Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.826,16.239,15.826,16.076,238379,0
2005-02-28,15.836,16.441,15.404,16.009,148007,0
2005-03-01,16.057,16.104,15.673,16.018,426209,0
2005-03-02,15.788,15.989,15.501,15.798,181304,0
2005-03-03,16.22,16.22,15.759,15.903,87077,0
2005-03-04,16.316,16.431,16.018,16.086,107915,0
2005-03-07,16.2,16.508,16.076,16.162,114357,0
2005-03-08,16.316,16.527,16.076,16.124,83926,0
2005-03-09,16.316,16.316,16.018,16.152,95754,0
2005-03-10,16.393,16.441,15.788,16.095,87657,0
2005-03-11,16.124,16.46,16.086,16.345,76195,0
2005-03-14,16.46,16.527,16.316,16.421,117708,0
2005-03-15,16.536,16.959,16.469,16.671,138691,0
2005-03-16,16.412,16.95,16.412,16.45,98809,0
2005-03-17,16.623,16.882,16.393,16.787,88143,0
2005-03-18,16.815,17.122,16.508,16.632,177714,0
2005-03-21,16.757,17.006,16.307,16.623,70517,0
2005-03-22,16.777,16.777,16.047,16.325,78884,0
2005-03-23,16.489,16.556,15.692,15.989,148280,0
2005-03-24,15.913,16.287,15.798,16.009,78354,0
2005-03-28,15.98,16.882,15.961,16.652,183474,0
2005-03-29,16.489,16.795,16.412,16.652,92874,0
2005-03-30,16.546,16.795,16.258,16.277,102061,0
2005-03-31,16.239,16.498,16.104,16.403,157432,0
2005-04-01,16.287,16.652,15.557,16.057,217224,0
2005-04-04,16.277,16.277,15.423,15.644,105540,0
2005-04-05,15.798,16.086,15.587,15.971,62973,0
2005-04-06,16.134,16.172,15.481,15.577,121074,0
2005-04-07,15.72,15.72,15.27,15.471,76886,0
2005-04-08,15.634,15.884,14.972,15.241,111450,0
2005-04-11,15.116,15.501,14.963,15.202,114725,0
2005-04-12,15.011,15.74,14.953,15.587,52256,0
2005-04-13,15.73,15.941,15.212,15.328,38974,0
2005-04-14,15.404,15.404,14.569,14.598,130010,0
2005-04-15,14.598,14.761,14.291,14.32,54616,0
2005-04-18,14.329,14.569,14.262,14.406,199454,0
2005-04-19,14.55,14.675,14.253,14.598,49815,0
2005-04-20,14.646,14.991,14.559,14.694,56546,0
2005-04-21,14.675,14.915,14.617,14.684,88884,0
2005-04-22,14.569,14.742,14.329,14.589,58773,0
2005-04-25,14.521,14.78,14.406,14.684,33656,0
2005-04-26,14.761,14.924,14.3,14.3,72998,0
2005-04-27,14.262,14.483,14.118,14.329,98754,0
2005-04-28,14.223,14.223,13.331,13.331,100886,0
2005-04-29,13.437,13.475,12.678,13.235,340038,0
2005-05-02,13.293,13.523,13.283,13.437,70215,0
2005-05-03,13.437,13.514,13.082,13.273,39600,0
2005-05-04,13.341,13.532,13.139,13.178,113810,0
2005-05-05,13.178,14.434,13.178,14.291,209068,0
2005-05-06,14.396,14.694,14.223,14.253,85402,0
2005-05-09,14.32,15.077,14.214,15.077,183545,0
2005-05-10,15.183,15.423,14.982,15.289,229335,0
2005-05-11,15.174,15.461,14.818,15.289,101676,0
2005-05-12,15.26,15.596,14.828,14.876,104344,0
2005-05-13,14.713,15.039,13.725,13.964,132583,0
2005-05-16,14.127,14.454,13.216,13.84,179717,0
2005-05-17,13.437,14.521,13.321,14.358,487112,0
2005-05-18,14.607,14.809,14.272,14.473,162184,0
2005-05-19,14.589,14.637,14.396,14.569,118942,0
2005-05-20,14.569,14.569,14.157,14.406,61313,0
2005-05-23,14.396,14.396,13.849,13.974,117362,0
2005-05-24,13.907,14.08,13.466,13.907,111477,0
2005-05-25,13.705,14.953,13.705,14.378,458948,0
2005-05-26,14.55,15.116,14.329,14.896,231322,0
2005-05-27,15.116,15.25,14.905,15.039,110607,0
2005-05-31,14.972,15.73,14.972,15.366,298350,0
2005-06-01,15.337,15.845,15.337,15.673,251970,0
2005-06-02,15.654,15.845,15.356,15.529,86442,0
2005-06-03,15.501,15.557,15.366,15.452,92733,0
2005-06-06,15.471,15.596,14.742,15.491,186322,0
2005-06-07,15.461,15.73,15.28,15.461,173093,0
2005-06-08,15.471,15.471,14.742,14.809,217676,0
2005-06-09,14.809,14.809,14.617,14.703,104409,0
2005-06-10,14.598,15.155,14.502,14.838,96380,0
2005-06-13,14.876,15.26,14.569,15.25,103608,0
2005-06-14,15.25,15.461,15.212,15.404,127807,0
2005-06-15,15.328,15.328,14.78,14.915,109136,0
2005-06-16,14.886,15.193,14.79,15.059,137143,0
2005-06-17,15.116,15.183,14.905,15.069,162289,0
2005-06-20,15.107,15.212,14.886,15.164,202425,0
2005-06-21,15.183,15.289,15.116,15.232,314112,0
2005-06-22,15.308,15.414,14.713,14.886,334299,0
2005-06-23,14.848,15.001,14.78,14.848,145540,0
2005-06-24,14.924,14.953,14.233,14.589,90743,0
2005-06-27,14.579,14.8,14.291,14.78,58002,0
2005-06-28,14.8,14.866,14.358,14.703,77416,0
2005-06-29,14.742,14.742,14.291,14.291,53516,0
2005-06-30,14.54,15.298,14.54,14.963,374743,0
2005-07-01,14.991,15.107,14.742,14.876,127423,0
2005-07-05,14.915,15.077,14.886,14.982,219938,0
2005-07-06,14.809,15.337,14.809,15.298,247592,0
2005-07-07,15.069,15.116,14.915,15.021,109175,0
2005-07-08,15.039,15.308,15.039,15.289,141406,0
2005-07-11,15.212,15.634,15.135,15.404,200103,0
2005-07-12,15.375,15.501,15.202,15.222,102100,0
2005-07-13,15.212,15.692,15.097,15.539,123317,0
2005-07-14,15.644,15.644,15.308,15.375,183372,0
2005-07-15,15.28,15.539,15.232,15.509,256223,0
2005-07-18,15.481,15.481,15.164,15.356,165220,0
2005-07-19,15.318,16.498,15.059,16.383,350502,0
2005-07-20,16.412,17.372,16.2,17.305,405319,0
2005-07-21,17.324,17.727,17.151,17.698,253249,0
2005-07-22,17.89,18.812,17.737,18.754,445544,0
2005-07-25,18.754,18.821,18.332,18.485,335754,0
2005-07-26,18.398,18.734,18.216,18.734,319704,0
2005-07-27,19.099,19.675,18.888,19.234,686464,0
2005-07-28,18.965,20.107,18.965,20.002,319793,0
2005-07-29,20.002,20.107,19.57,19.944,223144,0
2005-08-01,20.136,20.327,19.282,20.279,271761,0
2005-08-02,20.327,20.798,20.251,20.654,228474,0
2005-08-03,20.779,20.779,20.213,20.596,194470,0
2005-08-04,20.51,20.538,20.193,20.271,209977,0
2005-08-05,20.241,20.789,19.666,20.299,234609,0
2005-08-08,20.098,20.5,19.992,20.136,217703,0
2005-08-09,20.03,21.191,19.963,21.115,248356,0
2005-08-10,21.22,21.816,20.962,21.537,196543,0
2005-08-11,21.489,21.816,21.201,21.786,138459,0
2005-08-12,21.565,21.902,21.316,21.499,209971,0
2005-08-15,21.605,21.643,21.249,21.595,254898,0
2005-08-16,21.623,21.671,21.211,21.345,154715,0
2005-08-17,20.962,21.921,20.769,21.691,155260,0
2005-08-18,21.508,22.516,21.009,22.314,274756,0
2005-08-19,22.19,23.188,22.19,23.025,300948,0
2005-08-22,23.082,23.178,22.688,23.092,309558,0
2005-08-23,23.102,23.207,22.929,23.025,205156,0
2005-08-24,23.025,23.255,22.746,22.891,229979,0
2005-08-25,22.909,22.939,21.94,22.67,317943,0
2005-08-26,22.554,22.939,22.218,22.593,238852,0
2005-08-29,22.42,23.293,21.7,23.12,290770,0
2005-08-30,23.082,23.754,23.025,23.485,310392,0
2005-08-31,23.524,24.378,23.361,24.128,359614,0
2005-09-01,24.233,24.291,23.754,24.195,225898,0
2005-09-02,24.282,24.282,23.61,23.984,206355,0
2005-09-06,23.994,24.416,23.754,24.09,259049,0
2005-09-07,24.09,24.579,23.888,24.541,197822,0
2005-09-08,24.599,24.762,23.831,23.898,179642,0
2005-09-09,23.908,24.128,23.677,23.811,169116,0
2005-09-12,23.984,24.531,23.428,24.291,202256,0
2005-09-13,24.195,24.291,23.802,23.994,109909,0
2005-09-14,23.994,24.147,23.428,23.802,134688,0
2005-09-15,23.802,23.898,23.236,23.534,106693,0
2005-09-16,23.677,23.994,23.399,23.859,237531,0
2005-09-19,23.831,24.177,23.495,24.061,153238,0
2005-09-20,24.042,24.195,23.37,23.936,252279,0
2005-09-21,23.783,23.936,22.746,23.13,206738,0
2005-09-22,23.111,23.14,22.497,22.823,210530,0
2005-09-23,22.756,23.207,22.487,23.034,134540,0
2005-09-26,22.929,23.629,22.775,23.37,239527,0
2005-09-27,23.198,23.466,22.881,23.216,105493,0
2005-09-28,23.168,24.022,23.082,23.898,289974,0
2005-09-29,23.811,24.273,23.409,23.974,260724,0
2005-09-30,24.08,24.263,23.504,23.946,163711,0
2005-10-03,24.014,24.291,23.936,23.984,196591,0
2005-10-04,24.004,24.253,23.542,23.59,165416,0
2005-10-05,23.476,23.504,22.248,22.487,427985,0
2005-10-06,22.746,23.725,22.459,23.15,384718,0
2005-10-07,23.216,23.293,22.209,22.785,171296,0
2005-10-10,22.813,22.899,22.343,22.622,114002,0
2005-10-11,22.842,22.842,21.565,21.643,309819,0
2005-10-12,21.537,21.71,20.702,21.402,426012,0
2005-10-13,21.297,21.297,20.663,21.134,282586,0
2005-10-14,21.143,21.691,20.913,21.537,177296,0
2005-10-17,21.479,21.662,20.99,21.297,111891,0
2005-10-18,21.345,21.345,20.683,21.028,123944,0
2005-10-19,20.922,21.499,20.174,21.306,204237,0
2005-10-20,21.211,21.499,20.635,20.711,240319,0
2005-10-21,20.663,21.844,20.663,21.816,325627,0
2005-10-24,21.873,22.939,21.786,22.736,393595,0
2005-10-25,22.622,22.909,22.507,22.794,148104,0
2005-10-26,22.746,23.111,21.729,22.075,307541,0
2005-10-27,21.988,22.429,21.738,22.334,267534,0
2005-10-28,22.449,22.602,22.17,22.477,226673,0
2005-10-31,22.535,23.025,22.487,22.899,212891,0
2005-11-01,22.823,22.899,21.824,22.228,167799,0
2005-11-02,22.093,23.034,22.093,22.554,192480,0
2005-11-03,22.785,22.785,22.276,22.401,172587,0
2005-11-04,22.334,22.554,22.084,22.314,141674,0
2005-11-07,22.295,22.391,22.027,22.266,111005,0
2005-11-08,22.142,22.256,21.911,21.979,160240,0
2005-11-09,22.037,22.17,21.613,21.786,99632,0
2005-11-10,21.94,22.286,21.499,22.266,131276,0
2005-11-11,22.199,22.775,22.199,22.487,177604,0
2005-11-14,22.564,22.573,22.391,22.554,150715,0
2005-11-15,22.593,22.593,22.142,22.276,112052,0
2005-11-16,22.286,22.554,22.228,22.459,172090,0
2005-11-17,22.554,22.842,22.381,22.727,113994,0
2005-11-18,22.68,23.044,22.593,23.034,196988,0
2005-11-21,23.054,23.054,22.411,22.948,121300,0
2005-11-22,22.909,23.265,22.813,23.226,116513,0
2005-11-23,23.198,23.207,22.996,23.063,130583,0
2005-11-25,23.14,23.255,23.025,23.188,18971,0
2005-11-28,23.044,23.159,22.957,23.092,89294,0
2005-11-29,23.198,23.908,23.15,23.831,121111,0
2005-11-30,23.994,24.397,23.821,24.233,319279,0
2005-12-01,24.397,25.117,24.253,24.896,177662,0
2005-12-02,24.79,24.79,24.579,24.665,130753,0
2005-12-05,24.752,24.781,24.378,24.599,163900,0
2005-12-06,24.79,24.868,24.609,24.665,147823,0
2005-12-07,24.916,24.954,24.657,24.829,106749,0
2005-12-08,24.858,25.443,24.714,25.261,201066,0
2005-12-09,25.434,25.692,24.838,25.165,73465,0
2005-12-12,25.318,25.77,25.097,25.702,113509,0
2005-12-13,25.837,25.913,25.539,25.77,90147,0
2005-12-14,25.913,26.403,25.913,26.288,107413,0
2005-12-15,26.413,26.825,25.089,26.729,370485,0
2005-12-16,26.873,27.18,26.259,26.576,457755,0
2005-12-19,26.604,26.72,26.038,26.211,145738,0
2005-12-20,26.375,26.528,26.029,26.297,149634,0
2005-12-21,26.423,26.758,25.145,25.28,257961,0
2005-12-22,21.402,21.652,16.805,18.159,5821517,0
2005-12-23,18.005,18.427,17.995,18.235,1120992,0
2005-12-27,18.235,18.235,16.7,16.843,1046620,0
2005-12-28,16.738,17.074,16.604,16.795,626298,0
2005-12-29,16.815,16.978,16.623,16.757,185610,0
2005-12-30,16.757,16.795,16.584,16.662,211943,0
2006-01-03,16.662,16.892,16.114,16.307,270048,0
2006-01-04,16.335,16.335,15.74,15.798,645441,0
2006-01-05,15.73,15.971,15.318,15.356,530879,0
2006-01-06,15.356,15.356,14.78,14.953,802063,0
2006-01-09,14.934,15.069,14.866,14.963,282340,0
2006-01-10,14.963,15.116,14.675,14.77,233503,0
2006-01-11,14.78,14.876,14.3,14.54,902973,0
2006-01-12,14.54,14.818,14.396,14.434,264421,0
2006-01-13,14.396,14.473,14.185,14.243,126982,0
2006-01-17,14.06,14.386,13.936,14.348,412956,0
2006-01-18,14.147,14.848,14.118,14.675,478743,0
2006-01-19,14.77,15.596,14.742,15.356,501651,0
2006-01-20,15.404,15.461,14.934,15.222,256163,0
2006-01-23,15.27,15.356,14.77,14.848,273399,0
2006-01-24,14.876,15.011,14.79,14.963,164356,0
2006-01-25,15.021,15.529,14.972,15.471,492986,0
2006-01-26,15.548,16.028,15.318,15.971,179993,0
2006-01-27,15.932,16.095,15.788,16.086,244296,0
2006-01-30,16.152,16.297,15.932,16.182,429472,0
2006-01-31,16.22,16.249,15.74,15.798,281015,0
2006-02-01,15.702,15.836,15.509,15.587,213343,0
2006-02-02,15.625,15.73,15.126,15.539,105100,0
2006-02-03,15.404,15.702,15.328,15.644,231444,0
2006-02-06,15.702,16.028,15.548,15.989,155442,0
2006-02-07,16.028,16.316,15.961,16.239,353454,0
2006-02-08,16.316,16.316,15.836,15.903,320011,0
2006-02-09,15.989,16.22,15.692,15.798,162142,0
2006-02-10,15.798,15.798,15.404,15.615,459311,0
2006-02-13,15.548,15.778,15.222,15.404,221448,0
2006-02-14,15.404,15.471,14.905,15.461,147885,0
2006-02-15,15.27,15.673,15.164,15.356,107274,0
2006-02-16,15.232,15.423,14.943,15.021,193186,0
2006-02-17,14.934,16.978,14.934,16.815,1049485,0
2006-02-21,16.93,17.305,16.191,16.757,387641,0
2006-02-22,16.853,17.275,16.527,17.132,278841,0
2006-02-23,17.17,17.17,16.038,16.46,437554,0
2006-02-24,16.421,16.421,15.836,15.971,380619,0
2006-02-27,15.971,16.182,15.884,15.923,290094,0
2006-02-28,15.712,16.182,15.519,15.923,154340,0
2006-03-01,16.018,16.018,15.481,15.913,238092,0
2006-03-02,15.941,15.961,15.692,15.769,123013,0
2006-03-03,15.74,16.124,15.596,15.778,182369,0
2006-03-06,15.73,15.778,15.298,15.308,464784,0
2006-03-07,15.27,15.519,15.212,15.395,265441,0
2006-03-08,15.308,15.557,15.25,15.328,218557,0
2006-03-09,15.328,15.414,15.183,15.222,126987,0
2006-03-10,15.183,15.356,15.107,15.356,148958,0
2006-03-13,15.443,15.971,15.346,15.596,190280,0
2006-03-14,15.529,15.634,15.298,15.548,80311,0
2006-03-15,15.491,15.769,15.308,15.769,48640,0
2006-03-16,15.855,15.903,15.606,15.72,82898,0
2006-03-17,15.759,16.018,15.577,15.836,258480,0
2006-03-20,15.826,16.307,15.72,15.826,163868,0
2006-03-21,15.759,15.903,15.557,15.673,128487,0
2006-03-22,15.596,15.989,15.557,15.932,106752,0
2006-03-23,15.865,16.93,15.865,16.93,149806,0
2006-03-24,16.843,17.775,16.671,17.659,340268,0
2006-03-27,17.602,17.641,17.161,17.285,138989,0
2006-03-28,17.218,17.391,17.179,17.372,103897,0
2006-03-29,17.324,18.015,17.324,17.967,146390,0
2006-03-30,17.967,18.081,17.573,17.967,110688,0
2006-03-31,18.081,18.513,17.9,18.178,532505,0
2006-04-03,18.168,18.197,17.122,17.199,216692,0
2006-04-04,17.141,17.535,16.978,17.016,192372,0
2006-04-05,17.055,17.516,16.92,17.285,234205,0
2006-04-06,17.218,17.275,16.93,17.161,62692,0
2006-04-07,17.324,17.362,16.632,16.787,155543,0
2006-04-10,16.729,16.95,15.989,16.403,252505,0
2006-04-11,16.363,16.738,16.076,16.21,171127,0
2006-04-12,16.21,16.46,16.057,16.287,95719,0
2006-04-13,16.239,16.652,16.134,16.614,78779,0
2006-04-17,16.671,16.709,16.104,16.249,98410,0
2006-04-18,16.325,17.247,16.325,17.199,143643,0
2006-04-19,17.132,18.332,17.132,18.197,275908,0
2006-04-20,18.149,18.235,17.928,17.928,156828,0
2006-04-21,18.081,18.302,17.794,17.938,187010,0
2006-04-24,17.995,18.063,17.746,18.043,96971,0
2006-04-25,17.995,18.389,17.918,18.024,146167,0
2006-04-26,17.995,19.243,17.995,19.186,314129,0
2006-04-27,19.186,19.608,18.754,19.579,101382,0
2006-04-28,19.483,19.915,19.339,19.339,183812,0
2006-05-01,19.253,19.608,18.792,18.85,151348,0
2006-05-02,18.812,18.917,18.302,18.302,127078,0
2006-05-03,18.254,18.456,17.995,18.034,338523,0
2006-05-04,17.755,17.755,13.916,14.118,5040818,0
2006-05-05,14.223,14.329,13.735,13.946,1159583,0
2006-05-08,13.888,14.32,13.791,14.06,594713,0
2006-05-09,14.06,14.243,13.821,14.109,360397,0
2006-05-10,14.109,14.147,13.303,13.351,395462,0
2006-05-11,13.351,13.523,12.362,12.371,863719,0
2006-05-12,12.381,12.515,12.083,12.256,562724,0
2006-05-15,12.16,12.371,11.709,11.93,250358,0
2006-05-16,11.93,12.074,11.862,11.911,322388,0
2006-05-17,11.814,11.959,11.623,11.738,536567,0
2006-05-18,11.738,11.949,10.98,11.114,584838,0
2006-05-19,11.085,11.488,10.394,10.788,806464,0
2006-05-22,10.845,10.97,10.548,10.548,474102,0
2006-05-23,10.615,10.864,10.221,10.241,677632,0
2006-05-24,10.279,10.788,10.068,10.557,494352,0
2006-05-25,10.625,11.326,10.577,11.133,1567185,0
2006-05-26,11.153,11.334,10.864,10.902,820902,0
2006-05-30,10.912,11.277,10.912,11.181,381567,0
2006-05-31,11.171,11.459,11.133,11.44,356313,0
2006-06-01,11.431,11.7,11.373,11.632,649118,0
2006-06-02,11.709,11.901,11.517,11.585,349849,0
2006-06-05,11.594,11.671,11.22,11.239,367468,0
2006-06-06,11.316,11.421,11.105,11.22,202340,0
2006-06-07,11.171,11.709,11.095,11.239,171336,0
2006-06-08,11.229,11.603,11.085,11.507,382139,0
2006-06-09,11.488,11.565,11.181,11.181,125211,0
2006-06-12,11.133,11.248,10.894,10.912,168903,0
2006-06-13,10.874,11.382,10.586,10.586,318447,0
2006-06-14,10.557,11.028,10.557,10.951,160173,0
2006-06-15,11.008,11.603,11.008,11.459,161400,0
2006-06-16,11.402,11.517,11.018,11.095,499432,0
2006-06-19,11.066,11.191,10.797,10.864,97385,0
2006-06-20,10.826,10.922,10.528,10.548,169093,0
2006-06-21,10.548,10.769,10.414,10.49,248986,0
2006-06-22,10.404,10.615,10.394,10.548,232471,0
2006-06-23,10.452,10.625,10.452,10.538,114751,0
2006-06-26,10.548,10.769,10.48,10.557,108258,0
2006-06-27,10.605,10.721,10.317,10.317,206692,0
2006-06-28,10.384,10.47,10.241,10.346,370587,0
2006-06-29,10.394,10.673,10.317,10.538,632863,0
2006-06-30,10.577,10.653,10.317,10.356,554699,0
2006-07-03,10.375,10.51,10.269,10.317,149995,0
2006-07-05,10.154,10.51,10.078,10.356,276811,0
2006-07-06,10.384,10.452,10.078,10.154,139088,0
2006-07-07,10.068,10.308,9.991,10.048,225100,0
2006-07-10,10.048,10.298,9.895,9.934,203270,0
2006-07-11,9.857,9.953,9.713,9.885,171010,0
2006-07-12,9.837,9.991,9.608,9.616,129191,0
2006-07-13,9.578,9.646,9.2329,9.2425,131513,0
2006-07-14,9.2041,9.3193,9.0697,9.2137,433074,0
2006-07-17,9.1657,9.329,9.1177,9.1657,163782,0
2006-07-18,9.2329,9.4532,8.9546,9.0601,214922,0
2006-07-19,9.0314,9.78,8.9834,9.665,305238,0
2006-07-20,9.636,9.799,9.3867,9.415,156092,0
2006-07-21,9.4053,9.53,9.3672,9.4532,183463,0
2006-07-24,9.55,9.741,9.2809,9.329,305006,0
2006-07-25,9.2997,9.3965,9.1561,9.3476,218058,0
2006-07-26,9.2329,9.3965,8.9161,9.1081,265787,0
2006-07-27,9.1273,9.2137,8.7434,8.7913,328160,0
2006-07-28,8.8202,9.1177,8.7913,9.0217,440829,0
2006-07-31,8.9641,9.943,8.8777,9.56,425637,0
2006-08-01,9.4444,9.4444,9.1465,9.3095,199548,0
2006-08-02,9.3965,9.819,9.329,9.646,206553,0
2006-08-03,8.6378,8.7818,7.9948,8.2539,1641167,0
2006-08-04,8.3691,8.4939,8.1771,8.4363,1353689,0
2006-08-07,8.3786,8.801,8.2827,8.4555,202139,0
2006-08-08,8.3211,8.3786,7.8988,8.206,329805,0
2006-08-09,8.3307,8.6474,8.158,8.1771,160151,0
2006-08-10,8.1483,8.3595,8.1483,8.2635,163802,0
2006-08-11,8.2635,8.4459,8.2347,8.3499,238979,0
2006-08-14,8.4459,8.753,8.3979,8.6571,97791,0
2006-08-15,8.7818,8.8777,8.5803,8.7051,146920,0
2006-08-16,8.8106,8.993,8.6282,8.945,74924,0
2006-08-17,8.9834,9.0505,8.6762,8.9354,322083,0
2006-08-18,8.9834,9.0217,8.561,9.0121,121585,0
2006-08-21,8.945,8.945,8.6666,8.7338,86081,0
2006-08-22,8.6762,8.8682,8.6571,8.8298,94250,0
2006-08-23,8.8393,9.0121,8.6666,8.7242,74592,0
2006-08-24,8.7242,8.9161,8.6858,8.8874,50484,0
2006-08-25,8.849,9.0121,8.7146,8.8777,46363,0
2006-08-28,8.897,8.993,8.7722,8.9257,53347,0
