12.789,11.496,12.789,163920,0
2006-12-21,12.855,13.06,12.583,12.72,63753,0
2006-12-22,13.332,13.603,12.583,12.789,144748,0
2006-12-26,12.655,12.655,12.175,12.242,53959,0
2006-12-27,11.972,12.583,11.972,12.379,39211,0
2006-12-28,12.583,12.789,12.379,12.379,40811,0
2006-12-29,12.311,12.583,11.972,12.311,74916,0
2007-01-03,12.311,12.924,12.242,12.311,44898,0
2007-01-04,12.655,12.655,12.242,12.655,39336,0
2007-01-05,12.583,12.789,12.175,12.242,22156,0
2007-01-08,12.655,12.789,12.242,12.311,59113,0
2007-01-09,12.311,12.855,12.311,12.655,74796,0
2007-01-10,12.655,12.789,12.367,12.516,40711,0
2007-01-11,12.583,12.789,12.379,12.516,46636,0
2007-01-12,12.379,12.516,11.359,11.697,219816,0
2007-01-16,11.562,11.768,11.087,11.223,220445,0
2007-01-17,11.223,11.768,11.155,11.562,200810,0
2007-01-18,11.562,11.633,11.087,11.087,123078,0
2007-01-19,11.087,11.428,11.087,11.291,104209,0
2007-01-22,11.496,11.496,11.223,11.428,79629,0
2007-01-23,11.428,11.562,10.952,11.223,109330,0
2007-01-24,11.359,11.428,10.678,11.02,206638,0
2007-01-25,10.952,11.223,10.408,10.815,692861,0
2007-01-26,11.359,11.428,10.135,10.271,564184,0
2007-01-29,10.408,10.678,10.271,10.475,284697,0
2007-01-30,10.408,10.542,10.135,10.338,154026,0
2007-01-31,10.475,10.612,10.135,10.203,76999,0
2007-02-01,10.067,10.203,9.523,9.592,186783,0
2007-02-02,9.862,9.932,9.592,9.726,191667,0
2007-02-05,9.862,9.862,8.7068,9.1818,584390,0
2007-02-06,9.523,9.523,8.9785,9.047,284037,0
2007-02-07,9.1818,9.251,9.047,9.251,216610,0
2007-02-08,9.523,9.726,9.251,9.592,319222,0
2007-02-09,9.659,9.726,9.047,9.659,387217,0
2007-02-12,9.592,9.592,9.1155,9.251,173993,0
2007-02-13,9.1818,9.3861,9.1818,9.3195,102101,0
2007-02-14,9.251,9.726,9.1818,9.4547,146410,0
2007-02-15,9.523,9.523,9.3195,9.3861,69024,0
2007-02-16,9.251,9.4547,8.23,9.047,388959,0
2007-02-20,9.1155,9.599,8.9104,9.523,205659,0
2007-02-21,9.523,10.067,9.3195,10.067,220637,0
2007-02-22,10.203,10.271,9.659,9.862,154197,0
2007-02-23,9.998,10.542,9.862,10.408,174019,0
2007-02-26,10.747,10.815,10.203,10.475,182293,0
2007-02-27,10.475,10.678,9.796,10.475,418888,0
2007-02-28,10.475,11.02,9.932,10.747,210662,0
2007-03-01,10.747,10.881,10.203,10.881,92596,0
2007-03-02,10.952,11.359,10.612,11.087,157019,0
2007-03-05,10.881,11.087,10.338,10.338,145397,0
2007-03-06,10.475,10.747,10.338,10.542,113802,0
2007-03-07,10.612,10.747,10.338,10.612,117631,0
2007-03-08,10.952,10.952,10.203,10.338,225998,0
2007-03-09,10.338,10.475,9.796,10.203,62573,0
2007-03-12,10.203,10.408,9.659,10.408,56199,0
2007-03-13,10.271,10.408,9.4547,9.523,129501,0
2007-03-14,9.523,9.726,9.523,9.726,43019,0
2007-03-15,9.862,9.932,9.4547,9.862,38680,0
2007-03-16,9.796,9.796,9.3195,9.523,48603,0
2007-03-19,9.523,9.592,9.1818,9.4547,59093,0
2007-03-20,9.4547,9.523,9.251,9.3861,49851,0
2007-03-21,9.3861,9.523,8.9104,9.523,327890,0
2007-03-22,9.659,9.726,9.4547,9.523,55126,0
2007-03-23,9.4547,10.067,9.4547,9.998,106908,0
2007-03-26,10.067,10.338,9.796,10.271,88351,0
2007-03-27,10.135,10.408,9.998,10.203,78178,0
2007-03-28,10.203,10.338,9.932,10.338,62777,0
2007-03-29,10.271,10.408,9.862,10.203,67702,0
2007-03-30,10.203,10.678,10.203,10.678,78506,0
2007-04-02,10.542,10.612,9.932,10.067,62896,0
2007-04-03,9.862,10.135,9.523,10.067,85209,0
2007-04-04,9.932,10.203,9.659,9.932,47758,0
2007-04-05,9.796,10.203,9.796,10.203,35638,0
2007-04-09,10.338,10.338,9.998,10.135,41915,0
2007-04-10,10.067,10.135,9.862,9.998,19891,0
2007-04-11,9.998,9.998,9.659,9.862,32424,0
2007-04-12,9.726,10.135,9.726,10.067,28708,0
2007-04-13,10.135,10.475,9.998,10.338,65307,0
2007-04-16,10.203,10.338,9.659,10.067,106539,0
2007-04-17,9.998,10.135,9.932,10.067,24949,0
2007-04-18,10.067,10.067,9.796,9.998,22986,0
2007-04-19,9.932,9.932,9.659,9.796,29211,0
2007-04-20,9.659,9.998,9.659,9.998,28040,0
2007-04-23,9.998,10.203,9.796,9.862,30831,0
2007-04-24,9.862,9.998,9.796,9.862,59026,0
2007-04-25,9.796,9.998,9.3861,9.523,121471,0
2007-04-26,9.523,9.932,9.4547,9.726,164414,0
2007-04-27,9.659,10.542,9.659,10.338,205588,0
2007-04-30,10.408,10.542,10.338,10.475,135836,0
2007-05-01,10.338,10.475,9.998,10.067,107750,0
2007-05-02,9.998,10.678,9.998,10.678,53586,0
2007-05-03,10.678,10.678,10.203,10.612,58890,0
2007-05-04,10.542,10.542,9.592,10.338,195599,0
2007-05-07,10.271,10.271,9.592,9.726,160881,0
2007-05-08,9.726,10.338,9.592,9.998,280816,0
2007-05-09,9.932,10.067,9.1818,9.523,507576,0
2007-05-10,9.3861,9.523,8.9785,9.1818,176772,0
2007-05-11,9.251,9.3195,8.7744,8.9785,112104,0
2007-05-14,9.4547,9.4547,8.5711,8.9104,82559,0
2007-05-15,8.9104,9.1155,8.7068,8.8423,79856,0
2007-05-16,8.7744,9.862,8.5711,9.862,200385,0
2007-05-17,9.659,9.944,9.523,9.862,66409,0
2007-05-18,9.998,10.271,9.659,10.271,78934,0
2007-05-21,10.408,10.542,10.203,10.475,142574,0
2007-05-22,10.475,10.542,10.338,10.475,59695,0
2007-05-23,10.542,11.02,10.408,10.747,115652,0
2007-05-24,10.747,10.881,10.271,10.475,96746,0
2007-05-25,10.408,10.678,10.408,10.542,61736,0
2007-05-29,10.678,10.815,10.612,10.747,42924,0
2007-05-30,10.542,11.562,10.542,11.359,139276,0
2007-05-31,11.768,12.175,11.733,12.108,167220,0
2007-06-01,12.039,13.195,11.972,12.924,178571,0
2007-06-04,12.789,13.129,11.837,11.837,132557,0
2007-06-05,11.837,12.583,11.837,12.311,67500,0
2007-06-06,12.039,12.924,11.697,12.924,52436,0
2007-06-07,12.72,12.789,12.108,12.72,56768,0
2007-06-08,12.516,13.06,12.379,12.924,75713,0
2007-06-11,13.06,13.06,12.583,12.72,44551,0
2007-06-12,12.516,12.72,12.175,12.175,48289,0
2007-06-13,12.108,12.516,11.633,12.108,77618,0
2007-06-14,11.972,12.379,11.633,12.175,102272,0
2007-06-15,12.108,12.372,11.633,11.768,65516,0
2007-06-18,11.768,12.855,11.768,12.242,65107,0
2007-06-19,12.039,12.448,11.837,11.837,38707,0
2007-06-20,12.242,12.924,12.108,12.242,67224,0
2007-06-21,12.039,12.583,11.768,11.903,80572,0
2007-06-22,11.903,12.175,11.562,11.903,94801,0
2007-06-25,11.697,11.837,11.562,11.562,21930,0
2007-06-26,11.562,11.837,11.496,11.837,27378,0
2007-06-27,11.633,11.768,11.291,11.562,28856,0
2007-06-28,11.359,12.039,11.359,11.837,62229,0
2007-06-29,11.972,12.175,11.903,12.175,36282,0
2007-07-02,12.175,12.242,11.837,12.108,46482,0
2007-07-03,11.972,12.379,11.972,12.242,28940,0
2007-07-05,12.039,12.789,12.039,12.583,59287,0
2007-07-06,12.583,12.72,12.242,12.583,52111,0
2007-07-09,12.583,12.655,12.303,12.655,29129,0
2007-07-10,12.655,12.789,12.242,12.583,82720,0
2007-07-11,12.583,12.655,12.379,12.379,52446,0
2007-07-12,12.242,12.72,12.242,12.583,137161,0
2007-07-13,12.448,12.583,12.448,12.516,31881,0
2007-07-16,12.516,12.516,12.108,12.379,36075,0
2007-07-17,12.311,12.448,12.108,12.311,117829,0
2007-07-18,12.448,12.655,11.903,12.583,400733,0
2007-07-19,12.516,12.516,12.039,12.311,64298,0
2007-07-20,12.242,12.242,11.633,12.039,114962,0
2007-07-23,11.903,12.311,11.903,12.108,66026,0
2007-07-24,11.903,12.108,11.768,11.972,27342,0
2007-07-25,11.903,11.903,11.08,11.462,87547,0
2007-07-26,11.155,11.155,9.862,10.881,219972,0
2007-07-27,10.747,11.496,10.747,11.087,46236,0
2007-07-30,11.223,11.644,10.612,10.747,47552,0
2007-07-31,10.678,10.747,10.135,10.408,89398,0
2007-08-01,10.135,10.542,9.523,10.203,146725,0
2007-08-02,10.203,10.271,9.592,10.135,94868,0
2007-08-03,9.998,10.542,9.796,9.862,43296,0
2007-08-06,9.862,9.998,9.523,9.592,39035,0
2007-08-07,9.592,10.475,9.592,10.067,50787,0
2007-08-08,9.796,10.271,9.796,10.135,29150,0
2007-08-09,10.135,10.135,9.3195,9.4547,104998,0
2007-08-10,9.726,9.796,8.6385,9.592,128190,0
2007-08-13,9.932,10.271,9.726,9.726,57395,0
2007-08-14,9.796,9.932,9.592,9.726,25621,0
2007-08-15,9.659,9.796,9.3861,9.523,29654,0
2007-08-16,9.3195,9.592,8.6385,9.1818,197085,0
2007-08-17,10.203,10.332,9.1818,9.4547,182999,0
2007-08-20,9.523,9.523,9.251,9.523,78334,0
2007-08-21,9.3195,10.135,8.9104,9.592,104963,0
2007-08-22,9.862,9.932,9.3195,9.523,58863,0
2007-08-23,9.659,9.659,9.3195,9.3861,28977,0
2007-08-24,9.251,9.659,9.1818,9.523,76723,0
2007-08-27,9.4547,9.523,9.1818,9.251,120338,0
2007-08-28,9.3195,9.796,9.251,9.3861,86763,0
2007-08-29,9.523,9.523,9.1155,9.1155,39455,0
2007-08-30,9.1818,9.1818,8.9104,8.9785,63889,0
2007-08-31,9.1155,9.251,8.9785,9.047,22108,0
2007-09-04,9.1818,9.3195,9.047,9.251,53250,0
2007-09-05,9.1818,9.251,9.1155,9.1818,35404,0
2007-09-06,9.1818,9.4547,9.1155,9.3861,84468,0
2007-09-07,9.3861,9.3861,9.1155,9.1818,43218,0
2007-09-10,9.1818,9.251,9.047,9.1155,22486,0
2007-09-11,9.1818,9.1818,9.1155,9.1155,16003,0
2007-09-12,8.9785,9.1818,8.9785,9.047,34558,0
2007-09-13,9.047,9.1818,8.9785,9.1155,20587,0
2007-09-14,9.1155,9.1155,9.047,9.1155,18246,0
2007-09-17,9.1818,9.1818,8.9104,8.9785,31725,0
2007-09-18,9.1818,9.1818,8.9785,9.1818,37290,0
2007-09-19,9.1155,9.251,8.9785,9.1818,29356,0
2007-09-20,8.9785,9.1155,8.9104,8.9785,29366,0
2007-09-21,8.9926,9.1155,8.8423,8.9104,43352,0
2007-09-24,8.9785,8.9785,8.6385,8.7068,53014,0
2007-09-25,8.6385,8.8423,8.2982,8.5711,75544,0
2007-09-26,8.7068,8.8423,8.5021,8.7068,50407,0
2007-09-27,8.8423,8.8423,8.3656,8.5711,59066,0
2007-09-28,8.5711,8.9104,8.3656,8.8423,106142,0
2007-10-01,8.9785,9.1818,8.5021,8.5711,178406,0
2007-10-02,8.5021,8.7068,8.2982,8.2982,89296,0
2007-10-03,8.2982,8.5711,8.23,8.5711,43316,0
2007-10-04,8.5711,8.6385,8.23,8.5021,64836,0
2007-10-05,8.5711,8.5711,8.3656,8.3656,39199,0
2007-10-08,8.5711,8.6385,8.1623,8.5021,88076,0
2007-10-09,8.6385,9.251,8.5711,8.8423,178491,0
2007-10-10,9.047,9.1155,8.8423,9.1155,45349,0
2007-10-11,9.047,9.047,8.5711,8.5711,67114,0
2007-10-12,8.7744,8.9104,8.6385,8.6385,40369,0
2007-10-15,8.7744,8.7744,8.3656,8.4351,37134,0
2007-10-16,8.5021,8.6385,8.2982,8.3656,39671,0
2007-10-17,8.3656,8.5021,8.1623,8.2982,46512,0
2007-10-18,8.2982,8.5711,8.23,8.2982,39483,0
2007-10-19,8.2982,8.5021,7.7547,7.7547,97398,0
2007-10-22,7.7547,8.0274,7.4818,7.8217,122004,0
2007-10-23,7.8903,8.4351,7.8903,8.4351,58436,0
2007-10-24,8.4351,8.6385,8.1623,8.3656,63883,0
2007-10-25,8.5021,8.5711,7.686,7.686,71484,0
2007-10-26,8.2982,8.6385,8.0941,8.3656,195824,0
2007-10-29,8.1623,8.3656,7.6186,7.8903,183297,0
2007-10-30,8.0274,8.0274,7.6186,7.686,105057,0
2007-10-31,7.686,7.8217,7.6186,7.7547,89105,0
2007-11-01,7.6186,7.6186,6.8699,7.074,154314,0
2007-11-02,7.278,7.4818,7.074,7.278,65243,0
2007-11-05,7.2103,7.278,7.0059,7.1422,66025,0
2007-11-06,7.278,7.278,7.074,7.074,60308,0
2007-11-07,7.0059,7.1761,6.8699,6.938,42437,0
2007-11-08,7.074,7.074,6.3935,6.8699,61235,0
2007-11-09,6.5978,7.074,6.4618,6.938,68782,0
2007-11-12,6.802,6.938,6.5299,6.5299,50165,0
2007-11-13,6.5299,6.938,6.4618,6.802,51174,0
2007-11-14,6.802,7.074,6.5299,6.5299,43904,0
2007-11-15,6.5299,6.802,6.5299,6.6659,24522,0
2007-11-16,6.5299,6.8699,6.5299,6.8699,36140,0
2007-11-19,6.802,6.938,6.1218,6.326,102252,0
2007-11-20,6.4618,6.5299,6.0197,6.1897,78211,0
2007-11-21,6.1218,6.3935,6.0538,6.3935,58952,0
2007-11-23,6.1897,6.8699,6.0538,6.734,55836,0
2007-11-26,6.5978,7.074,6.5299,6.6659,33217,0
2007-11-27,6.6659,6.6659,6.2579,6.4618,48074,0
2007-11-28,6.3324,6.734,6.2579,6.326,48695,0
2007-11-29,6.4618,6.6659,6.326,6.5299,35320,0
2007-11-30,6.2647,6.7272,6.2579,6.3935,55403,0
2007-12-03,7.074,7.074,6.2579,6.326,82273,0
2007-12-04,6.2647,6.326,6.1218,6.1897,25566,0
2007-12-05,6.21,6.2579,6.1218,6.1218,28365,0
2007-12-06,6.1218,6.326,6.0538,6.1218,62842,0
2007-12-07,6.1286,6.2579,6.0538,6.1218,49695,0
2007-12-10,6.1218,6.1897,5.9178,5.9858,80412,0
2007-12-11,5.8839,6.0538,5.3735,5.9178,52246,0
2007-12-12,6.326,6.326,5.8497,6.1218,77347,0
2007-12-13,6.1218,6.1218,5.7816,6.1218,43484,0
2007-12-14,5.9178,6.0538,5.6457,5.7137,107001,0
2007-12-17,5.7137,5.8158,5.4417,5.5096,87424,0
2007-12-18,5.5096,5.8158,5.3735,5.4417,58492,0
2007-12-19,5.5096,5.7816,5.3396,5.7816,69308,0
2007-12-20,5.5775,5.9858,4.8975,5.6457,631388,0
2007-12-21,5.5775,5.7682,5.3056,5.3056,82836,0
2007-12-24,5.3056,5.6457,5.3056,5.3735,47645,0
2007-12-26,5.5096,5.6457,5.3735,5.5775,109838,0
2007-12-27,5.5775,5.5775,5.3056,5.4417,92453,0
2007-12-28,5.3805,5.6457,5.3805,5.5435,98420,0
2007-12-31,5.3735,5.9178,5.3735,5.6457,86459,0
2008-01-02,5.5096,5.7816,5.4417,5.4417,35685,0
2008-01-03,5.4485,5.7137,5.4485,5.5096,42201,0
2008-01-04,5.4417,5.6457,5.4417,5.5096,38461,0
2008-01-07,5.4417,5.7816,5.3056,5.5096,53335,0
2008-01-08,5.3735,5.5096,5.0334,5.0401,93398,0
2008-01-09,5.1016,5.1695,4.7615,4.8975,113038,0
2008-01-10,4.7615,4.8975,4.6254,4.6933,635302,0
2008-01-11,4.8224,5.3056,4.809,4.9721,49988,0
2008-01-14,4.9653,5.2917,4.8975,5.1016,94690,0
2008-01-15,4.904,5.1695,4.7615,4.8296,42207,0
2008-01-16,4.8296,5.1695,4.7615,5.1016,38297,0
2008-01-17,5.1695,5.4347,4.9653,5.0334,106800,0
2008-01-18,4.9653,5.1016,4.6254,4.6254,69525,0
2008-01-22,4.3599,4.8975,4.3533,4.6254,53464,0
2008-01-23,4.6866,4.8975,4.4961,4.6866,49664,0
2008-01-24,4.7546,5.1016,4.7546,5.1016,67803,0
2008-01-25,5.1016,5.4417,5.0334,5.1695,106389,0
2008-01-28,5.3735,5.3735,4.9791,5.1016,186428,0
2008-01-29,5.3735,5.3735,5.0334,5.1695,61264,0
2008-01-30,5.1695,5.4417,5.0879,5.3056,204151,0
2008-01-31,5.2375,5.9721,5.1695,5.7137,109538,0
2008-02-01,5.7137,6.0538,5.6525,5.9178,80019,0
2008-02-04,5.9858,6.04,5.7137,5.7816,29074,0
2008-02-05,5.8497,5.8497,5.6662,5.7137,23335,0
2008-02-06,5.7682,5.7816,5.6525,5.7137,20528,0
2008-02-07,5.7068,5.7137,5.5775,5.5775,16024,0
2008-02-08,5.5845,5.7747,5.5775,5.7747,27341,0
2008-02-11,5.8497,5.8839,5.5096,5.7137,19951,0
2008-02-12,5.7747,5.9858,5.7137,5.9858,45173,0
2008-02-13,5.9858,6.1151,5.8158,6.1151,38013,0
2008-02-14,5.7816,6.1151,5.5775,5.5775,24837,0
2008-02-15,5.3056,5.9178,5.3056,5.7479,62628,0
2008-02-19,5.6525,5.9178,5.6525,5.8839,21358,0
2008-02-20,5.9108,5.9108,5.6457,5.7747,11381,0
2008-02-21,5.8497,5.8497,5.5845,5.7747,10456,0
2008-02-22,5.7747,6.1218,5.1152,6.1218,73544,0
2008-02-25,5.9178,5.9178,5.5096,5.5775,35369,0
2008-02-26,5.5096,5.7816,5.5096,5.7137,12062,0
2008-02-27,5.5096,5.7137,5.4485,5.4485,13399,0
2008-02-28,5.4485,5.6457,5.4417,5.5775,9169,0
2008-02-29,5.632,5.632,5.4417,5.4417,9199,0
2008-03-03,5.4485,5.6457,5.4417,5.6457,37226,0
2008-03-04,5.4485,5.6457,5.2375,5.4417,35996,0
2008-03-05,5.3124,5.5572,4.8975,5.1016,83146,0
2008-03-06,5.1016,5.2239,4.8975,4.8975,31791,0
2008-03-07,5.1016,5.1559,4.8975,4.9653,25038,0
2008-03-10,4.9314,4.9587,4.6254,4.8296,47812,0
2008-03-11,4.6933,4.9587,4.6254,4.6254,14546,0
2008-03-12,4.6321,5.1016,4.6254,4.6525,37837,0
2008-03-13,4.6933,4.7615,4.5572,4.6933,27823,0
2008-03-14,4.8296,4.8975,4.4213,4.4894,39188,0
2008-03-17,4.4894,4.5572,4.1492,4.2173,24223,0
2008-03-18,4.2854,4.4894,4.1561,4.2854,21463,0
2008-03-19,4.3533,4.3533,4.1016,4.2173,18021,0
2008-03-20,4.1492,4.3533,4.1492,4.1492,15227,0
2008-03-24,4.1492,4.3533,4.1492,4.1492,35767,0
2008-03-25,4.3327,4.3327,4.2173,4.2854,17373,0
2008-03-26,4.2854,4.4213,4.2173,4.2854,28283,0
2008-03-27,4.2854,4.6933,4.2854,4.6933,30836,0
2008-03-28,4.6933,4.6933,4.2854,4.3533,23076,0
2008-03-31,4.6798,4.7615,4.4213,4.7546,40783,0
2008-04-01,5.4417,5.5775,5.0401,5.4417,133152,0
2008-04-02,5.5027,5.6457,5.3056,5.5096,26210,0
2008-04-03,5.5096,5.7137,5.4417,5.6457,21590,0
2008-04-04,5.7747,5.7816,5.6457,5.7137,30171,0
2008-04-07,5.9042,5.9042,5.2375,5.428,41731,0
2008-04-08,5.3056,5.3056,4.8975,5.2375,15520,0
2008-04-09,4.904,5.1695,4.7615,4.8296,39029,0
2008-04-10,5.1628,5.1695,4.6254,4.8975,18008,0
2008-04-11,4.7615,4.9653,4.7615,4.8975,17949,0
2008-04-14,5.0201,5.0201,4.7953,4.8296,11555,0
2008-04-15,5.0334,5.0334,4.8296,4.8975,12359,0
2008-04-16,5.0201,5.0201,4.7953,4.8296,16665,0
2008-04-17,4.8975,4.8975,4.7615,4.7615,14201,0
2008-04-18,5.0334,5.0334,4.8296,4.8975,15561,0
2008-04-21,4.7683,5.0334,4.6254,4.6933,45597,0
2008-04-22,4.7615,4.8975,4.6933,4.8296,15349,0
2008-04-23,5.0265,5.0265,4.6254,4.9653,7908,0
2008-04-24,4.7001,4.9653,4.6254,4.8975,96027,0
2008-04-25,5.0265,5.1016,4.3533,4.8296,293964,0
2008-04-28,4.6254,4.8975,4.5572,4.8296,38065,0
2008-04-29,4.7615,5.0265,4.7274,4.8296,58119,0
2008-04-30,4.7615,4.7615,4.6254,4.6254,108836,0
2008-05-01,4.7546,4.7615,4.5027,4.5572,32720,0
2008-05-02,4.5027,4.6933,4.4894,4.4894,14551,0
2008-05-05,4.6933,4.6933,4.4213,4.4825,42634,0
2008-05-06,4.5572,4.5572,4.4213,4.4894,20054,0
2008-05-07,4.4213,4.4894,4.4213,4.4894,34331,0
2008-05-08,4.4894,4.4894,4.4417,4.4553,17356,0
2008-05-09,4.3873,4.5572,4.3873,4.4553,14364,0
2008-05-12,4.4553,4.4894,4.4213,4.4213,30990,0
2008-05-13,4.3533,4.4894,4.3533,4.3941,33750,0
2008-05-14,4.3599,4.6254,4.319,4.4213,91086,0
2008-05-15,4.3873,4.4894,4.3873,4.4754,25221,0
2008-05-16,4.6254,4.6254,4.4213,4.4894,22457,0
2008-05-19,4.4894,4.6254,4.4348,4.5572,78361,0
2008-05-20,4.6254,4.6254,4.4894,4.5572,10877,0
2008-05-21,4.4894,4.6254,4.4894,4.6254,14100,0
2008-05-22,4.6185,4.7615,4.5709,4.6933,50523,0
2008-05-23,4.5641,4.6254,4.4894,4.4894,28594,0
2008-05-27,4.4961,4.8296,4.4961,4.7615,17245,0
2008-05-28,4.7615,4.7615,4.639,4.639,14487,0
2008-05-29,4.6254,4.6933,4.5709,4.5709,15297,0
2008-05-30,4.4894,4.6933,4.4894,4.6933,26747,0
2008-06-02,4.6933,4.7615,4.6254,4.6933,15517,0
2008-06-03,4.6254,4.6933,4.5572,4.5913,18836,0
2008-06-04,4.5572,4.6254,4.4894,4.5027,17414,0
2008-06-05,4.4894,4.6254,4.4894,4.5913,10389,0
2008-06-06,4.5982,4.5982,4.4282,4.4894,20338,0
2008-06-09,4.5572,4.6254,4.3669,4.3669,19365,0
2008-06-10,4.3669,4.4213,4.2854,4.3464,30935,0
2008-06-11,4.319,4.3873,4.0812,4.0812,36524,0
2008-06-12,4.2173,4.3533,4.1561,4.2173,12265,0
2008-06-13,4.3533,4.4213,4.319,4.4213,16051,0
2008-06-16,4.3533,4.4213,4.3533,4.4213,26633,0
2008-06-17,4.6254,4.6933,4.4348,4.4894,21265,0
2008-06-18,4.5506,4.5572,4.2173,4.3327,22493,0
2008-06-19,4.3126,4.4894,4.3126,4.4213,57912,0
2008-06-20,4.3873,4.4213,4.1832,4.1832,80937,0
2008-06-23,4.1492,4.2854,4.0133,4.0133,38398,0
2008-06-24,4.2854,4.2854,4.0133,4.115,30628,0
2008-06-25,4.1424,4.6254,4.0473,4.4213,66215,0
2008-06-26,4.1492,4.6254,4.1492,4.6254,51180,0
2008-06-27,4.2854,4.6185,4.0812,4.0812,36686,0
2008-06-30,4.0133,4.6254,4.0133,4.6254,47975,0
2008-07-01,4.4894,4.4894,4.2173,4.3533,49616,0
2008-07-02,4.258,4.4894,4.258,4.4213,25193,0
2008-07-03,4.4894,4.4894,4.3399,4.3805,6220,0
2008-07-07,4.258,4.4894,4.258,4.299,10993,0
2008-07-08,4.2854,4.4213,4.2854,4.2854,17363,0
2008-07-09,4.1832,4.1832,4.0812,4.1492,36107,0
2008-07-10,4.4213,4.5506,4.1492,4.4078,9715,0
2008-07-11,4.292,4.5572,3.775,4.4553,30107,0
2008-07-14,4.5572,4.5709,4.115,4.319,17845,0
2008-07-15,4.1901,4.5913,4.1424,4.4078,31828,0
2008-07-16,4.2649,4.6185,4.2649,4.319,10375,0
2008-07-17,4.3873,4.4417,4.1561,4.1561,29462,0
2008-07-18,4.1627,4.4417,4.1627,4.1968,27134,0
2008-07-21,4.1085,4.3805,3.8023,4.3669,20221,0
2008-07-22,4.1289,4.4894,3.7821,4.1424,49953,0
2008-07-23,4.0541,4.2444,3.9586,4.2307,16816,0
2008-07-24,4.1424,4.3126,3.979,3.986,22600,0
2008-07-25,3.9246,4.3126,3.775,3.918,19111,0
2008-07-28,3.646,3.9454,3.5371,3.816,26047,0
2008-07-29,3.7547,4.0743,3.7547,4.0541,15578,0
2008-07-30,4.0675,4.115,4.0336,4.0541,15043,0
2008-07-31,4.0133,4.4282,4.0133,4.4282,42647,0
2008-08-01,4.3464,4.4213,4.2512,4.3533,23049,0
2008-08-04,4.2649,4.6933,4.0133,4.1697,11966,0
2008-08-05,4.2784,4.5166,4.2784,4.4621,8249,0
2008-08-06,4.0606,4.5641,4.0606,4.4348,43929,0
2008-08-07,4.5641,4.748,4.4621,4.741,35590,0
2008-08-08,4.6798,5.3396,4.6798,5.3189,54920,0
2008-08-11,5.3396,5.6048,5.3328,5.4008,76518,0
2008-08-12,5.4417,5.5162,5.2715,5.4008,47444,0
2008-08-13,5.3735,5.4347,4.904,5.2647,45473,0
2008-08-14,5.1628,5.2035,4.8158,5.0879,64254,0
2008-08-15,5.0265,5.0606,4.7749,5.0334,23875,0
2008-08-18,4.9314,4.9995,4.8975,4.9995,21868,0
2008-08-19,4.8158,4.8361,4.1357,4.1357,489370,0
2008-08-20,3.8841,4.2718,3.877,4.2718,218337,0
2008-08-21,4.2718,4.4213,4.2718,4.4078,108865,0
2008-08-22,4.3464,4.4621,4.2649,4.4282,31680,0
2008-08-25,4.4009,4.7342,4.4009,4.666,28551,0
2008-08-26,4.7137,4.7137,4.1085,4.639,29436,0
2008-08-27,4.5709,4.7683,4.5439,4.7683,49900,0
2008-08-28,4.666,4.8158,4.6592,4.7615,95521,0
2008-08-29,4.6933,4.8296,4.6933,4.8224,13067,0
2008-09-02,4.7137,4.809,4.6254,4.7615,14194,0
2008-09-03,4.7546,4.809,4.748,4.7546,21650,0
2008-09-04,4.6592,4.741,4.6119,4.7206,67472,0
2008-09-05,4.6458,4.7546,4.4825,4.7137,37022,0
2008-09-08,4.7615,4.7615,4.4825,4.5913,40737,0
2008-09-09,4.5439,4.7615,4.5439,4.741,104906,0
2008-09-10,4.7274,4.7274,4.5506,4.5913,8521,0
2008-09-11,4.5572,4.748,4.53,4.6866,54501,0
2008-09-12,4.666,4.6933,4.6119,4.639,37119,0
2008-09-15,4.5439,4.5913,4.3533,4.3805,40849,0
2008-09-16,4.2173,4.258,4.0812,4.1289,30864,0
2008-09-17,4.0947,4.1968,3.9111,3.9657,118450,0
2008-09-18,3.986,4.1016,3.7682,3.877,45254,0
2008-09-19,3.9111,4.2512,3.9111,4.2512,74375,0
2008-09-22,4.1832,4.2512,3.9045,4.0812,20708,0
2008-09-23,4.0947,4.2649,3.986,4.0201,13043,0
2008-09-24,3.918,4.2444,3.8974,4.0473,27884,0
2008-09-25,4.0133,4.1762,3.9246,3.9246,30321,0
2008-09-26,3.8841,4.0064,3.8226,3.986,30670,0
2008-09-29,3.8841,4.0404,3.775,4.0133,41176,0
2008-09-30,3.9454,3.9657,3.775,3.9454,47405,0
2008-10-01,3.8841,4.0133,3.8841,3.9246,47483,0
2008-10-02,3.8907,3.8907,3.6935,3.741,54808,0
2008-10-03,3.7004,3.8499,3.6527,3.6867,18344,0
2008-10-06,3.6253,3.9111,3.2311,3.8431,116163,0
2008-10-07,3.8431,3.9045,3.2173,3.2173,67929,0
2008-10-08,3.5164,3.8092,3.061,3.061,101468,0
2008-10-09,3.1765,3.5914,2.8907,3.027,230177,0
2008-10-10,2.8024,2.9929,2.3467,2.9316,100446,0
2008-10-13,3.3943,3.4892,3.1084,3.1493,23615,0
2008-10-14,3.1765,3.2106,2.8229,2.8229,31373,0
2008-10-15,2.4214,2.9588,2.4147,2.5437,24612,0
2008-10-16,2.612,2.8024,2.3605,2.5303,36380,0
2008-10-17,2.571,2.9929,2.5507,2.7345,21939,0
2008-10-20,2.7208,2.7889,2.5643,2.7479,12043,0
2008-10-21,2.7889,2.9929,2.7889,2.8432,12718,0
2008-10-22,2.7073,2.7889,2.6732,2.7818,5356,0
2008-10-23,2.6528,2.7208,2.571,2.6936,25485,0
2008-10-24,2.5574,2.5574,2.2106,2.4417,72764,0
2008-10-27,2.3808,2.4554,2.2922,2.2922,24668,0
2008-10-28,2.2854,2.2854,1.9521,2.027,125554,0
2008-10-29,2.0881,2.3808,2.0406,2.3808,43275,0
2008-10-30,2.3808,2.4214,2.3399,2.3671,21084,0
2008-10-31,2.3808,2.4964,2.3605,2.4964,42009,0
2008-11-03,2.4417,2.4554,2.3605,2.4554,7690,0
2008-11-04,2.4827,2.5372,2.3942,2.4147,23429,0
2008-11-05,2.3808,2.6597,2.3808,2.6597,25361,0
2008-11-06,2.435,2.9929,2.435,2.7208,24613,0
2008-11-07,2.639,2.8772,2.639,2.7003,10339,0
2008-11-10,2.68,2.7751,2.5372,2.646,15141,0
2008-11-11,2.7073,2.7073,2.3875,2.4554,3883,0
2008-11-12,2.3737,2.4147,2.2993,2.333,16703,0
2008-11-13,2.2447,2.3125,2.0951,2.2175,25170,0
2008-11-14,2.3125,2.3535,2.1767,2.3399,5966,0
2008-11-17,2.238,2.238,2.0406,2.1562,34831,0
2008-11-18,2.1155,2.3399,1.993,2.2447,39264,0
2008-11-19,2.1155,2.2175,2.0815,2.0951,15659,0
2008-11-20,2.0133,2.3467,2,2.3399,96481,0
2008-11-21,2.3058,2.3058,1.9386,2.2243,330965,0
2008-11-24,2.2106,2.2106,2.0745,2.1222,25903,0
2008-11-25,2.1087,2.2447,2.1087,2.1222,20538,0
2008-11-26,2.0881,2.238,1.9796,2.129,30177,0
2008-11-28,2.2447,2.2447,2.1902,2.2309,7727,0
2008-12-01,2.2106,2.2447,2.061,2.2243,4703,0
2008-12-02,2.0406,2.3535,2.0406,2.238,26291,0
2008-12-03,2.2719,2.3535,1.993,2.0068,9850,0
2008-12-04,2.1087,2.1562,2.0473,2.0881,8084,0
2008-12-05,2.027,2.2447,2.027,2.2447,16042,0
2008-12-08,2.197,2.3125,2.1155,2.3125,22256,0
2008-12-09,2.238,2.571,2.1698,2.3671,13616,0
2008-12-10,2.2582,2.5848,2.2582,2.5848,9570,0
2008-12-11,2.5303,2.5848,2.3875,2.3875,20091,0
2008-12-12,2.4283,2.4283,2.3125,2.3125,5673,0
2008-12-15,2.2788,2.2922,2.1902,2.2106,13381,0
2008-12-16,2.2243,2.2993,2.2243,2.2582,13156,0
2008-12-17,2.2447,2.3535,2.1902,2.2309,171876,0
2008-12-18,2.197,2.3942,2.197,2.3942,85231,0
2008-12-19,2.3467,2.3942,2.1833,2.3942,50632,0
2008-12-22,2.3467,2.3467,2.2106,2.238,7460,0
2008-12-23,2.2038,2.2447,2.1767,2.1767,26149,0
2008-12-24,2.1767,2.238,2.1767,2.2175,7409,0
2008-12-26,2.1833,2.2175,2.1767,2.1833,46707,0
2008-12-29,2.1767,2.2175,2.1017,2.1767,89490,0
2008-12-30,2.1698,2.1833,2.0406,2.061,126936,0
2008-12-31,2.061,2.3125,2.061,2.3125,47692,0
2009-01-02,2.2447,2.3058,2.2447,2.2922,2267,0
2009-01-05,2.1494,2.3125,2.1494,2.2514,20570,0
2009-01-06,2.3058,2.7003,2.3058,2.5507,30745,0
2009-01-07,2.5031,2.6189,2.3264,2.612,14656,0
2009-01-08,2.7003,2.7138,2.333,2.333,15777,0
2009-01-09,2.333,2.4283,2.333,2.333,2003,0
2009-01-12,2.333,2.4964,2.333,2.3605,10661,0
2009-01-13,2.3264,2.3264,2.2243,2.2243,38295,0
2009-01-14,2.2038,2.2038,2.1425,2.1425,21094,0
2009-01-15,2.129,2.2243,2.0881,2.197,33649,0
2009-01-16,2.1629,2.197,2.1155,2.1767,11027,0
2009-01-20,2.1629,2.1629,2.1222,2.1222,12844,0
2009-01-21,2.0815,2.3737,2.0815,2.3737,6516,0
2009-01-22,2.333,2.3467,2.1833,2.2038,10461,0
2009-01-23,2.2038,2.2106,2.1767,2.2106,2528,0
2009-01-26,2.1629,2.2922,2.1629,2.2719,24632,0
2009-01-27,2.3194,2.4759,2.2788,2.4417,89823,0
2009-01-28,2.4759,2.8568,2.4759,2.6867,141867,0
2009-01-29,2.7818,2.7889,2.6528,2.6867,18671,0
2009-01-30,2.6663,2.8229,2.5303,2.7479,141631,0
2009-02-02,2.4623,2.7547,2.4487,2.5848,76683,0
2009-02-03,2.3942,2.5099,2.3942,2.4487,73417,0
2009-02-04,2.4487,2.7818,2.4487,2.4896,78113,0
2009-02-05,2.4417,2.7208,2.4417,2.5507,7790,0
2009-02-06,2.5167,2.7208,2.5167,2.7073,11616,0
2009-02-09,2.68,2.7208,2.68,2.6936,26579,0
2009-02-10,2.6324,2.7208,2.5985,2.612,20958,0
2009-02-11,2.612,2.7073,2.5236,2.6663,18746,0
2009-02-12,2.6867,2.7208,2.5236,2.7208,8473,0
2009-02-13,2.6052,2.7138,2.5167,2.5236,34274,0
2009-02-17,2.5167,2.6052,2.4214,2.4214,20743,0
2009-02-18,2.3875,2.4283,2.3808,2.3875,45816,0
2009-02-19,2.3808,2.4011,2.2719,2.2854,53631,0
2009-02-20,2.2243,2.2854,2.1833,2.2243,75640,0
2009-02-23,2.197,2.197,2.0133,2.0202,124788,0
2009-02-24,1.993,2.0406,1.8977,1.9113,55976,0
2009-02-25,1.9184,1.9184,1.8638,1.8774,43340,0
2009-02-26,1.8706,1.9657,1.8433,1.9521,54034,0
2009-02-27,1.9521,2.0133,1.8298,1.9657,39177,0
2009-03-02,1.9588,1.9588,1.8977,1.9046,27419,0
2009-03-03,1.9521,1.9657,1.8026,1.8366,49578,0
2009-03-04,1.9113,1.9316,1.789,1.9316,24323,0
2009-03-05,1.9046,1.925,1.8706,1.925,18154,0
2009-03-06,1.8774,1.9386,1.8026,1.9184,15577,0
2009-03-09,1.8774,2.027,1.8774,1.9386,8013,0
2009-03-10,2.0337,2.1222,2.0068,2.0473,55359,0
2009-03-11,1.8774,2.2993,1.8774,2.1222,11379,0
2009-03-12,2.2447,2.3671,2.0473,2.0745,35414,0
2009-03-13,2.0541,2.2582,2.0541,2.2447,12847,0
2009-03-16,2.2447,2.2993,2.1155,2.2447,15209,0
2009-03-17,2.0745,2.2175,2.0473,2.2175,48188,0
2009-03-18,2.1562,2.2106,2.0815,2.1155,9248,0
2009-03-19,2.1698,2.1767,2.0541,2.1357,30683,0
2009-03-20,2.0815,2.3467,2.0815,2.2719,36440,0
2009-03-23,2.1222,2.3399,2.0133,2.1833,40408,0
2009-03-24,2.2788,2.2788,2.1833,2.2038,23780,0
2009-03-25,2.2719,2.2719,2.0473,2.2514,10889,0
2009-03-26,2.2582,2.3808,2.2514,2.3808,38672,0
2009-03-27,2.3125,2.3875,2.3125,2.3875,22827,0
2009-03-30,2.3875,2.4417,2.3535,2.4283,16053,0
2009-03-31,2.5031,2.5031,2.3875,2.4623,7645,0
2009-04-01,2.3671,2.4487,2.3671,2.435,2373,0
2009-04-02,2.3467,2.435,2.197,2.3737,19848,0
2009-04-03,2.4147,2.4827,2.3808,2.4759,13822,0
2009-04-06,2.238,2.4896,2.197,2.3808,27520,0
2009-04-07,2.435,2.5099,2.408,2.4554,10072,0
2009-04-08,2.4554,2.6324,2.4214,2.5303,38728,0
2009-04-09,2.6254,2.6324,2.4214,2.5781,11165,0
2009-04-13,2.5781,2.5848,2.4487,2.5437,29910,0
2009-04-14,2.5437,2.6254,2.5437,2.5848,16380,0
2009-04-15,2.7208,2.8229,2.612,2.7956,39485,0
2009-04-16,2.7208,2.8772,2.571,2.8635,23212,0
2009-04-17,2.8229,2.8568,2.7547,2.8432,37812,0
2009-04-20,2.8568,2.8568,2.7751,2.8229,8635,0
2009-04-21,2.7751,2.8161,2.612,2.7276,35368,0
2009-04-22,2.7751,2.8024,2.5985,2.7138,36482,0
2009-04-23,2.6867,2.8024,2.5985,2.6597,38304,0
2009-04-24,2.6254,2.8161,2.6189,2.8161,6610,0
2009-04-27,2.8298,2.8298,2.7479,2.8229,6820,0
2009-04-28,2.8298,2.8298,2.6597,2.8161,14959,0
2009-04-29,3.027,3.5914,3.027,3.367,479540,0
2009-04-30,3.3192,3.3737,3.0677,3.2173,124500,0
2009-05-01,3.2037,3.2311,3.1765,3.1971,31597,0
2009-05-04,3.2037,3.2106,2.9657,3.0336,86781,0
2009-05-05,3.0336,3.0677,3.027,3.0473,89930,0
2009-05-06,3.061,3.2242,3.02,3.0405,184499,0
2009-05-07,3.027,3.0405,2.7889,2.8229,88970,0
2009-05-08,2.9179,2.9179,2.8432,2.8635,89530,0
2009-05-11,2.9725,3.1153,2.9179,3.1153,143551,0
2009-05-12,2.8907,3.0542,2.8635,2.9316,111394,0
2009-05-13,2.9248,2.9248,2.8092,2.8229,18244,0
2009-05-14,2.7956,3.0132,2.7818,3.0132,41736,0
2009-05-15,2.952,2.9929,2.9248,2.9453,136579,0
2009-05-18,2.9453,3.1153,2.9316,3.1016,239229,0
2009-05-19,3.02,3.1084,2.9248,2.9384,78104,0
2009-05-20,2.9588,3.027,2.9316,3.027,84268,0
2009-05-21,2.9316,2.9453,2.8772,2.9179,21941,0
2009-05-22,2.952,2.952,2.9248,2.9453,87050,0
2009-05-26,2.9045,3.0132,2.9045,2.9929,136660,0
2009-05-27,3.02,3.2513,3.02,3.2106,58130,0
2009-05-28,3.2376,3.2989,3.1153,3.2989,60454,0
2009-05-29,3.2106,3.3943,3.1559,3.2513,71362,0
2009-06-01,3.3262,3.5302,3.3128,3.5234,94918,0
2009-06-02,3.5302,3.5708,3.4757,3.5708,69296,0
2009-06-03,3.5643,3.5708,3.3737,3.5708,63139,0
2009-06-04,3.5234,3.5708,3.3873,3.5708,46769,0
2009-06-05,3.5371,3.6119,3.5302,3.5371,18831,0
2009-06-08,3.5708,3.5708,3.367,3.5708,51611,0
2009-06-09,3.5779,3.6867,3.5779,3.6594,42313,0
2009-06-10,3.6664,3.7821,3.639,3.7682,41625,0
2009-06-11,3.7547,3.9111,3.7344,3.8566,43333,0
2009-06-12,3.8295,3.8295,3.6594,3.775,64214,0
2009-06-15,3.741,3.741,3.5708,3.6797,63153,0
2009-06-16,3.6324,3.639,3.5708,3.5708,20849,0
2009-06-17,3.5643,3.6664,3.5029,3.639,36972,0
2009-06-18,3.6324,3.986,3.6324,3.986,61198,0
2009-06-19,4.0404,4.2376,4.0064,4.0473,148062,0
2009-06-22,4.0541,4.2103,3.952,4.0269,36645,0
2009-06-23,3.9995,3.9995,3.741,3.775,47684,0
2009-06-24,3.7888,3.7888,3.5708,3.6594,79782,0
2009-06-25,3.646,3.741,3.646,3.707,10872,0
2009-06-26,3.7277,3.979,3.714,3.979,61423,0
2009-06-29,3.979,3.979,3.8092,3.9045,14109,0
2009-06-30,3.8566,3.8841,3.6867,3.877,43187,0
2009-07-01,3.8431,3.8431,3.775,3.7956,16241,0
2009-07-02,3.816,3.8431,3.707,3.8295,23575,0
2009-07-06,3.8092,3.8295,3.605,3.673,23315,0
2009-07-07,3.707,3.7344,3.5708,3.6594,34974,0
2009-07-08,3.639,3.6935,3.5164,3.5371,24927,0
2009-07-09,3.5164,3.5572,3.401,3.401,80105,0
2009-07-10,3.4282,3.5029,3.401,3.4282,15608,0
2009-07-13,3.4623,3.6527,3.4148,3.6119,22966,0
2009-07-14,3.6187,3.6527,3.4417,3.6187,28178,0
2009-07-15,3.5779,3.6527,3.4757,3.5848,23250,0
2009-07-16,3.5572,3.7344,3.5302,3.5848,31461,0
2009-07-17,3.605,3.673,3.605,3.6187,7735,0
2009-07-20,3.6935,3.6935,3.4417,3.4554,17672,0
2009-07-21,3.4623,3.4964,3.4282,3.4486,7041,0
2009-07-22,3.4554,3.5914,3.4554,3.5164,8191,0
2009-07-23,3.5779,3.6187,3.5371,3.5572,15795,0
2009-07-24,3.4964,3.5848,3.4691,3.5848,17313,0
2009-07-27,3.5438,3.7821,3.5438,3.707,39892,0
2009-07-28,3.707,3.7821,3.605,3.605,21776,0
2009-07-29,3.5371,3.8635,3.5371,3.5438,15510,0
2009-07-30,3.8431,3.8431,3.6797,3.6797,5710,0
2009-07-31,3.7344,3.7344,3.5914,3.6867,4457,0
2009-08-03,3.741,3.741,3.5371,3.5643,53495,0
2009-08-04,3.5643,3.6253,3.5371,3.6119,12393,0
2009-08-05,3.5572,3.5643,3.5371,3.5371,3728,0
2009-08-06,3.5438,3.5848,3.5371,3.5507,10583,0
2009-08-07,3.5302,3.5302,3.4077,3.4623,56879,0
2009-08-10,3.4964,3.7682,3.4213,3.4554,53640,0
2009-08-11,3.4892,3.5234,3.2786,3.333,79411,0
2009-08-12,3.367,3.3873,3.2513,3.2989,52762,0
2009-08-13,3.2989,3.3534,3.1629,3.1696,43091,0
2009-08-14,3.2444,3.265,3.1696,3.2106,20514,0
2009-08-17,3.1629,3.2444,3.061,3.0743,32526,0
2009-08-18,2.9725,3.129,2.9657,2.9929,97117,0
2009-08-19,2.9179,3.1153,2.9114,3.1084,88721,0
2009-08-20,3.1084,3.3873,3.0882,3.3466,178461,0
2009-08-21,3.3192,3.714,3.2513,3.4964,57788,0
2009-08-24,3.5029,3.7004,3.5029,3.5848,72830,0
2009-08-25,3.605,3.8499,3.5848,3.8226,124627,0
2009-08-26,2.8907,3.258,2.5643,3.1493,1585050,0
2009-08-27,3.1834,3.1834,3.0677,3.1016,169723,0
2009-08-28,3.0813,3.122,3.0065,3.061,161137,0
2009-08-31,3.0473,3.0542,2.9795,3.0473,45313,0
2009-09-01,3.1016,3.1016,2.9453,3.0949,80104,0
2009-09-02,3.1084,3.1084,2.952,3.0336,38451,0
2009-09-03,3.0132,3.0813,2.9929,3.0336,48730,0
2009-09-04,2.9861,3.0336,2.9588,3.027,28621,0