2006-08-29,8.9737,9.741,8.7626,9.674,131902,0
2006-08-30,9.674,9.78,9.4629,9.53,133423,0
2006-08-31,9.578,9.885,9.511,9.616,104055,0
2006-09-01,9.636,9.991,9.588,9.972,116579,0
2006-09-05,9.943,10.711,9.703,10.663,253948,0
2006-09-06,10.538,10.739,10.432,10.432,190772,0
2006-09-07,10.356,10.5,10.154,10.154,104366,0
2006-09-08,10.193,10.193,9.588,9.837,154415,0
2006-09-11,9.741,10.04,9.636,9.78,95351,0
2006-09-12,9.827,10.643,9.732,10.567,97276,0
2006-09-13,10.596,11.047,10.596,10.845,224277,0
2006-09-14,10.855,10.884,10.414,10.557,209745,0
2006-09-15,10.634,10.739,10.48,10.49,450491,0
2006-09-18,10.432,10.49,10.365,10.423,129788,0
2006-09-19,10.365,10.653,10.145,10.394,214626,0
2006-09-20,10.452,10.739,10.432,10.557,231461,0
2006-09-21,10.548,10.567,10.241,10.298,88714,0
2006-09-22,10.231,10.462,10.173,10.404,84394,0
2006-09-25,10.394,10.394,10.193,10.327,77820,0
2006-09-26,10.279,10.308,9.799,9.799,332229,0
2006-09-27,9.741,10.346,9.741,10.03,192419,0
2006-09-28,10.087,10.183,9.732,9.741,146996,0
2006-09-29,9.713,9.78,9.3867,9.4053,277589,0
2006-10-02,9.4248,9.646,9.2233,9.3193,146657,0
2006-10-03,9.252,9.415,9.1465,9.1849,267512,0
2006-10-04,9.1273,9.1369,8.7338,8.8298,374527,0
2006-10-05,8.8298,9.1657,8.8298,9.0697,152325,0
2006-10-06,9.0025,9.1945,8.9737,9.0025,125580,0
2006-10-09,8.945,9.4346,8.897,9.4248,145081,0
2006-10-10,9.3965,9.626,9.2809,9.56,498011,0
2006-10-11,9.54,9.578,9.3672,9.4346,206227,0
2006-10-12,9.521,10.365,9.502,10.356,177983,0
2006-10-13,10.394,10.586,10.087,10.557,335282,0
2006-10-16,10.5,10.769,10.442,10.673,138461,0
2006-10-17,10.567,10.999,9.799,10.797,161620,0
2006-10-18,10.807,10.855,10.538,10.739,177169,0
2006-10-19,10.683,11.018,10.683,10.942,147085,0
2006-10-20,11.008,11.008,10.683,10.721,158719,0
2006-10-23,10.643,10.951,10.625,10.836,91018,0
2006-10-24,10.845,10.884,10.701,10.73,246909,0
2006-10-25,10.683,10.922,10.615,10.807,124961,0
2006-10-26,10.826,11.296,10.749,11.296,152836,0
2006-10-27,11.22,11.498,11.047,11.095,194904,0
2006-10-30,11.037,11.7,11.037,11.575,124873,0
2006-10-31,11.537,11.7,10.96,11.22,160486,0
2006-11-01,12.477,15.069,12.477,14.386,1220597,0
2006-11-02,14.32,14.761,14.32,14.426,337705,0
2006-11-03,14.426,14.848,14.416,14.675,542592,0
2006-11-06,14.79,15.222,14.77,15.069,398311,0
2006-11-07,15.126,15.778,14.896,15.74,406884,0
2006-11-08,15.72,16.536,15.519,16.316,504472,0
2006-11-09,16.316,16.335,15.845,16.21,316020,0
2006-11-10,16.239,16.363,15.913,15.98,250774,0
2006-11-13,15.932,16.335,15.932,16.152,321592,0
2006-11-14,16.076,16.757,16.076,16.22,439882,0
2006-11-15,16.287,16.623,16.22,16.316,490675,0
2006-11-16,16.363,16.709,16.363,16.556,365747,0
2006-11-17,16.566,16.748,16.182,16.748,321047,0
2006-11-20,16.709,17.17,16.22,16.307,288907,0
2006-11-21,16.373,16.815,16.316,16.576,353272,0
2006-11-22,16.671,17.093,16.441,16.998,236620,0
2006-11-24,16.94,17.084,16.805,16.873,118964,0
2006-11-27,17.112,17.112,16.249,16.403,281918,0
2006-11-28,16.325,17.074,16.21,16.95,438200,0
2006-11-29,17.122,17.381,16.882,17.151,339494,0
2006-11-30,17.227,17.352,17.122,17.132,366629,0
2006-12-01,17.151,17.266,16.623,16.892,321448,0
2006-12-04,16.729,17.141,16.632,16.777,515175,0
2006-12-05,16.911,16.911,16.498,16.623,259620,0
2006-12-06,16.546,16.642,16.393,16.518,192344,0
2006-12-07,16.498,16.652,16.21,16.527,210852,0
2006-12-08,16.518,16.604,15.932,16.258,210941,0
2006-12-11,16.287,16.489,15.625,16.335,524070,0
2006-12-12,16.258,16.604,16.057,16.556,569695,0
2006-12-13,16.556,16.556,16.114,16.403,217835,0
2006-12-14,16.45,16.45,16.22,16.363,250493,0
2006-12-15,16.355,16.594,16.287,16.536,212512,0
2006-12-18,16.489,16.757,15.443,15.452,272857,0
2006-12-19,15.28,15.893,14.896,15.769,182376,0
2006-12-20,15.712,16.2,15.606,15.865,145404,0
2006-12-21,15.692,16.277,15.692,15.98,116005,0
2006-12-22,15.913,16.239,15.73,16.047,61031,0
2006-12-26,16.114,16.277,15.692,16.191,72649,0
2006-12-27,16.162,16.604,16.162,16.46,101861,0
2006-12-28,16.373,16.662,16.268,16.498,99357,0
2006-12-29,16.527,16.594,15.903,16.009,269155,0
2007-01-03,16.009,16.297,15.865,15.999,230720,0
2007-01-04,15.999,16.114,15.596,16.009,187628,0
2007-01-05,15.654,15.903,15.423,15.596,204793,0
2007-01-08,15.673,15.845,15.25,15.692,189604,0
2007-01-09,15.769,15.845,15.328,15.471,186377,0
2007-01-10,15.385,15.73,15.366,15.587,164446,0
2007-01-11,15.557,16.335,15.557,15.961,211087,0
2007-01-12,15.893,16.307,15.74,15.989,109824,0
2007-01-16,16.144,16.7,16.144,16.325,273440,0
2007-01-17,16.239,16.316,15.855,15.884,148561,0
2007-01-18,16.028,16.124,15.222,15.25,126144,0
2007-01-19,15.202,15.587,14.943,15.27,132139,0
2007-01-22,15.298,15.395,14.943,15.029,131615,0
2007-01-23,14.953,15.443,14.896,15.414,108600,0
2007-01-24,15.452,15.941,15.164,15.855,106760,0
2007-01-25,15.836,15.865,14.963,15.174,84560,0
2007-01-26,15.232,15.433,14.943,15.164,92256,0
2007-01-29,15.155,15.625,15.107,15.346,74285,0
2007-01-30,15.404,15.404,14.876,14.963,78391,0
2007-01-31,14.886,15.395,14.857,15.155,194187,0
2007-02-01,15.232,15.452,14.627,15.039,122487,0
2007-02-02,15.107,16.22,14.905,16.076,459841,0
2007-02-05,16.086,16.345,15.501,16.124,454815,0
2007-02-06,16.239,16.239,15.74,16.22,436774,0
2007-02-07,16.355,16.469,15.98,16.287,540600,0
2007-02-08,15.75,17.266,15.75,17.084,398239,0
2007-02-09,16.988,16.988,15.433,15.798,426587,0
2007-02-12,15.596,16.441,15.557,16.21,296109,0
2007-02-13,16.316,16.412,16.124,16.316,348265,0
2007-02-14,16.297,16.576,16.152,16.335,153617,0
2007-02-15,16.316,16.546,16.191,16.307,175154,0
2007-02-16,16.307,16.479,16.124,16.393,160277,0
2007-02-20,16.316,16.815,15.664,16.614,279946,0
2007-02-21,16.22,17.132,16.22,16.892,249625,0
2007-02-22,16.795,16.892,16.277,16.873,171261,0
2007-02-23,16.815,17.064,16.642,16.767,178199,0
2007-02-26,16.767,17.189,16.757,16.94,109768,0
2007-02-27,16.671,16.853,15.615,15.855,222042,0
2007-02-28,15.845,15.989,15.28,15.625,248647,0
2007-03-01,15.433,15.72,14.684,15.404,219522,0
2007-03-02,15.27,15.481,14.703,14.857,298996,0
2007-03-05,14.665,15.212,14.531,14.703,186569,0
2007-03-06,14.866,15.155,14.521,14.924,198627,0
2007-03-07,14.943,14.953,14.531,14.627,143922,0
2007-03-08,14.713,15.423,14.54,14.617,164806,0
2007-03-09,14.723,15.596,14.646,15.337,170824,0
2007-03-12,15.328,15.596,14.963,15.116,99663,0
2007-03-13,15.116,15.826,14.857,14.943,241491,0
2007-03-14,14.915,15.193,14.512,14.905,119509,0
2007-03-15,14.963,15.596,14.857,15.567,90948,0
2007-03-16,15.557,15.557,14.77,15.059,248955,0
2007-03-19,15.174,15.682,15.021,15.395,300635,0
2007-03-20,15.423,15.625,15.27,15.529,142858,0
2007-03-21,15.567,16.239,15.25,16.23,123686,0
2007-03-22,16.22,16.45,15.98,16.287,176126,0
2007-03-23,16.383,16.681,16.144,16.316,152869,0
2007-03-26,16.355,16.363,15.644,15.941,142536,0
2007-03-27,15.923,16.076,15.174,15.318,92559,0
2007-03-28,15.222,15.328,14.934,15.077,233165,0
2007-03-29,15.183,15.337,14.723,14.905,97753,0
2007-03-30,14.972,15.27,14.79,14.963,163335,0
2007-04-02,15.021,15.021,13.878,14.137,171967,0
2007-04-03,14.166,14.512,14.07,14.253,285895,0
2007-04-04,14.272,14.368,13.984,14.214,118485,0
2007-04-05,14.175,14.396,14.118,14.31,121383,0
2007-04-09,14.3,14.368,13.916,14.089,251194,0
2007-04-10,14.118,14.348,14.032,14.31,82123,0
2007-04-11,14.339,14.339,13.638,13.705,84080,0
2007-04-12,13.686,14.339,13.389,14.281,203746,0
2007-04-13,14.32,14.742,14.08,14.713,140457,0
2007-04-16,14.761,15.27,14.627,15.27,108950,0
2007-04-17,15.25,15.27,14.838,14.991,119913,0
2007-04-18,14.896,14.972,14.684,14.876,174816,0
2007-04-19,14.752,15.308,14.569,15.097,156815,0
2007-04-20,15.289,15.759,14.972,15.759,203750,0
2007-04-23,15.664,15.72,15.356,15.529,155331,0
2007-04-24,15.519,15.596,15.346,15.471,136525,0
2007-04-25,15.519,16.2,15.519,16.095,135881,0
2007-04-26,16.057,16.057,15.385,15.72,149103,0
2007-04-27,15.567,15.865,15.519,15.664,165205,0
2007-04-30,15.664,15.865,15.414,15.654,269606,0
2007-05-01,15.519,15.923,15.481,15.865,222529,0
2007-05-02,15.798,16.441,15.798,16.249,198926,0
2007-05-03,17.698,18.427,17.641,18.073,947583,0
2007-05-04,18.043,18.274,17.87,18.178,422799,0
2007-05-07,18.129,18.408,18.005,18.293,417684,0
2007-05-08,18.139,18.418,18.053,18.081,447949,0
2007-05-09,18.034,18.513,17.948,18.37,523331,0
2007-05-10,18.274,18.398,18.005,18.121,298063,0
2007-05-11,18.37,18.533,18.149,18.37,208961,0
2007-05-14,18.581,19.435,18.533,18.696,323123,0
2007-05-15,18.754,19.138,18.619,18.83,453023,0
2007-05-16,18.898,19.329,18.725,19.32,194486,0
2007-05-17,19.234,20.136,18.85,19.839,501192,0
2007-05-18,19.867,20.548,19.8,20.443,443909,0
2007-05-21,20.49,21.259,20.424,20.548,454139,0
2007-05-22,20.443,20.97,20.443,20.711,352834,0
2007-05-23,20.789,21.306,20.587,20.702,327657,0
2007-05-24,20.587,20.702,19.973,20.155,461827,0
2007-05-25,20.164,20.49,19.905,20.155,447063,0
2007-05-29,20.184,20.711,20.184,20.625,562055,0
2007-05-30,20.414,20.779,20.347,20.731,482649,0
2007-05-31,20.741,20.836,20.52,20.711,475505,0
2007-06-01,20.731,20.836,20.52,20.731,587330,0
2007-06-04,20.52,20.827,20.482,20.711,502033,0
2007-06-05,20.731,20.962,20.443,20.741,277464,0
2007-06-06,20.635,21.019,20.538,20.932,266983,0
2007-06-07,20.789,20.99,20.433,20.635,280852,0
2007-06-08,20.635,20.807,20.443,20.606,173870,0
2007-06-11,20.587,20.673,20.02,20.107,253063,0
2007-06-12,19.973,20.424,19.963,20.213,334495,0
2007-06-13,20.241,20.51,20.213,20.318,520220,0
2007-06-14,20.289,20.424,20.145,20.251,260800,0
2007-06-15,20.558,20.568,20.116,20.299,488610,0
2007-06-18,20.376,20.376,19.282,19.359,359022,0
2007-06-19,19.253,20.002,19.128,19.953,373662,0
2007-06-20,20.059,20.203,19.656,19.953,381676,0
2007-06-21,19.905,19.925,19.531,19.819,396304,0
2007-06-22,19.771,19.953,19.368,19.473,547487,0
2007-06-25,19.588,19.839,19.156,19.455,403893,0
2007-06-26,19.339,19.339,18.945,19.186,357983,0
2007-06-27,19.041,19.675,18.888,19.579,381228,0
2007-06-28,19.628,20.52,19.628,20.155,391247,0
2007-06-29,20.184,20.616,20.011,20.53,504221,0
2007-07-02,20.558,20.856,20.366,20.693,350111,0
2007-07-03,20.807,21.038,20.635,20.836,148000,0
2007-07-05,20.836,21.019,20.596,20.875,163372,0
2007-07-06,20.798,21.239,20.769,21.057,130548,0
2007-07-09,20.98,21.173,20.827,21.019,247278,0
2007-07-10,20.875,21.076,20.414,20.433,135625,0
2007-07-11,20.472,21.345,20.472,21.316,347788,0
2007-07-12,21.393,21.854,21.393,21.768,365898,0
2007-07-13,21.643,21.643,21.105,21.134,219574,0
2007-07-16,17.659,17.717,16.114,16.383,2302045,0
2007-07-17,16.469,17.343,16.383,17.324,1262203,0
2007-07-18,17.189,17.478,16.787,17.458,629474,0
2007-07-19,17.468,17.9,17.468,17.784,391039,0
2007-07-20,17.746,17.746,17.218,17.554,497411,0
2007-07-23,17.659,18.024,17.516,17.928,392064,0
2007-07-24,17.707,18.043,17.535,17.823,618189,0
2007-07-25,17.852,18.034,17.535,17.928,492983,0
2007-07-26,17.995,17.995,16.623,17.036,924071,0
2007-07-27,17.006,17.006,15.903,15.989,454578,0
2007-07-30,15.923,16.124,15.577,15.98,278184,0
2007-07-31,16.114,16.594,15.769,15.836,430634,0
2007-08-01,15.769,15.884,15.375,15.692,345579,0
2007-08-02,15.788,15.788,15.27,15.366,427701,0
2007-08-03,15.385,15.855,14.905,14.924,279348,0
2007-08-06,14.896,15.116,14.233,14.943,489477,0
2007-08-07,14.838,15.021,14.233,14.281,572986,0
2007-08-08,14.434,15.903,13.994,14.262,775213,0
2007-08-09,13.994,14.003,13.264,13.686,989428,0
2007-08-10,13.437,14.396,13.072,14.281,445169,0
2007-08-13,14.396,15.107,13.398,14.041,554157,0
2007-08-14,14.041,14.416,13.369,13.446,253160,0
2007-08-15,13.456,13.677,12.879,13.024,262655,0
2007-08-16,12.909,13.753,12.487,13.206,348775,0
2007-08-17,13.735,13.888,12.765,13.197,226486,0
2007-08-20,13.36,13.84,13.187,13.446,180196,0
2007-08-21,13.36,13.677,13.187,13.311,91336,0
2007-08-22,13.437,15.28,13.437,14.31,440139,0
2007-08-23,14.406,14.79,14.08,14.454,234947,0
2007-08-24,14.434,14.684,14.281,14.569,169166,0
2007-08-27,14.473,14.8,14.118,14.243,127810,0
2007-08-28,14.118,14.185,13.293,13.293,140222,0
2007-08-29,13.351,13.743,13.139,13.657,166088,0
2007-08-30,13.494,13.677,13.052,13.369,153845,0
2007-08-31,13.494,13.494,13.293,13.456,183806,0
2007-09-04,13.408,13.437,13.082,13.351,190671,0
2007-09-05,13.216,13.657,13.187,13.475,343257,0
2007-09-06,13.504,13.849,12.976,13.341,255158,0
2007-09-07,13.092,13.245,11.555,12.294,547530,0
2007-09-10,12.333,12.784,11.671,12.266,270202,0
2007-09-11,12.371,12.995,12.246,12.976,316088,0
2007-09-12,12.947,13.283,12.889,13.11,337038,0
2007-09-13,13.216,13.437,12.957,13.168,255368,0
2007-09-14,13.072,13.331,12.851,13.139,300092,0
2007-09-17,13.092,13.264,13.005,13.1,290825,0
2007-09-18,13.197,13.898,13.197,13.811,290030,0
2007-09-19,13.898,14.492,13.6,14.041,269501,0
2007-09-20,13.667,13.735,12.198,12.534,451709,0
2007-09-21,12.65,12.832,12.4,12.678,429908,0
2007-09-24,12.678,12.919,12.525,12.525,281937,0
2007-09-25,12.457,12.957,12.429,12.534,156711,0
2007-09-26,12.64,12.726,12.467,12.612,220402,0
2007-09-27,12.698,12.871,12.15,12.448,170748,0
2007-09-28,12.419,12.65,12.189,12.218,203621,0
2007-10-01,12.198,13.245,12.064,13.178,178582,0
2007-10-02,13.216,13.389,12.909,13.36,202072,0
2007-10-03,13.245,13.523,13.178,13.398,151423,0
2007-10-04,13.437,13.514,13.139,13.446,140398,0
2007-10-05,13.58,14.416,13.437,14.118,329877,0
2007-10-08,14.109,14.109,13.58,13.926,182883,0
2007-10-09,13.954,14.386,13.686,14.099,295304,0
2007-10-10,14.089,14.205,13.763,14.003,357905,0
2007-10-11,14.089,14.559,13.916,14.205,236336,0
2007-10-12,14.195,14.233,13.725,13.916,161754,0
2007-10-15,13.898,13.984,13.456,13.695,245756,0
2007-10-16,13.629,13.677,13.311,13.351,154350,0
2007-10-17,13.532,13.791,13.148,13.446,398340,0
2007-10-18,13.389,13.619,13.1,13.264,160148,0
2007-10-19,13.235,13.273,12.602,12.861,209147,0
2007-10-22,12.439,12.765,12.045,12.746,267310,0
2007-10-23,12.995,12.995,11.949,12.285,227447,0
2007-10-24,12.16,12.276,11.671,12.266,212174,0
2007-10-25,12.256,12.439,11.402,11.459,301600,0
2007-10-26,11.555,11.623,10.989,11.459,299425,0
2007-10-29,11.555,11.613,10.615,10.788,285269,0
2007-10-30,10.749,11.498,10.663,11.171,615809,0
2007-10-31,11.229,11.277,10.749,11.018,678137,0
2007-11-01,10.836,10.855,10.087,10.096,475817,0
2007-11-02,10.173,10.432,9.626,9.789,289489,0
2007-11-05,9.636,9.78,9.0217,9.0697,339503,0
2007-11-06,9.1561,9.4053,8.9161,9.2909,704841,0
2007-11-07,9.1465,9.3193,8.513,8.6378,507858,0
2007-11-08,8.7242,8.7913,8.2827,8.5803,430382,0
2007-11-09,8.465,8.6666,8.0716,8.5227,533645,0
2007-11-12,8.3979,9.0217,8.3115,8.6858,572704,0
2007-11-13,8.7434,9.1753,8.561,9.0601,396209,0
2007-11-14,9.1465,9.3476,9.0025,9.3095,331933,0
2007-11-15,9.2809,9.578,9.1849,9.3672,286184,0
2007-11-16,9.3769,9.616,9.1849,9.55,395070,0
2007-11-19,9.4629,9.713,9.3476,9.4444,278267,0
2007-11-20,9.415,9.4922,8.7338,9.0314,513946,0
2007-11-21,8.8874,9.0697,8.5419,8.5707,270096,0
2007-11-23,8.6282,8.8298,8.5803,8.7242,79778,0
2007-11-26,8.7051,8.8586,8.5803,8.6378,166545,0
2007-11-27,8.6666,8.7818,7.87,8.11,408139,0
2007-11-28,8.2155,8.5803,8.0428,8.513,476114,0
2007-11-29,8.4747,8.5803,8.3595,8.5034,157120,0
2007-11-30,8.6378,8.801,8.4267,8.5514,220566,0
2007-12-03,8.5707,8.7338,8.1771,8.3307,196780,0
2007-12-04,8.2251,8.3211,7.6973,7.7549,308968,0
2007-12-05,7.9084,8.2539,7.678,7.9852,299869,0
2007-12-06,7.9948,8.6571,7.9948,8.6474,159002,0
2007-12-07,8.6858,8.6858,8.3595,8.609,153722,0
2007-12-10,8.6282,8.9354,8.5994,8.8874,212142,0
2007-12-11,8.945,8.945,8.1196,8.158,245020,0
2007-12-12,8.4267,8.5323,8.0044,8.206,256895,0
2007-12-13,8.1483,8.2924,7.9276,8.2251,231181,0
2007-12-14,8.0907,8.4363,8.0523,8.1387,354880,0
2007-12-17,8.1003,8.158,7.774,7.774,296661,0
2007-12-18,7.87,8.062,7.7549,8.0236,194932,0
2007-12-19,8.0236,8.0236,7.7069,7.7837,96908,0
2007-12-20,7.8797,7.8988,7.5341,7.8412,140359,0
2007-12-21,7.9852,8.1291,7.8892,8.014,453436,0
2007-12-24,8.0716,8.4459,7.7933,8.4459,257804,0
2007-12-26,8.3883,8.5227,8.1483,8.465,277582,0
2007-12-27,8.465,8.513,7.966,7.9948,196284,0
2007-12-28,8.0716,8.2827,7.5054,7.5725,288669,0
2007-12-31,7.5245,8.1483,7.4957,8.0716,472501,0
2008-01-02,8.0428,8.1676,7.1118,7.1982,344459,0
2008-01-03,7.323,7.3517,6.7375,6.7471,308707,0
2008-01-04,6.7184,6.7471,6.1713,6.3248,226122,0
2008-01-07,6.344,6.5647,6.0656,6.4688,254219,0
2008-01-08,6.5167,6.7663,6.2577,6.5263,326773,0
2008-01-09,6.4976,6.8047,6.4304,6.7184,278240,0
2008-01-10,6.6127,6.9967,6.248,6.7087,221206,0
2008-01-11,6.6415,6.6415,6.2672,6.2768,192682,0
2008-01-14,6.3344,6.5167,6.2864,6.3248,269009,0
2008-01-15,6.2384,6.3248,5.9217,5.9889,215746,0
2008-01-16,5.9793,6.632,5.9793,6.248,282728,0
2008-01-17,6.2672,6.3728,5.9121,5.9985,127537,0
2008-01-18,6.0177,7.2078,5.9697,6.0081,459811,0
2008-01-22,5.7586,6.4496,5.7586,6.0753,431163,0
2008-01-23,5.9121,6.4112,5.5858,6.3919,690353,0
2008-01-24,6.4208,6.6223,6.1904,6.5072,225883,0
2008-01-25,6.6031,6.6895,6.344,6.5456,150791,0
2008-01-28,6.5456,6.5456,6.0465,6.2672,255924,0
2008-01-29,6.296,6.4783,6.0465,6.3057,126000,0
2008-01-30,6.248,7.1886,6.1809,6.8335,238620,0
2008-01-31,6.6991,6.6991,6.248,6.536,189916,0
2008-02-01,6.6223,6.9294,6.3344,6.9199,147140,0
2008-02-04,6.891,6.9487,6.4304,6.8719,435063,0
2008-02-05,6.6895,6.891,6.4496,6.6127,321581,0
2008-02-06,6.68,6.9006,6.5167,6.5552,161867,0
2008-02-07,6.4783,6.891,5.9025,6.0849,410460,0
2008-02-08,6.0561,6.6895,5.9601,6.3728,1450582,0
2008-02-11,6.3728,6.6511,6.296,6.5552,220251,0
2008-02-12,6.6415,6.8335,6.4783,6.6895,276530,0
2008-02-13,6.7663,7.0927,6.6415,6.939,367169,0
2008-02-14,6.987,7.4093,6.9583,6.9583,214254,0
2008-02-15,6.891,7.131,6.536,6.6031,280528,0
2008-02-19,6.7375,7.035,6.6703,6.9103,102182,0
2008-02-20,6.8335,7.083,6.7184,6.9487,75858,0
2008-02-21,6.9006,7.1789,6.5456,6.6031,287535,0
2008-02-22,6.5936,6.987,6.5936,6.9006,182887,0
2008-02-25,6.8719,7.4957,6.6415,7.4574,217666,0
2008-02-26,7.3806,7.9948,7.3806,7.7069,340854,0
2008-02-27,7.6013,8.062,7.371,7.8028,157700,0
2008-02-28,7.726,8.014,7.4477,7.4861,197899,0
2008-02-29,7.3806,7.6685,7.1022,7.1502,232301,0
2008-03-03,7.1214,7.275,6.7567,6.7855,195450,0
2008-03-04,6.6991,7.1406,6.5263,7.0927,126993,0
2008-03-05,7.131,7.3326,6.8815,7.1886,121622,0
2008-03-06,7.1502,7.3613,6.7184,6.7184,189832,0