2009-09-08,3.0336,3.061,2.8907,2.9248,98408,0
2009-09-09,2.9248,3.1629,2.8907,3.1356,68435,0
2009-09-10,3.1356,3.1901,3.061,3.1834,31345,0
2009-09-11,3.1901,3.1901,3.0677,3.0677,25955,0
2009-09-14,3.02,3.1153,2.9929,3.0677,32678,0
2009-09-15,3.0677,3.122,3.0336,3.1016,19264,0
2009-09-16,3.1084,3.1425,3.0882,3.1425,14422,0
2009-09-17,3.1153,3.2311,3.1084,3.2173,41653,0
2009-09-18,3.2242,3.258,3.1629,3.2376,36850,0
2009-09-21,3.1971,3.258,3.1425,3.2242,20051,0
2009-09-22,3.2311,3.401,3.2311,3.367,36733,0
2009-09-23,3.2989,3.3262,3.1834,3.2376,28825,0
2009-09-24,3.1834,3.2106,3.1153,3.1629,20438,0
2009-09-25,3.1084,3.129,3.0743,3.129,1753,0
2009-09-28,3.122,3.122,3.0743,3.1153,5217,0
2009-09-29,3.0813,3.129,3.0677,3.1153,10218,0
2009-09-30,3.129,3.129,3.0949,3.1084,9268,0
2009-10-01,3.1084,3.2106,3.0677,3.1629,32566,0
2009-10-02,3.1629,3.1629,3.0336,3.0336,17650,0
2009-10-05,3.0336,3.061,3.027,3.0542,7669,0
2009-10-06,3.0473,3.061,3.0405,3.0405,12832,0
2009-10-07,3.0405,3.0405,3.0065,3.0065,17656,0
2009-10-08,3.0065,3.027,2.9995,3.0132,5139,0
2009-10-09,3.0132,3.0542,2.9384,3.0542,20183,0
2009-10-12,3.0949,3.1016,2.9929,2.9929,56949,0
2009-10-13,3.0132,3.0336,3.0132,3.0132,16906,0
2009-10-14,3.0336,3.1493,3.0336,3.0882,34604,0
2009-10-15,3.0405,3.0405,3.02,3.02,1029,0
2009-10-16,2.9995,3.0473,2.9453,2.9929,32502,0
2009-10-19,2.9725,3.0677,2.9725,3.0473,13839,0
2009-10-20,3.0677,3.0677,3.0473,3.061,19390,0
2009-10-21,3.061,3.0677,3.0405,3.0677,35405,0
2009-10-22,2.9657,3.1629,2.9657,3.122,37104,0
2009-10-23,3.1016,3.1016,3.027,3.061,7851,0
2009-10-26,3.0473,3.0813,3.0132,3.027,28334,0
2009-10-27,2.9588,2.9929,2.8568,2.8635,127865,0
2009-10-28,2.8432,2.8432,2.6528,2.6597,61755,0
2009-10-29,2.8092,2.8161,2.6052,2.6597,35495,0
2009-10-30,2.6663,2.7479,2.5985,2.612,8430,0
2009-11-02,2.68,2.8161,2.5848,2.6867,25213,0
2009-11-03,2.6867,2.7138,2.612,2.7138,12372,0
2009-11-04,2.6867,2.6867,2.612,2.646,8848,0
2009-11-05,2.639,2.6867,2.5574,2.6254,32270,0
2009-11-06,2.6254,2.6254,2.4827,2.5848,28363,0
2009-11-09,2.6254,2.639,2.4964,2.5643,56189,0
2009-11-10,2.5507,2.6189,2.5507,2.6052,20166,0
2009-11-11,2.5643,2.6052,2.5167,2.5848,32945,0
2009-11-12,2.5848,2.5848,2.4896,2.5236,24612,0
2009-11-13,2.5303,2.5303,2.4487,2.4487,15831,0
2009-11-16,2.4487,2.5574,2.4487,2.5099,16792,0
2009-11-17,2.5031,2.571,2.4554,2.5574,15504,0
2009-11-18,2.5643,2.5781,2.5372,2.5372,2490,0
2009-11-19,2.5099,2.5099,2.4691,2.4759,7532,0
2009-11-20,2.4896,2.4896,2.4417,2.4417,13232,0
2009-11-23,2.408,2.4487,2.3808,2.3808,29616,0
2009-11-24,2.3942,2.408,2.3671,2.3875,9566,0
2009-11-25,2.3671,2.3671,2.2993,2.3399,97486,0
2009-11-27,2.3125,2.435,2.3125,2.3737,11961,0
2009-11-30,2.3467,2.3875,2.3194,2.3737,19451,0
2009-12-01,2.3535,2.435,2.3535,2.4214,17625,0
2009-12-02,2.4214,2.5372,2.4214,2.4759,29490,0
2009-12-03,2.4827,2.4827,2.4214,2.4214,42408,0
2009-12-04,2.4487,2.5167,2.4487,2.5031,17435,0
2009-12-07,2.4623,2.5236,2.4623,2.4827,55468,0
2009-12-08,2.4554,2.4896,2.4554,2.4827,15336,0
2009-12-09,2.4691,2.5507,2.4623,2.4759,27177,0
2009-12-10,2.4759,2.5236,2.4759,2.4964,17081,0
2009-12-11,2.4964,2.5985,2.4964,2.5437,54147,0
2009-12-14,2.5574,2.5848,2.4964,2.5099,29874,0
2009-12-15,2.5099,2.5437,2.4964,2.4964,14277,0
2009-12-16,2.4827,2.5643,2.4827,2.5574,32691,0
2009-12-17,2.5236,2.7208,2.5236,2.6867,50496,0
2009-12-18,2.6867,2.7479,2.5985,2.6732,26333,0
2009-12-21,2.7003,2.7208,2.5167,2.5437,30902,0
2009-12-22,2.5574,2.612,2.5437,2.5985,11661,0
2009-12-23,2.5916,2.6254,2.5167,2.5985,17848,0
2009-12-24,2.6052,2.6189,2.5985,2.612,8851,0
2009-12-28,2.5985,2.6936,2.5985,2.68,14397,0
2009-12-29,2.6663,2.7073,2.6597,2.6936,10727,0
2009-12-30,2.6597,2.7208,2.6254,2.6324,52688,0
2009-12-31,2.6324,2.7208,2.5507,2.6936,44344,0
2010-01-04,2.7073,2.7208,2.6867,2.7138,11851,0
2010-01-05,2.7073,2.7208,2.7003,2.7208,23024,0
2010-01-06,2.7208,2.8298,2.7138,2.8161,44254,0
2010-01-07,2.7818,2.8161,2.7479,2.7479,28984,0
2010-01-08,2.7956,2.8161,2.7889,2.8161,14576,0
2010-01-11,2.8229,2.8363,2.7751,2.8298,10703,0
2010-01-12,2.8298,2.8363,2.7616,2.8161,31609,0
2010-01-13,2.7818,2.7956,2.7547,2.7547,1949,0
2010-01-14,2.8092,2.8298,2.7818,2.8298,3104,0
2010-01-15,2.8298,2.8298,2.5848,2.7345,22389,0
2010-01-19,2.7276,2.7345,2.5916,2.5916,17128,0
2010-01-20,2.6597,2.7276,2.6597,2.7208,9389,0
2010-01-21,2.68,2.7003,2.5985,2.646,38041,0
2010-01-22,2.639,2.7138,2.5985,2.6189,16396,0
2010-01-25,2.6052,2.6732,2.6052,2.646,1913,0
2010-01-26,2.6732,2.68,2.639,2.646,9556,0
2010-01-27,2.9929,3.122,2.8704,2.952,68937,0
2010-01-28,2.9657,2.9929,2.9179,2.9929,16718,0
2010-01-29,2.9384,2.9384,2.8907,2.8907,16033,0
2010-02-01,2.884,2.9179,2.8432,2.9179,16028,0
2010-02-02,2.9248,3.129,2.7479,3.1016,96640,0
2010-02-03,3.0336,3.061,3.0132,3.0132,16368,0
2010-02-04,2.8635,2.9861,2.8635,2.9795,9942,0
2010-02-05,3.0065,3.0065,2.9861,2.9861,4608,0
2010-02-08,2.9995,3.0882,2.9316,3.0542,6469,0
2010-02-09,3.0542,3.0949,3.0132,3.0949,11244,0
2010-02-10,3.061,3.061,2.952,3.0065,22720,0
2010-02-11,2.9995,3.027,2.9657,2.9861,11921,0
2010-02-12,2.9316,3.061,2.9316,3.0132,5525,0
2010-02-16,2.9861,3.1356,2.9861,3.1356,40541,0
2010-02-17,3.0677,3.129,3.061,3.1153,16529,0
2010-02-18,3.1153,3.129,3.0743,3.1153,10932,0
2010-02-19,2.9995,3.2106,2.9929,3.1971,56774,0
2010-02-22,3.1765,3.265,3.1765,3.2376,16088,0
2010-02-23,3.2106,3.2376,3.1834,3.2376,9046,0
2010-02-24,3.1901,3.2311,3.1834,3.2106,18661,0
2010-02-25,3.122,3.1971,3.1153,3.1493,6361,0
2010-02-26,3.122,3.1493,3.1153,3.1356,2206,0
2010-03-01,3.129,3.1629,3.129,3.1425,5638,0
2010-03-02,3.1356,3.258,3.0743,3.0949,10407,0
2010-03-03,3.129,3.2037,3.0677,3.1493,25152,0
2010-03-04,3.1016,3.1696,3.1016,3.1425,6621,0
2010-03-05,3.1834,3.2921,3.1834,3.2513,11844,0
2010-03-08,3.2921,3.36,3.1901,3.3192,19729,0
2010-03-09,3.3534,3.3943,3.333,3.367,38983,0
2010-03-10,3.3873,3.5098,3.3806,3.4892,38252,0
2010-03-11,3.5164,3.639,3.4554,3.5708,27526,0
2010-03-12,3.605,3.639,3.5708,3.5708,59518,0
2010-03-15,3.4827,3.6594,3.367,3.5029,41344,0
2010-03-16,3.4691,3.5914,3.4691,3.5848,7497,0
2010-03-17,3.5572,3.6797,3.4757,3.6797,18375,0
2010-03-18,3.6187,3.6527,3.5779,3.605,19672,0
2010-03-19,3.4827,3.7344,3.4757,3.7344,26040,0
2010-03-22,3.7277,3.7277,3.639,3.6664,27962,0
2010-03-23,3.6527,3.6797,3.5371,3.6797,16189,0
2010-03-24,3.6867,3.6867,3.5779,3.6594,12226,0
2010-03-25,3.6867,3.707,3.639,3.639,9696,0
2010-03-26,3.646,3.7277,3.639,3.707,13328,0
2010-03-29,3.7344,4.115,3.707,4.0541,97117,0
2010-03-30,4.0133,4.0473,3.979,4.0201,10683,0
2010-03-31,3.979,4.0541,3.9111,3.9111,10014,0
2010-04-01,3.8907,3.9111,3.7956,3.8092,15332,0
2010-04-05,3.8092,3.8841,3.7004,3.8431,40751,0
2010-04-06,3.7821,4.0133,3.7821,3.979,11534,0
2010-04-07,3.918,4.0133,3.918,3.979,5132,0
2010-04-08,3.6867,4.0133,3.6867,3.986,7452,0
2010-04-09,3.8841,4.0269,3.8431,3.9454,24891,0
2010-04-12,3.8841,4.0675,3.816,4.0269,37074,0
2010-04-13,3.9586,4.0404,3.8635,3.8635,32545,0
2010-04-14,3.9111,4.0606,3.8635,3.9926,10721,0
2010-04-15,3.9246,4.0743,3.9246,4.0269,15667,0
2010-04-16,3.9722,4.0812,3.9722,4.0064,26411,0
2010-04-19,3.979,4.0812,3.9657,4.0269,68363,0
2010-04-20,4.0743,4.2307,4.0201,4.0473,127034,0
2010-04-21,4.0336,4.1289,4.0201,4.0404,57926,0
2010-04-22,3.9926,4.0812,3.9926,4.0473,4339,0
2010-04-23,4.0606,4.0606,3.9926,4.0133,13524,0
2010-04-26,4.0675,4.0947,4.0269,4.0879,28336,0
2010-04-27,4.1085,4.1085,3.8907,4.0336,52911,0
2010-04-28,3.775,3.9995,3.605,3.8295,68782,0
2010-04-29,3.8226,3.9926,3.8226,3.9111,35724,0
2010-04-30,3.9111,3.9111,3.816,3.8226,52527,0
2010-05-03,3.8363,3.9586,3.816,3.9111,39934,0
2010-05-04,3.8907,3.918,3.8226,3.8431,33312,0
2010-05-05,3.8499,3.9045,3.6119,3.7479,46994,0
2010-05-06,3.7004,3.877,3.5708,3.8023,54642,0
2010-05-07,3.8023,3.986,3.8023,3.8092,72168,0
2010-05-10,3.9657,4.0269,3.8295,3.8974,93694,0
2010-05-11,3.8974,3.9383,3.8226,3.8295,39575,0
2010-05-12,3.7821,3.8703,3.741,3.8703,14555,0
2010-05-13,3.7479,3.8907,3.7479,3.877,15624,0
2010-05-14,3.775,3.7821,3.7208,3.7821,3498,0
2010-05-17,3.7277,3.8431,3.6187,3.8226,13261,0
2010-05-18,3.5779,3.8226,3.5708,3.7479,25081,0
2010-05-19,3.7208,3.7888,3.673,3.775,31379,0
2010-05-20,3.646,3.7277,3.5708,3.5982,16216,0
2010-05-21,3.5708,3.6324,3.4213,3.6324,23509,0
2010-05-24,3.5234,3.6867,3.4148,3.6187,31841,0
2010-05-25,3.5643,3.605,3.4827,3.5708,70072,0
2010-05-26,3.6187,3.6324,3.5438,3.6187,20956,0
2010-05-27,3.6594,3.6867,3.6253,3.673,54342,0
2010-05-28,3.6324,3.7344,3.6119,3.673,25333,0
2010-06-01,3.6664,3.673,3.6187,3.6187,21170,0
2010-06-02,3.5914,3.6187,3.4827,3.6119,32643,0
2010-06-03,3.5234,3.6324,3.5234,3.6324,5844,0
2010-06-04,3.6324,3.8092,3.5098,3.5098,28828,0
2010-06-07,3.4554,3.5029,3.4148,3.4691,35595,0
2010-06-08,3.4691,3.4691,3.401,3.4077,19698,0
2010-06-09,3.4077,3.4077,3.3128,3.3262,19596,0
2010-06-10,3.2853,3.3466,3.265,3.2715,27614,0
2010-06-11,3.2311,3.3873,3.2311,3.3534,19935,0
2010-06-14,3.3737,3.401,3.333,3.3943,21324,0
2010-06-15,3.3128,3.4213,3.3128,3.4213,12315,0
2010-06-16,3.4486,3.4486,3.401,3.401,6552,0
2010-06-17,3.4213,3.5779,3.401,3.4554,26022,0
2010-06-18,3.4351,3.4827,3.4351,3.4691,10880,0
2010-06-21,3.4757,3.7682,3.4351,3.6935,66899,0
2010-06-22,3.639,3.741,3.5779,3.605,69137,0
2010-06-23,3.5507,3.673,3.5029,3.673,14534,0
2010-06-24,3.5572,3.6187,3.3873,3.401,31020,0
2010-06-25,3.3943,3.5371,3.3943,3.5029,23496,0
2010-06-28,3.4691,3.4691,3.2242,3.367,66664,0
2010-06-29,3.2376,3.3943,3.0882,3.1765,85025,0
2010-06-30,3.1901,3.2173,3.122,3.2037,31314,0
2010-07-01,3.1696,3.1765,2.9384,3.1493,10190,0
2010-07-02,3.129,3.258,3.061,3.1559,42416,0
2010-07-06,3.1559,3.2715,3.0473,3.0813,41796,0
2010-07-07,3.1356,3.401,2.9588,3.0949,69055,0
2010-07-08,3.1425,3.1696,3.0949,3.1153,9556,0
2010-07-09,3.1016,3.5371,3.0882,3.4827,58617,0
2010-07-12,3.4282,3.5507,3.2715,3.3056,21771,0
2010-07-13,3.2989,3.4213,3.2513,3.2513,18806,0
2010-07-14,3.2376,3.4757,3.1971,3.3806,24254,0
2010-07-15,3.5164,3.605,3.2513,3.3397,83244,0
2010-07-16,3.3466,3.5371,3.3466,3.4417,21148,0
2010-07-19,3.4077,3.4964,3.4077,3.4351,7368,0
2010-07-20,3.4351,3.4827,3.3737,3.4417,16883,0
2010-07-21,3.4964,3.4964,3.2376,3.401,18889,0
2010-07-22,3.367,3.3806,3.2715,3.2989,6469,0
2010-07-23,3.3534,3.4757,3.3056,3.333,12351,0
2010-07-26,3.3737,3.401,3.36,3.367,7203,0
2010-07-27,3.3873,3.4351,3.3806,3.3943,2057,0
2010-07-28,3.3806,3.401,3.3806,3.401,4473,0
2010-07-29,3.401,3.401,3.333,3.367,9230,0
2010-08-02,3.3466,3.3943,3.3466,3.3943,2354,0
2010-08-03,3.3466,3.401,3.1901,3.401,32211,0
2010-08-04,3.3806,3.3806,3.2853,3.3262,15624,0
2010-08-05,3.1153,3.3397,3.1153,3.333,24220,0
2010-08-06,3.3397,3.367,3.2989,3.367,21085,0
2010-08-09,3.333,3.3806,3.3262,3.3806,11593,0
2010-08-10,3.4827,3.4827,3.3466,3.4351,11396,0
2010-08-11,3.3873,3.3873,3.258,3.3056,32714,0
2010-08-12,3.2989,3.2989,3.2513,3.258,4237,0
2010-08-13,3.2853,3.3806,3.2376,3.2715,11323,0
2010-08-16,3.1559,3.2311,3.129,3.129,27889,0
2010-08-17,3.1016,3.5164,3.1016,3.4757,87661,0
2010-08-18,3.4623,3.7479,3.4351,3.646,137933,0
2010-08-19,3.5982,3.6664,3.4486,3.5302,37198,0
2010-08-20,3.5507,3.5507,3.5164,3.5371,2057,0
2010-08-23,3.4964,3.5302,3.4827,3.4827,5954,0
2010-08-24,3.5643,3.646,3.4623,3.4623,7990,0
2010-08-25,3.4892,3.5098,3.4213,3.4213,9381,0
2010-08-26,3.401,3.4417,3.3873,3.4282,6445,0
2010-08-27,3.4282,3.4554,3.367,3.401,8751,0
2010-08-30,3.3397,3.3737,3.333,3.367,2869,0
2010-08-31,3.3943,3.5572,3.3943,3.5302,20435,0
2010-09-01,3.9111,3.9995,3.7682,3.9586,113939,0
2010-09-02,4.0133,4.4213,3.986,4.3873,254767,0
2010-09-03,4.3327,4.3533,4.1424,4.2103,42859,0
2010-09-07,3.9586,4.1357,3.9586,4.1289,36639,0
2010-09-08,4.1085,4.2103,4.1085,4.1832,15420,0
2010-09-09,4.2037,4.3873,4.2037,4.3805,39021,0
2010-09-10,4.3805,4.3805,4.2173,4.3399,9101,0
2010-09-13,4.3464,4.4143,4.2784,4.4009,52219,0
2010-09-14,4.3533,4.4213,4.3533,4.4213,17243,0
2010-09-15,4.3533,4.4282,4.2307,4.3056,32286,0
2010-09-16,4.3464,4.5913,4.2307,4.3737,120944,0
2010-09-17,4.4348,4.4417,4.2854,4.2854,49438,0
2010-09-20,4.3126,4.3941,4.292,4.3873,43683,0
2010-09-21,4.3873,4.4078,4.258,4.3669,47086,0
2010-09-22,4.3941,4.4754,4.292,4.4213,459523,0
2010-09-23,4.4213,4.4894,4.3669,4.4553,138073,0
2010-09-24,4.4961,4.5439,4.3533,4.4621,71632,0
2010-09-27,4.4894,4.4961,4.4688,4.4894,83036,0
2010-09-28,4.4621,4.4894,4.4009,4.4894,24587,0
2010-09-29,4.4213,4.6525,4.4143,4.6254,60341,0
2010-09-30,4.5913,4.6321,4.5233,4.5233,85741,0
2010-10-01,4.537,4.5709,4.4143,4.4553,59700,0
2010-10-04,4.4143,4.4485,4.3873,4.4213,63304,0
2010-10-05,4.4282,4.4553,4.3873,4.4009,42119,0
2010-10-06,4.4009,4.4009,4.2103,4.3533,29954,0
2010-10-07,4.3327,4.3533,4.3056,4.3263,12383,0
2010-10-08,4.3669,4.4009,4.3263,4.3737,17877,0
2010-10-11,4.3669,4.3873,4.319,4.3464,18848,0
2010-10-12,4.3126,4.3669,4.3126,4.3533,8703,0
2010-10-13,4.3056,4.3873,4.3056,4.3399,18630,0
2010-10-14,4.319,4.4213,4.319,4.4143,38493,0
2010-10-15,4.4143,4.5506,4.4143,4.5233,37850,0
2010-10-18,4.4894,4.5641,4.4348,4.5506,38466,0
2010-10-19,4.4688,4.5641,4.4348,4.4485,19342,0
2010-10-20,4.4417,4.4754,4.4213,4.4213,22315,0
2010-10-21,4.4553,4.4553,4.3327,4.3805,19057,0
2010-10-22,4.3737,4.3737,4.258,4.3263,7741,0
2010-10-25,4.319,4.3533,4.299,4.3056,12275,0
2010-10-26,4.2718,4.3263,4.258,4.292,20654,0
2010-10-27,4.292,4.3873,4.2854,4.2854,34735,0
2010-10-28,4.292,4.292,4.258,4.258,10362,0
2010-10-29,4.2649,4.319,4.258,4.3126,30769,0
2010-11-01,4.3737,4.9721,4.3737,4.6933,178919,0
2010-11-02,3.4148,3.6253,3.1765,3.36,948023,0
2010-11-03,3.401,3.4486,3.1971,3.2989,274685,0
2010-11-04,3.4077,3.4148,3.2106,3.258,100486,0
2010-11-05,3.2376,3.2853,3.1971,3.2513,114595,0
2010-11-08,3.2037,3.2242,3.129,3.1971,91273,0
2010-11-09,3.1971,3.2376,3.1425,3.1971,108401,0
2010-11-10,3.2311,3.2376,3.1901,3.2173,73059,0
2010-11-11,3.2173,3.3128,3.2173,3.3056,175860,0
2010-11-12,3.1901,3.36,3.1901,3.2715,45256,0
2010-11-15,3.1834,3.258,3.1765,3.2037,84092,0
2010-11-16,3.129,3.2173,3.129,3.1696,50126,0
2010-11-17,3.2173,3.2173,3.129,3.1629,26715,0
2010-11-18,3.1901,3.258,3.1765,3.2311,25221,0
2010-11-19,3.2037,3.3056,3.2037,3.2989,17400,0
2010-11-22,3.2786,3.3397,3.2786,3.2921,12424,0
2010-11-23,3.2444,3.367,3.2106,3.3192,23385,0
2010-11-24,3.3056,3.4623,3.3056,3.4623,40914,0
2010-11-26,3.4282,3.4757,3.3943,3.4148,8678,0
2010-11-29,3.3534,3.3806,3.2921,3.3128,18134,0
2010-11-30,3.2715,3.2989,3.2513,3.2513,19879,0
2010-12-01,3.3128,3.333,3.2376,3.2921,18505,0
2010-12-02,3.333,3.3806,3.1834,3.1971,53413,0
2010-12-03,3.1493,3.2242,3.1356,3.1834,49924,0
2010-12-06,3.1696,3.2376,3.1153,3.2311,31589,0
2010-12-07,3.265,3.265,3.2242,3.2242,9189,0
2010-12-08,3.2311,3.2311,3.1971,3.2173,5938,0
2010-12-09,3.2242,3.2242,3.1559,3.2106,29711,0
2010-12-10,3.2173,3.2242,3.1629,3.2242,23924,0
2010-12-13,3.2311,3.2715,3.2311,3.2513,63547,0
2010-12-14,3.2311,3.2513,3.1971,3.2376,9443,0
2010-12-15,3.2311,3.2311,3.1696,3.2037,36643,0
2010-12-16,3.1765,3.2376,3.1356,3.2242,75847,0
2010-12-17,3.2173,3.265,3.2106,3.265,35729,0
2010-12-20,3.2513,3.333,3.2242,3.2989,3188,0
2010-12-21,3.3262,3.36,3.2989,3.3534,9780,0
2010-12-22,3.3466,3.4486,3.3466,3.4486,30187,0
2010-12-23,3.4554,3.5302,3.4351,3.4691,11046,0
2010-12-27,3.4554,3.4892,3.333,3.333,32691,0
2010-12-28,3.333,3.4757,3.2921,3.3737,29816,0
2010-12-29,3.3128,3.36,3.2989,3.36,14678,0
2010-12-30,3.3397,3.3943,3.2989,3.3806,17046,0
2010-12-31,3.401,3.4486,3.3943,3.4417,19206,0
2011-01-03,3.4554,3.4554,3.3806,3.3873,10712,0
2011-01-04,3.3806,3.3806,3.2444,3.3262,14586,0
2011-01-05,3.367,3.3737,3.2513,3.2989,23404,0
2011-01-06,3.2715,3.2921,3.258,3.2921,7174,0
2011-01-07,3.3192,3.333,3.265,3.265,6930,0
2011-01-10,3.3262,3.333,3.265,3.3192,5460,0
2011-01-11,3.2786,3.401,3.2786,3.3056,11398,0
2011-01-12,3.3056,3.36,3.2921,3.36,10872,0
2011-01-13,3.333,3.3534,3.3128,3.3192,38592,0
2011-01-14,3.3262,3.36,3.3262,3.36,13836,0