2008-03-07,6.632,7.3133,6.5552,6.9199,118186,0
2008-03-10,6.9774,7.1694,6.6703,6.68,103671,0
2008-03-11,6.8815,8.062,6.8815,8.014,314139,0
2008-03-12,8.0236,8.0428,7.2462,7.3613,176607,0
2008-03-13,7.2653,7.6589,7.0542,7.6205,128428,0
2008-03-14,7.6685,7.6685,6.987,7.0734,182843,0
2008-03-17,6.8623,7.6396,6.7184,7.3422,76319,0
2008-03-18,7.5533,7.87,7.227,7.8412,164032,0
2008-03-19,7.966,8.11,7.7644,7.8317,149073,0
2008-03-20,7.9564,8.3786,7.4381,8.3307,489542,0
2008-03-24,8.3499,9.0794,8.2444,8.8106,201448,0
2008-03-25,8.849,9.1561,8.1867,9.1369,186065,0
2008-03-26,9.0794,9.1561,8.8393,9.0985,220766,0
2008-03-27,9.0889,9.1561,8.8298,8.9066,162097,0
2008-03-28,8.9354,9.3867,8.6762,8.7242,238991,0
2008-03-31,8.7051,8.7338,8.11,8.1291,169283,0
2008-04-01,8.3115,8.609,8.1291,8.5994,176948,0
2008-04-02,8.6666,8.7338,8.3883,8.6571,167108,0
2008-04-03,8.561,8.945,8.2827,8.3979,158875,0
2008-04-04,8.4363,8.7434,8.3211,8.6378,102903,0
2008-04-07,8.6474,8.6666,8.2924,8.4267,107393,0
2008-04-08,8.2731,8.8777,8.2635,8.7146,141867,0
2008-04-09,8.753,8.8298,7.8988,7.9948,182091,0
2008-04-10,7.9372,8.7338,7.9181,8.2924,131883,0
2008-04-11,8.1771,8.3307,8.014,8.1196,148405,0
2008-04-14,8.1003,8.3403,7.7549,8.062,130639,0
2008-04-15,8.1003,8.8106,8.1003,8.6954,64993,0
2008-04-16,8.801,9.0697,8.7818,8.9354,114040,0
2008-04-17,8.9161,8.9257,8.3019,8.4939,71638,0
2008-04-18,8.6858,9.0697,8.3883,8.9641,96526,0
2008-04-21,8.8777,8.8777,8.609,8.6378,44949,0
2008-04-22,8.5803,8.5803,8.1676,8.3019,99620,0
2008-04-23,8.3499,8.3499,7.7837,8.0236,147029,0
2008-04-24,8.0428,8.7242,7.9756,8.5323,134174,0
2008-04-25,8.5803,8.7242,8.2251,8.6858,69702,0
2008-04-28,8.6571,8.6858,8.4939,8.6858,101465,0
2008-04-29,8.6858,8.6858,8.5227,8.5898,132072,0
2008-04-30,8.6378,8.8106,8.4747,8.513,115228,0
2008-05-01,8.5227,9.3867,8.4747,9.3672,130784,0
2008-05-02,9.4346,9.4629,8.7051,8.7051,102612,0
2008-05-05,8.7913,8.9641,8.4459,8.6187,120137,0
2008-05-06,9.4053,10.462,9.3388,10.375,386376,0
2008-05-07,10.384,10.49,10.202,10.269,207224,0
2008-05-08,10.289,10.414,10.212,10.212,293386,0
2008-05-09,10.03,10.404,10.03,10.259,163210,0
2008-05-12,10.308,10.73,10.251,10.586,176541,0
2008-05-13,10.625,10.73,10.625,10.73,192043,0
2008-05-14,10.759,10.942,10.643,10.683,170297,0
2008-05-15,10.663,11.153,10.577,11.008,140924,0
2008-05-16,11.085,11.22,10.721,11.153,211254,0
2008-05-19,11.123,11.7,10.922,11.258,284357,0
2008-05-20,11.181,11.421,11.181,11.412,164253,0
2008-05-21,11.373,11.421,10.711,10.759,124249,0
2008-05-22,10.816,11.105,10.557,10.999,100850,0
2008-05-23,10.922,10.942,10.51,10.797,248350,0
2008-05-27,10.788,11.459,10.788,11.287,138299,0
2008-05-28,11.498,11.517,10.884,11.008,113947,0
2008-05-29,10.989,12.045,10.989,11.776,208391,0
2008-05-30,11.872,12.093,11.776,12.025,293241,0
2008-06-02,11.977,12.141,11.613,11.834,259923,0
2008-06-03,11.977,12.131,11.623,11.834,159814,0
2008-06-04,11.766,12.074,11.68,11.901,170196,0
2008-06-05,11.92,12.477,11.613,12.457,228627,0
2008-06-06,12.323,12.419,11.517,11.565,252451,0
2008-06-09,11.766,11.969,11.431,11.527,612220,0
2008-06-10,11.326,12.035,11.326,11.757,556655,0
2008-06-11,11.7,11.728,10.653,10.653,345962,0
2008-06-12,10.769,11.037,10.557,10.567,329493,0
2008-06-13,10.73,11.028,10.308,11.018,259514,0
2008-06-16,10.999,11.191,10.739,11.057,256950,0
2008-06-17,10.951,11.008,10.577,10.902,314985,0
2008-06-18,10.845,10.98,10.384,10.653,221996,0
2008-06-19,10.643,11.181,10.48,11.181,276985,0
2008-06-20,11.105,11.296,10.327,10.375,265232,0
2008-06-23,10.5,10.807,10.087,10.212,187353,0
2008-06-24,10.106,10.519,9.905,10.221,403021,0
2008-06-25,10.251,10.567,10.096,10.423,108718,0
2008-06-26,10.183,10.183,9.3574,9.837,237081,0
2008-06-27,9.827,10.884,9.827,10.528,1124880,0
2008-06-30,10.855,10.855,10.03,10.048,320335,0
2008-07-01,9.799,10.096,9.636,10.03,273219,0
2008-07-02,10.03,10.164,9.252,9.2713,234239,0
2008-07-03,9.3388,9.4629,9.0697,9.3672,127174,0
2008-07-07,9.4825,10.04,9.3476,9.665,330388,0
2008-07-08,9.521,9.934,9.4346,9.867,341565,0
2008-07-09,9.732,10.298,9.616,9.626,231629,0
2008-07-10,9.646,10.212,9.636,9.771,190904,0
2008-07-11,9.53,9.799,9.3388,9.616,165141,0
2008-07-14,9.771,9.771,9.2137,9.3095,144091,0
2008-07-15,9.1177,9.799,9.0889,9.53,207024,0
2008-07-16,9.598,10.04,9.2617,9.847,215783,0
2008-07-17,10.058,10.173,9.55,9.636,210114,0
2008-07-18,9.4727,9.684,9.1945,9.521,189851,0
2008-07-21,9.53,9.674,9.1177,9.4248,117827,0
2008-07-22,9.1849,9.914,9.0889,9.876,227621,0
2008-07-23,9.819,10.068,9.511,9.924,232588,0
2008-07-24,10,10,9.415,9.4727,195368,0
2008-07-25,9.636,10.068,9.329,9.885,142895,0
2008-07-28,9.799,9.799,9.0314,9.1081,175638,0
2008-07-29,9.1465,9.885,8.6954,9.674,157745,0
2008-07-30,10.01,10.04,9.4346,9.684,223235,0
2008-07-31,8.4747,10.317,8.2539,8.5514,255327,0
2008-08-01,8.6187,9.0505,8.5034,8.849,208078,0
2008-08-04,8.8586,9.0121,8.2924,8.4747,189367,0
2008-08-05,8.6378,9.4053,8.4939,9.2997,234011,0
2008-08-06,9.2233,9.4629,8.7913,9.2713,121938,0
2008-08-07,9.2137,10.068,9.2137,9.3867,209327,0
2008-08-08,9.3769,10.548,9.329,10.5,176385,0
2008-08-11,10.327,11.248,9.991,11.162,168858,0
2008-08-12,11.075,11.201,10.634,10.826,141475,0
2008-08-13,10.845,11.296,10.797,10.999,271082,0
2008-08-14,10.807,11.181,10.759,11.181,86892,0
2008-08-15,11.344,11.459,10.586,10.922,140815,0
2008-08-18,10.942,10.942,10.078,10.231,96187,0
2008-08-19,10.116,10.365,9.799,9.867,172849,0
2008-08-20,9.943,10.298,9.4444,9.962,230260,0
2008-08-21,9.837,10.04,9.3672,9.598,178016,0
2008-08-22,9.4825,9.54,9.0217,9.2137,192398,0
2008-08-25,9.1369,9.2233,8.7051,8.7146,181107,0
2008-08-26,8.7434,9.1753,8.7434,8.993,128814,0
2008-08-27,9.0314,9.1369,8.6378,9.0601,96921,0
2008-08-28,9.1081,9.1081,8.7818,9.0314,122147,0
2008-08-29,8.9641,8.9641,8.7338,8.8393,135081,0
2008-09-02,9.0985,9.2137,8.5898,8.6474,135264,0
2008-09-03,8.6282,9.329,8.6282,9.2233,206804,0
2008-09-04,9.1465,9.3476,8.7818,8.7818,155579,0
2008-09-05,8.6858,9.0025,8.6858,8.8777,192898,0
2008-09-08,9.1465,9.4346,8.8777,9.1849,133483,0
2008-09-09,9.2329,9.809,8.9834,9.0025,331459,0
2008-09-10,9.2997,9.626,8.9834,9.3867,198980,0
2008-09-11,9.1849,9.588,9.0697,9.2617,219789,0
2008-09-12,9.1465,9.3574,9.0601,9.252,137879,0
2008-09-15,8.1387,8.4363,7.4477,7.6109,269798,0
2008-09-16,7.4574,8.0523,7.4477,7.9084,269260,0
2008-09-17,7.7549,7.9181,6.9583,6.987,344399,0
2008-09-18,7.1886,7.419,6.5263,6.8623,314210,0
2008-09-19,7.419,7.5437,6.6415,7.2462,531754,0
2008-09-22,7.3133,7.5149,6.632,6.6511,124752,0
2008-09-23,6.6511,7.5245,6.6223,7.2366,252455,0
2008-09-24,7.2366,7.7549,6.9774,7.3037,208943,0
2008-09-25,7.3997,7.6493,7.3133,7.5821,145729,0
2008-09-26,7.3517,7.5149,7.0063,7.2846,223236,0
2008-09-29,7.1022,7.3517,6.4016,6.4208,143441,0
2008-09-30,6.4688,6.7087,6.1329,6.6703,176989,0
2008-10-01,6.584,6.9583,6.4399,6.6607,160332,0
2008-10-02,6.584,6.9583,6.1136,6.1136,108602,0
2008-10-03,6.2384,6.4399,5.4898,5.4994,141068,0
2008-10-06,5.3746,5.797,4.7028,5.0867,179878,0
2008-10-07,5.2019,5.5762,4.2997,4.3477,145115,0
2008-10-08,4.2517,4.4532,3.8678,3.9254,435010,0
2008-10-09,4.031,4.8948,3.9542,4.4629,699526,0
2008-10-10,4.1846,5.3075,4.0886,5.1635,795283,0
2008-10-13,5.4803,5.4803,4.7988,5.2979,295717,0
2008-10-14,5.4418,5.4418,4.7892,5.0483,211808,0
2008-10-15,4.9907,5.0867,4.5205,4.7892,338376,0
2008-10-16,4.9428,5.2403,4.626,5.2115,229462,0
2008-10-17,4.9716,5.3555,4.77,4.7892,285149,0
2008-10-20,4.8948,4.8948,4.5205,4.8372,125613,0
2008-10-21,4.5589,4.818,4.4149,4.578,250881,0
2008-10-22,4.3957,4.53,4.3477,4.4725,126834,0
2008-10-23,4.4629,4.6356,4.2997,4.4821,194579,0
2008-10-24,4.1749,4.4149,4.0502,4.2133,146906,0
2008-10-27,4.1366,4.1653,3.7526,3.9638,167856,0
2008-10-28,3.983,4.271,3.8103,4.2517,240376,0
2008-10-29,3.7622,4.5493,3.6471,4.1942,277624,0
2008-10-30,4.3861,4.3861,3.839,4.0502,192576,0
2008-10-31,4.0214,5.0387,3.7239,5.0291,252653,0
2008-11-03,5.0196,5.2595,4.9332,5.1347,159996,0
2008-11-04,5.2115,5.2115,4.7892,5.01,139190,0
2008-11-05,4.9043,4.9907,4.319,4.3573,145353,0
2008-11-06,4.319,4.319,3.8774,3.8966,80873,0
2008-11-07,3.9542,4.3381,3.8583,4.1846,128992,0
2008-11-10,4.3381,4.3957,4.0502,4.1558,80281,0
2008-11-11,4.1269,4.271,3.9925,4.0214,57011,0
2008-11-12,3.9158,4.1846,3.7719,3.8486,124867,0
2008-11-13,3.8774,4.6069,3.7046,4.578,138652,0
2008-11-14,4.4437,4.6933,3.983,4.1558,193086,0
2008-11-17,4.0886,4.722,3.8678,3.9446,96274,0
2008-11-18,3.9734,4.1173,3.5799,3.6855,82629,0
2008-11-19,3.6759,4.1078,3.2535,3.2824,97892,0
2008-11-20,3.2632,3.6471,3.0329,3.0329,94030,0
2008-11-21,3.1193,3.1672,1.9196,2.7545,380379,0
2008-11-24,2.7066,3.1672,2.4474,2.6969,191289,0
2008-11-25,2.7545,2.8697,2.6777,2.7545,152113,0
2008-11-26,2.6489,2.9752,2.6489,2.9752,194363,0
2008-11-28,2.8985,3.1096,2.8505,3.0136,32563,0
2008-12-01,2.8792,3.1864,2.5049,2.5338,97428,0
2008-12-02,2.5242,2.8697,2.1786,2.8697,88760,0
2008-12-03,2.7449,3.0809,2.6777,3.004,110264,0
2008-12-04,2.9465,3.1576,2.7066,2.7737,93580,0
2008-12-05,2.6969,2.8985,2.6297,2.8985,87824,0
2008-12-08,3.0136,3.1864,2.8505,3.1288,107952,0
2008-12-09,3.0616,3.532,2.9752,3.004,95124,0
2008-12-10,3.0713,3.5223,2.9081,3.1768,136579,0
2008-12-11,3.1384,3.3016,2.8697,3.0713,179749,0
2008-12-12,2.9656,3.4359,2.9272,3.196,153640,0
2008-12-15,3.2248,3.2632,2.8121,2.8409,136124,0
2008-12-16,2.9176,3.244,2.8217,3.148,134542,0
2008-12-17,3.0904,3.1768,2.8792,2.9081,200231,0
2008-12-18,3.0329,3.1193,2.7066,2.7545,89236,0
2008-12-19,2.8505,3.2152,2.8505,3.1193,343481,0
2008-12-22,3.1288,3.1288,2.5529,2.8121,211514,0
2008-12-23,2.8601,2.9752,2.8025,2.9369,55093,0
2008-12-24,2.9465,2.9465,2.6297,2.6393,36709,0
2008-12-26,2.6681,2.8217,2.6202,2.6777,22458,0
2008-12-29,2.6681,3.0616,2.4858,3.052,126497,0
2008-12-30,3.1,3.2344,2.9849,3.2056,111401,0
2008-12-31,3.2152,3.2824,3.1,3.2152,153516,0
2009-01-02,3.2152,3.2919,3.0713,3.1768,81490,0
2009-01-05,3.1864,3.2632,2.9465,3.1768,187102,0
2009-01-06,3.2248,3.5223,3.2152,3.4072,76862,0
2009-01-07,3.3112,3.4551,3.2728,3.2919,83380,0
2009-01-08,3.2728,3.5223,3.2344,3.4263,59030,0
2009-01-09,3.4167,3.4167,2.7833,2.8792,222871,0
2009-01-12,2.8792,2.9561,2.7833,2.8697,85168,0
2009-01-13,2.8601,3.2344,2.8601,3.004,83975,0
2009-01-14,2.9369,3.052,2.7066,2.7449,136578,0
2009-01-15,2.7449,2.8121,2.7161,2.7737,114618,0
2009-01-16,2.7737,2.8121,2.6873,2.7833,77084,0
2009-01-20,2.7449,2.7737,2.6489,2.7066,47721,0
2009-01-21,2.7449,2.8025,2.7449,2.7833,87311,0
2009-01-22,2.6969,2.8697,2.4954,2.5626,54141,0
2009-01-23,2.4186,2.7161,2.3706,2.3898,71223,0
2009-01-26,2.3994,2.5913,2.3994,2.5818,61075,0
2009-01-27,2.5818,2.7353,2.5529,2.7161,55799,0
2009-01-28,2.7641,2.9081,2.6969,2.8792,77075,0
2009-01-29,2.8409,2.8697,2.5049,2.5049,65159,0
2009-01-30,2.5434,2.6489,2.3034,2.361,50956,0
2009-02-02,2.3226,2.5434,2.2459,2.2939,124703,0
2009-02-03,2.3226,2.5626,2.2842,2.3514,133502,0
2009-02-04,2.361,2.4665,2.3323,2.3323,27361,0
2009-02-05,2.313,2.4858,2.2362,2.4378,147539,0
2009-02-06,2.4378,2.8792,2.4378,2.8792,108321,0
2009-02-09,2.8601,2.8792,2.5722,2.8409,86217,0
2009-02-10,2.8121,2.8697,2.3034,2.3034,48438,0
2009-02-11,2.3226,2.3802,2.2554,2.2746,62525,0
2009-02-12,2.217,2.313,2.1499,2.2842,44543,0
2009-02-13,2.2939,2.6106,2.2554,2.313,26808,0
2009-02-17,2.1115,2.2075,1.9291,1.9963,63301,0
2009-02-18,2.0155,2.2362,1.9867,2.1211,113967,0
2009-02-19,2.1499,2.217,1.9771,2.0059,32671,0
2009-02-20,1.9675,1.9867,1.7468,1.7564,45590,0
2009-02-23,1.7659,1.8619,1.4396,1.4492,71678,0
2009-02-24,1.478,1.6988,1.478,1.5069,106751,0
2009-02-25,1.5356,1.8619,1.2477,1.2477,82680,0
2009-02-26,1.2573,1.4012,0.9789,1.0749,210802,0
2009-02-27,1.0653,1.478,1.0653,1.1133,366458,0
2009-03-02,1.0845,1.5644,0.9598,0.9789,67104,0
2009-03-03,1.0078,1.2477,0.9598,0.9982,145608,0
2009-03-04,1.0269,1.1613,0.9598,0.9885,89744,0
2009-03-05,1.0269,1.0365,0.7774,0.7966,192186,0
2009-03-06,0.8158,0.9502,0.6526,0.8254,95470,0
2009-03-09,0.8158,1.1421,0.8158,0.835,72660,0
2009-03-10,0.8638,1.2861,0.8158,0.883,209143,0
2009-03-11,0.8925,1.0078,0.8446,0.8542,121752,0
2009-03-12,0.8446,1.0078,0.8158,0.8925,113068,0
2009-03-13,0.8925,0.9885,0.787,0.787,118481,0
2009-03-16,0.8062,0.9309,0.787,0.8062,301738,0
2009-03-17,0.8158,0.9118,0.8158,0.9118,146769,0
2009-03-18,0.9405,1.0078,0.8638,0.8925,167480,0
2009-03-19,0.9022,1.0078,0.7199,0.7678,312643,0
2009-03-20,0.787,0.8638,0.7199,0.7486,253117,0
2009-03-23,0.787,0.9118,0.7199,0.835,272500,0
2009-03-24,0.8254,0.8925,0.7678,0.8446,285159,0
2009-03-25,0.8638,0.9022,0.8446,0.9022,87747,0
2009-03-26,0.9309,1.2477,0.8925,1.2285,199571,0
2009-03-27,1.3052,1.526,1.0269,1.0557,245001,0
2009-03-30,1.0269,1.0942,0.9694,0.9694,60229,0
2009-03-31,0.9885,1.0845,0.9885,1.0653,178908,0
2009-04-01,1.0462,1.3052,1.0462,1.1421,100532,0
2009-04-02,1.1421,1.3437,1.1421,1.2573,175258,0
2009-04-03,1.2668,1.4109,1.2189,1.4109,152945,0
2009-04-06,1.3916,1.3916,1.2477,1.3437,106275,0
2009-04-07,1.3148,1.3437,1.2381,1.2381,42067,0
2009-04-08,1.3052,1.3245,1.2573,1.3245,38537,0
2009-04-09,1.3725,1.7372,1.3052,1.5069,95199,0
2009-04-13,1.478,1.5452,1.4396,1.526,83903,0
2009-04-14,1.4876,1.4876,1.43,1.43,81475,0
2009-04-15,1.4396,1.5836,1.4396,1.5452,21715,0
2009-04-16,1.6412,1.6604,1.5836,1.6412,44058,0
2009-04-17,1.6508,1.9771,1.6028,1.7372,123640,0
2009-04-20,1.6795,1.6892,1.5836,1.622,74452,0
2009-04-21,1.622,1.7948,1.622,1.7948,107895,0
2009-04-22,1.7948,1.7948,1.7275,1.7755,64907,0
2009-04-23,1.7755,1.7755,1.5836,1.6316,91924,0
2009-04-24,1.6604,1.7372,1.6508,1.7372,44065,0
2009-04-27,1.6892,1.6892,1.5836,1.6028,40097,0
2009-04-28,1.6028,1.6795,1.5932,1.6508,23620,0
2009-04-29,1.7468,1.7755,1.6316,1.7564,31491,0
2009-04-30,1.7755,1.8235,1.574,1.574,125124,0
2009-05-01,1.5836,1.67,1.5836,1.5836,45137,0
2009-05-04,1.6124,1.7084,1.5836,1.6892,127719,0
2009-05-05,1.5932,1.9675,1.5932,1.9003,145684,0
2009-05-06,1.9196,2.5242,1.6892,2.2939,236050,0
2009-05-07,2.409,2.409,2.0155,2.1786,105863,0
2009-05-08,2.2266,2.3034,2.0347,2.1211,85448,0
2009-05-11,1.8812,2.0155,1.8812,1.9771,45591,0
2009-05-12,1.9963,2.3514,1.9963,2.2075,47797,0
2009-05-13,2.1691,2.2842,2.0251,2.0251,106958,0
2009-05-14,2.0443,2.1402,1.9291,2.0251,87653,0
2009-05-15,2.0155,2.0155,1.9196,1.9387,180160,0
2009-05-18,1.9675,2.1499,1.9675,2.1499,53098,0
2009-05-19,2.0731,2.2266,1.9675,2.0731,95728,0
2009-05-20,2.1019,2.1019,2.0443,2.1019,80122,0
2009-05-21,2.0731,2.1595,1.9196,1.9291,101252,0
2009-05-22,1.9387,1.9771,1.6892,1.7084,215935,0
2009-05-26,1.7275,1.9579,1.7275,1.9483,124237,0
2009-05-27,1.9387,1.9963,1.8523,1.9099,174004,0
2009-05-28,1.9387,2.0155,1.8332,1.9196,141005,0
2009-05-29,1.9387,1.9675,1.7852,1.8812,590845,0
2009-06-01,1.9387,2.1115,1.9387,2.0922,93719,0
2009-06-02,2.0731,2.1882,1.9771,2.1786,63571,0
2009-06-03,2.1595,2.2266,1.9483,2.0443,87328,0
2009-06-04,2.0538,2.1979,2.0538,2.1595,55647,0
2009-06-05,2.1979,2.2939,2.1402,2.1499,66972,0
2009-06-08,2.1499,2.1499,1.9483,2.0251,69723,0
2009-06-09,2.0443,2.1019,1.8523,1.9291,99974,0
2009-06-10,1.9483,1.9483,1.8619,1.8907,63936,0
2009-06-11,1.9003,2.0059,1.9003,1.9387,55667,0
2009-06-12,1.9196,1.9387,1.7468,1.8716,60028,0
2009-06-15,1.8523,1.9003,1.8139,1.8716,53846,0
2009-06-16,1.9099,1.9099,1.7084,1.7468,86026,0
2009-06-17,1.7564,1.8235,1.7275,1.7564,77206,0
2009-06-18,1.7468,1.9196,1.7468,1.8332,44719,0
2009-06-19,1.8812,1.8907,1.7275,1.7275,112385,0
2009-06-22,1.7275,1.7852,1.7275,1.7275,147983,0
2009-06-23,1.8235,2.0059,1.8235,2.0059,141645,0
2009-06-24,2.0155,2.1402,1.8812,1.9099,133600,0
2009-06-25,1.8812,2.0635,1.8523,1.9867,96663,0
2009-06-26,1.9675,1.9867,1.6892,1.6892,5895946,0
2009-06-29,1.7564,1.9099,1.7564,1.8619,223385,0
2009-06-30,1.9099,1.9196,1.7275,1.8812,102095,0
2009-07-01,1.8523,1.9099,1.7659,1.7755,36927,0
2009-07-02,1.7179,1.8716,1.7179,1.7852,40450,0
2009-07-06,1.7948,1.8427,1.7468,1.7468,116387,0
2009-07-07,1.7179,1.7948,1.7179,1.7564,27191,0
2009-07-08,1.7275,1.7852,1.7084,1.7468,48216,0
2009-07-09,1.7468,1.7564,1.7084,1.7275,71419,0
2009-07-10,1.7179,1.7564,1.6795,1.6795,57526,0
2009-07-13,1.6892,1.7468,1.6316,1.7372,62725,0
2009-07-14,1.7275,1.7755,1.6892,1.7755,30684,0
2009-07-15,1.8043,1.9483,1.7852,1.8619,95378,0
2009-07-16,1.8716,1.9579,1.8139,1.9579,30654,0
2009-07-17,1.9291,1.9291,1.8523,1.9003,13918,0
2009-07-20,1.8235,1.8619,1.8235,1.8523,13952,0
2009-07-21,1.8235,1.8716,1.8043,1.8332,43523,0
2009-07-22,1.8332,1.9196,1.8043,1.8427,46257,0
2009-07-23,1.8235,1.8523,1.8235,1.8235,23675,0
2009-07-24,1.7852,1.9003,1.7852,1.8812,15139,0
2009-07-27,1.8812,1.9867,1.8812,1.8812,118156,0
2009-07-28,1.8716,1.9771,1.8427,1.9099,96930,0
2009-07-29,1.9291,2.0347,1.9196,2.0251,88347,0
2009-07-30,2.0251,2.0251,1.8812,1.9196,148226,0
2009-07-31,1.8716,2.0347,1.8619,2.0347,46307,0
2009-08-03,2.0635,2.1786,2.0347,2.1595,206992,0
2009-08-04,2.1595,2.1595,2.1115,2.1499,30967,0
2009-08-05,2.1115,2.1979,2.0922,2.1786,29270,0
2009-08-06,2.1402,2.2266,2.0538,2.1882,64106,0
2009-08-07,2.217,2.5529,2.1979,2.5434,107578,0
2009-08-10,2.6297,2.7545,2.4858,2.6106,82716,0
2009-08-11,2.6202,2.6202,2.3034,2.4282,116868,0
2009-08-12,2.4186,2.4282,2.3034,2.4282,46941,0
2009-08-13,2.4186,3.0232,2.4186,2.8792,165939,0
2009-08-14,2.9081,3.0809,2.6969,2.8792,51286,0
2009-08-17,2.7833,2.8409,2.6297,2.6393,118551,0
2009-08-18,2.6873,2.7833,2.5818,2.7833,235542,0
2009-08-19,2.8792,2.8792,2.6873,2.7353,21592,0
2009-08-20,2.7737,2.7737,2.6202,2.6393,14842,0
2009-08-21,2.6393,2.7066,2.6297,2.6489,52883,0
2009-08-24,2.6873,2.7353,2.6586,2.7066,47742,0
2009-08-25,2.6969,2.7449,2.6681,2.7449,45712,0
2009-08-26,2.6969,2.8601,2.6969,2.8313,61285,0
2009-08-27,2.8313,3.2632,2.8313,3.2344,96011,0
2009-08-28,3.2344,3.4456,3.1384,3.3399,74851,0
2009-08-31,3.3592,3.7239,3.3592,3.6087,63974,0
2009-09-01,3.5415,3.8294,3.5415,3.5799,92794,0
2009-09-02,3.6567,3.7622,3.5511,3.5799,327249,0
2009-09-03,3.6375,3.8774,3.5799,3.5895,212310,0
2009-09-04,3.5511,3.5895,3.5031,3.5799,40656,0
2009-09-08,3.5703,3.5799,3.3496,3.3496,84665,0
2009-09-09,3.5223,3.6951,3.3496,3.5703,94027,0
2009-09-10,3.4359,3.6567,3.4359,3.5703,12489,0
2009-09-11,3.7622,3.7622,3.4839,3.4839,24747,0
2009-09-14,3.5415,3.5991,3.4072,3.5991,59722,0
2009-09-15,3.5799,3.5799,3.4456,3.5127,105015,0
2009-09-16,3.4839,3.5127,3.4456,3.4936,65199,0
2009-09-17,3.4456,3.5895,3.4456,3.5607,65606,0
2009-09-18,3.5127,3.6279,3.4456,3.5895,272224,0
2009-09-21,3.532,3.6375,3.4551,3.5223,58514,0
2009-09-22,3.5415,3.5607,3.4839,3.4839,31177,0
2009-09-23,3.5991,3.5991,3.5031,3.5031,25183,0
2009-09-24,3.6279,3.6279,3.3688,3.4263,64850,0
2009-09-25,3.4551,3.4551,3.2152,3.2535,32785,0
2009-09-28,3.2535,3.2632,2.9561,3.004,136277,0
2009-09-29,2.9656,2.9945,2.8313,2.9272,94514,0
2009-09-30,2.8792,2.9561,2.7737,2.9176,235320,0
2009-10-01,2.9752,3.0136,2.8792,2.9176,119210,0
2009-10-02,2.8792,3.004,2.8697,3.004,62214,0
2009-10-05,2.9656,3.0232,2.8985,2.9561,45058,0
2009-10-06,2.9369,2.9752,2.8792,2.9561,31581,0
2009-10-07,2.9561,2.9752,2.8889,2.9081,13626,0
2009-10-08,2.8792,2.9752,2.8792,2.9176,31688,0
2009-10-09,2.9369,3.0713,2.9272,3.0136,48332,0
2009-10-12,3.0713,3.1193,2.8985,2.9272,55621,0
2009-10-13,2.9272,3.1576,2.8889,3.1384,68000,0
2009-10-14,3.1288,3.2535,3.1,3.1768,101780,0
2009-10-15,3.2056,3.9734,3.0809,3.9158,157994,0
2009-10-16,3.8678,3.9542,3.7622,3.791,35365,0
2009-10-19,3.791,3.791,3.4551,3.5031,79477,0
2009-10-20,3.4647,3.6183,3.3783,3.5799,51809,0
2009-10-21,3.6183,3.8294,3.532,3.7335,96805,0
2009-10-22,3.6951,3.6951,3.4167,3.5607,71534,0
2009-10-23,3.5703,3.5703,3.3592,3.4839,41383,0
2009-10-26,3.5799,3.5799,3.4839,3.5127,26803,0
2009-10-27,3.839,3.839,3.4647,3.6855,20761,0
2009-10-28,3.6183,4.1173,3.4936,3.4936,52220,0
2009-10-29,3.5511,3.7622,3.3592,3.3592,54705,0
2009-10-30,3.3783,3.3783,3.0424,3.1096,41509,0
2009-11-02,3.1384,3.2248,3.0904,3.1193,11534,0
2009-11-03,3.0713,3.4263,3.052,3.4263,32950,0
2009-11-04,3.2535,3.6183,3.1288,3.4936,79694,0
2009-11-05,3.4647,3.6375,3.4456,3.6183,34356,0
2009-11-06,3.532,3.5511,3.4456,3.4743,28775,0
2009-11-09,3.5511,3.7142,3.4743,3.6279,43476,0
2009-11-10,3.5895,3.6087,3.4551,3.532,61753,0
2009-11-11,3.5991,3.9254,3.5799,3.6567,104206,0
2009-11-12,3.7431,3.8486,3.7239,3.7431,49721,0
2009-11-13,3.8103,3.839,3.7431,3.791,36558,0
2009-11-16,3.8486,3.935,3.8199,3.887,156557,0
2009-11-17,3.8583,4.1653,3.8583,4.031,60506,0
2009-11-18,4.031,4.1653,4.0118,4.1366,22923,0
2009-11-19,4.0598,4.1653,4.0598,4.1366,15714,0
2009-11-20,3.9446,4.2229,3.9446,4.0789,65472,0
2009-11-23,4.1173,4.1173,3.983,4.0118,9386,0
2009-11-24,3.9925,4.0022,3.8486,3.9542,40828,0
2009-11-25,3.9158,3.983,3.839,3.887,20084,0
2009-11-27,3.8678,3.9063,3.839,3.839,745,0
2009-11-30,3.839,3.9542,3.791,3.8583,40553,0
2009-12-01,3.887,3.9542,3.8103,3.9542,58074,0
2009-12-02,3.887,3.9734,3.839,3.9063,21715,0
2009-12-03,3.8774,3.9542,3.7335,3.8486,52173,0
2009-12-04,3.7239,4.0406,3.7239,4.0406,98691,0
2009-12-07,4.031,4.1942,3.983,4.1366,59810,0
2009-12-08,4.1269,4.2037,4.0886,4.1078,9013,0
2009-12-09,4.0886,4.4053,4.0502,4.319,61546,0
2009-12-10,4.2133,4.2133,3.8294,3.8774,216519,0
2009-12-11,3.9446,4.0598,3.839,4.0118,14789,0
2009-12-14,4.0502,4.0982,3.983,4.0406,28298,0
2009-12-15,4.0694,4.4245,4.0406,4.3669,46886,0
2009-12-16,4.4245,4.4245,4.2517,4.2517,24555,0
2009-12-17,4.1558,4.2517,3.9254,4.031,9311,0
2009-12-18,4.0502,4.6069,4.0502,4.6069,92141,0
2009-12-21,4.5493,4.5589,4.4437,4.5109,32336,0
2009-12-22,4.5396,4.7988,4.4821,4.5493,42107,0
2009-12-23,4.5493,4.5589,4.1653,4.2613,27293,0
2009-12-24,4.319,4.319,4.2421,4.2997,18415,0
2009-12-28,4.1653,4.271,3.9925,4.1173,31426,0
2009-12-29,4.1942,4.9812,4.1749,4.7508,126066,0
2009-12-30,4.7028,4.77,4.6069,4.77,43169,0
2009-12-31,4.6933,4.6933,4.4725,4.5589,37564,0
2010-01-04,4.5589,4.7028,4.5589,4.6069,90977,0
2010-01-05,4.6164,4.7028,4.5973,4.6836,153912,0
2010-01-06,4.6069,4.7028,4.5205,4.626,198797,0
2010-01-07,4.5396,4.5589,4.4149,4.4149,13982,0
2010-01-08,4.4149,4.5396,4.1846,4.5396,8700,0
2010-01-11,4.5012,4.6164,4.3669,4.5109,11615,0
2010-01-12,4.4149,4.4821,4.3477,4.4149,7559,0
2010-01-13,4.319,4.5109,4.1558,4.3957,49626,0
2010-01-14,4.3765,4.5109,4.2613,4.4532,18456,0
2010-01-15,4.3381,4.5109,4.031,4.5109,55294,0
2010-01-19,4.5012,4.6069,4.4437,4.4725,106484,0
2010-01-20,4.4629,4.53,4.2517,4.4629,15848,0
2010-01-21,4.3573,4.3573,4.0886,4.0886,10055,0
2010-01-22,4.1558,4.1558,4.031,4.0982,11730,0
2010-01-25,4.1078,4.4437,4.1078,4.2613,4904,0
2010-01-26,4.3381,4.3381,4.0214,4.2517,10775,0
2010-01-27,4.2037,4.2229,4.1366,4.1366,1876,0
2010-01-28,4.1173,4.3477,4.0214,4.0694,28147,0
2010-01-29,4.0789,4.0789,3.9254,3.9254,14066,0
2010-02-01,4.0598,4.2326,3.983,4.0406,38028,0
2010-02-02,3.839,4.3381,3.839,4.1462,70839,0
2010-02-03,4.1558,4.3669,4.0214,4.319,56610,0
2010-02-04,4.2997,4.3285,4.0022,4.1078,49975,0
2010-02-05,4.0406,4.2421,4.0406,4.1269,7421,0
2010-02-08,4.0982,4.4245,4.0789,4.1462,12397,0
2010-02-09,4.1653,4.3957,4.1653,4.2421,17488,0
2010-02-10,4.4437,4.4437,4.2613,4.319,24337,0
2010-02-11,4.319,4.4629,4.271,4.319,33456,0
2010-02-12,4.2901,4.5109,4.031,4.4053,48826,0
2010-02-16,4.4245,4.5012,4.319,4.4149,68516,0
2010-02-17,4.3765,4.3765,4.3093,4.3669,48200,0
2010-02-18,4.3285,4.3861,4.2901,4.3669,25896,0
2010-02-19,4.3093,4.3477,4.3093,4.3477,17075,0
2010-02-22,4.319,4.319,4.1366,4.2613,4890,0
2010-02-23,4.2901,4.2997,4.0789,4.2421,30366,0
2010-02-24,4.2326,4.3093,4.2133,4.3093,9673,0
2010-02-25,4.2806,4.3669,4.2229,4.2806,10910,0
2010-02-26,4.1366,4.4821,4.1366,4.1846,103153,0
2010-03-01,4.2421,4.3477,4.2326,4.2517,8518,0
2010-03-02,4.3093,4.319,4.2326,4.2901,23587,0
2010-03-03,4.271,4.3669,4.2613,4.3381,34704,0
2010-03-04,4.3477,4.3669,4.1942,4.3573,27959,0
2010-03-05,4.271,4.7028,4.1942,4.674,153944,0
2010-03-08,4.6836,4.8948,4.5205,4.8276,176987,0
2010-03-09,4.7796,4.9236,4.6933,4.7796,39935,0
2010-03-10,4.818,4.9043,4.7316,4.8852,35242,0
2010-03-11,4.8468,4.9236,4.8276,4.9236,233206,0
2010-03-12,4.9428,4.9812,4.8948,4.9619,53090,0
2010-03-15,4.9812,5.01,4.9523,5.01,58416,0
2010-03-16,4.7892,5.3363,4.7892,5.1635,37787,0
2010-03-17,5.2019,5.2883,5.106,5.106,49454,0
2010-03-18,5.1155,5.1827,4.9139,4.9907,32636,0
2010-03-19,4.9332,4.9332,4.3957,4.5493,192227,0
2010-03-22,4.53,4.53,4.4053,4.4149,49013,0
2010-03-23,4.4149,4.4629,4.2517,4.2517,33172,0
2010-03-24,4.2613,4.5012,4.1942,4.1942,68139,0
2010-03-25,4.2806,4.9523,4.1942,4.7508,260377,0
2010-03-26,4.6836,4.6836,4.4532,4.5396,60643,0
2010-03-29,4.5396,4.7028,4.5396,4.5876,47805,0
2010-03-30,4.6164,4.6453,4.5109,4.6164,22056,0
2010-03-31,4.1749,4.319,4.1749,4.2037,1417841,0
2010-04-01,4.2421,4.319,4.1942,4.2901,283344,0
2010-04-05,4.3093,4.3765,4.2229,4.3765,136337,0
2010-04-06,4.3669,4.4149,4.319,4.3669,204054,0
2010-04-07,4.4245,4.4629,4.319,4.4245,115290,0
2010-04-08,4.4341,4.4437,4.3381,4.4149,66501,0
2010-04-09,4.4245,4.4916,4.4149,4.4629,58088,0
2010-04-12,4.4629,4.5973,4.4532,4.5109,110587,0
2010-04-13,4.53,4.5973,4.3669,4.53,125149,0
2010-04-14,4.5493,4.818,4.4341,4.818,184371,0
2010-04-15,4.8276,5.0771,4.7892,5.0387,191689,0
2010-04-16,5.0291,5.0771,4.9139,5.01,120988,0
2010-04-19,4.9523,5.01,4.8276,4.9428,54571,0
2010-04-20,4.9523,5.1347,4.7988,5.0483,60890,0
2010-04-21,5.0771,5.2115,4.9812,5.2019,59379,0
2010-04-22,5.0771,5.4323,5.0003,5.3746,111170,0
2010-04-23,5.365,5.5282,5.2786,5.5282,37867,0
2010-04-26,5.4994,5.7777,5.4323,5.749,327988,0
2010-04-27,5.6626,5.6818,5.4994,5.6338,193663,0
2010-04-28,5.6146,5.7106,5.5666,5.5954,198837,0
2010-04-29,5.5666,5.7297,5.4898,5.5666,63469,0
2010-04-30,5.6242,5.7106,5.3843,5.3843,70872,0
2010-05-03,5.413,5.5762,5.2786,5.4226,102335,0
2010-05-04,5.3843,5.4323,5.3555,5.3843,75951,0
2010-05-05,5.3266,5.413,5.2403,5.2595,188681,0
2010-05-06,5.1922,5.3363,4.9236,5.106,426274,0
2010-05-07,5.0483,5.2786,4.8276,4.8659,160437,0
2010-05-10,5.2595,5.2595,4.9043,4.9619,45320,0
2010-05-11,4.8276,4.9907,4.7508,4.9523,116317,0
2010-05-12,5.0003,5.1635,4.9812,5.1539,66893,0
2010-05-13,5.106,5.106,4.9043,4.9428,43886,0
2010-05-14,4.9332,4.9332,4.7316,4.818,331605,0
2010-05-17,4.8084,4.9332,4.674,4.8564,62221,0
2010-05-18,4.9428,5.0867,4.9043,4.9139,66372,0
2010-05-19,4.9139,4.9139,4.7508,4.818,35376,0
2010-05-20,4.7412,4.77,4.3093,4.3669,112740,0
2010-05-21,4.2326,4.6164,4.1269,4.53,161207,0
2010-05-24,4.4916,5.1827,4.4629,5.0291,238880,0
2010-05-25,4.8468,4.9043,4.7316,4.8372,261504,0
2010-05-26,4.8468,4.8564,4.722,4.7988,50896,0
2010-05-27,4.8852,4.8948,4.8372,4.8372,115386,0
2010-05-28,4.7796,4.9428,4.7028,4.9139,133091,0
2010-06-01,4.8276,4.9043,4.722,4.77,53475,0
2010-06-02,4.7604,4.7892,4.578,4.7316,97415,0
2010-06-03,4.7412,4.7988,4.7124,4.7988,60280,0
2010-06-04,4.77,4.8084,4.7028,4.7028,54014,0
2010-06-07,4.5685,4.6933,4.4532,4.5589,41876,0
2010-06-08,4.5012,4.5012,4.271,4.3285,40341,0
2010-06-09,4.3765,4.5685,4.319,4.4821,74310,0
2010-06-10,4.578,4.9139,4.4532,4.8948,279618,0
2010-06-11,4.7892,5.0387,4.7892,4.9428,77003,0
2010-06-14,4.9523,4.9619,4.7892,4.9619,76807,0
2010-06-15,4.9716,4.9716,4.8372,4.9428,33216,0
2010-06-16,4.8852,4.9236,4.7892,4.8948,30223,0
2010-06-17,4.8948,4.9523,4.8948,4.9523,74577,0
2010-06-18,4.9236,5.1443,4.8276,4.8564,198222,0
2010-06-21,4.9619,5.0867,4.8468,4.9716,51473,0
2010-06-22,4.9907,5.01,4.8756,4.8948,107477,0
2010-06-23,4.9139,5.0963,4.818,5.058,219386,0
2010-06-24,5.0003,5.1539,4.9716,5.0963,135520,0
2010-06-25,5.1155,5.3363,4.9332,5.1443,4787899,0
2010-06-28,5.1443,5.1443,4.6836,4.7508,243468,0
2010-06-29,4.674,4.6836,4.1749,4.2326,218723,0
2010-06-30,4.2421,4.3573,4.1653,4.2229,209751,0
2010-07-01,4.2229,4.319,3.9925,4.0214,323059,0
2010-07-02,4.0502,4.2517,3.791,3.8678,92406,0
2010-07-06,3.9542,4.1846,3.6471,3.7815,240815,0
2010-07-07,3.8006,4.0118,3.7142,3.935,186278,0
2010-07-08,3.983,4.0789,3.7719,3.791,136784,0
2010-07-09,3.8006,4.031,3.7046,3.8678,80901,0
2010-07-12,3.8678,4.0214,3.7719,3.8006,80090,0
2010-07-13,3.8678,4.0598,3.8486,4.0118,145887,0
2010-07-14,3.983,4.0694,3.983,4.0118,51125,0
2010-07-15,4.031,4.031,3.8678,3.9158,83064,0
2010-07-16,3.8774,3.8774,3.6567,3.6951,126798,0
2010-07-19,3.7142,3.7142,3.4551,3.5415,173252,0
2010-07-20,3.4936,3.5223,3.4167,3.5223,121643,0
2010-07-21,3.5511,3.6855,3.4936,3.5511,48472,0
2010-07-22,3.6087,4.271,3.5511,4.2037,245617,0
2010-07-23,4.1653,4.4149,4.0022,4.2421,147945,0
2010-07-26,4.2421,4.271,4.0214,4.2517,206570,0
2010-07-27,4.2901,4.6164,4.1078,4.3669,99876,0
2010-07-28,4.3477,4.4725,4.0789,4.0886,63764,0
2010-07-29,4.1078,4.2133,3.8966,4.1558,97829,0
2010-07-30,4.0886,4.2901,4.0214,4.271,145430,0
2010-08-02,4.3381,4.4437,4.271,4.3957,88905,0
2010-08-03,4.3669,4.5205,4.2326,4.3477,65933,0
2010-08-04,4.3573,4.3957,4.2037,4.319,39110,0
2010-08-05,4.2806,4.2806,4.031,4.0406,23403,0
2010-08-06,3.983,3.983,3.6567,3.8966,60161,0
2010-08-09,3.3879,4.0694,3.3879,4.0406,54283,0
2010-08-10,3.8486,4.0214,3.8103,3.9158,87664,0
2010-08-11,3.839,3.9254,3.7335,3.7431,102572,0
2010-08-12,3.6759,3.7335,3.5607,3.6183,51125,0
2010-08-13,3.6183,3.6759,3.4936,3.5223,54986,0
2010-08-16,3.5031,3.8774,3.3783,3.4551,42694,0
2010-08-17,3.5127,3.5799,3.3783,3.5703,85898,0
2010-08-18,3.5607,3.6183,3.4936,3.5223,40761,0
2010-08-19,3.5127,3.5895,3.1768,3.1864,77777,0
2010-08-20,3.1672,3.2632,3.0713,3.1672,85434,0
2010-08-23,3.1768,3.196,3.0232,3.0809,31639,0
2010-08-24,3.1096,3.1096,2.8792,2.8889,39924,0
2010-08-25,2.8792,3.0232,2.8792,2.9752,86623,0
2010-08-26,2.9849,3.1384,2.9272,2.9465,26889,0
2010-08-27,2.9849,3.0809,2.9081,3.0713,57832,0
2010-08-30,3.052,3.2248,2.9369,2.9561,51135,0
2010-08-31,2.9656,2.9849,2.8697,2.8792,137378,0
2010-09-01,2.9272,3.2344,2.8121,2.9369,167450,0
2010-09-02,2.9465,3.196,2.8601,2.9369,99084,0
2010-09-03,2.9752,3.3496,2.9752,3.2248,145980,0
2010-09-07,3.2535,3.2535,2.9656,2.9945,129073,0
2010-09-08,2.9945,3.1096,2.9849,3.004,163340,0
2010-09-09,3.052,3.052,2.9369,2.9656,106523,0
2010-09-10,3.0136,3.0136,2.9176,2.9272,96096,0
2010-09-13,2.9656,3.1288,2.9656,3.1193,96286,0
2010-09-14,3.1193,3.1193,2.9752,3.0329,105228,0
2010-09-15,3.0329,3.1672,3.0232,3.1193,213858,0
2010-09-16,3.1096,3.1288,2.9561,2.9849,110803,0
2010-09-17,3.0136,3.244,2.9752,3.1193,115772,0
2010-09-20,3.1193,3.5127,3.1096,3.4936,89815,0
2010-09-21,3.4839,3.5511,3.3496,3.3496,75238,0
2010-09-22,3.3303,3.3688,3.1288,3.3592,47893,0
2010-09-23,3.3303,3.4456,3.244,3.2919,54910,0
2010-09-24,3.3399,3.4551,3.3303,3.3783,81899,0
2010-09-27,3.3879,3.3879,3.2535,3.3399,33144,0
2010-09-28,3.3592,3.3592,3.1576,3.2535,55424,0
2010-09-29,3.2535,3.2824,3.1672,3.196,69309,0
2010-09-30,3.2344,3.3496,3.1864,3.3016,83088,0
2010-10-01,3.3399,3.3399,3.244,3.2728,30113,0
2010-10-04,3.2728,3.4072,3.1768,3.3399,84356,0
2010-10-05,3.3879,3.5127,3.3303,3.5031,103878,0
2010-10-06,3.4743,3.4743,3.3688,3.4072,62145,0
2010-10-07,3.4456,3.4456,3.2728,3.3688,43659,0
2010-10-08,3.3399,3.4263,3.2919,3.3976,60127,0
2010-10-11,3.3399,3.3688,3.3303,3.3496,26238,0
2010-10-12,3.3303,3.3688,3.244,3.3399,34158,0
2010-10-13,3.3592,3.5127,3.2728,3.4936,81921,0
2010-10-14,3.4743,3.5223,3.3592,3.4072,118511,0
2010-10-15,3.4647,3.4647,3.3399,3.3592,74706,0
2010-10-18,3.3783,3.4456,3.3496,3.4263,59116,0
2010-10-19,3.3592,3.3879,3.3399,3.3688,108648,0
2010-10-20,3.3976,3.4167,3.3399,3.3879,67038,0
2010-10-21,3.4167,3.4263,3.2728,3.4072,59812,0
2010-10-22,3.1672,3.4167,3.1672,3.3688,42001,0
2010-10-25,3.3976,3.5511,3.2919,3.3208,40501,0
2010-10-26,3.3112,3.3783,3.2344,3.2632,52533,0
2010-10-27,3.2344,3.3879,3.196,3.3688,100526,0
2010-10-28,3.4072,3.4072,3.3208,3.3303,25602,0
2010-10-29,3.2919,3.3783,3.2919,3.3783,58051,0
2010-11-01,3.3976,3.5799,3.3783,3.5511,161164,0
2010-11-02,3.6183,3.7431,3.5799,3.7239,199376,0
2010-11-03,3.6951,3.7431,3.5031,3.6759,213760,0
2010-11-04,3.7431,3.7622,3.6375,3.7431,104657,0
2010-11-05,3.6951,3.7142,3.5895,3.6951,94132,0
2010-11-08,3.5991,3.6567,3.532,3.5991,111024,0
2010-11-09,3.5703,3.5991,3.4551,3.4839,61603,0
2010-11-10,3.5127,3.5415,3.3976,3.5031,97232,0
2010-11-11,3.4551,3.4839,3.4167,3.4456,37178,0
2010-11-12,3.3976,3.4551,3.3688,3.3783,40338,0
2010-11-15,3.3879,3.6087,3.3783,3.5895,281590,0
2010-11-16,3.5415,3.5415,3.4551,3.5031,67570,0
2010-11-17,3.5223,3.5991,3.4743,3.532,51883,0
2010-11-18,3.5703,3.6951,3.5415,3.6951,30553,0
2010-11-19,3.6759,3.791,3.5991,3.7719,71148,0
2010-11-22,3.7431,3.791,3.6375,3.6951,13852,0
2010-11-23,3.6567,3.6567,3.5991,3.6471,35124,0
2010-11-24,3.6662,3.8294,3.6662,3.8294,41432,0
2010-11-26,3.791,3.8966,3.7815,3.8966,9685,0
2010-11-29,3.8486,3.9446,3.7622,3.935,21163,0
2010-11-30,3.8774,3.9925,3.8583,3.9158,42778,0
2010-12-01,3.983,3.983,3.8583,3.887,84979,0
2010-12-02,3.8966,3.9542,3.7719,3.9542,326426,0
2010-12-03,3.8678,4.0982,3.8678,4.0982,50766,0
2010-12-06,4.0789,4.4149,4.0789,4.3861,123032,0
2010-12-07,4.53,4.6356,4.4629,4.4821,118045,0
2010-12-08,4.5109,4.9332,4.4629,4.8948,112821,0
2010-12-09,4.9428,5.1827,4.9043,5.0675,130929,0
2010-12-10,5.058,5.1635,4.818,5.1347,53311,0
2010-12-13,5.1347,5.1539,5.01,5.01,67510,0
2010-12-14,5.0387,5.0387,4.8756,4.8948,72463,0
2010-12-15,4.8468,4.9043,4.7124,4.7892,52090,0
2010-12-16,4.818,5.01,4.7124,4.9907,75956,0
2010-12-17,4.9812,5.1731,4.9812,5.0963,202959,0
2010-12-20,5.1155,5.4034,5.0963,5.3075,156010,0
2010-12-21,5.3459,5.5378,5.3363,5.4706,47378,0
2010-12-22,5.5187,5.605,5.4226,5.5858,32510,0
2010-12-23,5.5954,5.6146,5.5474,5.5954,31364,0
2010-12-27,5.5187,5.6146,5.4034,5.5954,66123,0
2010-12-28,5.6146,5.6146,5.4514,5.5954,29250,0
2010-12-29,5.6146,5.6146,5.5378,5.5954,21112,0
2010-12-30,5.5666,5.7586,5.5666,5.6818,59038,0
2010-12-31,5.7106,5.7682,5.5858,5.5954,46336,0
2011-01-03,5.6242,5.7873,5.605,5.6913,36539,0
2011-01-04,5.7297,5.7297,5.1539,5.1731,83233,0
2011-01-05,5.1731,5.3843,5.1251,5.3746,38024,0
2011-01-06,5.365,5.4994,5.2499,5.3075,59486,0
2011-01-07,5.3363,5.3363,5.01,5.0867,56451,0
2011-01-10,5.0387,5.1635,4.9716,5.1155,26543,0
2011-01-11,5.1251,5.1251,4.9907,5.0387,24657,0
2011-01-12,5.106,5.2595,5.0003,5.2595,53515,0
2011-01-13,5.2595,5.413,5.0963,5.413,44272,0
2011-01-14,5.4323,5.4706,5.2979,5.4226,32005,0
2011-01-18,5.3843,5.3939,5.2786,5.365,11688,0
2011-01-19,5.3266,5.3746,4.8564,4.8564,52031,0
2011-01-20,4.8468,4.8468,4.674,4.7316,68063,0
2011-01-21,4.8756,5.2115,4.8756,4.9812,63102,0
2011-01-24,4.9907,5.3363,4.9236,5.1922,45564,0
2011-01-25,5.1347,5.1443,4.9428,5.0483,28775,0
2011-01-26,5.0387,5.3363,5.0196,5.2883,58576,0
2011-01-27,5.3075,5.3075,5.0771,5.2786,58357,0
2011-01-28,5.2691,5.2691,5.0291,5.0771,79417,0
2011-01-31,5.0771,5.5187,5.0771,5.2979,86461,0
2011-02-01,5.3266,5.509,5.2115,5.3459,59975,0
2011-02-02,5.3075,5.3939,5.2691,5.3843,31338,0
2011-02-03,5.3939,5.4514,5.2691,5.2786,23547,0
2011-02-04,5.2595,5.4226,5.2019,5.3746,59073,0
2011-02-07,5.4034,5.4514,5.2883,5.365,68453,0
2011-02-08,5.3363,5.5474,5.2595,5.5187,23074,0
2011-02-09,5.4706,5.8545,5.4418,5.7393,669848,0
2011-02-10,5.7106,5.7586,5.4706,5.7202,57014,0
2011-02-11,5.7393,6.3344,5.6913,6.2193,180801,0
2011-02-14,6.2288,6.7471,6.152,6.6415,271483,0
2011-02-15,5.9697,6.104,5.6818,5.9697,429145,0
2011-02-16,6.0177,6.1904,5.9121,6.104,116583,0
2011-02-18,6.1425,6.2672,6.0465,6.2,48508,0
2011-02-22,6.1136,6.2864,5.9313,6.1425,212289,0
2011-02-23,6.1425,6.6415,6.1425,6.3248,159414,0
2011-02-24,6.3919,6.3919,5.9697,6.0753,103963,0
2011-02-25,6.0753,6.3728,5.9505,6.344,93764,0
2011-02-28,6.4112,6.5647,6.296,6.4399,107052,0
2011-03-01,6.3632,6.5552,6.2864,6.3057,107016,0
2011-03-02,6.2577,6.3248,6.2,6.296,57176,0
2011-03-03,6.3919,6.5072,6.3152,6.4399,85636,0
2011-03-04,6.4688,6.4976,6.2193,6.296,112671,0
2011-03-07,6.3248,6.344,6.2193,6.2577,59687,0
2011-03-08,6.2864,6.8239,6.2864,6.4496,181085,0
2011-03-09,6.3536,6.5072,6.2384,6.2864,76675,0
2011-03-10,6.2288,6.3344,5.9313,5.9889,137768,0
2011-03-11,5.9601,6.4304,5.9505,6.2577,100435,0
2011-03-14,6.1425,6.248,5.9697,5.9985,50412,0
2011-03-15,5.8641,5.893,5.749,5.797,97085,0
2011-03-16,5.7586,5.8161,5.5666,5.5858,249966,0
2011-03-17,5.7106,5.7777,5.5666,5.5858,90523,0
2011-03-18,5.6626,5.8737,5.605,5.8545,209514,0
2011-03-21,5.8737,6.3919,5.8737,6.3824,84859,0
2011-03-22,6.3919,6.4112,6.1616,6.1904,46733,0
2011-03-23,6.1616,6.1616,5.893,6.0656,43794,0
2011-03-24,6.0561,6.104,5.8161,5.9985,38952,0
2011-03-25,5.9409,6.248,5.9217,6.1713,34846,0
2011-03-28,6.2193,6.2193,6.0273,6.152,42456,0