2011-01-18,3.3466,3.367,3.2989,3.36,45061,0
2011-01-19,3.3397,3.36,3.3128,3.36,10152,0
2011-01-20,3.36,3.367,3.3128,3.367,52836,0
2011-01-21,3.3534,3.5643,3.3534,3.5643,28913,0
2011-01-24,3.5507,3.5708,3.4892,3.5371,43263,0
2011-01-25,3.5234,3.5234,3.4623,3.4827,13674,0
2011-01-26,3.5371,3.5507,3.4964,3.5371,7499,0
2011-01-27,3.5234,3.8431,3.5234,3.6867,172212,0
2011-01-28,3.707,3.714,3.4757,3.5371,19525,0
2011-01-31,3.5098,3.5164,3.3873,3.5098,44605,0
2011-02-01,3.5029,3.5029,3.3873,3.5029,22451,0
2011-02-02,3.4757,3.5029,3.2989,3.4077,63207,0
2011-02-03,3.4148,3.5234,3.3737,3.4623,57502,0
2011-02-04,3.4757,3.4964,3.4554,3.4554,25301,0
2011-02-07,3.4554,3.6119,3.4554,3.5438,27246,0
2011-02-08,3.5914,3.707,3.5914,3.673,22956,0
2011-02-09,3.6867,3.7479,3.6797,3.6797,10679,0
2011-02-10,3.6187,3.6935,3.5708,3.673,4265,0
2011-02-11,3.673,3.775,3.6664,3.775,8440,0
2011-02-14,3.8023,3.9111,3.7821,3.8635,41180,0
2011-02-15,3.9045,4.0269,3.877,3.9045,55442,0
2011-02-16,3.8907,3.9383,3.877,3.9383,8084,0
2011-02-18,3.8907,4.1832,3.8092,4.0812,55101,0
2011-02-22,4.0812,4.1832,4.0606,4.0812,23833,0
2011-02-23,4.1357,4.1357,3.9926,4.0336,10808,0
2011-02-24,4.0064,4.0879,3.979,3.979,22533,0
2011-02-25,3.9657,4.0541,3.9383,4.0541,10733,0
2011-02-28,3.9995,4.1697,3.979,4.1697,36311,0
2011-03-01,4.1357,4.1357,3.9383,3.979,13878,0
2011-03-02,3.952,4.0743,3.9111,3.986,12461,0
2011-03-03,3.9454,3.9995,3.918,3.979,9079,0
2011-03-04,4.0269,4.0269,3.9111,3.9722,14007,0
2011-03-07,3.9246,3.952,3.8431,3.9246,26273,0
2011-03-08,3.918,3.918,3.6594,3.8566,50854,0
2011-03-09,3.8295,4.0606,3.8226,3.8974,34996,0
2011-03-10,3.8703,3.9995,3.8703,3.8974,20488,0
2011-03-11,3.9454,4.0541,3.877,3.979,41921,0
2011-03-14,3.8431,4.0133,3.7547,3.979,13511,0
2011-03-15,3.918,4.0404,3.918,3.9722,9652,0
2011-03-16,3.9657,4.0743,3.9454,4.0743,22275,0
2011-03-17,4.0743,4.1762,4.0541,4.1762,49073,0
2011-03-18,4.1968,4.4688,4.1968,4.2512,63495,0
2011-03-21,4.2649,4.2784,4.1901,4.2307,18096,0
2011-03-22,4.258,4.299,4.0812,4.1627,51750,0
2011-03-23,4.1561,4.1561,4.1289,4.1289,2645,0
2011-03-24,4.1424,4.2854,4.1289,4.2173,11619,0
2011-03-25,4.2512,4.4213,4.2376,4.3873,25910,0
2011-03-28,4.3805,4.3873,4.292,4.292,4942,0
2011-03-29,4.2649,4.2854,4.2376,4.2718,7411,0
2011-03-30,4.2718,4.2784,4.2512,4.2512,4428,0
2011-03-31,4.2376,4.3126,4.2376,4.3126,7779,0
2011-04-01,4.2718,4.3126,4.0606,4.122,42851,0
2011-04-04,4.0675,4.1085,4.0201,4.0269,8990,0
2011-04-05,4.0743,4.2444,4.0133,4.2103,15522,0
2011-04-06,4.2103,4.2307,4.1762,4.2037,10247,0
2011-04-07,4.2103,4.2103,4.1357,4.1697,3464,0
2011-04-08,4.2173,4.2173,4.0947,4.0947,9328,0
2011-04-11,4.115,4.115,4.0336,4.0812,17652,0
2011-04-12,4.0064,4.0404,3.8974,3.9454,15768,0
2011-04-13,4.0473,4.0541,3.9926,4.0201,4118,0
2011-04-14,3.9657,4.0133,3.9454,3.9995,4611,0
2011-04-15,3.8907,3.9995,3.8907,3.986,1474,0
2011-04-18,3.9045,3.952,3.8974,3.952,9439,0
2011-04-19,3.9586,3.9586,3.9383,3.9383,880,0
2011-04-20,3.979,3.9995,3.8841,3.986,4417,0
2011-04-21,3.9657,4.0879,3.9454,4.0879,6908,0
2011-04-25,4.0743,4.0879,4.0201,4.0541,9791,0
2011-04-26,4.0473,4.0541,3.9926,3.9926,2354,0
2011-04-27,3.986,3.9926,3.9045,3.9926,5144,0
2011-04-28,3.986,3.9926,3.979,3.986,2633,0
2011-04-29,3.9926,4.0336,3.9926,4.0336,4118,0
2011-05-02,3.918,3.9454,3.8635,3.9383,20083,0
2011-05-03,3.8703,3.9246,3.8431,3.8431,8646,0
2011-05-04,3.8499,3.9722,3.816,3.8841,46842,0
2011-05-05,3.8841,4.0473,3.877,4.0133,37287,0
2011-05-06,3.952,4.2444,3.952,4.1697,40738,0
2011-05-09,4.1762,4.1832,4.1289,4.1289,8374,0
2011-05-10,4.1492,4.1492,4.0947,4.0947,2869,0
2011-05-11,4.0812,4.0879,4.0743,4.0812,5295,0
2011-05-12,3.9926,4.0812,3.9926,4.0812,8586,0
2011-05-13,4.0541,4.1424,4.0541,4.1085,3029,0
2011-05-16,4.0947,4.0947,4.0133,4.0473,12275,0
2011-05-17,4.0269,4.1832,4.0133,4.1561,9895,0
2011-05-18,4.0606,4.1762,4.0473,4.1424,6914,0
2011-05-19,4.0743,4.1492,4.0743,4.1424,8956,0
2011-05-20,4.1424,4.1424,4.122,4.122,292,0
2011-05-23,4.0473,4.0812,4.0473,4.0812,11760,0
2011-05-24,4.0812,4.1968,4.0812,4.1085,9075,0
2011-05-25,4.1085,4.1424,4.0947,4.0947,1913,0
2011-05-26,4.0812,4.0812,4.0473,4.0812,26156,0
2011-05-27,4.1901,4.3126,4.1901,4.2173,32072,0
2011-05-31,4.2239,4.3263,4.1085,4.2239,15181,0
2011-06-01,4.2512,4.2512,3.9995,4.0269,18918,0
2011-06-02,4.0269,4.1357,4.0269,4.1357,5574,0
2011-06-03,4.0812,4.0879,4.0473,4.0743,4236,0
2011-06-06,4.0064,4.0606,3.986,3.986,7938,0
2011-06-07,4.0541,4.0541,3.9246,3.9246,8084,0
2011-06-08,3.9657,4.0473,3.714,3.8974,35103,0
2011-06-09,3.8841,3.8907,3.8023,3.8023,5441,0
2011-06-10,3.8566,4.0606,3.8295,4.0606,17163,0
2011-06-13,3.9383,4.0675,3.9383,3.9586,10091,0
2011-06-14,3.9586,3.979,3.9045,3.979,16773,0
2011-06-15,3.952,4.0201,3.9045,3.9454,8456,0
2011-06-16,3.918,3.952,3.918,3.918,1617,0
2011-06-17,3.9111,4.0947,3.877,4.0947,13277,0
2011-06-20,3.9926,4.0133,3.8907,3.9246,21941,0
2011-06-21,3.952,3.979,3.8974,3.8974,15878,0
2011-06-22,3.9383,3.986,3.9383,3.986,3891,0
2011-06-23,3.9722,4.0404,3.9657,3.9722,1029,0
2011-06-24,3.9995,3.9995,3.952,3.952,2732,0
2011-06-27,3.952,3.979,3.952,3.9722,2015,0
2011-06-28,3.979,4.0064,3.9657,4.0064,3785,0
2011-06-29,3.9657,4.0133,3.9586,3.986,4223,0
2011-06-30,4.0133,4.6866,4.0133,4.258,144620,0
2011-07-01,4.258,4.3533,4.2103,4.3126,30925,0
2011-07-05,4.299,4.3327,4.2512,4.3126,14922,0
2011-07-06,4.2649,4.2854,4.1561,4.2376,9670,0
2011-07-07,4.2307,4.2307,4.1357,4.1357,13824,0
2011-07-08,4.1289,4.2173,4.1289,4.1492,5732,0
2011-07-11,4.0879,4.0879,4.0269,4.0473,4412,0
2011-07-12,4.0743,4.1016,4.0606,4.0606,3675,0
2011-07-13,4.0812,4.1697,4.0812,4.1561,7645,0
2011-07-14,4.1357,4.1627,4.1085,4.1492,18756,0
2011-07-15,4.1832,4.2173,4.1492,4.2037,8656,0
2011-07-18,4.2103,4.292,4.2103,4.2854,9899,0
2011-07-19,4.2854,4.3263,4.2512,4.319,17423,0
2011-07-20,4.2239,4.3533,4.2239,4.319,6002,0
2011-07-21,4.3263,4.3737,4.3263,4.3533,10365,0
2011-07-22,4.3737,4.4143,4.319,4.3533,15027,0
2011-07-25,4.3599,4.4143,4.3533,4.3599,4146,0
2011-07-26,4.3873,4.3873,4.3263,4.3533,6947,0
2011-07-27,4.3464,4.3873,4.2718,4.2718,2840,0
2011-07-28,4.2444,4.3737,4.2444,4.319,1175,0
2011-07-29,4.258,4.4282,4.258,4.3737,7700,0
2011-08-01,4.3805,4.3805,4.1424,4.258,12901,0
2011-08-02,4.1832,4.2376,4.1289,4.1832,11174,0
2011-08-03,4.1085,4.1357,3.9722,4.115,10070,0
2011-08-04,3.952,4.0812,3.9454,3.9454,36763,0
2011-08-05,3.9586,4.1016,3.9454,4.0133,4712,0
2011-08-08,3.9454,4.0812,3.8092,4.0336,30150,0
2011-08-09,3.979,3.979,3.8295,3.8431,7905,0
2011-08-10,3.9111,3.9657,3.8023,3.8431,33017,0
2011-08-11,3.9111,3.9657,3.9111,3.9657,4851,0
2011-08-12,3.9722,4.122,3.918,4.0404,11664,0
2011-08-15,4.0541,4.1492,4.0133,4.1424,2138,0
2011-08-16,3.979,4.0336,3.979,4.0336,444,0
2011-08-17,3.986,4.0606,3.979,4.0606,5058,0
2011-08-18,3.979,3.986,3.9111,3.9586,5290,0
2011-08-19,3.952,3.979,3.8295,3.979,8414,0
2011-08-22,3.9995,4.0133,3.8226,3.9995,10277,0
2011-08-23,3.9926,4.0064,3.979,4.0064,1325,0
2011-08-24,3.979,4.0743,3.9383,4.0743,6395,0
2011-08-25,4.0541,4.0947,3.9315,4.0947,4276,0
2011-08-26,4.0541,4.0541,3.9111,3.952,2382,0
2011-08-29,3.8092,4.3399,3.8092,4.1492,8351,0
2011-08-30,4.1762,4.2173,4.1085,4.1832,7782,0
2011-08-31,3.5438,3.9926,3.4964,3.8907,242235,0
2011-09-01,4.0064,4.0064,3.7613,3.9111,31453,0
2011-09-02,3.816,3.877,3.605,3.707,15494,0
2011-09-06,3.5234,3.7277,3.5234,3.714,24785,0
2011-09-07,3.741,3.7479,3.6119,3.741,31901,0
2011-09-08,3.6797,3.8635,3.673,3.8635,2905,0
2011-09-09,3.7613,3.8703,3.7277,3.7682,3639,0
2011-09-12,3.775,3.775,3.6324,3.639,11640,0
2011-09-13,3.639,3.8974,3.639,3.8092,13599,0
2011-09-14,3.6664,3.9111,3.6664,3.9111,12570,0
2011-09-15,3.877,3.9454,3.7821,3.877,63872,0
2011-09-16,3.8499,3.8841,3.8363,3.8841,22531,0
2011-09-19,3.8226,3.9111,3.8092,3.9111,11629,0
2011-09-20,3.877,3.9111,3.8635,3.8635,5145,0
2011-09-21,3.8431,3.8431,3.639,3.639,9170,0
2011-09-22,3.5708,3.5708,3.4351,3.4757,53890,0
2011-09-23,3.367,3.8566,3.3192,3.673,31021,0
2011-09-26,3.7547,3.8295,3.7479,3.8092,4023,0
2011-09-27,3.8635,3.877,3.714,3.8431,17185,0
2011-09-28,3.8226,3.8703,3.8226,3.8635,658,0
2011-09-29,3.7888,3.877,3.7277,3.7613,3397,0
2011-09-30,3.8703,3.8974,3.7479,3.8023,3821,0
2011-10-03,3.6797,3.707,3.3397,3.5164,78209,0
2011-10-04,3.401,3.401,3.2376,3.2513,59716,0
2011-10-05,3.2311,3.2311,3.0743,3.1559,22557,0
2011-10-06,3.1629,3.2311,3.1016,3.122,9556,0
2011-10-07,3.1559,3.2921,3.061,3.0949,21125,0
2011-10-10,3.1084,3.2037,2.8363,2.9861,33391,0
2011-10-11,2.9929,3.1356,2.9657,2.9995,32465,0
2011-10-12,3.0336,3.2242,3.0336,3.061,22251,0
2011-10-13,3.0336,3.1765,3.0065,3.1629,25677,0
2011-10-14,3.2173,3.3534,3.1971,3.2311,28134,0
2011-10-17,3.2853,3.3192,3.122,3.2173,11016,0
2011-10-18,3.1084,3.258,3.0336,3.1901,12607,0
2011-10-19,3.2173,3.265,3.1629,3.1629,4560,0
2011-10-20,3.1425,3.1971,3.0405,3.0405,2939,0
2011-10-21,3.02,3.1425,2.9248,2.9795,51514,0
2011-10-24,2.9861,2.9929,2.9179,2.9179,30620,0
2011-10-25,2.9995,3.061,2.9179,2.9179,12714,0
2011-10-26,2.952,3.061,2.8907,2.9179,53974,0
2011-10-27,2.952,3.0065,2.8907,2.9114,22822,0
2011-10-28,3.0813,3.0813,2.8432,2.85,50903,0
2011-10-31,2.8363,2.9248,2.7889,2.8568,38457,0
2011-11-01,2.8568,2.8568,2.6528,2.6528,45135,0
2011-11-02,2.571,2.7751,2.5643,2.5848,74291,0
2011-11-03,2.5985,2.639,2.3194,2.5916,94599,0
2011-11-04,2.6324,2.7208,2.5643,2.6528,23406,0
2011-11-07,2.639,2.68,2.4417,2.4417,23442,0
2011-11-08,2.5167,2.6052,2.3875,2.4147,16570,0
2011-11-09,2.435,2.435,2.3808,2.4283,27993,0
2011-11-10,2.4147,2.5437,2.3808,2.5437,31861,0
2011-11-11,2.5099,2.5574,2.4896,2.4896,6968,0
2011-11-14,2.5372,2.6867,2.5236,2.6528,24423,0
2011-11-15,2.639,2.6867,2.639,2.68,4175,0
2011-11-16,2.5507,2.6732,2.4759,2.5167,17184,0
2011-11-17,2.4964,2.5507,2.408,2.4964,21346,0
2011-11-18,2.4417,2.4896,2.4417,2.4554,1325,0
2011-11-21,2.4487,2.5574,2.4011,2.4964,1728,0
2011-11-22,2.5848,2.5848,2.3808,2.4283,14426,0
2011-11-23,2.4011,2.4827,2.3808,2.4417,20190,0
2011-11-25,2.3808,2.4487,2.3535,2.4487,5378,0
2011-11-28,2.4147,2.4554,2.238,2.3058,74799,0
2011-11-29,2.3737,2.3737,2.2854,2.2922,4801,0
2011-11-30,2.333,2.3671,2.2106,2.2106,17247,0
2011-12-01,2.2788,2.3671,2.2582,2.3125,9369,0
2011-12-02,2.3399,2.3671,2.2854,2.3125,7695,0
2011-12-05,2.3467,2.4417,2.2719,2.2719,31962,0
2011-12-06,2.2788,2.3737,2.2514,2.2922,2645,0
2011-12-07,2.2788,2.3467,2.2788,2.3194,3665,0
2011-12-08,2.333,2.3605,2.2922,2.3467,27289,0
2011-12-09,2.3942,2.3942,2.3194,2.3194,6837,0
2011-12-12,2.3467,2.3942,2.3467,2.3467,6748,0
2011-12-13,2.3467,2.3737,2.3125,2.3467,38333,0
2011-12-14,2.2854,2.3467,2.2582,2.2788,56860,0
2011-12-15,2.2993,2.3125,2.2582,2.2993,20729,0
2011-12-16,2.2993,2.3264,2.2243,2.3264,29766,0
2011-12-19,2.238,2.333,2.2175,2.3264,25289,0
2011-12-20,2.2309,2.3194,2.1833,2.2651,64515,0
2011-12-21,2.2514,2.2788,2.2106,2.2243,37662,0
2011-12-22,2.2038,2.3058,2.2038,2.2854,10962,0
2011-12-23,2.2719,2.2993,2.2038,2.2788,53992,0
2011-12-27,2.3125,2.3194,2.2447,2.2854,14963,0
2011-12-28,2.2788,2.3194,2.2651,2.2788,7234,0
2011-12-29,2.2854,2.3264,2.2243,2.238,30768,0
2011-12-30,2.2854,2.6617,2.238,2.5781,72106,0
2012-01-03,2.6663,2.6663,2.5848,2.6052,11396,0
2012-01-04,2.612,2.6597,2.4691,2.4964,12193,0
2012-01-05,2.571,2.5848,2.3264,2.4011,17266,0
2012-01-06,2.4283,2.435,2.3942,2.4147,3013,0
2012-01-10,2.4147,2.5099,2.4147,2.4283,3708,0
2012-01-11,2.4147,2.4964,2.408,2.408,1325,0
2012-01-13,2.2854,2.5167,2.2854,2.435,7527,0
2012-01-17,2.4417,2.571,2.4417,2.571,2354,0
2012-01-18,2.5303,2.5303,2.4283,2.5031,6370,0
2012-01-19,2.4759,2.5099,2.3942,2.5099,12643,0
2012-01-20,2.4487,2.4487,2.4487,2.4487,1717,0
2012-01-23,2.435,2.5643,2.435,2.5643,13573,0
2012-01-24,2.5099,2.5643,2.5099,2.5643,4320,0
2012-01-25,2.5236,2.5236,2.5167,2.5167,4666,0
2012-01-26,2.4827,2.4827,2.4283,2.4283,4287,0
2012-01-27,2.5372,2.6528,2.5372,2.6528,17600,0
2012-01-30,2.6324,2.7073,2.5643,2.7073,6395,0
2012-01-31,2.7073,2.7138,2.5574,2.5574,10384,0
2012-02-01,2.4147,2.5167,2.3875,2.5167,60711,0
2012-02-02,2.4623,2.4896,2.3875,2.435,25484,0
2012-02-03,2.435,2.5099,2.4147,2.4487,9790,0
2012-02-06,2.4623,2.4964,2.4487,2.4487,13384,0
2012-02-07,2.4623,2.5781,2.4487,2.5781,27228,0
2012-02-08,2.571,2.612,2.5167,2.5167,9552,0
2012-02-09,2.5236,2.5985,2.5167,2.5167,18225,0
2012-02-10,2.4759,2.5781,2.4623,2.5099,23084,0
2012-02-13,2.5031,2.6528,2.4827,2.6528,14030,0
2012-02-14,2.6867,2.6867,2.5848,2.6732,6395,0
2012-02-15,2.6732,2.68,2.5372,2.6663,11921,0
2012-02-16,2.646,2.6663,2.4487,2.6052,18995,0
2012-02-17,2.5781,2.612,2.5236,2.571,1617,0
2012-02-21,2.4964,2.612,2.4964,2.6052,2291,0
2012-02-22,2.5303,2.5372,2.4827,2.4827,5783,0
2012-02-23,2.5507,2.5507,2.4827,2.5507,1437,0
2012-02-24,2.5507,2.646,2.4964,2.639,20872,0
2012-02-27,2.5507,2.6254,2.5236,2.5236,28909,0
2012-02-28,2.5303,2.6052,2.5099,2.5303,23572,0
2012-02-29,2.5372,2.5781,2.5099,2.5781,8193,0
2012-03-01,2.5303,2.5507,2.5099,2.5099,2830,0
2012-03-02,2.5167,2.5437,2.5167,2.5437,1325,0
2012-03-05,2.5372,2.5507,2.5372,2.5507,734,0
2012-03-06,2.5099,2.5437,2.4964,2.5031,3384,0
2012-03-07,2.4964,2.4964,2.4896,2.4964,3530,0
2012-03-08,2.4964,2.4964,2.4759,2.4827,28959,0
2012-03-09,2.4827,2.5167,2.4147,2.4554,6058,0
2012-03-12,2.4554,2.4554,2.4147,2.4487,19290,0
2012-03-13,2.435,2.5167,2.4147,2.5167,3129,0
2012-03-14,2.4147,2.4487,2.4011,2.408,5365,0
2012-03-15,2.3942,2.4487,2.3808,2.4417,13114,0
2012-03-16,2.435,2.5372,2.435,2.5372,23671,0
2012-03-19,2.5031,2.5099,2.435,2.5031,76247,0
2012-03-20,2.435,2.5507,2.435,2.4827,18377,0
2012-03-21,2.4554,2.5099,2.435,2.4487,13044,0
2012-03-22,2.4691,2.4964,2.4487,2.4623,31491,0
2012-03-23,2.4487,2.4487,2.4487,2.4487,1900,0
2012-03-26,2.4487,2.4964,2.435,2.4487,15852,0
2012-03-27,2.4487,2.4827,2.4487,2.4827,978,0
2012-03-28,2.4827,2.5031,2.4487,2.4827,71607,0
2012-03-30,2.4691,2.5303,2.435,2.4759,37394,0
2012-04-02,2.4691,2.5781,2.4487,2.5781,5385,0
2012-04-03,2.4691,2.571,2.4691,2.5167,1617,0
2012-04-04,2.4827,2.4827,2.4417,2.4623,10846,0
2012-04-05,2.4487,2.5167,2.4417,2.4554,10001,0
2012-04-10,2.4487,2.5781,2.4487,2.5781,786,0
2012-04-11,2.4214,2.5372,2.4214,2.4487,3503,0
2012-04-12,2.4487,2.5507,2.4487,2.4827,24587,0
2012-04-16,2.4554,2.5574,2.4487,2.4623,21134,0
2012-04-17,2.4827,2.5781,2.4827,2.571,455,0
2012-04-18,2.571,2.571,2.4691,2.5031,9667,0
2012-04-19,2.4827,2.5643,2.4759,2.4964,6544,0
2012-04-23,2.4691,2.5507,2.4623,2.4691,30050,0
2012-04-24,2.4759,2.4759,2.4623,2.4623,2589,0
2012-04-25,2.4759,2.5507,2.3808,2.3875,261572,0
2012-04-26,2.4011,2.5236,2.3942,2.5236,588,0
2012-04-27,2.5507,2.5781,2.3875,2.5781,11629,0
2012-04-30,2.571,2.6189,2.5643,2.6189,12536,0
2012-05-01,2.5507,2.68,2.5167,2.5167,45265,0
2012-05-02,2.5643,2.6189,2.3808,2.5167,687175,0
2012-05-03,2.5031,2.5167,2.408,2.435,12120,0
2012-05-04,2.408,2.5236,2.3875,2.4487,7270,0
2012-05-07,2.4623,2.5167,2.408,2.5031,8074,0
2012-05-08,2.435,2.4759,2.3942,2.3942,7892,0
2012-05-09,2.4147,2.4417,2.3942,2.3942,4785,0
2012-05-10,2.3942,2.5031,2.3875,2.4827,15598,0
2012-05-11,2.4214,2.5167,2.4214,2.5031,11469,0
2012-05-14,2.4964,2.4964,2.3942,2.3942,11291,0
2012-05-15,2.4214,2.4214,2.3942,2.3942,11321,0
2012-05-16,2.3875,2.4283,2.3875,2.4147,16452,0
2012-05-17,2.4147,2.4214,2.3535,2.3535,16028,0
2012-05-18,2.3535,2.4487,2.3467,2.4487,77365,0
2012-05-21,2.435,2.435,2.3808,2.3875,519138,0
2012-05-22,2.4147,2.4487,2.3942,2.4417,18458,0
2012-05-23,2.408,2.435,2.3125,2.3467,136444,0
2012-05-24,2.3535,2.435,2.3194,2.3399,12410,0
2012-05-25,2.3671,2.3942,2.3671,2.3808,2645,0
2012-05-29,2.4011,2.646,2.4011,2.6189,61570,0
2012-05-30,2.5437,2.7889,2.5437,2.7208,69974,0
2012-05-31,2.8704,2.9059,2.7208,2.7684,28915,0
2012-06-01,2.7138,2.7208,2.6254,2.6254,9044,0
2012-06-04,2.6528,2.7138,2.6528,2.6663,21017,0
2012-06-05,2.6515,2.7138,2.6515,2.7,10724,0
2012-06-06,2.7,2.8451,2.617,2.7208,18411,0
2012-06-07,2.8313,2.8313,2.617,2.707,8213,0
2012-06-08,2.6597,2.7208,2.5643,2.5848,10733,0