2011-03-29,6.0753,6.1713,5.9505,6.1713,31428,0
2011-03-30,6.1713,6.3057,6.1713,6.2288,42405,0
2011-03-31,6.2288,6.3632,6.152,6.2384,65958,0
2011-04-01,6.3536,6.3632,6.0656,6.1136,46635,0
2011-04-04,6.1136,6.3344,5.9985,6.2193,61162,0
2011-04-05,6.1809,6.2384,6.104,6.1904,30754,0
2011-04-06,6.2768,6.3919,6.1616,6.3248,51616,0
2011-04-07,6.3344,6.3632,6.2193,6.2193,13269,0
2011-04-08,6.296,6.296,5.7393,5.7777,97687,0
2011-04-11,5.7777,5.8066,5.6818,5.6818,32024,0
2011-04-12,5.6338,5.6626,5.4803,5.4994,77170,0
2011-04-13,5.3746,5.557,5.3459,5.4226,71317,0
2011-04-14,5.3939,5.6338,5.3555,5.5666,57910,0
2011-04-15,5.5474,5.5954,5.4706,5.509,82933,0
2011-04-18,5.3746,5.4323,5.3075,5.365,32060,0
2011-04-19,5.413,5.4226,5.2019,5.3459,50156,0
2011-04-20,5.4898,5.8353,5.4898,5.8353,52869,0
2011-04-21,5.8257,5.8737,5.6242,5.7393,46402,0
2011-04-25,5.7586,5.7586,5.5858,5.6626,19203,0
2011-04-26,5.6146,5.9217,5.5762,5.9025,42304,0
2011-04-27,5.7777,5.8737,5.7202,5.797,23116,0
2011-04-28,5.7586,5.8066,5.5474,5.8066,38202,0
2011-04-29,5.8161,5.8641,5.6242,5.7873,50782,0
2011-05-02,5.8257,5.8257,5.3459,5.3555,87697,0
2011-05-03,5.2691,5.4034,5.2403,5.2786,146727,0
2011-05-04,5.2786,5.3459,5.1443,5.1443,115580,0
2011-05-05,5.0963,5.2211,4.9236,5.0003,84681,0
2011-05-06,5.1443,5.1539,4.9619,5.0003,32569,0
2011-05-09,4.9716,5.058,4.818,5.0291,125719,0
2011-05-10,5.0771,5.0867,4.9139,4.9523,135536,0
2011-05-11,4.9332,4.9907,4.8659,4.9043,28847,0
2011-05-12,4.8564,4.9907,4.8564,4.9907,41909,0
2011-05-13,5.01,5.0196,4.9428,4.9716,61887,0
2011-05-16,4.9139,4.9236,4.6644,4.6644,97864,0
2011-05-17,4.6069,4.6644,4.3573,4.3861,137713,0
2011-05-18,4.3957,4.6164,4.271,4.53,405784,0
2011-05-19,4.6356,4.8564,4.5589,4.77,187351,0
2011-05-20,4.7796,5.0483,4.7028,4.9043,122510,0
2011-05-23,4.7604,4.8852,4.674,4.7508,50281,0
2011-05-24,4.7892,4.7892,4.3861,4.3957,77663,0
2011-05-25,4.3669,4.5876,4.2806,4.4725,74897,0
2011-05-26,4.4341,4.53,4.3957,4.5109,66691,0
2011-05-27,4.5109,4.5589,4.4725,4.5589,16461,0
2011-05-31,4.6453,5.0483,4.5589,5.0387,65547,0
2011-06-01,5.0291,5.0291,4.3765,4.3861,76957,0
2011-06-02,4.3957,4.578,4.3093,4.53,55265,0
2011-06-03,4.4053,4.5589,4.3861,4.5109,85272,0
2011-06-06,4.5012,4.578,4.4053,4.5109,78812,0
2011-06-07,4.5685,4.578,4.4149,4.4149,78173,0
2011-06-08,4.4053,4.4725,4.2326,4.2901,89232,0
2011-06-09,4.3285,4.4629,4.271,4.4245,67273,0
2011-06-10,4.3669,4.3957,4.2997,4.3093,46942,0
2011-06-13,4.3381,4.3573,4.2229,4.2326,54428,0
2011-06-14,4.3093,4.4053,4.2133,4.3573,48160,0
2011-06-15,4.319,4.3669,4.2133,4.2517,116359,0
2011-06-16,4.271,4.3573,4.271,4.3381,78148,0
2011-06-17,4.3765,4.4053,4.3285,4.4053,174196,0
2011-06-20,4.3669,4.6356,4.3669,4.6069,47312,0
2011-06-21,4.6644,5.0867,4.6164,5.0291,75961,0
2011-06-22,4.9907,5.0196,4.8372,4.8756,85624,0
2011-06-23,4.8084,4.9139,4.7796,4.8564,80670,0
2011-06-24,4.8756,5.058,4.5012,4.8084,1248556,0
2011-06-27,4.7892,4.9236,4.6836,4.8756,90860,0
2011-06-28,4.9236,5.0963,4.8276,5.0867,66296,0
2011-06-29,5.1251,5.1251,4.8948,5.0387,56185,0
2011-06-30,5.058,5.1443,5.0003,5.1347,45994,0
2011-07-01,5.1347,5.2595,5.058,5.1539,142073,0
2011-07-05,5.1347,5.1635,4.8852,5.0387,30600,0
2011-07-06,5.0387,5.8641,5.0196,5.7106,188767,0
2011-07-07,5.8257,5.9121,5.6818,5.7873,137820,0
2011-07-08,5.6818,5.7586,5.5762,5.6338,39086,0
2011-07-11,5.5378,5.6242,5.3746,5.4323,56141,0
2011-07-12,5.4034,5.5954,5.317,5.3555,69968,0
2011-07-13,5.3843,5.6818,5.365,5.4803,37177,0
2011-07-14,5.461,5.461,5.2595,5.365,46294,0
2011-07-15,5.3843,5.5666,5.317,5.5378,80169,0
2011-07-18,5.4994,5.4994,5.1922,5.2403,39640,0
2011-07-19,5.365,5.6626,5.1731,5.6529,49267,0
2011-07-20,5.6626,5.6626,5.2307,5.2403,19628,0
2011-07-21,5.2691,5.7682,5.2595,5.749,81804,0
2011-07-22,5.7393,5.7777,5.6434,5.6434,42607,0
2011-07-25,5.5474,5.6146,5.4418,5.5858,65798,0
2011-07-26,5.5666,5.8833,5.557,5.7586,123401,0
2011-07-27,5.6242,5.9121,5.6242,5.7777,127688,0
2011-07-28,5.797,5.8257,5.6146,5.7106,91891,0
2011-07-29,5.5954,5.7682,5.5954,5.749,87350,0
2011-08-01,5.8353,5.9025,5.6242,5.749,96999,0
2011-08-02,5.7106,5.7106,5.2403,5.2499,124275,0
2011-08-03,5.2786,5.2786,4.9619,5.0675,117048,0
2011-08-04,4.9619,5.1347,4.4916,4.6069,374355,0
2011-08-05,4.7796,4.9332,4.4725,4.7796,248888,0
2011-08-08,3.9925,4.9043,3.839,3.8678,255411,0
2011-08-09,4.031,4.5589,4.0118,4.3861,340682,0
2011-08-10,4.3093,4.3765,3.839,3.8486,128514,0
2011-08-11,3.8678,4.3285,3.8294,4.3285,127428,0
2011-08-12,4.3285,4.4341,4.2037,4.3381,108495,0
2011-08-15,4.4149,4.53,4.3093,4.5109,50675,0
2011-08-16,4.4053,4.4437,4.319,4.3669,68572,0
2011-08-17,4.4341,4.6548,4.3285,4.5493,133373,0
2011-08-18,4.4149,4.5973,4.0022,4.1366,132167,0
2011-08-19,4.0406,4.1653,3.9158,4.031,91138,0
2011-08-22,4.1173,4.2326,3.935,4.0406,60642,0
2011-08-23,4.0789,4.4821,3.9446,4.4821,82974,0
2011-08-24,4.4532,4.6548,4.2326,4.6069,77041,0
2011-08-25,4.5396,4.6836,4.2326,4.3285,118754,0
2011-08-26,4.2421,4.5973,4.2421,4.5109,38803,0
2011-08-29,4.6164,5.0196,4.5012,5.0003,121949,0
2011-08-30,4.7316,5.2211,4.5589,5.2019,91484,0
2011-08-31,5.2499,5.2499,4.9812,5.0483,111879,0
2011-09-01,4.8564,5.058,4.5685,4.77,119849,0
2011-09-02,4.5493,4.5493,4.2133,4.4149,94410,0
2011-09-06,4.1173,4.4341,4.1173,4.4053,95704,0
2011-09-07,4.53,4.5493,4.2517,4.3477,236894,0
2011-09-08,4.4437,4.5685,4.3573,4.3765,101162,0
2011-09-09,4.2806,4.2901,3.935,4.0406,138861,0
2011-09-12,3.8678,4.0022,3.6855,3.7622,116405,0
2011-09-13,3.8006,3.9446,3.6951,3.8678,127908,0
2011-09-14,3.9638,3.983,3.6855,3.9158,109396,0
2011-09-15,3.8678,4.1078,3.791,4.0886,77572,0
2011-09-16,4.1173,4.1846,3.9063,4.1749,333533,0
2011-09-19,4.0118,4.0502,3.7431,3.839,77220,0
2011-09-20,3.7719,3.8678,3.7526,3.8294,110612,0
2011-09-21,3.7335,3.8678,3.3688,3.3879,323748,0
2011-09-22,3.4263,3.532,3.0424,3.1576,117559,0
2011-09-23,3.1096,3.6567,3.0904,3.2919,76235,0
2011-09-26,3.1768,3.3496,3.1672,3.2632,62303,0
2011-09-27,3.4072,3.6183,3.3208,3.3879,174067,0
2011-09-28,3.4072,3.5223,3.196,3.196,104256,0
2011-09-29,3.2824,3.3496,3.148,3.2632,80787,0
2011-09-30,3.1768,3.3783,3.1672,3.2824,99675,0
2011-10-03,3.244,3.4072,2.9272,2.9561,122822,0
2011-10-04,2.9272,3.8294,2.9272,3.7622,223055,0
2011-10-05,3.6375,3.7719,3.4359,3.5895,85168,0
2011-10-06,3.5799,3.6567,3.532,3.5895,92451,0
2011-10-07,3.6279,3.6279,3.3496,3.4263,116675,0
2011-10-10,3.5607,3.8774,3.4167,3.839,107410,0
2011-10-11,3.7622,3.8486,3.6759,3.7142,87556,0
2011-10-12,3.7719,3.8678,3.7046,3.8199,84725,0
2011-10-13,3.7815,4.0694,3.6759,4.0118,49314,0
2011-10-14,4.0982,4.319,3.9734,4.2613,130296,0
2011-10-17,4.0982,4.1846,3.8294,3.8583,69633,0
2011-10-18,3.8966,4.0886,3.8006,4.0118,97465,0
2011-10-19,4.0022,4.1558,3.791,3.8294,114988,0
2011-10-20,3.8583,3.8774,3.6567,3.7719,90966,0
2011-10-21,3.8678,3.9254,3.7815,3.8966,111509,0
2011-10-24,3.9063,4.2997,3.7431,4.2613,109392,0
2011-10-25,4.1942,4.3093,3.9542,4.0118,72511,0
2011-10-26,4.1078,4.3669,3.9063,4.3477,86231,0
2011-10-27,4.626,5.2595,4.0789,4.9907,269040,0
2011-10-28,4.9619,5.0003,4.5205,4.5973,139955,0
2011-10-31,4.4821,4.6644,4.3381,4.4437,84529,0
2011-11-01,4.0694,4.3477,3.7815,3.8486,101691,0
2011-11-02,3.983,4.0118,3.6471,3.9734,165422,0
2011-11-03,4.0789,4.7028,3.9063,4.5589,94582,0
2011-11-04,4.5205,4.5589,4.1653,4.2517,63356,0
2011-11-07,4.1558,4.2421,3.8103,4.0502,60467,0
2011-11-08,4.1173,4.5973,4.0022,4.5589,62120,0
2011-11-09,4.3093,4.4437,3.9446,3.9734,140413,0
2011-11-10,4.0886,4.2037,3.8678,4.0022,83010,0
2011-11-11,4.0789,4.5589,4.0598,4.5205,99297,0
2011-11-14,4.319,4.578,4.319,4.4341,90688,0
2011-11-15,4.3669,4.4245,4.1653,4.4149,85928,0
2011-11-16,4.3093,4.626,4.0982,4.4149,104128,0
2011-11-17,4.4532,4.7316,4.3957,4.4341,106303,0
2011-11-18,4.4725,4.5493,4.4245,4.5205,67809,0
2011-11-21,4.5493,4.578,4.319,4.3957,106258,0
2011-11-22,4.3669,4.5012,4.2517,4.2613,66499,0
2011-11-23,4.1846,4.2613,3.9158,3.9542,104536,0
2011-11-25,3.983,4.0789,3.8006,3.8103,62211,0
2011-11-28,3.9542,4.1078,3.9063,3.983,148967,0
2011-11-29,3.9925,4.2997,3.9925,4.0982,60996,0
2011-11-30,4.4341,4.5396,4.1749,4.53,193420,0
2011-12-01,4.3381,4.7988,4.3285,4.5205,107545,0
2011-12-02,4.5589,4.7988,4.4532,4.7892,70185,0
2011-12-05,4.8372,4.9619,4.5396,4.7508,126760,0
2011-12-06,4.7604,4.7892,4.5876,4.6644,91251,0
2011-12-07,4.5876,4.7988,4.4437,4.6933,77657,0
2011-12-08,4.6069,4.722,4.319,4.3285,80940,0
2011-12-09,4.3765,5.0196,4.319,4.9236,98899,0
2011-12-12,4.7892,4.9236,4.5589,4.674,74384,0
2011-12-13,4.7316,4.8468,4.3957,4.4532,56950,0
2011-12-14,4.3573,4.5876,4.2613,4.5589,131325,0
2011-12-15,4.6933,4.6933,4.5493,4.6164,58151,0
2011-12-16,4.626,4.7028,4.5493,4.6356,138535,0
2011-12-19,4.674,4.7028,4.4245,4.4532,67577,0
2011-12-20,4.6453,4.7796,4.53,4.7604,101055,0
2011-12-21,4.6933,4.8659,4.6453,4.8564,62166,0
2011-12-22,4.9043,4.9236,4.722,4.818,74857,0
2011-12-23,4.8468,4.8468,4.722,4.7316,27655,0
2011-12-27,4.7028,4.8372,4.7028,4.8084,37115,0
2011-12-28,4.818,4.8276,4.6069,4.6356,58019,0
2011-12-29,4.674,4.8084,4.5205,4.6069,137144,0
2011-12-30,4.6356,4.674,4.5586,4.5973,44776,0
2012-01-03,4.8276,4.8276,4.6836,4.7412,72507,0
2012-01-04,4.6933,4.7316,4.5685,4.6069,42975,0
2012-01-05,4.5493,4.6836,4.4725,4.53,79056,0
2012-01-06,4.53,4.6069,4.4053,4.4916,84144,0
2012-01-09,4.5493,4.5589,4.4629,4.5109,58549,0
2012-01-10,4.626,4.7124,4.4725,4.5589,127246,0
2012-01-11,4.5205,4.5973,4.3957,4.53,69590,0
2012-01-12,4.5012,4.5973,4.4821,4.5589,60334,0
2012-01-13,4.5109,4.5589,4.4532,4.5205,54077,0
2012-01-17,4.5876,4.6548,4.4725,4.5012,63422,0
2012-01-18,4.5012,4.5876,4.4149,4.53,74323,0
2012-01-19,4.5396,4.6069,4.4629,4.5685,43848,0
2012-01-20,4.5493,5.0387,4.5493,5.0291,54024,0
2012-01-23,5.01,5.0387,4.7892,4.9523,44838,0
2012-01-24,4.8852,5.1539,4.8852,5.1251,68171,0
2012-01-25,5.1155,5.4514,5.1155,5.4514,61538,0
2012-01-26,5.461,5.509,5.2307,5.2979,68413,0
2012-01-27,5.2691,5.3266,5.1922,5.2691,73972,0
2012-01-30,5.1827,5.1827,5.01,5.058,52399,0
2012-01-31,5.106,5.1635,4.8659,5.1347,59253,0
2012-02-01,5.1731,5.2786,5.058,5.1347,201967,0
2012-02-02,5.1443,5.1539,5.0196,5.0771,45724,0
2012-02-03,5.2115,5.3746,5.106,5.3746,78482,0
2012-02-06,5.3075,5.3363,5.1922,5.2691,40528,0
2012-02-07,5.1827,5.2403,5.0483,5.1347,35012,0
2012-02-08,5.1347,5.1731,5.0387,5.0963,74525,0
2012-02-09,5.106,5.1539,5.0003,5.058,77745,0
2012-02-10,5.0675,5.0675,4.722,4.7316,58276,0
2012-02-13,4.818,4.9523,4.818,4.8468,44890,0
2012-02-14,4.7988,4.8659,4.77,4.8564,55562,0
2012-02-15,4.9043,4.9043,4.7124,4.7316,78208,0
2012-02-16,4.7796,4.8084,4.7124,4.7988,50068,0
2012-02-17,4.8084,4.8468,4.7412,4.7796,51499,0
2012-02-21,4.8756,4.8852,4.5685,4.5685,58974,0
2012-02-22,4.6164,4.6356,4.4629,4.5205,45108,0
2012-02-23,4.4341,4.5589,4.4341,4.5109,53660,0
2012-02-24,4.3285,4.4725,4.2421,4.3093,244535,0
2012-02-27,4.2421,4.271,4.1173,4.1749,99177,0
2012-02-28,4.1173,4.2326,4.1173,4.2133,21236,0
2012-02-29,4.319,4.4245,4.2421,4.2901,109015,0
2012-03-01,4.4149,4.5685,4.3477,4.4053,143996,0
2012-03-02,4.3285,4.4821,4.319,4.3669,119359,0
2012-03-05,4.3093,4.5109,4.2806,4.4245,72349,0
2012-03-06,4.3765,4.4532,4.3381,4.4149,88219,0
2012-03-07,4.4341,4.4629,4.4149,4.4629,14169,0
2012-03-08,4.53,4.674,4.3381,4.5876,54769,0
2012-03-09,4.5876,4.9812,4.5205,4.8756,71646,0
2012-03-12,4.9043,4.9043,4.7316,4.8564,127033,0
2012-03-13,4.9332,5.1539,4.8468,5.1347,55890,0
2012-03-14,4.9523,5.1539,4.9523,5.106,34613,0
2012-03-15,5.0291,5.1827,5.01,5.1827,33220,0
2012-03-16,5.1827,5.3843,5.1251,5.3555,138480,0
2012-03-19,5.3555,5.6722,5.2979,5.557,71253,0
2012-03-20,5.4994,5.5666,5.3555,5.4226,33731,0
2012-03-21,5.4803,5.4803,5.2786,5.2979,41833,0
2012-03-22,5.2595,5.2595,4.9139,4.9812,37567,0
2012-03-23,4.9907,5.1251,4.8756,5.1155,35331,0
2012-03-26,5.2115,5.557,5.1251,5.5282,50443,0
2012-03-27,5.5187,5.5666,5.1922,5.2211,77571,0
2012-03-28,5.2211,5.2403,5.0196,5.1539,35382,0
2012-03-29,5.0771,5.2786,4.9716,5.2595,52739,0
2012-03-30,5.3266,5.3266,5.1155,5.1635,49607,0
2012-04-02,5.1251,5.2211,5.0291,5.1443,114066,0
2012-04-03,5.1251,5.2019,4.8084,4.8276,52555,0
2012-04-04,4.7412,4.8564,4.7412,4.8084,76706,0
2012-04-05,4.7508,4.8372,4.7508,4.7796,29795,0
2012-04-09,4.6644,4.9812,4.6644,4.8372,178540,0
2012-04-10,4.8372,4.8852,4.7508,4.7988,208702,0
2012-04-11,4.8468,4.9428,4.77,4.8948,347911,0
2012-04-12,4.8948,5.0963,4.818,4.8852,143955,0
2012-04-13,4.8564,4.8756,4.7508,4.8084,147970,0
2012-04-16,4.8756,5.2691,4.7508,5.2595,277092,0
2012-04-17,5.3363,5.7393,5.3266,5.6529,665709,0
2012-04-18,5.605,5.605,5.2499,5.3363,52236,0
2012-04-19,5.3266,5.4226,5.1251,5.2499,86245,0
2012-04-20,5.4898,5.557,5.1731,5.2499,77712,0
2012-04-23,5.1155,5.2499,4.9043,4.9907,87882,0
2012-04-24,4.9812,5.2115,4.9619,5.1635,98092,0
2012-04-25,5.2595,5.4898,5.058,5.1251,74662,0
2012-04-26,5.106,5.1731,4.9043,4.9236,97892,0
2012-04-27,4.9619,5.3555,4.8372,5.2883,210448,0
2012-04-30,4.3228,5.6626,4.3228,5.2211,55408,0
2012-05-01,4.7988,4.8948,4.7508,4.8084,180501,0
2012-05-02,4.7892,4.7892,4.6356,4.77,95266,0
2012-05-03,4.7604,4.7988,4.53,4.6069,86929,0
2012-05-04,4.578,4.5876,4.271,4.4149,143404,0
2012-05-07,4.3093,4.4916,4.1749,4.2806,155661,0
2012-05-08,4.2326,4.2613,4.0214,4.0982,93549,0
2012-05-09,4.0214,4.2901,4.0214,4.2326,138726,0
2012-05-10,4.271,4.271,4.0694,4.0982,23352,0
2012-05-11,4.0502,4.0502,3.8966,3.9734,132410,0
2012-05-14,3.9063,4.1269,3.9063,4.0214,42536,0
2012-05-15,4.0118,4.0598,3.8583,3.8678,24984,0
2012-05-16,3.887,4.031,3.8678,3.9638,49979,0
2012-05-17,3.9638,4.0214,3.8486,3.8486,39588,0
2012-05-18,3.8103,4.0022,3.8006,3.935,93545,0
2012-05-21,3.9446,3.983,3.8486,3.983,41233,0
2012-05-22,3.9925,4.0789,3.6759,3.7046,70975,0
2012-05-23,3.6567,3.887,3.5703,3.8294,63190,0
2012-05-24,3.8199,3.9734,3.7335,3.935,81067,0
2012-05-25,3.9446,4.1653,3.7526,3.7719,32982,0
2012-05-29,3.6759,4.0886,3.6759,3.9734,473942,0
2012-05-30,3.9158,3.9158,3.7622,3.839,74205,0
2012-05-31,3.8678,3.9734,3.6567,3.791,77753,0
2012-06-01,3.7046,3.7046,3.3879,3.4072,61696,0
2012-06-04,3.5031,3.7526,3.4456,3.7431,194949,0
2012-06-05,3.6087,3.7431,3.5799,3.6375,82029,0
2012-06-06,3.7526,3.8678,3.6662,3.8678,69310,0
2012-06-07,3.8966,3.9158,3.6759,3.6951,64104,0
2012-06-08,3.7046,3.7622,3.6567,3.7142,42925,0
2012-06-11,3.7719,3.7719,3.5223,3.5223,71370,0
2012-06-12,3.5511,3.5799,3.3399,3.3976,37073,0
2012-06-13,3.4072,3.4072,3.1288,3.1864,81589,0
2012-06-14,3.196,3.3592,3.1,3.3399,51712,0
2012-06-15,3.3303,3.6951,3.2535,3.6471,220127,0
2012-06-18,3.6375,3.7431,3.3399,3.4839,77328,0
2012-06-19,3.5031,3.7239,3.4456,3.6951,114683,0
2012-06-20,3.6759,3.6951,3.532,3.5607,133605,0
2012-06-21,3.5511,3.6183,3.3592,3.4072,51043,0
2012-06-22,3.4167,3.5799,3.3303,3.5127,426373,0
2012-06-25,3.4359,3.4359,3.1672,3.3496,58903,0
2012-06-26,3.3688,3.4551,3.2632,3.3783,84983,0
2012-06-27,3.3976,3.532,3.3879,3.5223,91134,0
2012-06-28,3.4839,3.5607,3.4551,3.5415,38456,0
2012-06-29,3.5895,4.1558,3.5895,4.0022,324879,0
2012-07-02,3.9925,4.0789,3.7815,4.0022,181693,0
2012-07-03,3.9638,4.0789,3.9158,3.9925,40782,0
2012-07-05,3.9638,4.0502,3.935,3.983,119535,0
2012-07-06,3.935,4.031,3.8294,3.9542,143490,0
2012-07-09,3.9254,3.935,3.6279,3.8678,89611,0
2012-07-10,3.8966,3.9254,3.7431,3.8294,157279,0
2012-07-11,3.8199,4.0022,3.7431,3.9638,155415,0
2012-07-12,3.9158,4.0886,3.8199,4.0694,42463,0
2012-07-13,4.0598,4.1558,3.983,4.1462,49526,0
2012-07-16,4.1173,4.2613,4.031,4.1173,26465,0
2012-07-17,4.1749,4.3381,4.0213,4.3093,78676,0
2012-07-18,4.3093,4.4341,4.2133,4.2421,56872,0
2012-07-19,4.2613,4.319,4.1653,4.2229,70260,0
2012-07-20,4.2133,4.2901,4.1749,4.2326,53213,0
2012-07-23,4.1269,4.2229,3.8199,4.1749,80118,0
2012-07-24,4.1846,4.1846,3.9925,4.0214,47639,0
2012-07-25,4.0789,4.0982,3.8966,3.983,64362,0
2012-07-26,4.0886,4.319,4.0789,4.2326,152434,0
2012-07-27,4.271,4.4053,4.1462,4.4053,81866,0
2012-07-30,4.4053,4.4629,4.319,4.3285,43751,0
2012-07-31,4.271,4.4053,4.2326,4.3669,175643,0
2012-08-01,4.3957,4.3957,4.031,4.0502,94177,0
2012-08-02,3.9638,4.0185,3.887,3.8966,58472,0
2012-08-03,4.0214,4.1942,3.9158,4.1173,66960,0
2012-08-06,4.1366,4.4629,4.1173,4.4437,53792,0
2012-08-07,4.5109,4.5109,4.1653,4.1942,86561,0
2012-08-08,4.1749,4.2229,3.9734,4.0982,51422,0
2012-08-09,4.0694,4.1462,3.9158,3.935,35067,0
2012-08-10,3.9446,3.9638,3.7142,3.7719,35583,0
2012-08-13,3.7622,3.887,3.7335,3.8678,45425,0
2012-08-14,3.9254,3.9254,3.7046,3.7046,14430,0
2012-08-15,3.6855,4.0406,3.6855,3.9446,24560,0
2012-08-16,3.9446,4.271,3.9064,4.2421,33463,0
2012-08-17,4.2229,4.5109,4.1462,4.5012,52205,0
2012-08-20,4.4821,4.4917,4.319,4.3477,44396,0
2012-08-21,4.3861,4.5109,4.1942,4.1942,48588,0
2012-08-22,4.4053,4.4053,3.791,4.031,16751,0
2012-08-23,4.0214,4.0598,3.9063,4.0502,19519,0
2012-08-24,4.0118,4.4245,4.0022,4.2901,49096,0
2012-08-27,4.3093,4.4629,4.2806,4.4484,10674,0
2012-08-28,4.4629,4.4629,3.983,4.3957,63681,0
2012-08-29,4.3957,4.4916,4.3477,4.4532,48707,0
2012-08-30,4.4149,4.4725,4.2613,4.4149,24984,0
2012-08-31,4.4821,4.4916,4.3477,4.4532,12964,0
2012-09-04,4.4725,4.4725,4.1761,4.3573,27166,0
2012-09-05,4.4149,4.5396,4.319,4.4245,51738,0
2012-09-06,4.4629,4.5109,4.3093,4.4437,65064,0
2012-09-07,4.4916,4.4916,4.1557,4.2421,84651,0
2012-09-10,4.2133,4.2901,4.1269,4.2133,28112,0
2012-09-11,4.2421,4.2901,4.0789,4.2806,22528,0
2012-09-12,4.2806,4.3477,4.1558,4.2326,31720,0
2012-09-13,4.2326,4.5109,4.1846,4.4149,72047,0
2012-09-14,4.4629,4.4725,4.2997,4.4725,85358,0
2012-09-17,4.4149,4.5396,4.3477,4.53,46887,0
2012-09-18,4.5205,4.5205,4.3765,4.4725,36814,0
2012-09-19,4.4629,4.4629,4.2901,4.3573,34219,0
2012-09-20,4.3093,4.319,4.1749,4.2806,16215,0
2012-09-21,4.4053,4.4053,4.2037,4.319,170304,0
2012-09-24,4.2901,4.4437,4.2901,4.4053,90072,0
2012-09-25,4.4532,4.4532,4.3285,4.3861,68640,0
2012-09-26,4.4149,4.4532,4.3381,4.4437,39315,0
2012-09-27,4.4629,4.4629,4.1846,4.3957,46062,0
2012-09-28,4.3573,4.3573,4.1951,4.2806,177676,0
2012-10-01,4.319,4.4629,4.319,4.3861,60374,0
2012-10-02,4.4341,4.4341,4.3861,4.4053,30744,0
2012-10-03,4.4341,4.4629,4.3381,4.3669,57561,0
2012-10-04,4.4149,4.4629,4.3285,4.4532,43020,0
2012-10-05,4.4629,4.4629,4.1942,4.4149,88264,0
2012-10-08,4.3669,4.4341,4.319,4.3381,37197,0
2012-10-09,4.2806,4.2806,4.1846,4.2037,11412,0
2012-10-10,4.2037,4.2901,4.2037,4.2901,7356,0
2012-10-11,4.3669,4.3669,4.2613,4.2806,15935,0
2012-10-12,4.319,4.3381,4.1846,4.3093,34609,0
2012-10-15,4.319,4.319,4.2037,4.319,21655,0
2012-10-16,4.3669,4.3669,4.2806,4.319,19719,0
2012-10-17,4.3285,4.4149,4.2037,4.3861,40617,0
2012-10-18,4.3669,4.4437,3.9254,4.0694,49209,0
2012-10-19,4.0022,4.0886,3.8486,3.935,71437,0
2012-10-22,3.9254,3.9638,3.8678,3.9254,18966,0
2012-10-23,3.8678,3.9158,3.8304,3.8966,32400,0
2012-10-24,3.9254,3.9925,3.8583,3.9446,29595,0
2012-10-25,4.0118,4.0118,3.9158,3.9446,17584,0
2012-10-26,3.9542,4.0357,3.9542,3.9925,48364,0
2012-10-31,3.983,3.983,3.8294,3.8774,25913,0
2012-11-01,3.9158,4.2326,3.9158,4.1942,79430,0
2012-11-02,4.2326,4.2997,4.0694,4.1173,51145,0
2012-11-05,4.1269,4.319,4.1269,4.2037,31665,0
2012-11-06,4.2901,4.3957,4.2133,4.2901,27073,0
2012-11-07,4.1942,4.4053,4.0502,4.2181,81600,0
2012-11-08,4.271,4.319,4.2133,4.2421,193881,0
2012-11-09,4.1558,4.3381,4.1462,4.1942,300046,0
2012-11-12,4.2037,4.3285,4.1366,4.1749,26596,0
2012-11-13,4.1366,4.3285,4.0982,4.1942,43613,0
2012-11-14,4.2229,4.2517,3.839,3.8678,43216,0
2012-11-15,3.8774,3.9158,3.6662,3.8103,68339,0
2012-11-16,3.7431,4.0022,3.7142,3.8678,78666,0
2012-11-19,3.8966,4.1269,3.8966,4.031,54795,0
2012-11-20,3.983,4.0118,3.9158,3.935,18716,0
2012-11-21,3.9542,4.0789,3.887,4.0502,21251,0
2012-11-23,4.0598,4.0598,3.8678,4.031,17367,0
2012-11-26,4.0214,4.1269,4.0214,4.0406,76751,0
2012-11-27,4.0406,4.2517,4.031,4.1462,22792,0
2012-11-28,4.1558,4.2326,4.1558,4.2229,3262,0
2012-11-29,4.2901,4.3573,4.2133,4.319,23135,0
2012-11-30,4.271,4.3668,4.1653,4.2133,29652,0
2012-12-03,4.2806,4.2806,4.1749,4.2613,19640,0
2012-12-04,4.2806,4.2806,4.1126,4.2133,20918,0
2012-12-05,4.2613,4.2613,4.0118,4.0598,27143,0
2012-12-06,3.983,4.1653,3.983,4.1558,12431,0
2012-12-07,4.1366,4.2037,4.031,4.0598,15843,0
2012-12-10,4.0598,4.1078,3.887,3.9925,19411,0
2012-12-11,3.9734,4.0982,3.9446,4.0406,69337,0
2012-12-12,4.0502,4.0694,3.935,3.9542,30078,0
2012-12-13,3.9734,4.0502,3.8583,3.9158,16703,0
2012-12-14,3.887,4.0598,3.8006,3.983,74324,0
2012-12-17,4.0118,4.2133,3.8966,4.2037,38620,0
2012-12-18,4.2326,4.5205,4.0598,4.4437,278527,0
2012-12-19,4.3957,4.4629,4.2613,4.4341,61567,0
2012-12-20,4.2997,4.3957,4.183,4.3861,61604,0
2012-12-21,4.2421,4.3765,4.2037,4.3381,208129,0
2012-12-24,4.2517,4.3861,4.2421,4.3285,8325,0
2012-12-26,4.3093,4.3861,4.2517,4.3093,23599,0
2012-12-27,4.3285,4.3285,4.2469,4.271,37530,0
2012-12-28,4.319,4.319,4.2229,4.271,37397,0
2012-12-31,4.271,4.3765,4.271,4.2997,46109,0
2013-01-02,4.4629,4.6548,4.271,4.5493,125157,0
2013-01-03,4.5109,4.6069,4.4437,4.4821,92196,0
2013-01-04,4.5205,4.5968,4.3957,4.4725,69417,0
2013-01-07,4.4149,4.578,4.319,4.319,20655,0
2013-01-08,4.3285,4.5493,4.319,4.3765,31587,0
2013-01-09,4.4245,4.5396,4.4149,4.4916,79322,0
2013-01-10,4.5109,4.578,4.4532,4.5109,10591,0
2013-01-11,4.53,4.7028,4.4149,4.4821,26850,0
2013-01-14,4.4821,4.4941,4.4437,4.4532,32041,0
2013-01-15,4.3957,4.5205,4.3957,4.4821,34951,0
2013-01-16,4.4532,4.4629,4.3669,4.3861,6399,0
2013-01-17,4.4149,4.4821,4.3669,4.4532,16188,0
2013-01-18,4.4149,4.4629,4.3669,4.4532,31854,0
2013-01-22,4.4437,4.4526,4.1749,4.3573,29133,0
2013-01-23,4.3669,4.5109,4.3477,4.4725,58770,0
2013-01-24,4.4821,4.5109,4.4149,4.4341,13659,0
2013-01-25,4.4821,4.4821,4.2229,4.2517,16778,0
2013-01-28,4.2901,4.5493,4.2901,4.5396,27647,0
2013-01-29,4.5205,4.5876,4.3957,4.5685,43564,0
2013-01-30,4.5396,4.5396,4.3669,4.3957,18597,0
2013-01-31,4.3957,4.626,4.3765,4.6164,53610,0
2013-02-01,4.6548,4.6548,4.4725,4.5205,44003,0
2013-02-04,4.5205,4.578,4.271,4.319,62240,0
2013-02-05,4.3477,4.4816,4.3477,4.4149,8693,0
2013-02-06,4.3093,4.4341,4.2421,4.3477,17966,0
2013-02-07,4.3669,4.4437,4.1749,4.2229,14990,0
2013-02-08,4.2421,4.2806,4.2133,4.2229,14701,0
2013-02-11,4.2421,4.2421,4.0598,4.1173,37066,0
2013-02-12,4.1078,4.2229,4.0886,4.1942,16288,0
2013-02-13,4.1269,4.1942,4.0502,4.1269,17457,0
2013-02-14,4.0982,4.1778,4.0886,4.1653,8732,0
2013-02-15,4.2133,4.2133,4.0611,4.0886,46547,0
2013-02-19,4.1173,4.3573,4.1173,4.271,103761,0
2013-02-20,4.2901,4.3285,4.0118,4.0694,52061,0
2013-02-21,4.0502,4.0502,3.839,3.9158,69548,0
2013-02-22,3.9542,4.0694,3.9063,4.0694,44663,0
2013-02-25,4.0982,4.1173,3.7239,3.7431,53355,0
2013-02-26,3.7815,3.9734,3.7526,3.8294,30456,0
2013-02-27,3.8103,3.935,3.8006,3.8294,35414,0
2013-02-28,3.8294,3.8583,3.5031,3.532,156543,0
2013-03-01,3.5223,3.6183,3.4167,3.6087,28843,0
2013-03-04,3.6087,3.6471,3.5607,3.6183,16747,0
2013-03-05,3.7046,3.7719,3.6087,3.7622,34486,0
2013-03-06,3.7719,3.8678,3.6951,3.7622,25809,0
2013-03-07,3.7526,3.9063,3.7046,3.8486,80782,0
2013-03-08,3.9158,3.9734,3.8918,3.9254,37904,0
2013-03-11,3.8966,3.9302,3.8035,3.8294,11599,0
2013-03-12,3.8103,3.8947,3.7911,3.8103,29970,0
2013-03-13,3.8103,3.8774,3.7526,3.7719,28861,0
2013-03-14,3.791,3.9446,3.7335,3.9446,163909,0
2013-03-15,3.9542,4.0502,3.839,3.9446,252341,0
2013-03-18,3.9063,3.9542,3.839,3.9254,97109,0
2013-03-19,3.9542,3.9638,3.5127,3.5703,76084,0
2013-03-20,3.5895,3.791,3.5895,3.7719,38251,0
2013-03-21,3.7431,3.8583,3.6662,3.6951,44595,0
2013-03-22,3.7142,3.791,3.7046,3.7431,15853,0
2013-03-25,3.7719,3.839,3.7718,3.8294,101169,0
2013-03-26,3.8678,3.8966,3.791,3.8583,51723,0
2013-03-27,3.8103,3.8294,3.6759,3.6855,18337,0
2013-03-28,3.7142,3.8199,3.674,3.7815,52409,0
2013-04-01,3.7622,3.7622,3.4839,3.4936,31654,0
2013-04-02,3.7239,3.7239,3.3496,3.3879,29114,0
2013-04-03,3.197,3.5703,3.197,3.4839,38017,0
2013-04-04,3.5031,3.5703,3.4456,3.5127,18228,0
2013-04-05,3.4359,3.7622,3.4359,3.6279,34632,0
2013-04-08,3.6759,3.6759,3.4359,3.4839,49986,0
2013-04-09,3.5031,3.5799,3.4263,3.5127,42120,0
2013-04-10,3.532,3.5991,3.3879,3.4647,36953,0
2013-04-11,3.4647,3.4936,3.3303,3.3783,15553,0
2013-04-12,3.4263,3.4263,3.2919,3.4072,26160,0
2013-04-15,3.3688,3.4743,3.3208,3.3303,68319,0
2013-04-16,3.4263,3.4456,3.2632,3.3592,50932,0
2013-04-17,3.3112,3.3303,2.9561,3.0424,101848,0
2013-04-18,3.1672,3.2248,3.101,3.1672,76490,0
2013-04-19,3.1576,3.2056,2.9656,3.1384,64877,0
2013-04-22,3.0329,3.2632,3.0329,3.2152,118403,0
2013-04-23,3.1768,3.2535,3.1,3.1672,22237,0
2013-04-24,3.1864,3.2056,3.1,3.1288,21828,0
2013-04-25,3.1288,3.2056,3.1,3.1288,71910,0
2013-04-26,3.1672,3.1672,2.9465,2.9656,66245,0
2013-04-29,3.0616,3.0616,2.9656,3.052,53546,0
2013-04-30,3.1193,3.2056,3.0809,3.1672,115762,0
2013-05-01,3.1384,3.148,2.457,2.7449,145037,0
2013-05-02,2.7545,2.7545,2.6106,2.6297,134164,0
2013-05-03,2.6586,2.9272,2.6586,2.8792,84317,0
2013-05-06,2.8121,2.9752,2.7928,2.9752,86877,0
2013-05-07,2.8792,2.8792,2.5145,2.6873,78632,0
2013-05-08,2.5722,2.6489,2.5722,2.6202,39283,0
2013-05-09,2.6106,2.6586,2.5242,2.5913,69871,0
2013-05-10,2.6106,2.6681,2.5434,2.6106,132135,0
2013-05-13,2.5722,2.6681,2.4282,2.4378,99692,0
2013-05-14,2.4474,2.5049,2.2939,2.3226,235857,0
2013-05-15,2.3034,2.3323,2.0155,2.1115,119122,0
2013-05-16,2.1115,2.1402,2.0251,2.0922,123541,0
2013-05-17,2.1115,2.2554,2.1115,2.2266,153636,0
2013-05-20,2.2075,2.2459,2.1931,2.2362,67127,0
2013-05-21,2.2266,2.313,2.217,2.2554,101282,0
2013-05-22,2.2459,2.3802,2.2459,2.3706,97382,0
2013-05-23,2.3514,2.4378,2.313,2.3994,35000,0
2013-05-24,2.3994,2.3994,2.3034,2.3226,49476,0
2013-05-28,2.3802,2.4282,2.313,2.361,76417,0
2013-05-29,2.3418,2.361,2.2939,2.3034,78380,0
2013-05-30,2.3034,2.3418,2.265,2.313,80636,0
2013-05-31,2.313,2.3323,2.1402,2.217,157777,0
2013-06-03,2.2362,2.4954,2.1993,2.4186,238763,0
2013-06-04,2.457,2.5529,2.3323,2.3994,224037,0
2013-06-05,2.409,2.6202,2.3898,2.457,175125,0
2013-06-06,2.4665,2.4665,2.4282,2.457,150298,0
2013-06-07,2.4762,2.4954,2.3898,2.3994,153591,0
2013-06-10,2.409,2.4954,2.361,2.457,140574,0
2013-06-11,2.4186,2.4474,2.3706,2.3994,99956,0
2013-06-12,2.4186,2.4186,2.3706,2.3802,125307,0
2013-06-13,2.3802,2.4657,2.3706,2.4474,65037,0
2013-06-14,2.457,2.457,2.3802,2.3994,65556,0
2013-06-17,2.4378,2.4378,2.3418,2.3706,79282,0
2013-06-18,2.3898,2.3898,2.1898,2.3706,77067,0
2013-06-19,2.3706,2.4186,2.3323,2.3994,60965,0
2013-06-20,2.3418,2.4186,2.3034,2.3418,67454,0
2013-06-21,2.361,2.361,2.2554,2.361,206409,0
2013-06-24,2.3418,2.3994,2.2362,2.2554,206967,0
2013-06-25,2.265,2.2939,2.1882,2.2266,235140,0
2013-06-26,2.2362,2.2746,2.1882,2.2075,110627,0
2013-06-27,2.2362,2.2939,2.1786,2.217,149932,0
2013-06-28,2.217,2.6297,2.1595,2.3802,5185275,0
2013-07-01,2.361,2.5049,2.3418,2.3994,93808,0
2013-07-02,2.2939,2.5722,2.265,2.3898,151642,0
2013-07-03,2.4474,2.5242,2.4186,2.4762,43437,0
2013-07-05,2.4762,2.4762,2.3514,2.3994,48421,0
2013-07-08,2.3802,2.409,2.3226,2.3898,110389,0
2013-07-09,2.3226,2.409,2.3226,2.3802,34309,0
2013-07-10,2.3418,2.4186,2.3226,2.3514,112666,0
2013-07-11,2.3898,2.3898,2.2939,2.3323,58759,0
2013-07-12,2.3226,2.3994,2.3034,2.3994,51094,0
2013-07-15,2.2842,2.3898,2.2842,2.3418,53260,0
2013-07-16,2.361,2.3706,2.2746,2.3323,49592,0
2013-07-17,2.3418,2.3994,2.3226,2.3802,29082,0
2013-07-18,2.361,2.4186,2.3226,2.3898,77687,0
2013-07-19,2.313,2.4186,2.313,2.409,228319,0
2013-07-22,2.409,2.4762,2.3994,2.457,73814,0
2013-07-23,2.4378,2.4858,2.4186,2.4186,30438,0
2013-07-24,2.3994,2.457,2.2842,2.3706,81412,0
2013-07-25,2.3802,2.4282,2.3802,2.3994,34186,0
2013-07-26,2.3994,2.3994,2.313,2.3514,24988,0
2013-07-29,2.3226,2.4282,2.2842,2.3994,37064,0
2013-07-30,2.409,2.457,2.3418,2.4474,80516,0
2013-07-31,2.4482,2.4482,2.0251,2.2746,401464,0
2013-08-01,2.3994,2.3994,2.2554,2.361,77955,0
2013-08-02,2.3226,2.3226,2.1786,2.3034,45845,0
2013-08-05,2.2842,2.2939,2.2075,2.2939,72646,0
2013-08-06,2.265,2.313,2.2459,2.2939,36217,0
2013-08-07,2.217,2.3418,2.1979,2.3034,72102,0
2013-08-08,2.2939,2.3994,2.2554,2.3706,38060,0
2013-08-09,2.409,2.7257,2.3226,2.6009,88802,0
2013-08-12,2.6009,2.7257,2.5338,2.5722,87063,0
2013-08-13,2.6297,2.6873,2.5913,2.6681,25059,0
2013-08-14,2.5913,2.7247,2.5434,2.6681,36604,0
2013-08-15,2.6009,2.6105,2.4186,2.5434,33412,0
2013-08-16,2.8217,2.8697,2.5242,2.5913,8288,0
2013-08-19,2.5529,2.8304,2.4091,2.5434,34202,0
2013-08-20,2.5049,2.6489,2.4858,2.5242,59992,0
2013-08-21,2.5261,2.5261,2.457,2.457,18235,0
2013-08-22,2.457,2.4954,2.3994,2.3994,16755,0
2013-08-23,2.4474,2.4954,2.4186,2.4186,31522,0
2013-08-26,2.4474,2.4762,2.409,2.4378,49473,0
2013-08-27,2.4186,2.4675,2.4186,2.4282,10982,0
2013-08-28,2.4378,2.6009,2.4378,2.5242,50777,0
2013-08-29,2.7161,2.7161,2.5242,2.6106,28209,0
2013-08-30,2.6393,2.6873,2.5529,2.6297,35945,0
2013-09-03,2.6393,2.6873,2.5626,2.6202,56768,0
2013-09-04,2.5913,2.7353,2.5913,2.7066,26090,0
2013-09-05,2.7066,3.1288,2.7066,3.1288,285715,0
2013-09-06,3.1193,3.1193,2.9561,2.9752,113661,0
2013-09-09,2.9752,3.1374,2.8889,2.9752,219809,0
2013-09-10,2.9945,3.0616,2.6969,2.8985,154668,0
2013-09-11,2.9081,2.9647,2.8792,2.9561,157177,0
2013-09-12,2.9272,3.0232,2.8792,2.8792,154815,0
2013-09-13,2.8792,2.9369,2.8792,2.9081,11132,0
2013-09-16,2.9656,3.0136,2.9656,2.9849,72303,0
2013-09-17,2.9849,3.0616,2.9272,3.0329,40263,0
2013-09-18,2.9849,3.052,2.9752,3.004,296170,0
2013-09-19,3.0232,3.1193,2.9849,3.0136,22994,0
2013-09-20,2.9945,3.1096,2.9752,3.052,27481,0
2013-09-23,3.052,3.052,2.9272,3.0136,24870,0
2013-09-24,3.0136,3.0329,2.9752,3.0232,31987,0
2013-09-25,3.0329,3.1,3.0136,3.0713,56786,0
2013-09-26,3.1,3.244,3.0904,3.1768,57619,0
2013-09-27,3.1672,3.196,3.1096,3.148,49283,0
2013-09-30,3.1384,3.1576,3.052,3.1096,38225,0
2013-10-01,3.1384,3.196,3.0818,3.1096,5793,0
2013-10-02,3.1384,3.3016,3.0713,3.2535,30833,0
2013-10-03,3.2248,3.3016,3.2248,3.2632,25769,0
2013-10-04,3.2919,3.3879,3.2919,3.3303,62099,0
2013-10-07,3.2824,3.3016,3.2056,3.2535,43797,0
2013-10-08,3.2056,3.2632,3.148,3.1672,50533,0
2013-10-09,3.2056,3.2919,3.2056,3.2535,180149,0
2013-10-10,3.2728,3.2919,3.2152,3.2344,6669,0
2013-10-11,3.148,3.3208,3.148,3.2824,11044,0
2013-10-14,3.2344,3.244,3.1193,3.2344,8961,0
2013-10-15,3.244,3.3208,3.2344,3.3208,3230,0
2013-10-16,3.3112,3.3112,3.1768,3.2728,26507,0
2013-10-17,3.2728,3.2728,3.1384,3.1864,39385,0
2013-10-18,3.148,3.2535,3.1288,3.2248,46037,0
2013-10-21,3.2535,3.2535,3.2152,3.2535,31362,0
2013-10-22,3.3112,3.3592,3.2152,3.2344,39223,0
2013-10-23,3.2824,3.3016,3.244,3.2632,23131,0
2013-10-24,3.3112,3.3112,3.2248,3.2632,25016,0
2013-10-25,3.2919,3.2919,3.244,3.2535,13440,0
2013-10-28,3.2248,3.3112,3.2056,3.2056,117633,0
2013-10-29,3.3592,3.3592,3.2152,3.244,27715,0
2013-10-30,3.244,3.3592,3.2344,3.3592,43761,0
2013-10-31,3.3592,3.3592,3.1193,3.1193,90489,0
2013-11-01,3.1193,3.1193,2.9752,3.0713,29070,0
2013-11-04,3.0904,3.3208,3.0904,3.2728,25944,0
2013-11-05,3.3303,3.3592,3.3112,3.3112,18544,0
2013-11-06,3.3016,3.3303,3.0136,3.0616,72289,0
2013-11-07,3.052,3.1193,2.9369,3.0329,47423,0
2013-11-08,3.0424,3.1672,2.9849,2.9849,18026,0
2013-11-11,2.9849,3.1096,2.9849,3.0136,31571,0
2013-11-12,3.004,3.136,3.004,3.052,29696,0
2013-11-13,3.3016,3.3016,3.0809,3.0904,18597,0
2013-11-14,3.1193,3.1384,3.0136,3.0232,31626,0
2013-11-15,3.004,3.1096,2.9656,3.004,26361,0
2013-11-18,3.0809,3.1384,2.9945,3.0329,40740,0
2013-11-19,3.0616,3.1576,3.0329,3.1096,36468,0
2013-11-20,3.1,3.1384,3.0713,3.1,28250,0
2013-11-21,3.1096,3.2728,3.1,3.2632,234434,0
2013-11-22,3.2632,3.3879,3.196,3.3592,173585,0
2013-11-25,3.3303,3.3592,3.1672,3.2919,33967,0
2013-11-26,3.2728,3.3112,3.2152,3.244,101797,0
2013-11-27,3.2248,3.3112,3.2248,3.3112,66996,0
2013-11-29,3.2919,3.3496,3.1672,3.2824,54792,0
2013-12-02,3.2535,3.3688,3.1768,3.3592,194632,0
2013-12-03,3.3592,3.3879,3.2632,3.3592,54597,0
2013-12-04,3.3208,3.3592,3.2728,3.2824,63081,0
2013-12-05,3.3112,3.3688,3.196,3.3112,65466,0
2013-12-06,3.3303,3.3879,3.3016,3.3399,28028,0
2013-12-09,3.3208,3.3688,3.2248,3.3112,118363,0
2013-12-10,3.3592,3.532,3.3303,3.3592,142223,0
2013-12-11,3.3303,3.3879,3.1672,3.3496,78248,0
2013-12-12,3.3112,3.532,3.3112,3.4839,206197,0
2013-12-13,3.4936,4.0598,3.4072,4.0214,365717,0
2013-12-16,4.0982,4.0982,3.8103,3.8678,75123,0
2013-12-17,3.8103,3.8103,3.7431,3.7719,22703,0
2013-12-18,3.8006,3.8006,3.6567,3.7046,35738,0
2013-12-19,3.6951,3.7239,3.6567,3.6567,7815,0
2013-12-20,3.6471,3.8199,3.3592,3.7815,65537,0
2013-12-23,3.7719,3.8678,3.6087,3.7431,41468,0
2013-12-24,3.8006,3.8006,3.6759,3.7239,6770,0
2013-12-26,3.7526,3.7526,3.6279,3.6759,15108,0
2013-12-27,3.6855,3.7142,3.4936,3.7046,52618,0
2013-12-30,3.6662,3.839,3.6183,3.7815,93161,0
2013-12-31,3.7719,3.8774,3.7335,3.8583,47044,0
2014-01-02,3.839,3.9734,3.791,3.9063,39010,0
2014-01-03,3.9158,3.983,3.8951,3.9638,17644,0
2014-01-06,3.983,3.983,3.839,3.8966,34071,0
2014-01-07,3.887,3.887,3.7239,3.7431,67830,0
2014-01-08,3.6567,3.8486,3.6375,3.8103,18338,0
2014-01-09,3.8103,3.839,3.7431,3.791,14066,0
2014-01-10,3.791,3.8199,3.7335,3.7431,576811,0
2014-01-13,3.7431,3.7815,3.7046,3.7815,18233,0
2014-01-14,3.791,3.8678,3.7526,3.839,24069,0
2014-01-15,3.8583,3.8678,3.8199,3.8486,9400,0
2014-01-16,3.8486,3.9063,3.839,3.8486,11669,0
2014-01-17,3.8583,3.8966,3.8486,3.8583,6251,0
2014-01-21,3.8294,3.839,3.6567,3.6759,36363,0
2014-01-22,3.6951,4.0022,3.6951,3.9638,77623,0
2014-01-23,3.9254,3.9445,3.8294,3.9254,35632,0
2014-01-24,3.9063,3.935,3.791,3.8294,49015,0
2014-01-27,3.839,3.9063,3.791,3.791,33321,0
2014-01-28,3.791,3.8966,3.791,3.8294,16462,0
2014-01-29,3.8486,3.8583,3.791,3.8294,22401,0
2014-01-30,3.8583,3.8774,3.791,3.8294,27643,0
2014-01-31,3.791,3.839,3.791,3.8103,14587,0
2014-02-03,3.8103,3.8486,3.791,3.8103,55651,0
2014-02-04,3.8103,3.8678,3.791,3.8006,24007,0
2014-02-05,3.8006,3.8678,3.791,3.8199,28708,0
2014-02-06,3.8486,3.849,3.8199,3.8486,8238,0
2014-02-07,3.839,3.8678,3.8006,3.8486,17918,0
2014-02-10,3.8199,3.8199,3.791,3.8006,11490,0
2014-02-11,3.8006,3.8199,3.7815,3.791,19679,0
2014-02-12,3.791,3.839,3.791,3.8103,10291,0
2014-02-13,3.8103,3.8103,3.6759,3.7719,30510,0
2014-02-14,3.7431,3.8006,3.6183,3.6567,18808,0
2014-02-18,3.6183,3.6855,3.5223,3.6855,41640,0
2014-02-19,3.6855,3.7142,3.6471,3.6759,20371,0
2014-02-20,3.7046,3.7046,3.5607,3.6087,23625,0
2014-02-21,3.6087,3.6375,3.5607,3.5895,17668,0
2014-02-24,3.5991,3.6759,3.4747,3.5031,31757,0
2014-02-25,3.4839,3.5895,3.4839,3.5031,22916,0
2014-02-26,3.4743,3.4743,3.3592,3.4167,25271,0
2014-02-27,3.3783,3.4167,3.1864,3.3592,83601,0
2014-02-28,3.3592,3.5031,3.3112,3.4359,55782,0
2014-03-03,3.4359,3.4359,3.2056,3.2824,35579,0
2014-03-04,3.3016,3.4301,3.1768,3.2535,47341,0
2014-03-05,3.3112,3.7142,3.2919,3.5895,90214,0
2014-03-06,3.5607,3.839,3.532,3.7142,77494,0
2014-03-07,3.8103,3.8103,3.4647,3.6567,57131,0
2014-03-10,3.6567,3.8294,3.4072,3.4839,45635,0
2014-03-11,3.4647,3.578,3.2728,3.3399,11958,0
2014-03-12,3.3399,3.4936,3.3112,3.4839,28682,0
2014-03-13,3.4551,3.6605,3.2535,3.4456,46516,0
2014-03-14,3.4647,3.6183,3.2632,3.4551,15814,0
2014-03-17,3.5895,3.8199,3.4456,3.6951,51129,0
2014-03-18,3.7046,3.839,3.4456,3.4743,58493,0
2014-03-19,3.5991,3.5991,3.4936,3.5031,19711,0
2014-03-20,3.5031,3.5031,3.4743,3.4839,15636,0
2014-03-21,3.4839,3.5607,3.3976,3.4072,201426,0
2014-03-24,3.4263,3.532,3.3688,3.3976,26689,0
2014-03-25,3.4072,3.6471,3.2535,3.6279,142818,0
2014-03-26,3.5127,3.6279,3.4072,3.4167,13545,0
2014-03-27,3.3592,3.5511,3.3016,3.5223,29795,0
2014-03-28,3.4936,3.6288,3.4936,3.5895,29145,0
2014-03-31,3.6375,3.6951,3.5607,3.6279,10789,0
2014-04-01,3.5799,3.7142,3.532,3.6279,53573,0
2014-04-02,3.6279,3.6759,3.5703,3.6567,33884,0
2014-04-03,3.6471,3.6567,3.4551,3.532,38760,0
2014-04-04,3.5127,3.5799,3.5031,3.5415,46898,0
2014-04-07,3.4936,3.4936,3.3112,3.4072,84643,0
2014-04-08,3.4072,3.5031,3.3593,3.4072,7799,0
2014-04-09,3.4456,3.4456,3.3112,3.3783,7775,0
2014-04-10,3.3592,3.6951,3.3208,3.5223,30534,0
2014-04-11,3.5223,3.5223,3.3208,3.3879,22577,0
2014-04-14,3.3399,3.5223,3.3112,3.4839,22537,0
2014-04-15,3.6183,3.6183,3.4936,3.5127,6452,0
2014-04-16,3.5031,3.5031,3.3755,3.4456,7086,0
2014-04-17,3.4072,3.4359,3.3112,3.3496,25657,0
2014-04-21,3.3496,3.5415,3.3112,3.5031,39033,0
2014-04-22,3.5703,3.5703,3.3976,3.5031,7317,0
2014-04-23,3.4839,3.4936,3.3976,3.4359,2401,0
2014-04-24,3.3399,3.4456,3.3112,3.4167,42600,0