2012-06-11,2.6052,2.7138,2.5985,2.5985,22316,0
2012-06-12,2.5985,2.6528,2.5643,2.5781,46162,0
2012-06-13,2.5643,2.7547,2.5236,2.7003,196234,0
2012-06-14,2.7003,2.7889,2.6528,2.7818,80468,0
2012-06-15,2.7616,2.7889,2.6052,2.7208,38091,0
2012-06-18,2.6052,2.6597,2.5985,2.5985,3530,0
2012-06-19,2.6189,2.6936,2.5236,2.6189,51639,0
2012-06-20,2.639,2.7547,2.5372,2.6936,21877,0
2012-06-21,2.5781,2.7956,2.5781,2.7345,20958,0
2012-06-22,2.7138,2.7138,2.6379,2.6379,15460,0
2012-06-25,2.7751,2.7818,2.5643,2.5848,21097,0
2012-06-26,2.6052,2.7751,2.5985,2.7345,190282,0
2012-06-27,2.7547,2.7547,2.68,2.7208,7079,0
2012-06-28,2.68,2.7345,2.6254,2.646,22197,0
2012-06-29,2.6052,3.0405,2.6052,2.8635,145682,0
2012-07-02,2.8092,2.8298,2.6663,2.6663,19868,0
2012-07-03,2.7276,2.8229,2.6867,2.7547,5177,0
2012-07-05,2.6863,2.6931,2.617,2.631,117218,0
2012-07-06,2.548,2.7348,2.548,2.6724,36621,0
2012-07-09,2.6656,2.7831,2.6656,2.7692,12495,0
2012-07-10,2.7762,2.8176,2.7348,2.7348,16405,0
2012-07-11,2.7483,2.8037,2.7,2.7208,3862,0
2012-07-12,2.7762,2.7762,2.6515,2.7208,22640,0
2012-07-13,2.7762,2.778,2.6931,2.7762,16943,0
2012-07-16,2.7831,2.8865,2.7831,2.8451,34465,0
2012-07-17,2.8659,2.8796,2.8451,2.8659,18356,0
2012-07-18,2.8659,2.8865,2.8659,2.8659,21514,0
2012-07-19,2.8313,2.8865,2.8313,2.8796,14995,0
2012-07-20,2.8933,2.8933,2.8865,2.8865,1232,0
2012-07-23,2.8933,2.9694,2.8796,2.9004,30964,0
2012-07-25,2.9004,2.9694,2.8727,2.9141,8730,0
2012-07-26,2.9624,2.9624,2.707,2.8933,11696,0
2012-07-27,2.928,3.0383,2.8314,2.8314,21871,0
2012-07-30,2.8865,3.004,2.8865,2.928,4205,0
2012-07-31,2.9694,2.9694,2.9444,2.9444,1618,0
2012-08-01,2.9694,2.9694,2.9558,2.9558,2609,0
2012-08-02,2.9073,2.9073,2.8381,2.8381,12889,0
2012-08-03,2.8588,2.928,2.8451,2.9211,10891,0
2012-08-06,2.8659,2.9694,2.8659,2.9558,5683,0
2012-08-07,2.8727,2.9624,2.8659,2.9141,13178,0
2012-08-08,2.8796,3.1558,2.8796,3.0383,27228,0
2012-08-09,3.0383,3.0383,2.99,3.004,14880,0
2012-08-10,3.004,3.0316,3.004,3.0316,5141,0
2012-08-13,2.9971,3.149,2.9971,3.1025,2417,0
2012-08-14,3.0798,3.0798,2.928,2.99,7430,0
2012-08-15,3.004,3.004,2.9486,2.9487,7256,0
2012-08-16,2.9417,3.1421,2.7964,3.004,74983,0
2012-08-17,3.1696,3.1904,3.0044,3.0246,6334,0
2012-08-20,3.0936,3.3457,3.0798,3.1212,39614,0
2012-08-21,3.3009,3.3009,2.9971,3.0798,14218,0
2012-08-22,3.0798,3.2331,3.0383,3.0729,12323,0
2012-08-23,3.0867,3.2388,3.0867,3.1076,4390,0
2012-08-24,3.0936,3.1284,3.0383,3.0798,5320,0
2012-08-27,3.1145,3.1766,3.0997,3.1076,26054,0
2012-08-28,3.1421,3.2032,2.9073,3.0591,39652,0
2012-08-29,2.7964,3.2456,2.6241,3.0661,123944,0
2012-08-30,3.0729,3.0729,2.8659,2.9211,55340,0
2012-08-31,2.9004,3.0383,2.7788,2.9558,50069,0
2012-09-04,2.928,2.928,2.7483,2.8003,81617,0
2012-09-05,2.7831,2.8865,2.7692,2.79,21421,0
2012-09-06,2.8313,2.9417,2.8313,2.8659,22271,0
2012-09-07,2.8313,3.0936,2.8313,2.9487,53263,0
2012-09-10,2.9487,3.0936,2.9487,3.0383,30036,0
2012-09-11,2.9971,3.0661,2.9971,3.0454,41844,0
2012-09-12,3.0383,3.2904,2.9474,3.1154,35759,0
2012-09-13,3.1154,3.1925,2.9963,3.1065,27127,0
2012-09-14,3.1783,3.1783,3.0175,3.0314,25433,0
2012-09-17,3.0944,3.1434,3.0454,3.0454,14000,0
2012-09-18,3.0525,3.0525,3.0454,3.0454,13113,0
2012-09-19,2.9684,3.0524,2.9333,3.0244,40375,0
2012-09-20,2.9544,3.1994,2.9544,3.0803,15760,0
2012-09-21,3.0454,3.3184,3.0314,3.3184,35333,0
2012-09-24,3.1994,3.2554,3.1505,3.1714,30920,0
2012-09-25,3.1994,3.3147,3.0873,3.1082,48326,0
2012-09-26,3.1154,3.1505,3.0314,3.0664,27936,0
2012-09-27,3.1505,3.1505,3.1013,3.1013,9604,0
2012-09-28,3.1363,3.1505,3.1082,3.1434,22486,0
2012-10-01,3.1505,3.3184,3.1363,3.2484,31136,0
2012-10-02,3.2622,3.2828,3.1783,3.2554,11433,0
2012-10-03,3.2273,3.5485,3.1995,3.4165,47351,0
2012-10-04,3.4934,3.5775,3.4305,3.4305,71386,0
2012-10-05,3.4865,3.5284,3.4655,3.5006,24556,0
2012-10-08,3.5072,3.7525,3.5006,3.5635,52114,0
2012-10-09,3.6054,3.7455,3.5006,3.5006,44586,0
2012-10-10,3.5072,3.6683,3.3674,3.4305,27452,0
2012-10-11,3.5144,3.5977,3.3044,3.4723,23179,0
2012-10-12,3.4934,3.5214,3.4655,3.5144,7748,0
2012-10-15,3.5006,3.6755,3.4655,3.6054,20340,0
2012-10-16,3.6755,3.8433,3.6067,3.6824,74070,0
2012-10-17,3.6054,3.9135,3.5073,3.8364,66923,0
2012-10-18,3.8855,4.0099,3.7805,3.8786,38106,0
2012-10-19,3.8925,3.9276,3.7104,3.8155,49456,0
2012-10-22,3.8925,3.8925,3.6404,3.6405,29076,0
2012-10-23,3.6404,3.7245,3.5284,3.5425,38206,0
2012-10-24,3.5704,3.7797,3.5704,3.6941,20357,0
2012-10-25,3.7663,3.8084,3.7175,3.7314,26174,0
2012-10-26,3.7663,3.8155,3.6404,3.6475,27132,0
2012-10-31,3.6545,3.7454,3.4305,3.6054,49031,0
2012-11-01,3.7245,3.7805,3.6262,3.6404,16323,0
2012-11-02,3.6755,3.7594,3.6755,3.6965,10192,0
2012-11-05,3.6262,3.6755,3.5564,3.6404,38129,0
2012-11-06,3.6054,3.6754,3.5461,3.6054,50038,0
2012-11-07,3.5425,3.6194,3.4655,3.5144,46141,0
2012-11-08,3.5354,3.6755,3.3253,3.4585,139657,0
2012-11-09,3.6824,3.6824,3.3395,3.4795,85385,0
2012-11-12,3.4865,3.4865,3.2974,3.3852,29177,0
2012-11-13,3.2695,3.3114,3.0383,3.1293,59908,0
2012-11-14,3.0873,3.3358,3.0454,3.3322,34106,0
2012-11-15,3.3322,3.474,3.3322,3.4235,16328,0
2012-11-16,3.4235,3.4235,3.3674,3.3674,1430,0
2012-11-19,3.3743,3.5071,3.3743,3.5006,15269,0
2012-11-20,3.4655,3.5704,3.4655,3.5635,12451,0
2012-11-21,3.5007,3.6262,3.4242,3.6054,44137,0
2012-11-23,3.5564,3.6824,3.5564,3.6194,7084,0
2012-11-26,3.4865,3.6755,3.4865,3.6334,12315,0
2012-11-27,3.5214,3.5214,3.4514,3.4723,27400,0
2012-11-28,3.4724,3.6404,3.4724,3.5704,12017,0
2012-11-29,3.5914,3.6545,3.5914,3.6404,33719,0
2012-11-30,3.5144,3.7104,3.5144,3.6965,35989,0
2012-12-03,3.6404,3.8014,3.5611,3.763,25407,0
2012-12-04,3.7805,3.8155,3.6554,3.7875,72316,0
2012-12-05,3.7805,3.9345,3.7805,3.9204,39793,0
2012-12-06,3.8994,3.8994,3.7954,3.8433,9456,0
2012-12-07,3.8643,4.1584,3.7314,3.8155,18656,0
2012-12-10,3.8855,3.9127,3.7104,3.7525,17923,0
2012-12-11,3.7944,3.9555,3.6755,3.6756,44369,0
2012-12-12,3.7818,3.9659,3.696,3.8454,104466,0
2012-12-13,3.9234,3.9304,3.8666,3.9093,41390,0
2012-12-14,3.9586,3.9659,3.9162,3.9234,25527,0
2012-12-17,3.9517,4.5748,3.9517,4.3907,141189,0
2012-12-18,4.341,4.341,4.1576,4.2136,55178,0
2012-12-19,3.8949,4.1924,3.6046,3.8666,61211,0
2012-12-20,3.9019,3.9445,3.6472,3.8739,56419,0
2012-12-21,3.8454,4.1712,3.7535,3.8949,14364,0
2012-12-24,3.9659,3.9659,3.6896,3.6896,8788,0
2012-12-26,3.6542,4.0012,3.6542,3.7395,22066,0
2012-12-27,3.7395,3.8806,3.7395,3.8666,41557,0
2012-12-28,3.8384,3.9659,3.8171,3.8806,67625,0
2012-12-31,3.8865,4.0934,3.8594,4.0649,92128,0
2013-01-02,4.1569,4.3483,3.9445,4.2845,134479,0
2013-01-03,4.1853,4.4193,4.1428,4.4121,135940,0
2013-01-04,4.4193,4.4615,4.313,4.4121,48156,0
2013-01-07,4.504,4.504,4.4049,4.4684,63350,0
2013-01-08,4.433,4.4331,4.3199,4.3624,36160,0
2013-01-09,4.426,4.426,4.0862,4.3696,67000,0
2013-01-10,4.3696,4.3696,4.1004,4.249,32802,0
2013-01-11,4.2136,4.2986,4.1077,4.2774,48313,0
2013-01-14,4.3624,4.3624,4.242,4.3367,20337,0
2013-01-15,4.3552,4.3552,4.1287,4.1287,50523,0
2013-01-16,4.1782,4.3227,4.1782,4.242,59877,0
2013-01-17,4.3057,4.3199,4.249,4.2987,15500,0
2013-01-18,4.341,4.341,4.2633,4.2633,8690,0
2013-01-22,4.2561,4.3341,4.2561,4.2633,15764,0
2013-01-23,4.2065,4.3057,4.2065,4.2633,15888,0
2013-01-24,4.313,4.3484,4.2561,4.2915,63422,0
2013-01-25,4.3552,4.5959,4.2979,4.582,120147,0
2013-01-28,4.8608,4.9217,4.6818,4.9217,281580,0
2013-01-29,4.9217,4.9217,4.6102,4.7167,211466,0
2013-01-30,4.7306,4.7447,4.0943,4.3341,148079,0
2013-01-31,4.3765,4.9217,4.3765,4.6315,295766,0
2013-02-01,4.7658,5.63,4.4684,5.3042,1520844,0
2013-02-04,5.7646,5.8353,5.2761,5.4884,1831684,0
2013-02-05,5.5661,5.885,5.4884,5.7787,894113,0
2013-02-06,5.8072,5.9841,5.4742,5.5948,1131090,0
2013-02-07,5.5805,5.6654,4.9714,5.6654,580690,0
2013-02-08,5.6936,5.7646,5.3468,5.6442,256212,0
2013-02-11,5.3892,5.5593,5.1341,5.3962,265471,0
2013-02-12,5.3962,5.6654,5.2122,5.6088,410129,0
2013-02-13,5.6442,5.6442,5.3822,5.5451,212332,0
2013-02-14,5.5451,5.6407,5.5096,5.616,137397,0
2013-02-15,5.63,5.6654,5.5026,5.6088,500440,0
2013-02-19,5.7362,5.7362,5.46,5.6372,372911,0
2013-02-20,5.63,5.6654,5.3255,5.4106,298821,0
2013-02-21,5.4742,5.4742,5.0635,5.2902,372761,0
2013-02-22,5.2193,5.3255,4.9714,5.0281,282101,0
2013-02-25,5.0423,5.1697,4.9786,5.0423,229048,0
2013-02-26,5.0351,5.0351,4.5889,4.9642,411459,0
2013-02-27,4.9714,5.1838,4.9572,5.0989,188171,0
2013-02-28,5.1061,5.1273,4.8864,4.95,199954,0
2013-03-01,4.8581,5.1202,4.7023,4.95,340411,0
2013-03-04,4.9148,4.9998,4.8508,4.9006,145984,0
2013-03-05,4.9572,4.9926,4.8721,4.9572,110622,0
2013-03-06,4.9572,5.0217,4.8085,4.9006,136820,0
2013-03-07,4.8721,5.0211,4.8721,5.0211,83960,0
2013-03-08,5.1202,5.2845,5.0777,5.1627,135362,0
2013-03-11,5.1697,5.2263,5.1273,5.1912,245291,0
2013-03-12,5.198,5.2688,5.0706,5.198,117973,0
2013-03-13,5.1695,5.2124,4.9981,5.0051,93695,0
2013-03-14,4.9981,5.1623,4.9981,5.1196,59692,0
2013-03-15,5.1481,5.241,5.0125,5.1054,97926,0
2013-03-18,5.0195,5.3479,4.9196,5.2908,206968,0
2013-03-19,5.3692,5.4907,5.2837,5.3765,168402,0
2013-03-20,5.448,5.6621,5.398,5.505,204375,0
2013-03-21,5.5337,5.6408,5.4978,5.5407,90992,0
2013-03-22,5.5979,5.5979,5.3622,5.5621,103980,0
2013-03-25,5.6408,5.6908,5.4907,5.6193,130091,0
2013-03-26,5.6193,5.748,5.6,5.6978,218760,0
2013-03-27,5.6691,5.7121,5.5337,5.5979,239778,0
2013-03-28,5.6337,5.7121,5.6193,5.6478,95449,0
2013-04-01,5.655,5.6908,5.6408,5.655,47837,0
2013-04-02,5.6478,5.655,5.4977,5.5337,127107,0
2013-04-03,5.4265,5.4272,5.0131,5.0481,252547,0
2013-04-04,5.0265,5.2837,5.0265,5.2765,95260,0
2013-04-05,5.2338,5.3551,5.0125,5.1695,126747,0
2013-04-08,5.1911,5.2481,4.5984,4.6339,315494,0
2013-04-09,4.9482,5.1623,4.7624,4.9837,260739,0
2013-04-10,5.0195,5.2265,4.9488,5.1122,189736,0
2013-04-11,5.1338,5.1481,4.8409,4.9338,84143,0
2013-04-12,4.941,4.941,4.4699,4.5198,233152,0
2013-04-15,4.434,4.5133,4.1911,4.3984,233949,0
2013-04-16,4.4617,4.9911,4.4617,4.9552,214103,0
2013-04-17,4.891,4.891,4.6482,4.8197,141953,0
2013-04-18,4.9338,4.9911,4.6196,4.6627,70145,0
2013-04-19,4.7338,4.7623,4.6294,4.7554,68486,0
2013-04-22,4.684,4.6982,4.4483,4.6411,106611,0
2013-04-23,4.7127,4.9902,4.6411,4.8338,136660,0
2013-04-24,4.684,4.891,4.6516,4.7554,46447,0
2013-04-25,4.7767,4.8838,4.649,4.7981,100098,0
2013-04-26,4.7789,4.9764,4.6767,4.8553,74320,0
2013-04-29,4.8838,4.9196,4.7554,4.8409,82410,0
2013-04-30,4.7981,5.3191,4.7981,5.0265,412657,0
2013-05-01,5.2765,5.2765,5.0694,5.1054,153886,0
2013-05-02,5.2481,5.6265,5.2124,5.4977,266484,0
2013-05-03,5.512,5.655,5.455,5.5337,237713,0
2013-05-06,5.6121,5.6337,5.2694,5.4122,130868,0
2013-05-07,5.3836,5.5692,5.3551,5.4907,93590,0
2013-05-08,5.512,5.5621,5.3551,5.4622,76595,0
2013-05-09,5.4265,5.5407,5.2481,5.3266,75373,0
2013-05-10,5.3622,5.4622,5.2338,5.3622,39061,0
2013-05-13,5.3191,5.3551,5.2481,5.305,26539,0
2013-05-14,5.3551,5.4622,5.2837,5.305,43362,0
2013-05-15,5.241,5.2694,4.9266,5.0623,158728,0
2013-05-16,5.0766,5.1338,4.9266,5.0125,40915,0
2013-05-17,5.0623,5.0623,4.8553,4.9911,101030,0
2013-05-20,5.0125,5.2472,4.9981,5.041,59995,0
2013-05-21,5.0051,5.1122,4.9055,4.9552,35413,0
2013-05-22,4.941,5.0337,4.9055,4.9055,22714,0
2013-05-23,4.8053,4.9981,4.6482,4.9338,124379,0
2013-05-24,4.8553,5.1409,4.8197,5.0694,66083,0
2013-05-28,5.0694,5.4977,5.0051,5.3407,216554,0
2013-05-29,5.3337,5.3835,5.2124,5.3191,53516,0
2013-05-30,5.3479,5.4693,5.2372,5.4408,99613,0
2013-05-31,5.3887,5.4698,5.3519,5.3814,94591,0
2013-06-03,5.4763,5.4906,5.0766,5.2837,146920,0
2013-06-04,5.1265,5.2979,5.0694,5.1623,67935,0
2013-06-05,5.1299,5.2686,5.0195,5.0623,48727,0
2013-06-06,5.1054,5.1623,4.9123,5.0553,108839,0
2013-06-07,5.4265,5.5337,5.3622,5.5337,318723,0
2013-06-10,5.5836,5.7834,5.5836,5.6766,569274,0
2013-06-11,5.6836,5.7979,5.6621,5.7406,192755,0
2013-06-12,5.7335,5.7765,5.6836,5.6978,172049,0
2013-06-13,5.6326,5.7993,5.6326,5.7414,108319,0
2013-06-14,5.7559,5.7775,5.6906,5.7702,88604,0
2013-06-17,5.8137,5.8355,5.7195,5.792,88003,0
2013-06-18,5.7847,5.8718,5.618,5.6688,247380,0
2013-06-19,5.6326,5.792,5.6235,5.7342,43465,0
2013-06-20,5.6906,5.7268,5.4514,5.531,85531,0
2013-06-21,5.5457,5.5675,5.4369,5.5603,60157,0
2013-06-24,5.4802,5.531,5.147,5.1904,140347,0
2013-06-25,5.183,5.5093,5.1471,5.4369,110129,0
2013-06-26,5.4369,5.5093,5.2992,5.3573,78999,0
2013-06-27,5.3717,5.5022,5.3717,5.4878,55448,0
2013-06-28,5.4802,5.5745,5.4514,5.5457,29779,0
2013-07-01,5.5818,5.6688,5.4947,5.5093,49383,0
2013-07-02,5.4659,5.5093,5.3281,5.4947,44563,0
2013-07-03,5.4369,5.5596,5.321,5.3934,42836,0
2013-07-05,5.4152,5.4441,5.3788,5.4297,43092,0
2013-07-08,5.4802,5.7985,5.4441,5.6762,198147,0
2013-07-09,5.7268,5.7775,5.6978,5.7195,68078,0
2013-07-10,5.7414,5.7769,5.4947,5.7051,43580,0
2013-07-11,5.7993,5.7993,5.7342,5.7342,110777,0
2013-07-12,5.7632,5.7746,5.6833,5.7123,50766,0
2013-07-15,5.7632,5.7846,5.6036,5.6906,56639,0
2013-07-16,5.6617,5.6906,5.3788,5.5818,177614,0
2013-07-17,5.5745,5.7051,5.5093,5.6544,34202,0
2013-07-18,5.6398,5.7414,5.5675,5.6544,45968,0
2013-07-19,5.6544,5.6832,5.5746,5.6398,18069,0
2013-07-22,5.6109,5.647,5.5603,5.5818,40750,0
2013-07-23,5.5675,5.7123,5.5675,5.6762,109272,0
2013-07-24,5.6833,5.6978,5.618,5.647,65767,0
2013-07-25,5.647,5.7268,5.4587,5.531,96570,0
2013-07-26,5.531,5.7051,5.531,5.6036,61081,0
2013-07-29,5.7775,6.1036,5.5962,5.9807,633721,0
2013-07-30,6.053,6.2415,5.9877,6.0892,444070,0
2013-07-31,6.1619,6.1619,5.8659,5.9007,212116,0
2013-08-01,5.8937,6.1544,5.8937,6.1255,139475,0
2013-08-02,6.1544,6.1619,5.9151,5.9587,144570,0
2013-08-05,5.9807,6.1182,5.9807,6.0095,66874,0
2013-08-06,6.053,6.053,5.7268,5.7993,142754,0
2013-08-07,5.7993,6.1401,5.7993,5.9227,64012,0
2013-08-08,6.0095,6.1538,5.8718,5.9007,88293,0
2013-08-09,5.9444,5.9661,5.6255,5.6617,187877,0
2013-08-12,5.6906,5.9444,5.6906,5.85,106775,0
2013-08-13,5.85,5.9299,5.7268,5.8066,64020,0
2013-08-14,5.7632,5.8718,5.618,5.8137,118957,0
2013-08-15,5.7195,5.8791,5.7195,5.8211,70631,0
2013-08-16,5.8066,5.9081,5.7414,5.792,104415,0
2013-08-19,5.7993,5.9807,5.7632,5.8791,83526,0
2013-08-20,5.9151,5.9503,5.6544,5.8355,142672,0
2013-08-21,5.8283,5.9369,5.7342,5.8574,86970,0
2013-08-22,5.8937,6.1619,5.8937,6.0747,219768,0
2013-08-23,6.1401,6.3358,6.1401,6.2851,301091,0
2013-08-26,6.3793,6.4881,6.343,6.4372,385991,0
2013-08-27,6.3284,6.3793,5.9807,6.2415,353061,0
2013-08-28,6.0892,6.1619,5.4802,5.5675,565151,0
2013-08-29,5.5022,5.9081,5.4802,5.7775,197660,0
2013-08-30,5.792,5.792,5.5246,5.5529,99925,0
2013-09-03,5.6538,5.7274,5.5213,5.6095,105873,0
2013-09-04,5.5729,5.7274,5.5654,5.6979,108654,0
2013-09-05,5.6979,5.7274,5.5213,5.5213,109720,0
2013-09-06,5.5311,5.6326,5.5093,5.5891,50832,0
2013-09-09,5.5961,5.6601,5.4514,5.6109,77226,0
2013-09-10,5.6685,5.7274,5.6243,5.6243,61452,0
2013-09-11,5.5818,5.7123,5.5745,5.6906,78675,0
2013-09-12,5.7715,5.9629,5.724,5.823,107286,0
2013-09-13,5.8303,5.8525,5.676,5.7641,48212,0
2013-09-16,5.8083,5.8083,5.4927,5.558,100153,0
2013-09-17,5.5433,5.7789,5.4402,5.72,70093,0
2013-09-18,5.7274,5.7863,5.5213,5.5951,40995,0
2013-09-19,5.5654,5.6878,5.4623,5.536,69868,0
2013-09-20,5.536,5.6685,5.4623,5.5286,90091,0
2013-09-23,5.492,5.5433,5.4255,5.4991,70822,0
2013-09-24,5.4842,5.6095,5.4183,5.477,51074,0
2013-09-25,5.4698,5.5654,5.4255,5.4477,87978,0
2013-09-26,5.4329,5.5286,5.3519,5.396,97529,0
2013-09-27,5.3446,5.3668,5.2121,5.2121,114387,0
2013-09-30,5.168,5.4255,5.0134,5.3151,122835,0
2013-10-01,5.3371,5.4623,5.2931,5.3887,92914,0
2013-10-02,5.374,5.396,5.1901,5.2783,81370,0
2013-10-03,5.2267,5.3297,5.1531,5.271,118178,0
2013-10-04,5.2415,5.2636,4.8219,4.9912,258773,0
2013-10-07,4.9323,5.2267,4.9028,5.168,112067,0
2013-10-08,5.1901,5.1901,4.9764,5.0796,93592,0
2013-10-09,5.1162,5.1901,4.9692,5.0207,225317,0
2013-10-10,5.087,5.2783,5.0573,5.1606,63667,0
2013-10-11,5.1531,5.3004,5.0644,5.2341,40270,0
2013-10-14,5.2048,5.3004,5.0943,5.2562,45073,0
2013-10-15,5.2562,5.3668,5.2562,5.2636,44825,0
2013-10-16,5.2783,5.2783,5.0648,5.1162,80281,0
2013-10-17,5.0648,5.3225,5.0648,5.2783,49037,0
2013-10-18,5.3151,5.374,5.2194,5.3594,81639,0
2013-10-21,5.3371,5.3594,5.2048,5.3594,68329,0
2013-10-22,5.3668,5.374,5.2194,5.3519,42653,0
2013-10-23,5.3297,5.4329,5.2267,5.3887,73216,0
2013-10-24,5.3668,5.3668,5.2636,5.3668,52708,0
2013-10-25,5.374,5.4402,5.3371,5.3519,53521,0
2013-10-28,5.3446,5.5213,5.3371,5.4329,84359,0
2013-10-29,5.4255,5.514,5.374,5.4329,83812,0
2013-10-30,5.6316,5.6685,5.3371,5.4623,190581,0
2013-10-31,5.4108,5.4842,5.3452,5.4255,111452,0
2013-11-01,5.4108,5.4183,5.3151,5.3446,98076,0
2013-11-04,5.3446,5.3814,5.2931,5.3519,129314,0
2013-11-05,5.3004,5.4255,5.3004,5.4255,61537,0
2013-11-06,5.4183,5.4549,5.3519,5.4549,44827,0
2013-11-07,5.4549,5.4842,5.3594,5.477,39938,0
2013-11-08,5.4623,5.4842,5.4255,5.4623,23365,0
2013-11-11,5.4329,5.4623,5.3887,5.4183,32676,0
2013-11-12,5.4329,5.5802,5.4108,5.492,45644,0
2013-11-13,5.477,5.5802,5.477,5.5802,33008,0
2013-11-14,5.5951,5.6389,5.514,5.5802,39258,0
2013-11-15,5.6095,5.6095,5.4033,5.4033,61126,0
2013-11-18,5.4183,5.4991,5.3079,5.4255,54337,0
2013-11-19,5.4033,5.4842,5.396,5.4329,15442,0
2013-11-20,5.4329,5.882,5.271,5.6685,208377,0
2013-11-21,5.6979,5.7274,5.5729,5.6243,50399,0
2013-11-22,5.5875,5.7127,5.5875,5.6171,18022,0
2013-11-25,5.6095,5.6979,5.4991,5.558,45371,0
2013-11-26,5.536,5.6243,5.5066,5.5802,17523,0
2013-11-27,5.6023,5.6611,5.5213,5.5433,26082,0
2013-11-29,5.5213,5.5951,5.5213,5.558,5529,0
2013-12-02,5.5433,5.6316,5.4991,5.5066,18202,0
2013-12-03,5.477,5.6831,5.4623,5.6611,47816,0
2013-12-04,5.6685,5.6685,5.477,5.5433,68054,0
2013-12-05,5.5508,5.6171,5.4402,5.5213,27167,0
2013-12-06,5.536,5.5951,5.477,5.5951,22548,0
2013-12-09,5.6023,5.8083,5.5729,5.7935,133942,0
2013-12-10,5.8303,5.8598,5.7569,5.8158,65745,0
2013-12-11,5.7932,5.9054,5.7559,5.7707,56856,0
2013-12-12,5.7707,5.898,5.7601,5.7635,28706,0
2013-12-13,5.7932,5.8532,5.7559,5.8082,57656,0
2013-12-16,5.7707,5.8831,5.7109,5.8532,51483,0
2013-12-17,5.8305,5.8755,5.7484,5.8008,43613,0
2013-12-18,5.8305,5.8681,5.6438,5.7335,96584,0
2013-12-19,5.6885,5.7186,5.6287,5.6663,52839,0
2013-12-20,5.6287,5.8082,5.6287,5.8008,48932,0
2013-12-23,5.8082,5.8606,5.7932,5.8457,57923,0
2013-12-24,5.8457,5.8681,5.8305,5.8606,29470,0
2013-12-26,5.8606,5.9803,5.8606,5.9203,69829,0
2013-12-27,5.9501,5.9876,5.9428,5.9876,59797,0
2013-12-30,5.9653,6.1519,5.9653,6.0252,96318,0
2013-12-31,6.0326,6.2193,6.0326,6.1073,151835,0
2014-01-02,6.0623,6.1072,6.0101,6.0849,33148,0
2014-01-03,6.0549,6.0998,6.0252,6.0252,14794,0
2014-01-06,6.0027,6.227,5.9803,6.0998,62742,0
2014-01-07,6.0849,6.1297,6.0175,6.0774,78927,0
2014-01-08,6.0549,6.0849,5.8903,5.9354,46556,0
2014-01-09,5.9428,6.0175,5.9354,5.9726,21805,0
2014-01-10,5.9428,5.9803,5.8382,5.9354,58728,0
2014-01-13,5.9354,6.0549,5.8082,5.8231,35450,0
2014-01-14,5.8457,5.9653,5.8457,5.8755,29298,0
2014-01-15,5.8681,6.0101,5.8606,5.898,38660,0
2014-01-16,5.9501,6.0774,5.8755,5.9501,60078,0
2014-01-17,5.9803,5.9803,5.8903,5.9653,26087,0
2014-01-21,5.9726,6.1821,5.9726,6.0849,113709,0
2014-01-22,6.1148,6.2717,6.1148,6.2343,107558,0
2014-01-23,6.2419,6.2791,6.2046,6.2791,47758,0
2014-01-24,6.2568,6.2867,6.0326,6.1519,82218,0
2014-01-27,6.0924,6.3538,5.898,6.3092,159996,0
2014-01-28,6.3092,6.3313,6.0549,6.2118,86971,0
2014-01-29,6.2942,6.3538,6.2867,6.339,126952,0
2014-01-30,6.3538,6.3538,6.1821,6.3092,182605,0
2014-01-31,6.2641,6.3839,6.2275,6.339,124694,0
2014-02-03,6.3913,6.4471,6.1372,6.2867,153984,0
2014-02-04,6.2791,6.3913,6.2419,6.3763,246899,0
2014-02-05,6.4436,6.4512,6.2642,6.2867,133198,0
2014-02-06,6.2717,6.339,6.1969,6.3165,131295,0
2014-02-07,6.3165,6.369,6.2933,6.3617,94583,0
2014-02-10,6.3538,6.4362,6.3165,6.3465,106192,0
2014-02-11,6.3986,6.4362,6.2343,6.3015,94634,0
2014-02-12,6.3239,6.3239,6.2494,6.3015,78059,0
2014-02-13,6.2791,6.369,6.1894,6.2942,154389,0
2014-02-14,6.3538,6.511,6.3239,6.4288,96611,0
2014-02-18,6.4512,6.4661,6.3538,6.4288,74892,0
2014-02-19,6.4288,6.4661,6.3986,6.4288,51859,0
2014-02-20,6.4288,6.4661,6.369,6.4586,95206,0
2014-02-21,6.481,6.5408,6.4436,6.481,69858,0
2014-02-24,6.481,6.5185,6.3763,6.4213,67327,0
2014-02-25,6.4512,6.4734,6.2193,6.2419,91466,0
2014-02-26,6.2193,6.3538,6.1894,6.2568,63801,0
2014-02-27,6.2717,6.2942,6.2046,6.2343,34251,0
2014-02-28,6.2401,6.2401,6.152,6.1745,24583,0
2014-03-03,6.1372,6.2764,6.0252,6.1969,57826,0
2014-03-04,6.227,6.4064,6.2258,6.3617,79514,0
2014-03-05,6.3239,6.481,6.1059,6.4137,102381,0
2014-03-06,6.4064,6.4288,6.3913,6.4137,54465,0
2014-03-07,6.4288,6.4436,6.3986,6.4213,46189,0
2014-03-10,6.4213,6.5035,6.3986,6.496,25572,0
2014-03-11,6.5035,6.5858,6.496,6.5185,81884,0
2014-03-12,6.4123,6.5487,6.3516,6.3819,57079,0
2014-03-13,6.3743,6.4046,6.2887,6.2911,35596,0
2014-03-14,6.2911,6.3213,6.2531,6.2605,20331,0
2014-03-17,6.2531,6.3667,6.2531,6.2682,47788,0
2014-03-18,6.2834,6.4045,6.2759,6.3213,29820,0
2014-03-19,6.3591,6.4577,6.3289,6.4198,38202,0
2014-03-20,6.4274,6.4426,6.3385,6.3894,8494,0
2014-03-21,6.4198,6.4502,6.3275,6.4502,37193,0
2014-03-24,6.3819,6.4426,6.3599,6.4198,16281,0
2014-03-25,6.2988,6.4426,6.2988,6.4198,20157,0
2014-03-26,6.4046,6.4426,6.3894,6.3972,11874,0
2014-03-27,6.3667,6.3743,6.2304,6.2304,26105,0
2014-03-28,6.2759,6.2759,6.1775,6.2228,16216,0
2014-03-31,6.2228,6.2455,6.162,6.1924,27840,0
2014-04-01,6.1849,6.2759,6.1849,6.2759,120104,0
2014-04-02,6.2834,6.3819,6.2382,6.2682,36844,0
2014-04-03,6.3061,6.4274,6.2966,6.4084,29571,0
2014-04-04,6.4274,6.4426,6.3289,6.3667,19622,0
2014-04-07,6.3213,6.3894,6.2531,6.2911,17285,0
2014-04-08,6.2531,6.2605,6.1774,6.2304,18061,0
2014-04-09,6.2228,6.3289,6.1887,6.1924,10548,0
2014-04-10,6.2151,6.3516,6.0334,6.0409,34292,0
2014-04-11,6.0334,6.0938,5.9955,6.0258,30852,0
2014-04-14,6.0181,6.0787,5.8362,5.9804,43309,0
2014-04-15,5.9955,6.003,5.8134,6.003,61542,0
2014-04-16,6.0181,6.2455,6.0181,6.1774,24967,0
2014-04-17,6.1774,6.2531,6.0862,6.2151,15962,0
2014-04-21,6.1017,6.3516,6.1017,6.3289,35302,0
2014-04-22,6.3363,6.4274,6.2987,6.3061,37056,0
2014-04-23,6.3591,6.4274,6.3289,6.3591,26380,0
2014-04-24,6.3289,6.4274,6.2911,6.4046,34936,0
2014-04-25,6.3667,6.3667,6.2382,6.2605,33598,0
2014-04-28,6.2682,6.3591,6.2682,6.2987,16633,0
2014-04-29,6.2834,6.3667,6.2759,6.3289,44501,0
2014-04-30,6.2759,6.5563,6.2605,6.3591,124216,0
2014-05-01,6.3137,6.3972,6.2682,6.3743,17974,0
2014-05-02,6.3743,6.3743,6.2151,6.2151,10636,0
2014-05-05,6.3061,6.3516,6.1016,6.1774,19399,0
2014-05-06,6.1091,6.1545,6.0639,6.0787,13755,0
2014-05-07,6.0409,6.1696,6.0258,6.0862,21322,0
2014-05-08,6.1393,6.2987,6.0938,6.1924,18985,0
2014-05-09,6.1849,6.2834,6.1393,6.1545,13982,0
2014-05-12,6.2001,6.2151,5.9194,6.1696,67616,0
2014-05-13,6.0575,6.2151,6.0575,6.1468,16529,0
2014-05-14,6.1393,6.162,6.0181,6.132,19558,0
2014-05-15,6.1091,6.2078,6.0389,6.0862,16595,0
2014-05-16,6.2151,6.2151,5.9877,6.1167,19154,0
2014-05-19,6.0862,6.215,6.0787,6.1091,6824,0
2014-05-20,6.1016,6.1393,6.0639,6.1016,34856,0
2014-05-21,6.1167,6.1393,6.0639,6.0862,11553,0
2014-05-22,6.162,6.1774,6.0862,6.0938,17954,0
2014-05-23,6.1468,6.1774,6.0639,6.1091,25607,0
2014-05-27,6.1545,6.1545,6.0735,6.1468,25770,0
2014-05-28,6.0787,6.1468,6.0409,6.0787,32234,0
2014-05-29,6.0639,6.1696,5.9576,6.0787,36361,0
2014-05-30,6.1016,6.1016,6.0334,6.0712,11773,0
2014-06-02,6.1393,6.1545,6.0334,6.0409,22660,0
2014-06-03,6.132,6.1393,6.056,6.0862,18192,0
2014-06-04,6.0483,6.1393,6.0419,6.1016,27730,0
2014-06-05,6.0712,6.1091,6.0409,6.0483,18081,0
2014-06-06,6.003,6.056,6.003,6.056,41073,0
2014-06-09,6.0712,6.1545,6.0639,6.1393,31327,0
2014-06-10,6.1393,6.2151,6.1393,6.1696,37866,0
2014-06-11,6.1543,6.1543,5.9936,6.1313,66324,0
2014-06-12,6.1005,6.1005,6.0081,6.0236,29019,0
2014-06-13,6.0081,6.0543,5.962,5.962,23189,0
2014-06-16,5.9389,6.0158,5.9157,5.9314,26994,0
2014-06-17,5.962,6.0619,5.8929,5.9236,49803,0
2014-06-18,5.962,6.0774,5.885,6.0619,41144,0
2014-06-19,6.0696,6.0696,5.9044,5.9465,26540,0
2014-06-20,5.9157,6.0852,5.885,6.0852,147736,0
2014-06-23,6.0619,6.1313,6.0236,6.0619,25289,0
2014-06-24,5.9698,6.1313,5.8929,5.9082,36021,0
2014-06-25,5.9275,5.9275,5.3083,5.7698,73477,0
2014-06-26,5.7543,5.8544,5.7005,5.8466,47560,0
2014-06-27,5.8773,5.8773,5.6773,5.785,31467,0
2014-06-30,5.6851,5.7774,5.6851,5.739,27103,0
2014-07-01,5.7313,5.7543,5.6773,5.7081,36921,0
2014-07-02,5.6696,5.7774,5.6696,5.7466,35748,0
2014-07-03,5.6851,5.7466,5.6851,5.7313,8017,0
2014-07-07,5.6928,5.7313,5.6003,5.6544,29909,0
2014-07-08,5.6928,5.7131,5.539,5.6544,25616,0
2014-07-09,5.5697,5.6465,5.5619,5.6313,34011,0
2014-07-10,5.5619,5.7466,5.5619,5.6696,24707,0
2014-07-11,5.662,5.7157,5.662,5.6851,6694,0
2014-07-14,5.7157,5.7235,5.6696,5.6696,10311,0
2014-07-15,5.6544,5.6544,5.6235,5.6313,12629,0
2014-07-16,5.662,5.885,5.5775,5.6313,31419,0
2014-07-17,5.6465,5.8544,5.6465,5.6851,11912,0
2014-07-18,5.7005,5.785,5.6773,5.7313,8801,0
2014-07-21,5.6851,5.7698,5.6003,5.6313,63934,0
2014-07-22,5.7005,5.7313,5.5543,5.6544,72157,0
2014-07-23,5.662,5.6696,5.5775,5.6544,11240,0
2014-07-24,5.5391,5.6851,5.5391,5.662,10168,0
2014-07-25,5.662,5.7543,5.6388,5.7005,25110,0
2014-07-28,5.6544,5.8004,5.6544,5.7698,22038,0
2014-07-29,5.6696,5.885,5.6696,5.7543,66031,0
2014-07-30,5.8081,5.8544,5.7698,5.7698,17554,0
2014-07-31,5.7619,5.8696,5.6548,5.7313,66368,0
2014-08-01,5.7466,5.8081,5.662,5.6928,35076,0
2014-08-04,5.7005,5.8004,5.6696,5.7698,34284,0
2014-08-05,5.7081,5.7081,5.6544,5.6851,12819,0
2014-08-06,5.739,5.739,5.6667,5.6773,4428,0
2014-08-07,5.7081,5.7313,5.6696,5.7157,24760,0
2014-08-08,5.6928,5.7313,5.5851,5.6465,37277,0
2014-08-11,5.715,5.715,5.6313,5.6851,6395,0
2014-08-12,5.6928,5.7313,5.5775,5.6003,19943,0
2014-08-13,5.6082,5.6082,5.5005,5.5926,20021,0
2014-08-14,5.5158,5.616,5.5158,5.6003,16741,0
2014-08-15,5.5775,5.6382,5.5465,5.5543,16594,0
2014-08-18,5.6003,5.6696,5.3467,5.5619,91179,0
2014-08-19,5.5312,5.6297,5.4558,5.5619,23805,0
2014-08-20,5.5236,5.5618,5.4541,5.5312,29174,0
2014-08-21,5.5158,5.5851,5.4697,5.5851,7265,0
2014-08-22,5.5465,5.5926,5.5005,5.5926,42619,0
2014-08-25,5.5775,5.6235,5.4541,5.5312,38111,0
2014-08-26,5.5236,5.5236,5.3157,5.3774,35904,0
2014-08-27,5.3467,5.4467,5.2543,5.3312,165551,0
2014-08-28,5.9236,5.9236,5.6465,5.7619,249012,0
2014-08-29,5.8311,5.8311,5.7698,5.7698,20882,0
2014-09-02,5.7235,5.8081,5.6544,5.8081,89827,0
2014-09-03,5.7466,5.9213,5.7466,5.8929,83753,0
2014-09-04,5.8929,6.0469,5.8929,6.0389,74492,0
2014-09-05,5.9772,6.0696,5.9314,6.0158,96092,0
2014-09-08,6.0696,6.2312,6.0005,6.1775,97546,0
2014-09-09,6.0928,6.2082,5.9772,6.0543,73758,0
2014-09-10,6.0158,6.1079,5.9852,6.0852,51057,0
2014-09-11,6.0852,6.171,5.9771,6.132,37512,0
2014-09-12,6.1007,6.1624,6.0072,6.1163,38941,0
2014-09-15,6.1475,6.171,5.9835,6.0852,32664,0
2014-09-16,6.1475,6.1631,5.9725,6.0225,44699,0
2014-09-17,6.0225,6.1475,5.9836,6.0384,34357,0
2014-09-18,6.0225,6.1556,6.0225,6.0615,14645,0
2014-09-19,6.0615,6.0615,5.8585,5.9211,59060,0
2014-09-22,5.8585,6.132,5.7415,6.0852,90230,0
2014-09-23,6.0539,6.093,5.8977,5.9525,39025,0
2014-09-24,5.9601,6.0225,5.6633,5.7649,89994,0
2014-09-25,5.7649,5.7649,5.5929,5.6398,44632,0
2014-09-26,5.632,5.9367,5.6242,5.8351,25452,0
2014-09-29,5.8195,5.8977,5.7258,5.7649,25550,0
2014-09-30,5.7727,5.8195,5.632,5.6868,35797,0
2014-10-01,5.6712,5.7649,5.5463,5.7023,87155,0
2014-10-02,5.6633,5.6633,5.5539,5.6438,37322,0
2014-10-03,5.7102,5.9287,5.6086,5.851,48647,0
2014-10-06,5.9133,5.9133,5.8195,5.9055,15015,0
2014-10-07,5.8272,5.8664,5.646,5.6759,36502,0
2014-10-08,5.7258,5.7649,5.6868,5.7258,18807,0
2014-10-09,5.7492,5.7492,5.5852,5.6086,28482,0
2014-10-10,5.6242,5.6867,5.5852,5.6086,29284,0
2014-10-13,5.632,5.632,5.4681,5.5226,46243,0
2014-10-14,5.4836,5.6477,5.4836,5.5695,36254,0
2014-10-15,5.5695,5.6165,5.3274,5.4212,56076,0
2014-10-16,5.3821,5.5775,5.3821,5.5616,32683,0
2014-10-17,5.5929,5.6242,5.4007,5.5695,46562,0
2014-10-20,5.5148,5.6165,5.4916,5.6165,47024,0
2014-10-21,5.6242,5.8977,5.6242,5.8897,70284,0
2014-10-22,5.8664,5.9287,5.6789,5.851,31597,0
2014-10-23,5.8977,5.9759,5.8039,5.9055,30479,0
2014-10-24,5.9367,5.9367,5.6712,5.7415,43444,0
2014-10-27,5.7882,5.9835,5.7882,5.9287,65214,0
2014-10-28,5.9133,5.9835,5.8841,5.9759,34226,0
2014-10-29,5.7023,5.7727,5.3743,5.3821,223989,0
2014-10-30,5.4291,5.6633,5.3821,5.6086,77794,0
2014-10-31,5.6086,5.632,5.4836,5.5463,46335,0
2014-11-03,5.4992,5.5071,5.3821,5.4524,114274,0
2014-11-04,5.4056,5.5616,5.2804,5.3274,95346,0
2014-11-05,5.3353,5.5695,5.187,5.4836,93800,0
2014-11-06,5.5304,5.5463,5.3821,5.5463,35923,0
2014-11-07,5.4758,5.5753,5.4368,5.4524,51117,0
2014-11-10,5.4524,5.5304,5.3898,5.5071,48030,0
2014-11-11,5.4916,5.5226,5.41,5.5226,19839,0
2014-11-12,5.4681,5.4992,5.3898,5.4836,81566,0
2014-11-13,5.4681,5.5383,5.4212,5.4602,74899,0
2014-11-14,5.4602,5.5463,5.4298,5.5071,42171,0
2014-11-17,5.5304,5.5304,5.4369,5.4445,19580,0
2014-11-18,5.4681,5.4681,5.3585,5.381,65756,0
2014-11-19,5.3898,5.4056,5.1399,5.2181,39544,0
2014-11-20,5.1634,5.3584,5.1634,5.3274,21828,0
2014-11-21,5.2804,5.4134,5.1947,5.3508,34203,0
2014-11-24,5.4212,5.6242,5.3119,5.4056,102415,0
2014-11-25,5.4134,5.4992,5.4134,5.4836,23529,0
2014-11-26,5.4992,5.655,5.4917,5.6007,49910,0
2014-11-28,5.6242,5.6633,5.5533,5.5533,19516,0
2014-12-01,5.5226,5.5703,5.2181,5.3585,89464,0
2014-12-02,5.3977,5.5148,5.2727,5.3898,51165,0
2014-12-03,5.326,5.382,5.2181,5.3194,79257,0
2014-12-04,5.2961,5.4602,5.1399,5.4524,97812,0
2014-12-05,5.3666,5.3977,5.2649,5.3666,61507,0
2014-12-08,5.4134,5.4134,5.1711,5.2101,54152,0
2014-12-09,5.1399,5.3585,5.1322,5.304,44590,0
2014-12-10,5.3194,5.3274,5.2025,5.2883,18308,0
2014-12-11,5.3353,5.4368,5.226,5.4056,52528,0
2014-12-12,5.3895,5.5248,5.3895,5.493,11086,0
2014-12-15,5.5327,5.5407,5.4056,5.4374,22886,0
2014-12-16,5.4374,5.4381,5.3182,5.3736,55924,0
2014-12-17,5.4134,5.5566,5.3832,5.501,43328,0
2014-12-18,5.501,5.596,5.4452,5.501,37993,0
2014-12-19,5.5487,5.5644,5.4611,5.4611,56366,0
2014-12-22,5.5248,5.5644,5.4213,5.5407,50640,0
2014-12-23,5.485,5.6314,5.4612,5.5487,42183,0
2014-12-24,5.5884,5.6678,5.5248,5.5487,39563,0
2014-12-26,5.596,5.771,5.5884,5.644,46276,0
2014-12-29,5.5884,5.6599,5.5487,5.6042,58104,0
2014-12-30,5.6202,5.7386,5.4616,5.5804,28961,0
2014-12-31,5.5407,5.644,5.5407,5.636,29633,0
2015-01-02,5.644,5.7394,5.596,5.7394,41863,0
2015-01-05,5.7394,5.7633,5.6202,5.7155,48940,0
2015-01-06,5.771,5.771,5.5407,5.6202,71596,0
2015-01-07,5.6519,5.6838,5.6042,5.6838,33668,0
2015-01-08,5.7155,5.7474,5.636,5.6996,60389,0
2015-01-09,5.6759,5.6996,5.5487,5.596,35261,0
2015-01-12,5.5884,5.6042,5.5168,5.5644,23477,0
2015-01-13,5.6123,5.6123,5.4825,5.5566,36681,0
2015-01-14,5.5248,5.6042,5.485,5.6042,58035,0
2015-01-15,5.6042,5.6042,5.5248,5.596,65472,0
2015-01-16,5.5248,5.5884,5.493,5.5248,14215,0
2015-01-20,5.5248,5.5566,5.3578,5.5248,81094,0
2015-01-21,5.5644,5.5644,5.3595,5.501,33786,0
2015-01-22,5.5644,5.5644,5.4374,5.5088,16948,0
2015-01-23,5.5169,5.5644,5.485,5.5327,15290,0
2015-01-26,5.5248,5.5644,5.4374,5.5644,25200,0
2015-01-27,5.5487,5.5644,5.3975,5.4213,26153,0
2015-01-28,5.3736,5.3736,4.9445,4.9762,267619,0
2015-01-29,5.0239,5.0954,4.9762,5.0001,60208,0
2015-01-30,4.9921,5.0876,4.9682,5.0081,73209,0
2015-02-02,5.0319,5.0637,4.857,4.9604,106492,0
2015-02-03,4.9604,5.0001,4.6026,4.7219,169949,0
2015-02-04,4.7697,4.8649,4.6264,4.7934,127887,0
2015-02-05,4.7457,4.8253,4.682,4.8094,36602,0
2015-02-06,4.7535,4.8094,4.6185,4.7139,66280,0
2015-02-09,4.7697,4.8094,4.6902,4.7377,69834,0
2015-02-10,4.7776,4.7776,4.5787,4.6902,93970,0
2015-02-11,4.6504,4.6742,4.5231,4.6264,50779,0
2015-02-12,4.6742,4.706,4.5551,4.6902,58686,0
2015-02-13,4.7616,4.8094,4.6186,4.7616,88066,0
2015-02-17,4.7535,4.7697,4.6742,4.7697,40263,0
2015-02-18,4.7934,5.1431,4.7377,4.9285,129118,0
2015-02-19,4.9285,5.016,4.8332,4.9604,97782,0