2014-04-25,3.4551,3.4551,3.3496,3.3592,3478,0
2014-04-28,3.2728,3.4456,3.2632,3.3688,27598,0
2014-04-29,3.4551,3.4936,3.3592,3.4072,26937,0
2014-04-30,3.3592,3.4647,3.2632,3.4072,90150,0
2014-05-01,3.4359,3.4359,3.2632,3.3879,53432,0
2014-05-02,3.3592,3.4359,3.3343,3.4072,12688,0
2014-05-05,3.3112,3.4072,3.2535,3.3592,26514,0
2014-05-06,3.3688,3.4072,3.2728,3.3592,20433,0
2014-05-07,3.4167,3.4167,3.2728,3.3016,13740,0
2014-05-08,3.2824,3.4072,3.2728,3.3688,11142,0
2014-05-09,3.4456,3.4456,3.196,3.3016,10454,0
2014-05-12,3.3208,3.3592,3.2824,3.3208,21241,0
2014-05-13,3.3399,3.3937,3.3112,3.3688,47822,0
2014-05-14,3.3208,3.3688,3.3112,3.3592,2271,0
2014-05-15,3.3783,3.3783,3.3112,3.3399,14460,0
2014-05-16,3.3112,3.4263,3.3112,3.3976,9674,0
2014-05-19,3.3879,3.4072,3.3688,3.3879,10319,0
2014-05-20,3.3783,3.4359,3.3208,3.3879,7799,0
2014-05-21,3.3783,3.4551,3.3208,3.3976,32882,0
2014-05-22,3.3303,3.4072,3.3112,3.3783,25138,0
2014-05-23,3.3976,3.4936,3.3112,3.4936,12921,0
2014-05-27,3.839,4.1558,3.7239,3.8103,185420,0
2014-05-28,3.6662,3.791,3.6662,3.791,64800,0
2014-05-29,3.6567,3.8294,3.6567,3.7239,30435,0
2014-05-30,3.6855,3.839,3.6567,3.8103,17325,0
2014-06-02,3.5607,3.8103,3.5516,3.7142,9624,0
2014-06-03,3.6951,3.7526,3.6567,3.7335,4913,0
2014-06-04,3.7431,3.983,3.6279,3.8006,50736,0
2014-06-05,3.983,3.983,3.7526,3.7815,7963,0
2014-06-06,3.7815,3.8006,3.6375,3.791,57855,0
2014-06-09,3.5703,3.839,3.5703,3.839,18629,0
2014-06-10,3.7526,3.7815,3.6855,3.7239,5939,0
2014-06-11,3.5415,3.8486,3.5415,3.7239,18523,0
2014-06-12,3.5799,3.7622,3.5799,3.6087,10827,0
2014-06-13,3.5607,3.7046,3.4936,3.532,14832,0
2014-06-16,3.5223,3.5223,3.4647,3.4936,5593,0
2014-06-17,3.3208,3.5511,3.3208,3.3688,13073,0
2014-06-18,3.3783,3.5175,3.3783,3.4983,17244,0
2014-06-19,3.4263,3.5703,3.4167,3.5511,17718,0
2014-06-20,3.5511,3.8294,3.4551,3.8103,42898,0
2014-06-23,3.791,3.8103,3.5799,3.7767,9545,0
2014-06-24,3.6951,3.7719,3.6855,3.7239,7298,0
2014-06-25,3.6471,3.839,3.6471,3.7622,32938,0
2014-06-26,3.7142,3.839,3.7142,3.8103,14384,0
2014-06-27,3.7239,3.8774,3.5511,3.8774,215988,0
2014-06-30,3.8199,3.8583,3.7047,3.7719,7019,0
2014-07-01,3.6243,3.8966,3.6243,3.8486,5546,0
2014-07-02,3.791,3.887,3.7335,3.8678,9690,0
2014-07-03,3.8486,3.8678,3.76,3.8583,4607,0
2014-07-07,3.7622,3.8006,3.6855,3.6903,5946,0
2014-07-08,3.839,3.8774,3.6183,3.6662,35317,0
2014-07-09,3.6471,3.7431,3.5223,3.6183,31118,0
2014-07-10,3.532,3.7431,3.532,3.7239,21247,0
2014-07-11,3.7046,3.8774,3.6183,3.8294,3656,0
2014-07-14,3.8103,3.8486,3.6183,3.8103,24330,0
2014-07-15,3.8103,3.8583,3.7719,3.8199,1222,0
2014-07-16,3.6855,3.7527,3.6855,3.7431,10816,0
2014-07-17,3.7622,3.8583,3.4839,3.5367,34658,0
2014-07-18,3.4936,3.6951,3.4936,3.6759,34533,0
2014-07-21,3.6471,3.7239,3.5415,3.5991,20672,0
2014-07-22,3.6662,3.6759,3.6183,3.6759,2591,0
2014-07-23,3.6279,3.7239,3.5799,3.7046,11732,0
2014-07-24,3.6567,3.7239,3.6001,3.7142,6691,0
2014-07-25,3.7046,3.793,3.7046,3.7526,13087,0
2014-07-28,3.7815,3.791,3.7431,3.7815,8457,0
2014-07-29,3.7622,3.791,3.7526,3.791,41088,0
2014-07-30,3.7526,3.7815,3.7142,3.7815,10437,0
2014-07-31,3.7239,3.7431,3.6279,3.6951,53460,0
2014-08-01,3.5511,3.6375,3.4743,3.5511,31768,0
2014-08-04,3.5511,3.5511,3.3976,3.4359,23959,0
2014-08-05,3.4551,3.5406,3.3496,3.4456,70490,0
2014-08-06,3.4263,3.4743,3.3688,3.4263,71756,0
2014-08-07,3.5799,3.5895,3.3496,3.4072,15221,0
2014-08-08,3.3879,3.4167,3.3592,3.3976,10176,0
2014-08-11,3.4936,3.5511,3.4551,3.5031,18189,0
2014-08-12,3.4072,3.5991,3.3496,3.4983,160583,0
2014-08-13,3.5223,3.532,3.3688,3.4599,42153,0
2014-08-14,3.4647,3.4647,3.4167,3.4456,8078,0
2014-08-15,3.4263,3.5031,3.4072,3.4551,11471,0
2014-08-18,3.4744,3.5569,3.4744,3.5223,28115,0
2014-08-19,3.5223,3.5511,3.5031,3.5127,35104,0
2014-08-20,3.5127,3.5607,3.4551,3.4647,73900,0
2014-08-21,3.5031,3.5895,3.4839,3.5223,35974,0
2014-08-22,3.5127,3.5991,3.5031,3.5415,49057,0
2014-08-25,3.5607,3.5895,3.5511,3.5703,28868,0
2014-08-26,3.5799,3.6855,3.5799,3.5895,18817,0
2014-08-27,3.6087,3.6471,3.5895,3.6087,17902,0
2014-08-28,3.6087,3.7239,3.6087,3.6567,21284,0
2014-08-29,3.6759,3.7335,3.6759,3.7046,8811,0
2014-09-02,3.7142,3.7622,3.6759,3.6951,28884,0
2014-09-03,3.7335,3.7335,3.6759,3.6759,18594,0
2014-09-04,3.7431,3.7431,3.6662,3.6662,19316,0
2014-09-05,3.7046,3.7239,3.6471,3.6567,17156,0
2014-09-08,3.6471,3.6759,3.5895,3.5895,33657,0
2014-09-09,3.5703,3.6759,3.5703,3.5991,17389,0
2014-09-10,3.5991,3.5991,3.5703,3.5703,18216,0
2014-09-11,3.5703,3.6183,3.5511,3.5607,40419,0
2014-09-12,3.5511,3.6279,3.5511,3.5895,12231,0
2014-09-15,3.5607,3.6087,3.5607,3.5703,17306,0
2014-09-16,3.5511,3.5703,3.5511,3.5607,29063,0
2014-09-17,3.5799,3.6087,3.5607,3.5607,60759,0
2014-09-18,3.5655,3.6374,3.5511,3.5799,335740,0
2014-09-19,3.5607,3.6279,3.5127,3.5991,193198,0
2014-09-22,3.5991,3.6279,3.5127,3.5415,49728,0
2014-09-23,3.532,3.6183,3.532,3.5703,21020,0
2014-09-24,3.5511,3.6279,3.5511,3.5895,113510,0
2014-09-25,3.5895,3.6471,3.532,3.5991,30568,0
2014-09-26,3.6375,3.6471,3.6087,3.6279,7088,0
2014-09-29,3.6279,3.6279,3.6087,3.6183,9182,0
2014-09-30,3.5991,3.6567,3.5895,3.6279,20880,0
2014-10-01,3.6375,3.6375,3.5511,3.5991,21791,0
2014-10-02,3.6375,3.6375,3.5703,3.5991,7904,0
2014-10-03,3.6662,3.6662,3.5895,3.6183,14666,0
2014-10-06,3.6375,3.6855,3.6375,3.6614,9098,0
2014-10-07,3.5511,3.6087,3.5031,3.5991,33370,0
2014-10-08,3.5991,3.6855,3.5799,3.6662,4531,0
2014-10-09,3.5991,3.6183,3.5991,3.5991,8436,0
2014-10-10,3.5799,3.6183,3.5415,3.5991,8240,0
2014-10-13,3.6471,3.6759,3.5703,3.6183,15219,0
2014-10-14,3.5991,3.6087,3.4167,3.4647,54368,0
2014-10-15,3.5511,3.5511,3.2152,3.2152,205744,0
2014-10-16,3.1672,3.3783,3.1672,3.2632,38410,0
2014-10-17,3.3592,3.5511,3.2824,3.2919,41523,0
2014-10-20,3.3112,3.3208,3.1384,3.1672,75388,0
2014-10-21,3.3208,3.5511,3.196,3.3496,62437,0
2014-10-22,3.3688,3.4215,3.0232,3.1576,72396,0
2014-10-23,3.2056,3.3496,3.0329,3.196,447206,0
2014-10-24,3.2056,3.3112,3.1864,3.2056,21316,0
2014-10-27,3.3016,3.3016,3.1864,3.2919,33532,0
2014-10-28,3.2728,3.3592,3.2056,3.2824,39072,0
2014-10-29,3.3016,3.3112,3.2632,3.2728,17217,0
2014-10-30,3.3496,3.3496,3.2248,3.2632,25056,0
2014-10-31,3.3496,3.3496,3.2248,3.2728,40465,0
2014-11-03,3.3112,3.3208,3.196,3.2056,46845,0
2014-11-04,3.1768,3.2632,3.1768,3.2056,30270,0
2014-11-05,3.3208,3.3208,3.1768,3.1864,24074,0
2014-11-06,3.2728,3.4456,3.2535,3.3688,50353,0
2014-11-07,3.3592,3.3879,3.2632,3.3592,17385,0
2014-11-10,3.3879,3.4551,3.1768,3.2632,129385,0
2014-11-11,3.2919,3.3496,3.2248,3.2632,32180,0
2014-11-12,3.2632,3.3496,3.2632,3.2824,47393,0
2014-11-13,3.2919,3.3544,3.2487,3.2728,46639,0
2014-11-14,3.2824,3.3592,3.1672,3.2344,58925,0
2014-11-17,3.196,3.2056,3.052,3.0809,36028,0
2014-11-18,3.0809,3.1288,2.9561,2.9656,53423,0
2014-11-19,2.9656,3.1384,2.8217,2.8601,68265,0
2014-11-20,2.8601,2.8985,2.7833,2.8601,18703,0
2014-11-21,2.8889,2.9176,2.6969,2.7449,32925,0
2014-11-24,2.7066,2.8121,2.6393,2.7161,95771,0
2014-11-25,2.7449,2.7449,2.6489,2.6681,29098,0
2014-11-26,2.6873,2.7353,2.6393,2.6969,199113,0
2014-11-28,2.7928,2.8121,2.6681,2.6921,24166,0
2014-12-01,2.7066,2.7066,2.5779,2.5913,192005,0
2014-12-02,2.6106,2.6825,2.6106,2.6297,12829,0
2014-12-03,2.6202,2.7353,2.6106,2.7353,31078,0
2014-12-04,2.7641,2.7833,2.7018,2.7737,25255,0
2014-12-05,2.7737,2.8792,2.7737,2.8601,51771,0
2014-12-08,2.8313,2.8313,2.7161,2.7641,25039,0
2014-12-09,2.7833,2.8121,2.6921,2.7641,12441,0
2014-12-10,2.7737,2.8313,2.6489,2.6489,36165,0
2014-12-11,2.6489,2.7737,2.6489,2.6873,45645,0
2014-12-12,2.6873,2.8025,2.6825,2.7066,13117,0
2014-12-15,2.6729,2.8025,2.6729,2.8025,27805,0
2014-12-16,2.8025,2.8313,2.7449,2.7737,40417,0
2014-12-17,2.7641,2.8217,2.7401,2.7498,10869,0
2014-12-18,2.7928,2.8217,2.7737,2.7737,139439,0
2014-12-19,2.7545,2.8601,2.7353,2.8601,44643,0
2014-12-22,2.8601,2.8601,2.799,2.8313,15957,0
2014-12-23,2.8121,2.9176,2.8121,2.8792,31939,0
2014-12-24,2.8792,2.8985,2.7928,2.8889,14141,0
2014-12-26,2.9176,2.9752,2.8792,2.9272,39146,0
2014-12-29,2.8889,3.0136,2.7646,2.9656,62646,0
2014-12-30,2.9945,3.0616,2.9176,2.9561,23301,0
2014-12-31,2.9656,3.0616,2.9656,2.9704,8637,0
2015-01-02,2.8792,3.004,2.8409,2.9608,50688,0
2015-01-05,2.9081,3.052,2.8457,2.9465,28236,0
2015-01-06,2.9081,3.0232,2.8409,2.9656,37904,0
2015-01-07,2.9176,2.9752,2.8217,2.8792,44717,0
2015-01-08,3.0616,3.0809,2.8937,2.8937,2887,0
2015-01-09,2.9945,3.0329,2.8792,2.9081,16027,0
2015-01-12,2.9176,2.9176,2.8313,2.8505,3018,0
2015-01-13,3.0999,3.0999,2.6873,2.7737,35470,0
2015-01-14,2.6489,2.649,2.4762,2.5818,91339,0
2015-01-15,2.5818,2.6873,2.4954,2.5913,13677,0
2015-01-16,2.7928,2.8217,2.6297,2.6393,7907,0
2015-01-20,2.6297,2.6297,2.5242,2.5242,7641,0
2015-01-21,2.6969,2.6969,2.4762,2.5818,22068,0
2015-01-22,2.5434,2.6393,2.4838,2.6009,22623,0
2015-01-23,2.4858,2.4859,2.4378,2.457,12889,0
2015-01-26,2.4954,2.6393,2.2507,2.5818,172100,0
2015-01-27,2.4858,2.5583,2.4762,2.5242,162532,0
2015-01-28,2.4763,2.5722,2.4474,2.4474,8429,0
2015-01-29,2.4474,2.4906,2.2939,2.4282,20299,0
2015-01-30,2.3514,2.4522,2.3226,2.3514,33226,0
2015-02-02,2.3802,2.3802,2.3034,2.3323,7346,0
2015-02-03,2.3514,2.3514,2.3034,2.3226,21676,0
2015-02-04,2.3323,2.5242,2.239,2.3802,23526,0
2015-02-05,2.2842,2.3034,2.217,2.2459,33896,0
2015-02-06,2.313,2.361,2.0251,2.1595,55571,0
2015-02-09,2.0538,2.1882,1.9771,2.1499,26340,0
2015-02-10,2.1115,2.1115,1.9387,1.9675,77487,0
2015-02-11,1.9003,1.9579,1.9003,1.9579,76994,0
2015-02-12,2.0155,2.1115,2.0155,2.0347,33390,0
2015-02-13,2.0731,2.2459,2.0443,2.2459,28689,0
2015-02-17,2.2756,2.3034,2.2467,2.265,19523,0
2015-02-18,2.313,2.313,2.2554,2.265,10204,0
2015-02-19,2.2459,2.3034,2.2459,2.265,10924,0
2015-02-20,2.3418,2.4762,2.3418,2.4762,122336,0
2015-02-23,2.5434,2.7641,2.5049,2.7161,174925,0
2015-02-24,2.8313,3.0616,2.7353,2.9369,158733,0
2015-02-25,2.9752,2.9752,2.7833,2.7833,57101,0
2015-02-26,2.6873,2.7641,2.5049,2.6586,128438,0
2015-02-27,2.6297,2.7353,2.6009,2.6297,17521,0
2015-03-02,2.6681,2.7449,2.6393,2.6873,38864,0
2015-03-03,2.7545,3.0809,2.7353,2.7449,26048,0
2015-03-04,2.8792,2.8889,2.6586,2.7066,32821,0
2015-03-05,2.7833,2.7833,2.6202,2.7257,12294,0
2015-03-06,2.7353,2.7833,2.6106,2.7066,5209,0
2015-03-09,2.6586,2.7641,2.6489,2.7545,8752,0
2015-03-10,2.6681,2.7066,2.5434,2.6393,32717,0
2015-03-11,2.7641,2.7833,2.6393,2.6777,20213,0
2015-03-12,2.7545,2.7545,2.6393,2.6873,25632,0
2015-03-13,2.6969,2.7257,2.6393,2.6489,6043,0
2015-03-16,2.6393,2.7066,2.5913,2.5913,8023,0
2015-03-17,2.6009,2.6873,2.5913,2.6586,25840,0
2015-03-18,2.6393,2.7066,2.6393,2.6489,7189,0
2015-03-19,2.6489,2.6777,2.5913,2.6009,10002,0
2015-03-20,2.6106,2.6586,2.5434,2.5434,65954,0
2015-03-23,2.5818,2.6586,2.5818,2.6009,43865,0
2015-03-24,2.7161,2.7161,2.5529,2.6009,18233,0
2015-03-25,2.6009,2.6393,2.5049,2.6393,16150,0
2015-03-26,2.5913,2.6202,2.5434,2.5434,34176,0
2015-03-27,2.5913,2.6586,2.5818,2.6297,19379,0
2015-03-30,2.5913,2.6297,2.5529,2.6106,15316,0
2015-03-31,2.5913,2.6202,2.5732,2.6202,35513,0
2015-04-01,2.5913,2.6202,2.5913,2.6202,3751,0
2015-04-02,2.6202,2.6297,2.5626,2.6009,9377,0
2015-04-06,2.6297,2.6393,2.5529,2.5913,46887,0
2015-04-07,2.5626,2.6379,2.5626,2.6379,7538,0
2015-04-08,2.5529,2.6202,2.5529,2.6202,5314,0
2015-04-09,2.6297,2.6393,2.6009,2.6202,3747,0
2015-04-10,2.6009,2.6009,2.5049,2.5626,26986,0
2015-04-13,2.5434,2.6873,2.5434,2.6202,35634,0
2015-04-14,2.5529,2.7449,2.4954,2.6202,73352,0
2015-04-15,2.6202,2.6873,2.5913,2.6586,31835,0
2015-04-16,2.6724,2.8697,2.6446,2.6446,38860,0
2015-04-17,2.7161,2.7833,2.6681,2.7833,30424,0
2015-04-20,2.7833,2.9752,2.7449,2.8409,22691,0
2015-04-21,2.8122,2.8409,2.5912,2.5913,77808,0
2015-04-22,2.6777,2.6777,2.5913,2.6489,20635,0
2015-04-23,2.6106,2.6681,2.5434,2.6009,11982,0
2015-04-24,2.5434,2.6106,2.4858,2.4858,45066,0
2015-04-27,2.5145,2.5529,2.4762,2.4762,20213,0
2015-04-28,2.4762,2.6009,2.4474,2.4474,31148,0
2015-04-29,2.5913,2.6106,2.4954,2.5242,4063,0
2015-04-30,2.4474,2.5434,2.4474,2.5049,3334,0
2015-05-01,2.5145,2.5529,2.4762,2.5145,3856,0
2015-05-04,2.4954,2.5722,2.457,2.5434,19693,0
2015-05-05,2.5338,2.5626,2.457,2.4762,36780,0
2015-05-06,2.457,2.5722,2.409,2.4186,41035,0
2015-05-07,2.3994,2.4282,2.3706,2.4282,36499,0
2015-05-08,2.4282,2.5434,2.4186,2.5145,26361,0
2015-05-11,2.5338,2.5722,2.4762,2.4858,51993,0
2015-05-12,2.4378,2.4474,2.3514,2.4282,73104,0
2015-05-13,2.3994,2.4954,2.2362,2.361,99191,0
2015-05-14,2.4378,2.4665,2.3898,2.3994,8023,0
2015-05-15,2.409,2.4416,2.3898,2.409,14154,0
2015-05-18,2.3994,2.409,2.3034,2.3034,23764,0
2015-05-19,2.3034,2.3323,2.2554,2.2554,25297,0
2015-05-20,2.3418,2.3418,2.2554,2.2554,6773,0
2015-05-21,2.2554,2.2746,2.217,2.2554,74394,0
2015-05-22,2.2746,2.2939,2.2554,2.2939,9690,0
2015-05-26,2.2746,2.3034,2.1691,2.1882,34150,0
2015-05-27,2.217,2.3034,2.217,2.217,36363,0
2015-05-28,2.217,2.2266,2.1691,2.1691,21606,0
2015-05-29,2.1691,2.1882,2.1402,2.1402,29383,0
2015-06-01,2.1211,2.1211,2.0251,2.0347,24564,0
2015-06-02,2.0443,2.1595,2.0443,2.1306,25296,0
2015-06-03,2.1306,2.1786,2.1115,2.1306,25111,0
2015-06-04,2.1211,2.1595,2.1115,2.1115,17817,0
2015-06-05,2.1115,2.1211,2.0635,2.0635,28861,0
2015-06-08,2.0635,2.1211,2.0347,2.0922,8127,0
2015-06-09,2.0635,2.1009,2.0635,2.0827,15192,0
2015-06-10,2.0922,2.1306,2.0922,2.1019,18571,0
2015-06-11,2.1019,2.1499,2.1019,2.1306,31271,0
2015-06-12,2.1115,2.1306,2.1019,2.1019,28237,0
2015-06-15,2.1211,2.1306,2.0443,2.0538,74498,0
2015-06-16,2.0635,2.0827,2.0443,2.0827,25215,0
2015-06-17,2.1499,2.2459,2.0922,2.2266,84500,0
2015-06-18,2.1595,2.2459,2.1115,2.1115,37196,0
2015-06-19,2.1882,2.2362,2.1499,2.1691,77207,0
2015-06-22,2.1882,2.2554,2.1595,2.2075,31675,0
2015-06-23,2.1786,2.2459,2.1595,2.2266,18431,0
2015-06-24,2.2554,2.2554,2.1691,2.1882,30111,0
2015-06-25,2.2075,2.2554,2.1786,2.2075,20109,0
2015-06-26,2.2266,2.2554,2.1786,2.1786,61891,0
2015-06-29,2.2362,2.2362,2.1499,2.1786,22714,0
2015-06-30,2.2459,2.2459,2.1643,2.1979,3857,0
2015-07-01,2.1882,2.2459,2.1595,2.2075,8648,0
2015-07-02,2.2554,2.3323,2.2075,2.2746,43240,0
2015-07-06,2.313,2.3418,2.1979,2.2075,19276,0
2015-07-07,2.3034,2.3034,2.217,2.3034,17817,0
2015-07-08,2.3034,2.3034,2.1595,2.1595,9065,0
2015-07-09,2.2075,2.2075,2.1595,2.1595,7189,0
2015-07-10,2.1595,2.2266,2.1499,2.1786,28861,0
2015-07-13,2.1691,2.2842,2.1595,2.2842,730,0
2015-07-14,2.1979,2.265,2.1882,2.2075,8413,0
2015-07-15,2.1402,2.145,2.1115,2.1115,6283,0
2015-07-16,2.1115,2.1499,2.1019,2.1211,53346,0
2015-07-17,2.1306,2.1306,2.0922,2.0922,13754,0
2015-07-20,2.1115,2.1115,2.0731,2.0922,2396,0
2015-07-21,2.0731,2.0922,2.0635,2.0731,17400,0
2015-07-22,2.1499,2.1499,2.0538,2.0827,12712,0
2015-07-23,2.1019,2.1115,2.0635,2.0922,13545,0
2015-07-24,2.0443,2.0635,2.0155,2.0155,20318,0
2015-07-27,2.0155,2.1115,2.0155,2.0731,13754,0
2015-07-28,2.1019,2.1691,2.0251,2.0347,53972,0
2015-07-29,2.1115,2.1882,2.0538,2.1595,26569,0
2015-07-30,2.0635,2.2075,2.0635,2.1211,55014,0
2015-07-31,2.2362,2.2554,2.1115,2.1402,37822,0
2015-08-03,2.1499,2.1595,2.1259,2.1259,1512,0
2015-08-04,2.1306,2.2075,2.1115,2.1115,26257,0
2015-08-05,2.0443,2.1115,2.0155,2.0635,6876,0
2015-08-06,2.0683,2.1115,2.0683,2.1019,4073,0
2015-08-07,2.1019,2.1019,2.0347,2.0347,4897,0
2015-08-10,2.1115,2.4474,2.1115,2.4186,131387,0
2015-08-11,2.4858,2.9081,2.3994,2.6873,315334,0
2015-08-12,2.7641,2.8889,2.5913,2.8792,260378,0
2015-08-13,2.8985,2.8985,2.7449,2.8697,85021,0
2015-08-14,2.8792,2.8792,2.6586,2.7449,15108,0
2015-08-17,2.9081,2.9081,2.7353,2.7449,62203,0
2015-08-18,2.7833,2.9272,2.7257,2.8792,34383,0
2015-08-19,2.9272,3.1096,2.7641,2.7833,54806,0
2015-08-20,2.9176,2.9272,2.6586,2.6969,33758,0
2015-08-21,2.8025,2.8025,2.6106,2.6873,29486,0
2015-08-24,2.4282,2.6106,2.4282,2.457,11688,0
2015-08-25,2.5529,2.5722,2.409,2.409,86480,0
2015-08-26,2.409,2.4858,2.409,2.4762,16358,0
2015-08-27,2.5913,2.6009,2.4474,2.4954,34279,0
2015-08-28,2.6586,2.6777,2.4474,2.4474,41156,0
2015-08-31,2.5242,2.5242,2.457,2.4762,8335,0
2015-09-01,2.6106,2.6873,2.4474,2.6202,26257,0
2015-09-02,2.5626,2.6489,2.5242,2.5626,42198,0
2015-09-03,2.5242,2.6297,2.5242,2.6106,6564,0
2015-09-04,2.6777,2.6873,2.6106,2.6681,17400,0
2015-09-08,2.8409,2.8697,2.6202,2.6586,94503,0
2015-09-09,2.6873,2.6873,2.6393,2.6393,25215,0
2015-09-10,2.6489,2.6586,2.4763,2.5049,32875,0
2015-09-11,2.6393,2.6393,2.457,2.5913,16046,0
2015-09-14,2.5145,2.5145,2.217,2.4282,46470,0
2015-09-15,2.4282,2.5913,2.4282,2.4954,23547,0
2015-09-16,2.4858,2.5434,2.3226,2.409,18963,0
2015-09-17,2.409,2.5242,2.313,2.3898,29517,0
2015-09-18,2.3802,2.4474,2.3418,2.3994,35113,0
2015-09-21,2.2459,2.4762,2.2459,2.3994,20839,0
2015-09-22,2.3994,2.457,2.361,2.3898,13440,0
2015-09-23,2.3994,2.4378,2.3514,2.4186,17970,0
2015-09-24,2.3418,2.361,2.2554,2.313,20661,0
2015-09-25,2.3034,2.3994,2.3034,2.3514,9690,0
2015-09-28,2.313,2.3994,2.3034,2.3226,18558,0
2015-09-29,2.3034,2.3994,2.3034,2.361,6251,0
2015-09-30,2.3994,2.3994,2.3034,2.3898,10419,0
2015-10-01,2.361,2.3802,2.3034,2.3706,4168,0
2015-10-02,2.3034,2.3706,2.3034,2.361,11253,0
2015-10-05,2.3514,2.4042,2.313,2.3898,21937,0
2015-10-06,2.361,2.457,2.313,2.3898,25632,0
2015-10-07,2.3898,2.5145,2.3898,2.4474,41677,0
2015-10-08,2.313,2.4665,2.313,2.361,19588,0
2015-10-09,2.409,2.4186,2.3802,2.4186,10419,0
2015-10-12,2.4282,2.4282,2.361,2.3994,4773,0
2015-10-13,2.3034,2.3802,2.3034,2.3323,6043,0
2015-10-14,2.3323,2.457,2.313,2.3226,3022,0
2015-10-15,2.3034,2.4186,2.3034,2.3898,19172,0
2015-10-16,2.361,2.4186,2.313,2.3514,20734,0
2015-10-19,2.3898,2.4138,2.313,2.409,1281,0
2015-10-20,2.3994,2.4186,2.3706,2.4186,23026,0
2015-10-21,2.3514,2.3994,2.3514,2.3898,5002,0
2015-10-22,2.3994,2.4186,2.361,2.361,26361,0
2015-10-23,2.3706,2.3706,2.3706,2.3706,416,0
2015-10-26,2.3418,2.4186,2.313,2.4186,8544,0
2015-10-27,2.313,2.409,2.217,2.3514,29174,0
2015-10-28,2.3898,2.3994,2.3323,2.3802,15316,0
2015-10-29,2.3226,2.3706,2.1882,2.2075,12503,0
2015-10-30,2.2362,2.3418,2.1882,2.217,31675,0
2015-11-02,2.313,2.3226,2.2327,2.2842,11665,0
2015-11-03,2.265,2.3226,2.2459,2.2939,26882,0
2015-11-04,2.2372,2.3245,2.2372,2.3034,16536,0
2015-11-05,2.3226,2.3802,2.2939,2.3034,14170,0