2015-02-20,4.9206,5.0001,4.8888,4.9126,31548,0
2015-02-23,4.9445,5.0081,4.7776,4.9285,57799,0
2015-02-24,4.9525,5.1114,4.7776,4.9921,46079,0
2015-02-25,4.9445,5.0081,4.857,4.9193,28421,0
2015-02-26,5.0876,5.0876,4.9366,4.9921,18628,0
2015-02-27,5.0239,5.0797,4.857,4.8809,37167,0
2015-03-02,4.8172,4.9126,4.8172,4.8332,39123,0
2015-03-03,4.8888,5.0319,4.8253,4.8728,53465,0
2015-03-04,4.8253,4.9047,4.8172,4.8649,10693,0
2015-03-05,4.8411,5.7075,4.8253,5.2784,188822,0
2015-03-06,5.3261,5.3975,5.167,5.3817,108438,0
2015-03-09,5.4533,5.6678,5.3182,5.6678,48179,0
2015-03-10,5.5644,5.5804,5.3578,5.4374,40883,0
2015-03-11,5.4611,5.5644,5.3499,5.5327,36481,0
2015-03-12,5.5327,5.5327,5.298,5.3711,42529,0
2015-03-13,5.4598,5.5084,5.379,5.4681,23984,0
2015-03-16,5.4681,5.5649,5.4275,5.4923,13351,0
2015-03-17,5.4275,5.4437,5.3385,5.4437,29300,0
2015-03-18,5.3711,5.4841,5.3224,5.4195,16319,0
2015-03-19,5.4437,5.6621,5.4195,5.6621,41539,0
2015-03-20,5.638,5.6621,5.4195,5.4356,38572,0
2015-03-23,5.4761,5.5409,5.4356,5.4519,26457,0
2015-03-24,5.5084,5.5084,5.4356,5.4356,10632,0
2015-03-25,5.6135,5.6135,5.3385,5.3385,29795,0
2015-03-26,5.298,5.298,5.1203,5.1928,19779,0
2015-03-27,5.2254,5.2254,5.0555,5.112,11003,0
2015-03-30,5.1768,5.2415,5.1768,5.2335,7788,0
2015-03-31,5.2415,5.2739,5.1039,5.1203,39902,0
2015-04-01,5.112,5.2254,5.112,5.1525,11497,0
2015-04-02,5.2335,5.2415,5.0636,5.0879,89753,0
2015-04-06,5.0798,5.0798,4.9828,5.0149,28433,0
2015-04-07,5.0149,5.0879,4.9341,4.9828,32509,0
2015-04-08,4.9665,5.0149,4.8694,4.9421,85673,0
2015-04-09,4.9099,5.0717,4.8534,5.0555,20542,0
2015-04-10,5.0149,5.0149,4.8128,4.9099,59095,0
2015-04-13,4.9019,4.9584,4.8451,4.8451,39067,0
2015-04-14,4.8534,4.8936,4.8128,4.8775,65894,0
2015-04-15,4.8775,4.9843,4.8606,4.926,27798,0
2015-04-16,4.9421,4.9908,4.9341,4.9421,15151,0
2015-04-17,4.9019,4.9421,4.8371,4.8534,16938,0
2015-04-20,4.8936,4.8936,4.8371,4.8451,25493,0
2015-04-21,4.8534,4.8774,4.8291,4.8451,52318,0
2015-04-22,4.8534,4.9019,4.8128,4.8775,62592,0
2015-04-23,4.8694,4.8855,4.8371,4.8451,53531,0
2015-04-24,4.8534,4.8936,4.8128,4.8855,28661,0
2015-04-27,4.8855,4.8855,4.7966,4.8128,16567,0
2015-04-28,4.7885,4.8612,4.7724,4.821,35273,0
2015-04-29,4.9502,4.9502,4.821,4.9421,68243,0
2015-04-30,4.8694,4.9908,4.821,4.926,25593,0
2015-05-01,4.9828,5.007,4.8694,4.9502,11623,0
2015-05-04,5.0392,5.2254,5.0312,5.1606,57117,0
2015-05-05,5.1928,5.2011,5.0879,5.0879,19779,0
2015-05-06,5.1039,5.1221,4.9099,4.9099,38038,0
2015-05-07,4.9341,4.9341,4.8694,4.8694,17361,0
2015-05-08,4.8775,5.0149,4.8775,4.9584,11623,0
2015-05-11,4.9341,5.1283,4.9341,5.0958,18543,0
2015-05-12,5.0555,5.3627,5.0149,5.3143,39770,0
2015-05-13,5.2901,5.2901,5.1928,5.2192,13532,0
2015-05-14,5.2254,5.2335,5.0717,5.1364,20399,0
2015-05-15,5.1525,5.2091,5.0717,5.112,9544,0
2015-05-18,5.1283,5.1848,5.1203,5.1616,13083,0
2015-05-19,5.1364,5.2979,5.1364,5.2173,15460,0
2015-05-20,5.2011,5.2415,5.1848,5.2173,7541,0
2015-05-21,5.2011,5.2577,5.1928,5.2254,14960,0
2015-05-22,5.1928,5.2577,5.1928,5.2415,10385,0
2015-05-26,5.2577,5.2577,5.1528,5.1928,15665,0
2015-05-27,5.1768,5.2577,5.0636,5.0717,29423,0
2015-05-28,5.1364,5.1364,4.9181,5.0555,7643,0
2015-05-29,5.0149,5.1039,4.9747,4.9747,7047,0
2015-06-01,4.9665,5.0385,4.8936,4.8936,47795,0
2015-06-02,4.9341,4.9989,4.9341,4.9747,17037,0
2015-06-03,4.999,5.0149,4.999,5.0149,6430,0
2015-06-04,4.999,5.2577,4.999,5.2011,61198,0
2015-06-05,5.2173,5.2901,5.1768,5.2335,33625,0
2015-06-08,5.2011,5.3385,5.1768,5.2495,57486,0
2015-06-09,5.2577,5.3385,5.2335,5.3063,18180,0
2015-06-10,5.3143,5.3224,5.2657,5.3224,17831,0
2015-06-11,5.3965,5.3965,5.2483,5.3141,7788,0
2015-06-12,5.2565,5.3306,5.2483,5.2895,15658,0
2015-06-15,5.3306,5.3306,5.2235,5.2483,13231,0
2015-06-16,5.2401,5.2401,5.1576,5.1741,4005,0
2015-06-17,5.1907,5.2152,5.0916,5.133,8374,0
2015-06-18,5.1164,5.2316,5.0836,5.1247,18085,0
2015-06-19,5.0916,5.1741,5.0258,5.0258,26581,0
2015-06-22,5.0753,5.2235,5.067,5.1412,26339,0
2015-06-23,5.1556,5.2152,5.1556,5.2152,4213,0
2015-06-24,5.1657,5.2483,5.0423,5.1988,20026,0
2015-06-25,5.1988,5.2235,5.1081,5.2152,17235,0
2015-06-26,5.1907,5.3059,5.1576,5.2811,20026,0
2015-06-29,5.2647,5.273,5.1657,5.273,18934,0
2015-06-30,5.1988,5.3554,5.0423,5.1081,56739,0
2015-07-01,5.2235,5.2895,5.0836,5.1492,8982,0
2015-07-02,5.067,5.133,5.0258,5.0506,35197,0
2015-07-06,4.9516,5.133,4.9516,5.0423,11287,0
2015-07-07,5.0176,5.0506,4.9434,4.9762,20026,0
2015-07-08,4.9516,5.067,4.9434,4.9928,34228,0
2015-07-09,5.0093,5.0258,4.9682,5.0258,5583,0
2015-07-10,4.9682,5.1247,4.9682,5.0753,3641,0
2015-07-13,5.0836,5.1741,5.0423,5.1412,8982,0
2015-07-14,5.1741,5.2152,5.0925,5.1576,22741,0
2015-07-15,5.1825,5.2647,5.0629,5.2647,24948,0
2015-07-16,5.2152,5.2811,5.0999,5.2483,21361,0
2015-07-17,5.2647,5.2895,5.1412,5.2895,38840,0
2015-07-20,5.3059,5.3306,5.1907,5.2235,38719,0
2015-07-21,5.207,5.2647,5.0423,5.2565,11043,0
2015-07-22,5.2647,5.2647,5.1081,5.1576,6433,0
2015-07-23,5.1988,5.2647,5.1164,5.1492,15050,0
2015-07-24,5.1081,5.1164,4.9928,5.034,9225,0
2015-07-27,4.9434,4.9434,4.6385,4.7374,79135,0
2015-07-28,4.6962,4.8114,4.3995,4.4902,112757,0
2015-07-29,4.4573,4.6139,4.4573,4.482,90786,0
2015-07-30,4.6798,4.6798,4.4573,4.5066,7645,0
2015-07-31,4.5644,4.5644,4.408,4.408,12987,0
2015-08-03,4.3585,4.4573,4.3585,4.4161,26360,0
2015-08-04,4.4161,4.6303,4.408,4.4161,47822,0
2015-08-05,4.4656,4.5066,4.4656,4.4985,13958,0
2015-08-06,4.6133,4.6133,4.4369,4.486,8949,0
2015-08-07,4.5232,4.5232,3.9218,4.342,54011,0
2015-08-10,4.3501,4.4738,4.3501,4.4325,4248,0
2015-08-11,4.5718,4.5718,4.4325,4.5149,24683,0
2015-08-12,4.5149,4.5149,4.3913,4.4244,1822,0
2015-08-13,4.3831,4.4161,4.276,4.276,12622,0
2015-08-14,4.1854,4.4491,4.1607,4.2018,30952,0
2015-08-17,4.2348,4.2678,4.1607,4.2101,37869,0
2015-08-18,4.1607,4.3337,4.1607,4.3255,21483,0
2015-08-19,4.3501,4.3831,4.1772,4.2925,17356,0
2015-08-20,4.1854,4.3831,4.1854,4.2348,23182,0
2015-08-21,4.1772,4.3173,4.1772,4.2596,26825,0
2015-08-24,4.1772,4.3007,4.0619,4.2184,58105,0
2015-08-25,4.2348,4.2678,4.136,4.1937,27067,0
2015-08-26,4.1195,4.1607,3.7983,3.7983,110087,0
2015-08-27,3.7983,3.8805,3.7403,3.8558,66999,0
2015-08-28,3.8065,4.7703,3.7899,4.4985,144193,0
2015-08-31,4.548,4.548,4.1442,4.4325,67848,0
2015-09-01,4.4573,4.9104,4.3831,4.482,56803,0
2015-09-02,4.4409,4.4409,4.2348,4.4244,36048,0
2015-09-03,4.4161,4.4738,4.136,4.4573,13473,0
2015-09-04,4.4491,4.482,4.375,4.3831,10073,0
2015-09-08,4.342,4.4161,4.3091,4.3585,20026,0
2015-09-09,4.2925,4.3995,4.2842,4.3091,25732,0
2015-09-10,4.2678,4.2925,4.2432,4.2596,36469,0
2015-09-11,4.2341,4.3524,4.1499,4.2848,68526,0
2015-09-14,4.2848,4.2848,4.192,4.2005,36279,0
2015-09-15,4.192,4.2511,4.1499,4.2258,24541,0
2015-09-16,4.1499,4.2175,4.1499,4.1837,48253,0
2015-09-17,4.1499,4.2679,4.1499,4.1499,9481,0
2015-09-18,4.133,4.2679,4.1163,4.1751,25963,0
2015-09-21,4.1751,4.1751,4.0824,4.0907,21221,0
2015-09-22,4.0487,4.0907,4.0318,4.0487,113935,0
2015-09-23,4.0487,4.1668,4.0487,4.0571,58818,0
2015-09-24,4.074,4.1499,4.0487,4.0571,36979,0
2015-09-25,4.0655,4.0907,4.0487,4.0487,33907,0
2015-09-28,4.0907,4.0907,4.0065,4.0234,95624,0
2015-09-29,4.0571,4.0571,3.9138,3.9475,42326,0
2015-09-30,3.9813,4.0655,3.9642,3.9813,11738,0
2015-10-01,3.9727,4.0487,3.8715,3.9642,55958,0
2015-10-02,4.0065,4.133,3.9727,4.1248,31063,0
2015-10-05,4.0907,4.1751,4.0907,4.1416,32703,0
2015-10-06,4.2005,4.3271,4.1837,4.2932,39479,0
2015-10-07,4.2596,4.4369,4.2427,4.3607,35740,0
2015-10-08,4.3271,4.462,4.2175,4.2258,27506,0
2015-10-09,4.2764,4.4452,4.209,4.3356,51099,0
2015-10-12,4.3861,4.3861,4.2427,4.2764,17119,0
2015-10-13,4.2341,4.4114,4.2341,4.2679,9958,0
2015-10-14,4.2341,4.3861,4.2175,4.2175,3558,0
2015-10-15,4.2175,4.2932,3.9391,4.2341,18257,0
2015-10-16,4.2175,4.3356,4.1583,4.2427,32960,0
2015-10-19,4.1583,4.2764,4.1416,4.2341,20331,0
2015-10-20,4.2005,4.3017,4.2005,4.2511,6758,0
2015-10-21,4.2848,4.3693,4.209,4.2427,14109,0
2015-10-22,4.2511,4.2596,4.2175,4.2175,5454,0
2015-10-23,4.2258,4.3356,4.2258,4.3102,3440,0
2015-10-26,4.2596,4.2764,4.2175,4.2258,22999,0
2015-10-27,4.2932,4.2932,4.2175,4.2175,13280,0
2015-10-28,4.2175,4.3356,4.192,4.2932,6046,0
2015-10-29,4.2427,4.2427,4.2005,4.2427,7587,0
2015-10-30,4.209,4.3524,4.192,4.192,12211,0
2015-11-02,4.2175,4.2511,4.2005,4.2258,30727,0
2015-11-03,4.2511,4.344,4.2005,4.2848,10669,0
2015-11-04,4.3017,4.3018,4.2175,4.2596,10934,0
2015-11-05,4.2341,4.3017,4.2341,4.2679,4859,0
2015-11-06,4.2679,4.2679,4.0065,4.015,39600,0
2015-11-09,4.0487,4.1583,4.015,4.074,22660,0
2015-11-10,4.0907,4.2005,4.0907,4.0992,23119,0
2015-11-11,4.0992,4.2005,4.0907,4.0992,28692,0
2015-11-12,4.1416,4.1416,4.0487,4.0487,30825,0
2015-11-13,4.0234,4.1163,4.015,4.0571,18257,0
2015-11-16,4.0487,4.1583,4.0065,4.0992,33315,0
2015-11-17,4.0487,4.1248,3.9642,4.0318,37701,0
2015-11-18,4.074,4.074,3.9475,3.9559,38175,0
2015-11-19,3.9642,4.0655,3.9475,3.9642,46949,0
2015-11-20,4.015,4.0655,3.9223,4.0065,20628,0
2015-11-23,4.0404,4.133,3.9813,4.015,24541,0
2015-11-24,4.0404,4.1416,3.9642,4.0065,28098,0
2015-11-25,4.0487,4.2175,4.0487,4.209,19208,0
2015-11-27,4.209,4.2175,4.1668,4.1668,1541,0
2015-11-30,4.2005,4.2175,4.1416,4.192,9367,0
2015-12-01,4.2005,4.2596,4.0655,4.074,28774,0
2015-12-02,4.074,4.3356,4.074,4.2341,122005,0
2015-12-03,4.2258,4.3356,4.0824,4.0824,44301,0
2015-12-04,4.1668,4.2848,4.1248,4.133,40664,0
2015-12-07,4.2005,4.3017,4.2005,4.2679,45170,0
2015-12-08,4.2511,4.3017,4.1751,4.2596,26843,0
2015-12-09,4.2175,4.3017,4.1668,4.1837,50744,0
2015-12-10,4.2005,4.2341,4.192,4.2005,35686,0
2015-12-11,4.2264,4.2697,4.0882,4.1485,25106,0
2015-12-14,4.1485,4.3129,4.0709,4.14,125251,0
2015-12-15,4.2611,4.408,4.1485,4.2611,61437,0
2015-12-16,4.1918,4.3992,4.1832,4.3214,42925,0
2015-12-17,4.3734,4.4512,4.3214,4.3214,48825,0
2015-12-18,4.3388,4.529,4.2783,4.356,275018,0
2015-12-21,4.3214,4.5029,4.2005,4.3992,79138,0
2015-12-22,4.408,4.6241,4.408,4.5809,67823,0
2015-12-23,4.5636,4.6674,4.5377,4.6588,59932,0
2015-12-24,4.7018,4.9698,4.6284,4.6932,24813,0
2015-12-28,4.6327,4.8055,4.5116,4.6327,45868,0
2015-12-29,4.6241,4.7189,4.356,4.356,22451,0
2015-12-30,4.356,4.4338,4.274,4.287,16591,0
2015-12-31,4.2957,4.3992,4.1572,4.2783,29053,0
2016-01-04,4.2697,4.6759,4.2524,4.6759,26699,0
2016-01-05,4.6932,4.6932,4.3907,4.555,30479,0
2016-01-06,4.4944,4.918,4.4448,4.8933,53089,0
2016-01-07,4.7882,4.9265,4.7277,4.8747,25075,0
2016-01-08,4.8401,4.9439,4.3734,4.8055,43874,0
2016-01-11,4.707,4.9698,4.6413,4.6674,50027,0
2016-01-12,4.6846,4.918,4.477,4.6241,66499,0
2016-01-13,4.5809,4.7018,4.3648,4.5377,54016,0
2016-01-14,4.5982,4.7061,4.3691,4.5722,57134,0
2016-01-15,4.4857,4.5895,4.4339,4.5377,9394,0
2016-01-19,4.5029,4.65,4.3302,4.4512,56462,0
2016-01-20,4.5463,4.555,4.3648,4.4252,24736,0
2016-01-21,4.408,4.4944,4.287,4.4338,31451,0
2016-01-22,4.4252,4.4338,4.3388,4.4338,10659,0
2016-01-25,4.4166,4.5809,4.3648,4.3648,20667,0
2016-01-26,4.4598,4.5722,4.3388,4.4857,20559,0
2016-01-27,4.4944,4.7103,4.3388,4.4857,21371,0
2016-01-28,4.4512,4.6932,4.3648,4.6241,21645,0
2016-01-29,4.4857,4.6674,4.3734,4.3734,18302,0
2016-02-01,4.4424,4.529,4.3907,4.4252,9833,0
2016-02-02,4.4598,4.477,4.2957,4.3214,16642,0
2016-02-03,4.3648,4.4512,4.3214,4.4512,6190,0
2016-02-04,4.408,4.4424,4.3302,4.4166,7340,0
2016-02-05,4.3648,4.4424,4.2977,4.4424,15705,0
2016-02-08,4.382,4.5201,4.3734,4.4512,18310,0
2016-02-09,4.4338,4.4338,4.2697,4.3044,23540,0
2016-02-10,4.2783,4.4944,4.1918,4.3734,35857,0
2016-02-11,4.3214,4.5722,4.1572,4.5722,33258,0
2016-02-12,4.3475,4.555,4.274,4.5202,57728,0
2016-02-16,4.6241,4.6241,4.4945,4.529,18363,0
2016-02-17,4.5738,4.7622,4.5463,4.6759,29653,0
2016-02-18,4.8055,4.8315,4.6674,4.719,15498,0
2016-02-19,4.6846,4.866,4.65,4.7103,25810,0
2016-02-22,4.7103,4.8227,4.6501,4.7103,16330,0
2016-02-23,4.7535,4.8315,4.6675,4.8315,26388,0
2016-02-24,4.5636,4.7795,4.529,4.6846,10670,0
2016-02-25,4.7103,4.7967,4.6975,4.7535,4701,0
2016-02-26,4.7103,5.0217,4.7103,4.9007,82455,0
2016-02-29,4.9698,5.1886,4.4598,4.65,98603,0
2016-03-01,4.7968,5.1772,4.7968,5.0907,109053,0
2016-03-02,5.0563,5.3154,4.9007,5.0563,130387,0
2016-03-03,5.1079,5.3154,4.7189,5.2376,42071,0
2016-03-04,5.3025,5.3025,5.0217,5.1427,68967,0
2016-03-07,5.0302,5.3154,5.0302,5.2637,48834,0
2016-03-08,5.2723,5.3154,5.1339,5.1945,46944,0
2016-03-09,5.2808,5.2808,5.082,5.2204,7340,0
2016-03-10,5.0259,5.3051,5.0259,5.2637,12095,0
2016-03-11,5.1138,5.3782,5.0873,5.299,28634,0
2016-03-14,5.3871,5.8457,5.3871,5.7045,73815,0
2016-03-15,5.6604,5.7926,5.5105,5.6251,25712,0
2016-03-16,5.5193,5.7398,5.4223,5.6251,13694,0
2016-03-17,5.5546,5.7,5.4135,5.6074,23969,0
2016-03-18,5.6427,5.6427,5.2812,5.3518,43716,0
2016-03-21,5.4223,5.6251,5.246,5.5017,22059,0
2016-03-22,5.1842,5.5899,5.1842,5.4399,19053,0
2016-03-23,5.4928,5.5899,5.2327,5.5017,32419,0
2016-03-24,5.4223,5.4223,5.246,5.3254,7462,0
2016-03-28,5.3429,5.4047,5.1929,5.3607,7788,0
2016-03-29,5.3782,5.4752,5.202,5.3429,8366,0
2016-03-30,5.4223,5.4751,5.2637,5.2637,3455,0
2016-03-31,5.2901,5.2901,5.1929,5.2019,22897,0
2016-04-01,5.3254,5.4664,5.2901,5.4399,8906,0
2016-04-04,5.3871,5.5369,5.3871,5.4928,9551,0
2016-04-05,5.4796,5.5281,5.3958,5.5281,11876,0
2016-04-06,5.4135,5.6427,5.2637,5.4928,27775,0
2016-04-07,5.4223,5.5458,5.3958,5.3958,811,0
2016-04-08,5.5105,5.5281,5.3341,5.3782,8720,0
2016-04-11,5.3429,5.6427,5.2812,5.3871,30585,0
2016-04-12,5.3077,5.5546,5.3077,5.3958,4261,0
2016-04-13,5.4928,5.5988,5.3694,5.3958,5408,0
2016-04-14,5.3166,5.4299,5.3166,5.3518,7598,0
2016-04-15,5.343,5.5105,5.343,5.5017,10176,0
2016-04-18,5.436,5.5458,5.436,5.4928,3110,0
2016-04-19,5.3518,5.5457,5.2901,5.4399,28218,0
2016-04-20,5.5105,5.5368,5.3077,5.5017,19598,0
2016-04-21,5.3782,5.5017,5.2549,5.3607,28455,0
2016-04-22,5.4664,5.498,5.2725,5.4399,12623,0
2016-04-25,5.4311,5.7926,5.3871,5.7925,46983,0
2016-04-26,5.8015,5.8457,5.6251,5.6868,45078,0
2016-04-27,5.7485,5.7702,5.3782,5.3871,25309,0
2016-04-28,5.5634,5.5634,5.3607,5.4047,16517,0
2016-04-29,5.3809,5.6251,5.299,5.3429,16150,0
2016-05-02,5.299,5.6427,5.299,5.5281,7632,0
2016-05-03,5.3429,5.5369,5.2549,5.4047,23717,0
2016-05-04,5.4832,5.5766,5.3782,5.3782,16965,0
2016-05-05,5.3782,5.5105,5.3782,5.3871,12812,0
2016-05-06,5.4488,5.6515,5.3783,5.4576,27582,0
2016-05-09,5.4223,5.6515,5.4047,5.5193,23568,0
2016-05-10,5.5369,5.5988,5.4664,5.4752,12570,0
2016-05-11,5.5105,5.7309,5.3872,5.5193,32434,0
2016-05-12,5.5193,5.5811,5.4488,5.484,6508,0
2016-05-13,5.5988,5.5988,5.4399,5.4488,6130,0
2016-05-16,5.4135,5.6163,5.3783,5.5017,16920,0
2016-05-17,5.5105,5.6779,5.3782,5.3958,19266,0
2016-05-18,5.4488,5.6691,5.1929,5.1929,67215,0
2016-05-19,5.2283,5.3958,5.0608,5.1578,15981,0
2016-05-20,5.1138,5.3958,5.1138,5.1138,6729,0
2016-05-23,5.1578,5.5546,5.0784,5.5017,29440,0
2016-05-24,5.4664,5.7442,5.3694,5.6779,77811,0
2016-05-25,5.6251,5.8632,5.5988,5.7861,45646,0
2016-05-26,5.7398,5.7717,5.6957,5.6957,4947,0
2016-05-27,5.6957,5.7133,5.5193,5.6604,8260,0
2016-05-31,5.7926,5.7926,5.5988,5.7309,10189,0
2016-06-01,5.6604,5.7838,5.5105,5.6471,26441,0
2016-06-02,5.5723,5.7133,5.5546,5.5634,9154,0
2016-06-03,5.4928,5.526,5.2371,5.3607,31838,0
2016-06-06,5.3254,5.5017,5.2019,5.4576,10142,0
2016-06-07,5.4047,5.7221,5.3519,5.5017,25192,0
2016-06-08,5.3871,5.7133,5.3518,5.4928,26883,0
2016-06-09,5.4399,5.5546,5.2724,5.3782,25317,0
2016-06-10,5.3603,5.702,5.3242,5.4771,52838,0
2016-06-13,5.4771,5.693,5.2794,5.2883,28936,0
2016-06-14,5.558,5.558,5.0814,5.1354,34252,0
2016-06-15,5.2164,5.5761,4.8926,5.3333,37304,0
2016-06-16,5.2254,5.3692,5.0455,5.0545,23033,0
2016-06-17,5.0814,5.3468,4.9196,4.9914,18264,0
2016-06-20,5.0365,5.2524,4.9555,5.1983,7232,0
2016-06-21,5.1624,5.2433,4.9465,5.1714,55137,0
2016-06-22,5.1624,5.1624,4.8207,4.8926,43820,0
2016-06-23,4.9017,5.1444,4.8026,4.8296,31716,0
2016-06-24,4.7128,4.9736,4.5869,4.5869,41954,0
2016-06-27,4.6227,4.7937,4.4699,4.6766,22683,0
2016-06-28,4.7666,4.7937,4.5238,4.6678,15840,0
2016-06-29,4.6498,4.7487,4.5869,4.6857,25703,0
2016-06-30,4.6947,4.7666,4.6766,4.6947,7760,0
2016-07-01,4.6678,4.7145,4.5957,4.6589,13314,0
2016-07-05,4.6589,4.8207,4.6054,4.7757,13603,0
2016-07-06,4.7398,4.8746,4.5957,4.8207,24969,0
2016-07-07,4.8565,4.8746,4.6227,4.6408,11501,0
2016-07-08,4.6678,4.8656,4.6047,4.6857,5655,0
2016-07-11,4.7037,4.8565,4.6857,4.7037,13363,0
2016-07-12,4.7128,4.8834,4.6543,4.7891,28505,0
2016-07-13,4.7218,4.8296,4.6947,4.7307,19618,0
2016-07-14,4.7307,5.0814,4.7307,4.9736,23508,0
2016-07-15,4.9105,5.5402,4.8476,5.0184,76491,0
2016-07-18,4.7666,4.868,4.6766,4.7666,34895,0
2016-07-19,4.7307,4.8835,4.6948,4.7575,39322,0
2016-07-20,4.8296,4.8926,4.7575,4.8116,45110,0
2016-07-21,4.8386,4.9017,4.7666,4.7846,6096,0
2016-07-22,4.8062,4.8369,4.7666,4.7846,4911,0
2016-07-25,4.7575,4.7757,4.7575,4.7666,2444,0
2016-07-26,4.7666,4.7666,4.5508,4.6947,55582,0
2016-07-27,4.6766,4.8386,4.5599,4.6678,45837,0
2016-07-28,4.6047,4.7673,4.5688,4.7487,31439,0
2016-07-29,4.6857,4.7128,4.5688,4.6047,14192,0
2016-08-01,4.6227,4.7487,4.5957,4.6589,41687,0
2016-08-02,4.6408,4.7487,4.6138,4.6498,11100,0
2016-08-03,4.6317,4.7487,4.5957,4.6317,20596,0
2016-08-04,4.6678,4.7487,4.6057,4.6947,7484,0
2016-08-05,4.6047,4.9285,4.6047,4.6857,91952,0
2016-08-08,4.7307,4.9826,4.6227,4.7666,44734,0
2016-08-09,4.8207,4.9736,4.7307,4.8476,30062,0
2016-08-10,4.8026,4.8656,4.6766,4.6857,10121,0
2016-08-11,4.7218,4.8926,4.6902,4.7037,21725,0
2016-08-12,4.7398,4.7937,4.5957,4.7128,7238,0
2016-08-15,4.8926,4.8926,4.6047,4.7307,10754,0
2016-08-16,4.6857,4.9007,4.6408,4.6589,9785,0
2016-08-17,4.6766,4.7666,4.6721,4.7666,5366,0
2016-08-18,4.8004,4.8004,4.6255,4.6317,3701,0
2016-08-19,4.6766,4.6766,4.5148,4.5957,32968,0
2016-08-22,4.5508,4.6317,4.5059,4.6047,55758,0
2016-08-23,4.5176,4.5957,4.5148,4.533,17814,0
2016-08-24,4.5193,4.6317,4.479,4.5599,25120,0
2016-08-25,4.6227,4.6227,4.4797,4.5643,7335,0
2016-08-26,4.5778,4.6138,4.479,4.5599,4227,0
2016-08-29,4.5059,4.6226,4.4519,4.5329,13182,0
2016-08-30,4.5329,4.649,4.5329,4.6317,27722,0
2016-08-31,4.9017,5.1714,4.9017,4.9017,165551,0
2016-09-01,4.9285,5.0094,4.8565,4.9374,44103,0
2016-09-02,5.1021,5.1024,4.9017,4.9285,45267,0
2016-09-06,4.9017,5.0905,4.9017,5.0455,40845,0
2016-09-07,5.1174,5.1264,5.0463,5.1174,30706,0
2016-09-08,5.0814,5.1264,4.9555,5.1083,36381,0
2016-09-09,5.0624,5.1544,4.989,5.0717,5349,0
2016-09-12,5.0074,5.1268,5.0074,5.0532,18204,0
2016-09-13,5.0532,5.1452,5.0074,5.0258,26115,0
2016-09-14,5.0992,5.1912,5.0992,5.1727,18755,0
2016-09-15,5.136,5.1636,5.0992,5.1452,12022,0
2016-09-16,5.1268,5.1727,5.0441,5.0441,30467,0
2016-09-19,5.0992,5.136,4.9797,5.0992,25617,0
2016-09-20,5.0624,5.0999,5.0074,5.0809,13327,0
2016-09-21,5.1268,5.1589,5.0395,5.1589,6443,0
2016-09-22,5.1268,5.2003,5.0901,5.1727,17400,0
2016-09-23,5.136,5.4942,5.0166,5.3106,41044,0
2016-09-26,5.3381,5.6229,5.283,5.6045,70930,0
2016-09-27,5.6045,6.1191,5.5899,5.9262,83577,0
2016-09-28,5.9721,5.9721,4.6031,5.0992,574693,0
2016-09-29,5.1176,5.1912,4.9797,5.0349,52954,0
2016-09-30,5.0809,5.1268,4.9797,5.0532,17686,0
2016-10-03,5.0809,5.0809,5.0074,5.0258,15559,0
2016-10-04,5.0166,5.054,4.842,4.989,46594,0
2016-10-05,5.0349,5.4485,5.0074,5.0166,147817,0
2016-10-06,5.0992,5.4208,5.0441,5.1268,131745,0
2016-10-07,5.146,5.4576,5.1452,5.3565,21160,0
2016-10-10,5.4759,5.4759,5.2178,5.3933,13875,0
2016-10-11,5.4024,5.5127,5.2277,5.3014,27660,0
2016-10-12,5.4485,5.6964,5.4392,5.5495,22872,0
2016-10-13,5.5034,5.5127,5.3933,5.3933,15844,0
2016-10-14,5.4208,5.5127,5.3749,5.4115,23156,0
2016-10-17,5.3289,5.4758,5.237,5.3381,59702,0
2016-10-18,5.4576,5.9537,5.4208,5.5034,80254,0
2016-10-19,5.4392,5.6321,5.3106,5.4667,22540,0
2016-10-20,5.3473,5.4485,5.237,5.283,14923,0
2016-10-21,5.237,5.5678,5.237,5.4485,99158,0
2016-10-24,5.5219,5.5679,5.2921,5.4805,142243,0
2016-10-25,5.4759,5.6964,5.4254,5.6873,80820,0
2016-10-26,5.848,5.848,5.6045,5.7149,34625,0
2016-10-27,5.7608,5.7608,5.6504,5.6873,23301,0
2016-10-28,5.7699,5.8802,5.3749,5.4208,74887,0
2016-10-31,5.3933,5.7424,5.3933,5.678,24892,0
2016-11-01,5.5513,5.678,5.4759,5.577,22945,0
2016-11-02,5.5946,5.6138,5.3933,5.4667,51160,0
2016-11-03,5.4208,5.5034,5.3381,5.4024,8679,0
2016-11-04,5.4024,5.4667,5.4024,5.4208,2809,0
2016-11-07,5.5034,5.5127,5.4208,5.5127,19259,0
2016-11-08,5.4576,5.7204,5.4392,5.4667,9581,0
2016-11-09,5.4667,5.6101,5.3749,5.3933,16363,0
2016-11-10,4.9982,5.1176,4.6675,5.0166,144757,0
2016-11-11,4.9227,5.2967,4.7778,5.2739,21640,0
2016-11-14,5.2739,5.4576,5.012,5.4576,12246,0
2016-11-15,5.4576,5.531,5.2003,5.4576,18676,0
2016-11-16,5.384,5.4484,5.1544,5.329,20759,0
2016-11-17,5.4208,5.4208,5.1819,5.2646,34427,0
2016-11-18,5.3106,5.418,5.0624,5.1727,30877,0
2016-11-21,5.0624,5.2186,4.8972,4.9812,27861,0
2016-11-22,4.9706,5.1452,4.8878,5.0532,64442,0
2016-11-23,5.1084,5.1452,4.9706,5.0671,55119,0
2016-11-25,5.0809,5.0809,4.9154,5.0624,976,0
2016-11-28,5.0809,5.1543,4.943,5.0395,16606,0
2016-11-29,5.0624,5.3289,4.943,5.2003,31301,0
2016-11-30,5.2601,5.283,5.0532,5.1268,15592,0
2016-12-01,5.2003,5.283,5.1544,5.1727,2998,0
2016-12-02,5.1176,5.2003,4.9338,4.9338,18374,0
2016-12-05,4.8972,5.0809,4.8695,5.0166,62544,0
2016-12-06,4.9614,5.2555,4.9614,5.0349,53297,0
2016-12-07,5.0349,5.2646,4.9994,5.0441,28703,0
2016-12-08,4.9797,5.2154,4.9797,5.0166,23480,0
2016-12-09,5.0074,5.2003,4.989,5.1268,25366,0
2016-12-12,5.1455,5.3428,5.1185,5.2489,31520,0
2016-12-13,5.1926,5.202,4.9578,5.0329,28000,0
2016-12-14,4.9953,5.1926,4.9512,4.9953,46765,0
2016-12-15,5.0845,5.0845,4.9672,4.9765,23028,0
2016-12-16,5.0047,5.1174,4.7888,4.7888,43298,0
2016-12-19,4.8263,4.9015,4.7794,4.8827,34734,0
2016-12-20,4.9625,5.0705,4.77,4.9203,44898,0
2016-12-21,5.0602,5.0909,4.8639,4.8639,14787,0
2016-12-22,4.9297,5.0011,4.9203,4.9578,11240,0
2016-12-23,4.9203,4.9389,4.8357,4.8732,12228,0
2016-12-27,4.845,4.9297,4.845,4.8827,16807,0
2016-12-28,4.845,5.0141,4.8357,4.9297,31600,0
2016-12-29,4.8921,4.9765,4.7982,4.9672,21473,0
2016-12-30,4.9765,5.1174,4.7902,5.0235,22529,0
2017-01-03,4.9765,5.2395,4.8271,5.2301,17326,0
2017-01-04,5.1831,5.277,5.0235,5.2207,38159,0
2017-01-05,5.1366,5.277,5.1156,5.2677,33399,0
2017-01-06,5.1339,5.2582,5.1339,5.202,2835,0
2017-01-09,5.2301,5.3992,5.0798,5.108,46978,0
2017-01-10,5.0798,5.1914,5.0517,5.0517,12535,0
2017-01-11,5.0329,5.047,4.845,5.047,35395,0
2017-01-12,5.108,5.1315,4.9953,5.047,8033,0
2017-01-13,5.0623,5.0623,5.005,5.0282,3939,0
2017-01-17,5.0329,5.17,4.9765,4.9765,15936,0
2017-01-18,4.9765,5.0553,4.9015,4.9297,16688,0
2017-01-19,4.939,5.1455,4.939,4.9953,6130,0
2017-01-20,4.9868,5.1199,4.9868,5.1199,1745,0
2017-01-23,4.9953,5.085,4.9108,4.9108,9585,0
2017-01-24,4.9108,5.0329,4.9108,4.9108,3589,0
2017-01-25,4.9385,4.9672,4.845,4.8639,21056,0
2017-01-26,4.9108,4.9965,4.8431,4.939,20570,0
2017-01-27,4.9578,5.032,4.7888,4.8827,10617,0
2017-01-30,4.9203,4.9672,4.845,4.845,7374,0
2017-01-31,4.8732,4.9297,4.7794,4.8639,4651,0
2017-02-01,4.8474,4.9953,4.845,4.845,2508,0
2017-02-02,4.9108,5.0423,4.8641,4.9203,15321,0
2017-02-03,4.939,5.1963,4.939,5.094,34974,0
2017-02-06,5.108,5.1586,4.939,4.939,6910,0
2017-02-07,5.108,5.1166,4.939,4.9578,6444,0
2017-02-08,4.8732,5.2144,4.7982,4.7982,22592,0
2017-02-09,4.8196,4.9287,4.8196,4.8357,21089,0
2017-02-10,4.8827,4.9277,4.77,4.7794,17414,0
2017-02-13,4.8263,4.942,4.676,4.6948,70926,0
2017-02-14,4.6948,4.7755,4.6198,4.6667,65604,0
2017-02-15,4.7136,4.723,4.6385,4.6385,17169,0
2017-02-16,4.6948,4.7136,4.5165,4.554,86100,0
2017-02-17,4.6103,4.6385,4.5352,4.601,20390,0
2017-02-21,4.648,4.7418,4.648,4.723,20077,0
2017-02-22,4.6948,4.723,4.6292,4.723,12749,0
2017-02-23,4.5635,4.7418,4.5635,4.6948,18748,0
2017-02-24,4.7138,4.7255,4.648,4.6667,3255,0
2017-02-27,4.7325,4.7325,4.5634,4.648,10025,0
2017-02-28,4.5663,4.7418,4.5634,4.7042,9803,0
2017-03-01,4.7418,4.7418,4.6622,4.6667,20016,0
2017-03-02,4.723,4.723,4.6667,4.6667,17531,0
2017-03-03,4.7042,4.7513,4.6948,4.7136,26899,0
2017-03-06,4.7325,4.845,4.676,4.676,31891,0
2017-03-07,4.723,4.7982,4.723,4.7606,41112,0
2017-03-08,4.7606,4.7606,4.6856,4.6942,42253,0
2017-03-09,4.6948,4.6948,4.601,4.6198,41905,0
2017-03-10,4.7352,4.7834,4.6487,4.7379,28180,0
2017-03-13,4.7352,4.7641,4.6749,4.7545,14102,0
2017-03-14,4.716,4.7545,4.6687,4.7064,9240,0
2017-03-15,4.7252,4.7449,4.6583,4.6871,26028,0
2017-03-16,4.7497,4.7497,4.6679,4.6679,2804,0
2017-03-17,4.6684,4.716,4.6679,4.7064,6538,0
2017-03-20,4.6775,4.6855,4.6418,4.6583,16336,0
2017-03-21,4.6679,4.6679,4.5717,4.5813,12653,0
2017-03-22,4.5909,4.716,4.5854,4.6005,21612,0
2017-03-23,4.6486,4.7545,4.6486,4.7352,12198,0
2017-03-24,4.7544,4.7545,4.7064,4.716,9600,0
2017-03-27,4.6775,4.7256,4.6775,4.7159,15126,0
2017-03-28,4.716,4.8122,4.6294,4.6294,33242,0
2017-03-29,4.6679,4.764,4.6636,4.6775,16040,0
2017-03-30,4.6689,4.716,4.6679,4.716,2534,0
2017-03-31,4.716,4.716,4.6775,4.6775,5618,0
2017-04-03,4.716,4.7535,4.5717,4.5717,14941,0
2017-04-04,4.5813,4.7064,4.5139,4.5235,23638,0
2017-04-05,4.5713,4.5713,4.4562,4.4562,6883,0
2017-04-06,4.4921,4.6101,4.4754,4.5813,20101,0
2017-04-07,4.6294,4.6294,4.4947,4.5139,14694,0
2017-04-10,4.4947,4.5717,4.4754,4.4754,24233,0
2017-04-11,4.562,4.7545,4.5332,4.6005,22856,0
2017-04-12,4.6366,4.7545,4.6366,4.7064,8766,0
2017-04-13,4.6851,4.7401,4.6851,4.7256,3693,0
2017-04-17,4.6968,4.7561,4.6679,4.7449,5612,0
2017-04-18,4.6679,4.6775,4.5813,4.5909,15509,0
2017-04-19,4.6679,4.6929,4.6005,4.6486,12858,0
2017-04-20,4.6775,4.6775,4.6377,4.6673,5027,0
2017-04-21,4.639,4.7459,4.639,4.6679,28356,0
2017-04-24,4.6341,4.6969,4.6198,4.6968,4356,0
2017-04-25,4.6583,4.7631,4.6583,4.7569,5830,0
2017-04-26,4.7737,4.7737,4.716,4.7737,11886,0
2017-04-27,4.7352,4.7626,4.7352,4.7545,10498,0
2017-04-28,4.7545,4.7641,4.7545,4.7641,2789,0
2017-05-01,4.7781,4.7781,4.7449,4.7545,19636,0
2017-05-02,4.7834,4.87,4.7449,4.8507,25023,0
2017-05-03,4.8507,4.8988,4.8348,4.8988,13876,0
2017-05-04,4.8507,4.9373,4.8411,4.9373,19077,0
2017-05-05,4.8988,4.947,4.8704,4.947,20520,0
2017-05-08,4.9662,5.4186,4.9587,5.2935,73992,0
2017-05-09,5.2646,5.6774,5.1106,5.6111,54507,0
2017-05-10,5.5629,5.6496,5.3706,5.6496,23077,0
2017-05-11,5.6014,5.6688,5.5822,5.6592,5446,0
2017-05-12,5.6303,5.6606,5.5052,5.5822,17035,0
2017-05-15,5.5096,6.4965,5.319,5.8805,294950,0
2017-05-16,6.1597,6.2078,5.8228,6.1501,457042,0
2017-05-17,6.025,6.1404,5.8709,5.8709,149341,0
2017-05-18,5.948,6.1212,5.822,5.9961,283990,0
2017-05-19,5.9286,6.1597,5.8903,6.1019,66473,0
2017-05-22,6.0057,6.2173,5.9904,6.1501,61646,0
2017-05-23,6.0892,6.1404,5.8805,6.025,44615,0
2017-05-24,5.9769,6.4003,5.8998,6.3424,98673,0
2017-05-25,6.3618,6.6688,6.2944,6.5591,59637,0
2017-05-26,6.4966,6.5831,6.3029,6.3955,52989,0
2017-05-30,6.3714,6.5446,6.3704,6.5446,56537,0
2017-05-31,6.5735,6.5927,6.372,6.4676,35011,0
2017-06-01,6.4484,6.7275,6.2753,6.7082,89737,0
2017-06-02,6.689,6.689,6.5109,6.5831,16493,0
2017-06-05,6.6024,6.7178,6.535,6.5927,43431,0
2017-06-06,6.5735,6.5831,6.5061,6.5735,22037,0
2017-06-07,6.5831,6.5831,6.4436,6.4676,29205,0
2017-06-08,6.5061,6.5607,6.4776,6.535,16559,0
2017-06-09,6.3391,6.7016,6.3391,6.4273,131872,0
2017-06-12,6.2705,6.731,6.2705,6.682,92509,0
2017-06-13,6.7506,6.9563,6.5644,6.8388,62400,0
2017-06-14,6.7604,6.7604,6.6575,6.731,24862,0
2017-06-15,6.6722,6.6722,6.3935,6.5742,27646,0
2017-06-16,6.4958,6.8388,6.4958,6.8388,39017,0
2017-06-19,6.8094,6.8094,6.633,6.7702,19696,0
2017-06-20,6.7604,6.7604,6.4909,6.6624,10464,0
2017-06-21,6.731,6.7986,6.5203,6.6761,28339,0
2017-06-22,6.7114,6.8084,6.6036,6.78,11511,0
2017-06-23,6.5948,6.731,6.584,6.6232,18864,0
2017-06-26,6.6134,6.78,6.6036,6.6428,13023,0
2017-06-27,6.6918,6.7506,6.535,6.731,32264,0
2017-06-28,6.7604,6.7604,6.5301,6.5938,23036,0
2017-06-29,6.6232,6.6624,6.3783,6.6624,32044,0
2017-06-30,6.5252,6.6399,6.4958,6.5154,9422,0
2017-07-03,6.4273,6.5349,6.4273,6.5056,5330,0
2017-07-05,6.5546,6.6062,6.4537,6.6036,9436,0
2017-07-06,6.5448,6.5448,6.4881,6.535,7603,0
2017-07-07,6.5154,6.5154,6.3293,6.4175,49011,0
2017-07-10,6.4664,6.5447,6.4175,6.5153,10031,0
2017-07-11,6.535,6.5812,6.2715,6.3881,38008,0
2017-07-12,6.3979,6.7016,6.3293,6.4762,63628,0
2017-07-13,6.3195,6.4273,6.3195,6.3881,14787,0
2017-07-14,6.3685,6.6722,6.3685,6.4762,24371,0
2017-07-17,6.3195,6.5399,6.3195,6.3391,18388,0
2017-07-18,6.3391,6.4206,6.2215,6.2901,76609,0
2017-07-19,6.3489,6.5938,6.2509,6.5938,26904,0
2017-07-20,6.4566,6.4566,6.2901,6.2999,12907,0
2017-07-21,6.3384,6.6134,6.2999,6.5546,23887,0
2017-07-24,6.535,6.6134,6.3871,6.584,66910,0
2017-07-25,6.6036,6.7016,6.3783,6.3881,59270,0
2017-07-26,6.4468,6.5987,6.4175,6.5889,11733,0
2017-07-27,6.4664,6.6428,6.4664,6.5808,21961,0
2017-07-28,6.4762,6.6134,6.4729,6.6134,4227,0
2017-07-31,6.4979,6.5987,6.4979,6.5987,2116,0
2017-08-01,6.6134,6.7114,6.5154,6.7114,16801,0
2017-08-02,6.6134,6.6918,6.4488,6.5154,11777,0
2017-08-03,6.5798,6.5798,6.3979,6.4762,13381,0
2017-08-04,6.4762,6.5448,6.4107,6.535,9464,0
2017-08-07,6.4587,6.6624,6.4077,6.6624,31136,0
2017-08-08,6.7114,6.7114,6.5252,6.5644,22407,0
2017-08-09,6.5841,6.6124,6.5252,6.5546,13725,0
2017-08-10,6.5797,6.5797,6.5448,6.5546,12773,0
2017-08-11,6.5252,6.5252,6.4861,6.5056,11668,0
2017-08-14,6.486,6.5154,6.4468,6.5056,6047,0
2017-08-15,6.6036,6.6624,6.3685,6.5056,13529,0
2017-08-16,6.4664,6.535,6.3293,6.3587,24222,0
2017-08-17,6.3195,6.3195,6.0167,6.1578,37104,0
2017-08-18,6.0745,6.2019,5.9766,6.1725,29980,0
2017-08-21,6.0941,6.1725,6.0255,6.0843,27928,0
2017-08-22,6.1333,6.1333,5.9766,6.1137,25984,0
2017-08-23,6.0549,6.1431,5.9178,5.9178,4120,0
2017-08-24,5.957,6.1137,5.9374,6.0941,34835,0
2017-08-25,6.0843,6.1627,6.0451,6.1431,29558,0
2017-08-28,6.1137,6.3293,6.0989,6.1823,7170,0
2017-08-29,6.1725,6.4663,6.099,6.1235,48191,0
2017-08-30,6.0745,6.2215,6.0451,6.0745,9697,0
2017-08-31,6.127,6.2705,6.0549,6.1921,23836,0
2017-09-01,6.148,6.1882,6.1137,6.1627,13017,0
2017-09-05,6.2019,6.2019,5.9962,6.006,19338,0
2017-09-06,6.0158,6.3195,5.9766,6.0843,12471,0
2017-09-07,6.0707,6.0707,5.8296,5.8492,57911,0
2017-09-08,5.8561,5.8786,5.6826,5.81,64444,0
2017-09-11,5.79,5.827,5.65,5.66,33596,0
2017-09-12,5.62,5.99,5.6183,5.95,67176,0
2017-09-13,5.87,6.03,5.85,5.86,36879,0
2017-09-14,5.82,5.89,5.65,5.8,55420,0
2017-09-15,5.81,6.22,5.8,6.22,83554,0
2017-09-18,6.23,6.49,5.89,6.02,75613,0
2017-09-19,6.04,6.24,5.9601,6.06,16412,0
2017-09-20,6.01,6.27,5.84,6,7358,0
2017-09-21,5.911,6.11,5.911,6,14666,0
2017-09-22,6.01,6.099,5.92,6.05,7967,0
2017-09-25,6.02,6.13,5.95,6.1,36234,0
2017-09-26,6.15,6.3,6.11,6.29,20475,0
2017-09-27,6.28,6.35,6.11,6.13,21461,0
2017-09-28,6.13,6.18,6.051,6.1,6953,0
2017-09-29,6.06,6.1364,5.94,6.01,31801,0
2017-10-02,5.99,6,5.96,5.99,13787,0
2017-10-03,6.13,6.13,5.9,5.9,24171,0
2017-10-04,5.8513,5.95,5.8513,5.95,11553,0
2017-10-05,5.986,6.007,5.75,5.77,31661,0
2017-10-06,5.77,5.89,5.75,5.87,48332,0
2017-10-09,5.82,5.93,5.75,5.82,17502,0
2017-10-10,5.8,5.82,5.8,5.81,4535,0
2017-10-11,5.82,6,5.81,6,39102,0
2017-10-12,5.9252,5.9252,5.83,5.83,12598,0
2017-10-13,5.857,5.9,5.8,5.8,11927,0
2017-10-16,6.2,6.4,6.1,6.23,299214,0
2017-10-17,6.21,6.36,6.21,6.29,304797,0
2017-10-18,6.225,6.55,6.15,6.52,95422,0
2017-10-19,6.52,6.61,6.37,6.5,112041,0
2017-10-20,6.45,6.5,6.288,6.49,65541,0
2017-10-23,6.57,6.7,6.4029,6.6,109467,0
2017-10-24,6.6,6.62,6.46,6.62,35724,0
2017-10-25,6.62,6.67,6.5,6.59,96890,0
2017-10-26,6.59,6.67,6.5213,6.64,82673,0
2017-10-27,6.52,6.569,6.336,6.45,27837,0
2017-10-30,6.26,6.42,6.26,6.3,42995,0
2017-10-31,6.26,6.285,6.111,6.13,25471,0
2017-11-01,6.13,6.26,6.1278,6.26,76261,0
2017-11-02,6.18,6.3,6.15,6.28,35982,0
2017-11-03,6.27,6.3,6.15,6.22,30217,0
2017-11-06,6.21,6.3,6.1501,6.25,9576,0
2017-11-07,6.21,6.24,6.11,6.11,31297,0
2017-11-08,6.13,6.22,6.056,6.22,13316,0
2017-11-09,6.11,6.16,6.0503,6.1017,19740,0
2017-11-10,6.06,6.13,6.06,6.13,10844,0