2015-11-06,2.2842,2.3898,2.2554,2.3898,8856,0
2015-11-09,2.361,2.3994,2.2746,2.3802,14070,0
2015-11-10,2.4282,2.4282,2.3898,2.3898,4689,0
2015-11-11,2.3994,2.5049,2.3994,2.5049,16567,0
2015-11-12,2.4954,2.5242,2.4282,2.4665,14379,0
2015-11-13,2.4954,2.4954,2.4282,2.4954,25318,0
2015-11-16,2.4954,2.5722,2.409,2.5626,39176,0
2015-11-17,2.3514,2.5145,2.3514,2.4665,67309,0
2015-11-18,2.4474,2.5338,2.4282,2.457,20005,0
2015-11-19,2.4954,2.5626,2.4474,2.5049,10315,0
2015-11-20,2.4954,2.5242,2.457,2.4665,1876,0
2015-11-23,2.4282,2.4665,2.1979,2.217,66892,0
2015-11-24,2.3323,2.3802,2.2459,2.2459,29591,0
2015-11-25,2.265,2.2842,2.1979,2.2362,40010,0
2015-11-27,2.2362,2.3034,2.1691,2.2266,15629,0
2015-11-30,2.265,2.2939,2.217,2.2842,18130,0
2015-12-01,2.0155,2.2939,2.0155,2.2746,45239,0
2015-12-02,2.1402,2.4186,2.1402,2.2459,16290,0
2015-12-03,2.2939,2.5049,2.2939,2.3802,21503,0
2015-12-04,2.265,2.4186,2.2266,2.265,49387,0
2015-12-07,2.3898,2.3898,2.2075,2.265,28549,0
2015-12-08,2.2746,2.3514,2.1786,2.3082,65967,0
2015-12-09,2.0922,2.4186,2.0922,2.3034,34697,0
2015-12-10,2.2746,2.313,2.2075,2.2939,24277,0
2015-12-11,2.2939,2.2939,2.2075,2.217,7815,0
2015-12-14,2.2459,2.3082,2.2266,2.2746,12061,0
2015-12-15,2.3034,2.361,2.265,2.3034,21880,0
2015-12-16,2.2459,2.3898,2.2459,2.2939,57410,0
2015-12-17,2.3994,2.3994,2.2554,2.265,35843,0
2015-12-18,2.2746,2.4474,2.2746,2.3802,15734,0
2015-12-21,2.5434,2.6873,2.4954,2.6009,98566,0
2015-12-22,2.6489,2.6681,2.5002,2.6009,35632,0
2015-12-23,2.6393,2.6873,2.5818,2.6106,57202,0
2015-12-24,2.6009,2.6873,2.6009,2.6297,17337,0
2015-12-28,2.6297,2.8553,2.6297,2.7161,23848,0
2015-12-29,2.7353,2.7833,2.6969,2.7066,44839,0
2015-12-30,2.7066,2.7545,2.6489,2.6489,34242,0
2015-12-31,2.6777,2.8313,2.6777,2.8025,29819,0
2016-01-04,2.7928,2.7928,2.6825,2.7257,25746,0
2016-01-05,2.7353,2.7833,2.7257,2.7257,19813,0
2016-01-06,2.7161,2.8505,2.6873,2.7641,67976,0
2016-01-07,2.7353,2.7737,2.6393,2.6777,41224,0
2016-01-08,2.7928,2.8121,2.6969,2.7257,25635,0
2016-01-11,2.7257,2.8121,2.6154,2.6777,26856,0
2016-01-12,2.7018,2.7641,2.6777,2.7257,13075,0
2016-01-13,2.7066,2.7641,2.6777,2.7066,30573,0
2016-01-14,2.7353,2.7353,2.6489,2.6777,22031,0
2016-01-15,2.6106,2.6586,2.6106,2.6297,26411,0
2016-01-19,2.6873,2.6873,2.6106,2.6586,25318,0
2016-01-20,2.6106,2.6873,2.6009,2.6202,35083,0
2016-01-21,2.6393,2.6595,2.5913,2.6202,31429,0
2016-01-22,2.6067,2.6787,2.6067,2.6586,18776,0
2016-01-25,2.5913,2.6681,2.5913,2.6202,20406,0
2016-01-26,2.6297,2.6604,2.5913,2.6106,14099,0
2016-01-27,2.6297,2.6393,2.5913,2.5913,13632,0
2016-01-28,2.5298,2.6393,2.5298,2.6293,11219,0
2016-01-29,2.6202,2.6873,2.5913,2.5913,29849,0
2016-02-01,2.5949,2.6873,2.5949,2.6489,6178,0
2016-02-02,2.6106,2.6777,2.5722,2.6009,15424,0
2016-02-03,2.6489,2.6489,2.5717,2.5913,7529,0
2016-02-04,2.5865,2.6873,2.5865,2.6106,14545,0
2016-02-05,2.505,2.6297,2.505,2.5529,12568,0
2016-02-08,2.5722,2.6106,2.5145,2.5434,11961,0
2016-02-09,2.5145,2.5626,2.4954,2.4954,34904,0
2016-02-10,2.6009,2.6297,2.4378,2.457,13220,0
2016-02-11,2.4291,2.6035,2.361,2.3994,69569,0
2016-02-12,2.4474,2.5818,2.3034,2.5722,13414,0
2016-02-16,2.3514,2.4858,2.3514,2.4858,8515,0
2016-02-17,2.4282,2.5818,2.4186,2.5529,11037,0
2016-02-18,2.5722,2.5913,2.4858,2.4858,5484,0
2016-02-19,2.5529,2.5913,2.4906,2.5242,16279,0
2016-02-22,2.5626,2.6297,2.5434,2.5434,14179,0
2016-02-23,2.6106,2.6106,2.5338,2.5338,12207,0
2016-02-24,2.5722,2.5913,2.4954,2.5242,24862,0
2016-02-25,2.5818,2.5913,2.5242,2.5338,13749,0
2016-02-26,2.5672,2.5913,2.5434,2.5818,15620,0
2016-02-29,2.5434,2.5818,2.4858,2.4858,16957,0
2016-03-01,2.457,2.6259,2.4378,2.5913,14241,0
2016-03-02,2.4762,2.6106,2.4571,2.5913,27508,0
2016-03-03,2.5049,2.5913,2.5049,2.5338,30604,0
2016-03-04,2.4665,2.6586,2.4665,2.5722,18309,0
2016-03-07,2.6489,2.7641,2.6009,2.7161,44941,0
2016-03-08,2.6777,2.7833,2.6393,2.6489,30848,0
2016-03-09,2.6873,2.7833,2.6297,2.7161,27591,0
2016-03-10,2.6393,2.7353,2.625,2.6777,20154,0
2016-03-11,2.707,2.7657,2.707,2.7168,6344,0
2016-03-14,2.7852,2.7852,2.58,2.58,9288,0
2016-03-15,2.7266,2.7266,2.4432,2.453,387248,0
2016-03-16,2.453,2.5409,2.4041,2.5216,27395,0
2016-03-17,2.5018,2.5409,2.4186,2.4432,23347,0
2016-03-18,2.4041,2.5018,2.4041,2.4725,15638,0
2016-03-21,2.4432,2.492,2.3357,2.3357,40005,0
2016-03-22,2.3748,2.4115,2.3064,2.3259,23717,0
2016-03-23,2.3064,2.3184,2.1695,2.2086,81847,0
2016-03-24,2.2185,2.3503,2.1891,2.277,53993,0
2016-03-28,2.2868,2.3943,2.2868,2.316,43332,0
2016-03-29,2.2966,2.4725,2.2966,2.365,49291,0
2016-03-30,2.4041,2.4725,2.3845,2.4334,21761,0
2016-03-31,2.4334,2.4432,2.2868,2.3161,18276,0
2016-04-01,2.3357,2.4432,2.3357,2.3845,19638,0
2016-04-04,2.4236,2.4334,2.3552,2.365,26391,0
2016-04-05,2.3259,2.453,2.277,2.3748,21896,0
2016-04-06,2.4334,2.5214,2.3161,2.4236,18654,0
2016-04-07,2.4823,2.5311,2.3357,2.4676,19133,0
2016-04-08,2.492,2.5409,2.492,2.5116,24612,0
2016-04-11,2.5409,2.5898,2.5311,2.56,12931,0
2016-04-12,2.5898,2.6777,2.4824,2.5018,18413,0
2016-04-13,2.5507,2.578,2.4627,2.5311,32770,0
2016-04-14,2.5897,2.668,2.5018,2.5995,20264,0
2016-04-15,2.5898,2.6435,2.4924,2.5116,35185,0
2016-04-18,2.5311,2.6386,2.4334,2.5116,21694,0
2016-04-19,2.5018,2.58,2.4823,2.5163,14121,0
2016-04-20,2.6386,2.6386,2.492,2.5311,12744,0
2016-04-21,2.5099,2.5409,2.4139,2.5116,17338,0
2016-04-22,2.5471,2.6093,2.4432,2.5116,39607,0
2016-04-25,2.5116,2.58,2.4432,2.5018,19651,0
2016-04-26,2.5018,2.5605,2.5018,2.5116,1719,0
2016-04-27,2.5605,2.5605,2.3943,2.4139,20158,0
2016-04-28,2.4041,2.5702,2.4041,2.5409,16275,0
2016-04-29,2.58,2.58,2.5116,2.5116,7910,0
2016-05-02,2.5214,2.58,2.5214,2.5409,13559,0
2016-05-03,2.5311,2.5898,2.4334,2.5702,24885,0
2016-05-04,2.58,2.6386,2.5018,2.6386,41301,0
2016-05-05,2.6191,2.6386,2.3943,2.4139,82872,0
2016-05-06,2.3845,2.4432,2.2966,2.2966,58995,0
2016-05-09,2.2673,2.4383,2.2673,2.3357,121146,0
2016-05-10,2.3161,2.4016,2.2868,2.3064,43844,0
2016-05-11,2.2956,2.3357,2.2086,2.2477,41980,0
2016-05-12,2.238,2.3357,2.1695,2.1695,47711,0
2016-05-13,2.15,2.2995,2.15,2.2575,14958,0
2016-05-16,2.2282,2.3748,2.1695,2.2184,17333,0
2016-05-17,2.2086,2.2868,2.1402,2.1989,37280,0
2016-05-18,2.1891,2.277,2.1891,2.2184,14756,0
2016-05-19,2.2282,2.2867,2.1989,2.1989,19730,0
2016-05-20,2.2184,2.3161,2.1989,2.1989,19956,0
2016-05-23,2.2282,2.3161,2.0034,2.0718,166669,0
2016-05-24,2.1011,2.2184,2.1011,2.1598,24865,0
2016-05-25,2.1908,2.2575,2.1695,2.1695,18316,0
2016-05-26,2.3161,2.3161,2.1598,2.2184,39211,0
2016-05-27,2.238,2.2966,2.1207,2.1207,52913,0
2016-05-31,2.15,2.1989,2.1011,2.15,40111,0
2016-06-01,2.1891,2.321,2.1011,2.1891,38634,0
2016-06-02,2.1402,2.277,2.1402,2.1891,18422,0
2016-06-03,2.1793,2.2389,2.1011,2.15,34199,0
2016-06-06,2.1305,2.2233,2.1305,2.15,70459,0
2016-06-07,2.15,2.2526,2.1471,2.15,73952,0
2016-06-08,2.15,2.2184,2.1305,2.15,84688,0
2016-06-09,2.1305,2.15,2.1109,2.15,80262,0
2016-06-10,2.16,2.17,2.1,2.17,35593,0
2016-06-13,2.15,2.2,2.15,2.17,31059,0
2016-06-14,2.17,2.17,2.06,2.1,55899,0
2016-06-15,2.1,2.1,2.02,2.1,27604,0
2016-06-16,2.09,2.19,2.08,2.12,23789,0
2016-06-17,2.11,2.2,2.08,2.14,67292,0
2016-06-20,2.164,2.21,2.12,2.14,25752,0
2016-06-21,2.15,2.21,2.1,2.2,28526,0
2016-06-22,2.1608,2.2,2.15,2.15,37454,0
2016-06-23,2.1346,2.22,2.1346,2.152,42535,0
2016-06-24,2,2.14,2,2.08,55345,0
2016-06-27,2.08,2.08,1.89,1.91,66609,0
2016-06-28,1.94,2.04,1.85,1.97,38543,0
2016-06-29,1.92,1.9766,1.88,1.95,32699,0
2016-06-30,2.005,2.03,1.94,1.97,28892,0
2016-07-01,1.9865,2.05,1.97,2.02,33145,0
2016-07-05,2.01,2.05,1.992,2.01,18962,0
2016-07-06,2.02,2.185,2.02,2.09,38997,0
2016-07-07,2.07,2.17,2.04,2.09,101196,0
2016-07-08,2.1301,2.175,2.1164,2.13,35176,0
2016-07-11,2.14,2.2,2.14,2.1664,25244,0
2016-07-12,2.18,2.28,2.148,2.19,81656,0
2016-07-13,2.19,2.335,2.07,2.18,101428,0
2016-07-14,2.26,2.28,2.17,2.2,43838,0
2016-07-15,2.19,2.41,2.13,2.18,83634,0
2016-07-18,2.2,2.27,2.17,2.19,40638,0
2016-07-19,2.19,2.23,2.16,2.2,42024,0
2016-07-20,2.17,2.23,2.15,2.19,20659,0
2016-07-21,2.2012,2.225,2.1464,2.17,21109,0
2016-07-22,2.18,2.22,2.11,2.19,18137,0
2016-07-25,2.23,2.23,2.16,2.19,18909,0
2016-07-26,2.21,2.23,2.14,2.19,18881,0
2016-07-27,2.19,2.2237,2.12,2.16,29316,0
2016-07-28,2.16,2.2,2.14,2.17,45460,0
2016-07-29,2.16,2.16,2.03,2.03,70893,0
2016-08-01,2.01,2.07,1.96,1.98,36492,0
2016-08-02,2.02,2.08,1.96,2,23833,0
2016-08-03,2.02,2.02,1.93,1.93,71355,0
2016-08-04,1.98,2.039,1.95,1.96,26295,0
2016-08-05,1.95,2,1.92,1.93,8984,0
2016-08-08,1.95,1.982,1.9,1.92,18613,0
2016-08-09,1.9,1.96,1.71,1.73,71138,0
2016-08-10,1.73,1.82,1.73,1.8,24620,0
2016-08-11,1.816,1.82,1.7968,1.82,4906,0
2016-08-12,1.81,1.89,1.8,1.8399,12999,0
2016-08-15,1.8,1.86,1.8,1.84,13518,0
2016-08-16,1.81,1.87,1.79,1.79,6473,0
2016-08-17,1.8,1.86,1.781,1.8,11077,0
2016-08-18,1.8,1.88,1.8,1.84,18401,0
2016-08-19,1.83,1.89,1.83,1.86,18685,0
2016-08-22,1.92,1.92,1.835,1.87,9291,0
2016-08-23,1.86,1.86,1.82,1.84,5672,0
2016-08-24,1.8361,1.8361,1.79,1.79,24560,0
2016-08-25,1.78,1.84,1.78,1.8,48524,0
2016-08-26,1.78,1.87,1.64,1.6501,72538,0
2016-08-29,1.7261,1.7261,1.65,1.69,33590,0
2016-08-30,1.81,1.81,1.69,1.73,27119,0
2016-08-31,1.74,1.74,1.6901,1.728,10309,0
2016-09-01,1.75,1.76,1.7,1.71,5531,0
2016-09-02,1.72,1.76,1.69,1.69,5975,0
2016-09-06,1.66,1.79,1.66,1.73,32903,0
2016-09-07,1.73,1.78,1.7,1.7,26145,0
2016-09-08,1.7276,1.73,1.69,1.7,9834,0
2016-09-09,1.69,1.7299,1.67,1.67,21005,0
2016-09-12,1.6701,1.6865,1.61,1.63,61035,0
2016-09-13,1.64,1.72,1.53,1.53,94556,0
2016-09-14,1.53,1.56,1.46,1.48,83441,0
2016-09-15,1.505,1.56,1.46,1.55,36386,0
2016-09-16,1.55,1.675,1.5,1.57,30166,0
2016-09-19,1.57,1.65,1.54,1.59,23438,0
2016-09-20,1.59,1.74,1.55,1.7,152786,0
2016-09-21,1.72,1.77,1.64,1.74,46058,0
2016-09-22,1.73,1.76,1.65,1.65,31888,0
2016-09-23,1.65,1.76,1.61,1.66,197921,0
2016-09-26,1.61,1.66,1.61,1.61,11745,0
2016-09-27,1.67,1.67,1.6,1.62,10435,0
2016-09-28,1.63,1.66,1.6,1.61,9906,0
2016-09-29,1.62,1.66,1.6,1.61,10146,0
2016-09-30,1.63,1.67,1.54,1.54,46491,0
2016-10-03,1.5146,1.7,1.5146,1.58,44495,0
2016-10-04,1.58,1.69,1.58,1.59,15023,0
2016-10-05,1.64,1.7,1.53,1.54,44318,0
2016-10-06,1.59,1.59,1.53,1.53,9617,0
2016-10-07,1.52,1.59,1.52,1.57,14634,0
2016-10-10,1.57,1.61,1.5401,1.5935,19362,0
2016-10-11,1.567,1.62,1.55,1.59,65247,0
2016-10-12,1.599,1.67,1.58,1.5898,62990,0
2016-10-13,1.52,1.6,1.52,1.58,70390,0
2016-10-14,1.5824,1.61,1.58,1.6,12177,0
2016-10-17,1.61,1.61,1.6,1.6,588,0
2016-10-18,1.6,1.63,1.6,1.6,11402,0
2016-10-19,1.6054,1.63,1.6,1.61,9052,0
2016-10-20,1.6151,1.62,1.61,1.61,8667,0
2016-10-21,1.6,1.625,1.54,1.61,110876,0
2016-10-24,1.5873,1.61,1.53,1.58,60932,0
2016-10-25,1.54,1.58,1.52,1.56,125157,0
2016-10-26,1.61,1.61,1.51,1.52,174796,0
2016-10-27,1.5,1.545,1.49,1.49,55466,0
2016-10-28,1.45,1.4505,1.32,1.38,122186,0
2016-10-31,1.39,1.51,1.39,1.44,40792,0
2016-11-01,1.4699,1.5,1.39,1.47,28559,0
2016-11-02,1.44,1.5,1.38,1.445,21171,0
2016-11-03,1.4222,1.49,1.4222,1.45,32451,0
2016-11-04,1.45,1.486,1.42,1.42,30531,0
2016-11-07,1.4322,1.45,1.36,1.42,60154,0
2016-11-08,1.4474,1.45,1.39,1.42,33261,0
2016-11-09,1.42,1.46,1.3904,1.46,98540,0
2016-11-10,1.47,1.49,1.42,1.45,16217,0
2016-11-11,1.43,1.47,1.43,1.46,30983,0
2016-11-14,1.47,1.5,1.47,1.48,31376,0
2016-11-15,1.39,1.46,1.36,1.42,80979,0
2016-11-16,1.4,1.45,1.39,1.41,32844,0
2016-11-17,1.43,1.51,1.43,1.45,14084,0
2016-11-18,1.414,1.5,1.38,1.49,43673,0
2016-11-21,1.47,1.5,1.3901,1.44,17639,0
2016-11-22,1.45,1.46,1.42,1.42,15397,0
2016-11-23,1.45,1.45,1.42,1.42,4170,0
2016-11-25,1.41,1.4434,1.36,1.42,9928,0
2016-11-28,1.41,1.45,1.4076,1.41,13989,0
2016-11-29,1.429,1.45,1.37,1.43,119183,0
2016-11-30,1.41,1.49,1.2,1.46,3516419,0
2016-12-01,1.453,1.48,1.45,1.46,28539,0
2016-12-02,1.47,1.48,1.4686,1.47,6038,0
2016-12-05,1.47,1.47,1.44,1.44,82355,0
2016-12-06,1.46,1.47,1.44,1.45,69249,0
2016-12-07,1.45,1.5,1.44,1.48,115917,0
2016-12-08,1.489,1.52,1.48,1.52,92891,0
2016-12-09,1.515,1.55,1.515,1.54,106900,0
2016-12-12,1.54,1.54,1.47,1.5,109289,0
2016-12-13,1.5,1.5023,1.43,1.44,24091,0
2016-12-14,1.463,1.463,1.35,1.37,34271,0
2016-12-15,1.37,1.44,1.37,1.42,22868,0
2016-12-16,1.5,1.5077,1.421,1.44,36902,0
2016-12-19,1.45,1.46,1.39,1.4,72500,0
2016-12-20,1.4132,1.45,1.41,1.45,48012,0
2016-12-21,1.46,1.5,1.45,1.49,53289,0
2016-12-22,1.5,1.53,1.44,1.45,43207,0
2016-12-23,1.45,1.47,1.43,1.47,27652,0
2016-12-27,1.46,1.55,1.46,1.52,32420,0
2016-12-28,1.54,1.54,1.49,1.5,54988,0
2016-12-29,1.49,1.54,1.44,1.45,19885,0
2016-12-30,1.48,1.48,1.33,1.36,792047,0
2017-01-03,1.42,1.44,1.36,1.42,37456,0
2017-01-04,1.43,1.5,1.43,1.47,75837,0
2017-01-05,1.45,1.47,1.44,1.46,17234,0
2017-01-06,1.47,1.484,1.44,1.45,7805,0
2017-01-09,1.43,1.46,1.4,1.4,34728,0
2017-01-10,1.3788,1.415,1.3788,1.38,5272,0
2017-01-11,1.35,1.3933,1.31,1.33,136957,0
2017-01-12,1.375,1.375,1.33,1.34,16337,0
2017-01-13,1.34,1.34,1.29,1.3,60499,0
2017-01-17,1.29,1.32,1.29,1.3,19273,0
2017-01-18,1.3,1.32,1.27,1.3,36788,0
2017-01-19,1.29,1.32,1.29,1.3,22986,0
2017-01-20,1.3,1.33,1.29,1.3,37119,0
2017-01-23,1.29,1.3,1.28,1.28,7825,0
2017-01-24,1.3,1.33,1.28,1.29,18748,0
2017-01-25,1.29,1.35,1.29,1.3201,14249,0
2017-01-26,1.35,1.35,1.27,1.32,24379,0
2017-01-27,1.32,1.33,1.3,1.32,6395,0
2017-01-30,1.3,1.3,1.29,1.2901,7789,0
2017-01-31,1.28,1.3177,1.28,1.29,13050,0
2017-02-01,1.2901,1.32,1.29,1.31,8066,0
2017-02-02,1.32,1.32,1.3,1.3,5344,0
2017-02-03,1.32,1.33,1.3,1.32,4832,0
2017-02-06,1.33,1.33,1.29,1.3,28958,0
2017-02-07,1.3,1.31,1.281,1.2993,18807,0
2017-02-08,1.3,1.3,1.28,1.28,7312,0
2017-02-09,1.28,1.3,1.28,1.29,18203,0
2017-02-10,1.295,1.295,1.2,1.23,104078,0
2017-02-13,1.22,1.25,1.22,1.23,61478,0
2017-02-14,1.23,1.27,1.22,1.2511,36038,0
2017-02-15,1.25,1.27,1.23,1.25,30716,0
2017-02-16,1.2532,1.27,1.24,1.24,14594,0
2017-02-17,1.24,1.24,1.2,1.22,63009,0
2017-02-21,1.2,1.24,1.2,1.22,21374,0
2017-02-22,1.21,1.2325,1.18,1.2,26073,0
2017-02-23,1.2102,1.2102,1.06,1.1,130351,0
2017-02-24,1.1,1.1,1.05,1.09,67378,0
2017-02-27,1.08,1.13,1.06,1.07,115770,0
2017-02-28,1.08,1.0901,1.05,1.07,100442,0
2017-03-01,1.09,1.09,1.03,1.04,130356,0
2017-03-02,1.08,1.1299,1.02,1.04,118411,0
2017-03-03,1.1,1.1,1,1.02,157354,0
2017-03-06,1,1.05,1,1.03,23303,0
2017-03-07,1.04,1.06,1,1.05,50523,0
2017-03-08,1.06,1.06,1.03,1.04,36668,0
2017-03-09,1.02,1.05,1,1,81177,0
2017-03-10,1.03,1.1,1.02,1.04,67379,0
2017-03-13,1.05,1.1,1.02,1.1,29298,0
2017-03-14,1.09,1.12,1.08,1.1,91620,0
2017-03-15,1.09,1.1,1.07,1.07,100181,0
2017-03-16,1.07,1.11,1.07,1.09,50876,0
2017-03-17,1.1,1.12,1.09,1.09,59956,0
2017-03-20,1.09,1.12,1.08,1.1,41363,0
2017-03-21,1.1,1.14,1.0943,1.1,50656,0
2017-03-22,1.09,1.14,1.09,1.12,21418,0
2017-03-23,1.13,1.15,1.1268,1.13,68481,0
2017-03-24,1.14,1.17,1.14,1.16,22007,0
2017-03-27,1.1772,1.22,1.15,1.2,60388,0
2017-03-28,1.21,1.29,1.2,1.25,248453,0
2017-03-29,1.27,1.35,1.27,1.31,97028,0
2017-03-30,1.31,1.33,1.2602,1.28,46246,0
2017-03-31,1.28,1.32,1.26,1.26,40699,0
2017-04-03,1.32,1.35,1.26,1.26,35092,0
2017-04-04,1.27,1.28,1.26,1.26,8308,0
2017-04-05,1.28,1.29,1.0501,1.25,36983,0
2017-04-06,1.21,1.32,1.21,1.27,50144,0
2017-04-07,1.2478,1.3,1.2478,1.26,16577,0
2017-04-10,1.2675,1.2675,1.24,1.24,12218,0
2017-04-11,1.29,1.3,1.2197,1.27,31880,0
2017-04-12,1.25,1.29,1.25,1.28,7271,0
2017-04-13,1.2801,1.3,1.2501,1.3,13377,0
2017-04-17,1.3,1.3127,1.26,1.28,14182,0
2017-04-18,1.28,1.3,1.27,1.27,10939,0
2017-04-19,1.2721,1.285,1.2293,1.24,15741,0
2017-04-20,1.27,1.299,1.24,1.24,11229,0
2017-04-21,1.25,1.3,1.25,1.28,8138,0
2017-04-24,1.31,1.32,1.27,1.3,25790,0
2017-04-25,1.33,1.33,1.3,1.3091,9793,0
2017-04-26,1.302,1.37,1.302,1.35,9325,0
2017-04-27,1.35,1.42,1.35,1.41,84421,0
2017-04-28,1.42,1.4699,1.32,1.405,67982,0
2017-05-01,1.39,1.4,1.38,1.3801,15616,0
2017-05-02,1.36,1.39,1.36,1.37,11213,0
2017-05-03,1.35,1.4,1.35,1.378,55965,0
2017-05-04,1.4,1.47,1.36,1.46,153481,0
2017-05-05,1.47,1.54,1.46,1.52,161667,0
2017-05-08,1.53,1.55,1.53,1.55,33460,0
2017-05-09,1.54,1.54,1.48,1.51,38713,0
2017-05-10,1.49,1.52,1.44,1.51,41380,0
2017-05-11,1.5199,1.5199,1.5,1.5,19044,0
2017-05-12,1.5,1.5,1.48,1.48,27833,0
2017-05-15,1.49,1.5,1.46,1.5,21714,0
2017-05-16,1.5,1.5,1.45,1.48,16431,0
2017-05-17,1.46,1.49,1.44,1.44,14573,0
2017-05-18,1.4657,1.47,1.43,1.46,5672,0
2017-05-19,1.34,1.49,1.33,1.42,13039,0
2017-05-22,1.42,1.42,1.3989,1.42,13457,0
2017-05-23,1.41,1.44,1.4,1.44,28849,0
2017-05-24,1.44,1.44,1.34,1.4,31687,0
2017-05-25,1.414,1.43,1.39,1.43,11905,0
2017-05-26,1.4122,1.4175,1.38,1.38,18951,0
2017-05-30,1.38,1.4,1.37,1.4,61047,0
2017-05-31,1.41,1.44,1.39,1.44,11155,0
2017-06-01,1.45,1.45,1.36,1.39,51039,0
2017-06-02,1.39,1.41,1.39,1.4,8770,0
2017-06-05,1.42,1.44,1.4,1.42,7057,0
2017-06-06,1.43,1.43,1.4001,1.42,14150,0
2017-06-07,1.34,1.4,1.3,1.37,19833,0
2017-06-08,1.39,1.4,1.38,1.4,8338,0
2017-06-09,1.4042,1.42,1.4042,1.42,3321,0
2017-06-12,1.38,1.42,1.31,1.32,30159,0
2017-06-13,1.33,1.34,1.32,1.32,7778,0
2017-06-14,1.3293,1.39,1.3289,1.37,51960,0
2017-06-15,1.34,1.37,1.34,1.35,7108,0
2017-06-16,1.3501,1.3501,1.3,1.34,33944,0
2017-06-19,1.35,1.37,1.34,1.35,229432,0
2017-06-20,1.34,1.36,1.34,1.341,10580,0
2017-06-21,1.36,1.36,1.34,1.35,21498,0
2017-06-22,1.3428,1.35,1.32,1.33,26030,0
2017-06-23,1.35,1.35,1.33,1.34,24688,0
2017-06-26,1.38,1.38,1.35,1.35,3865,0
2017-06-27,1.34,1.37,1.34,1.36,22034,0
2017-06-28,1.35,1.35,1.27,1.3,45885,0
2017-06-29,1.31,1.34,1.3,1.31,27588,0
2017-06-30,1.32,1.35,1.311,1.34,17869,0
2017-07-03,1.34,1.36,1.34,1.35,4763,0
2017-07-05,1.35,1.36,1.32,1.33,12181,0
2017-07-06,1.34,1.34,1.3101,1.32,11017,0
2017-07-07,1.34,1.36,1.34,1.34,9445,0
2017-07-10,1.3401,1.36,1.32,1.32,12472,0
2017-07-11,1.32,1.35,1.32,1.34,10918,0
2017-07-12,1.35,1.35,1.26,1.33,21344,0
2017-07-13,1.34,1.36,1.335,1.34,19177,0
2017-07-14,1.3493,1.37,1.34,1.34,12058,0
2017-07-17,1.35,1.38,1.34,1.36,3117,0
2017-07-18,1.35,1.36,1.34,1.34,7139,0
2017-07-19,1.353,1.43,1.34,1.43,25715,0
2017-07-20,1.42,1.4246,1.36,1.39,31606,0
2017-07-21,1.38,1.41,1.3714,1.39,6813,0
2017-07-24,1.38,1.4,1.2903,1.36,31527,0
2017-07-25,1.36,1.4,1.33,1.33,16642,0
2017-07-26,1.36,1.39,1.32,1.39,7981,0
2017-07-27,1.37,1.3714,1.3421,1.37,5973,0
2017-07-28,1.33,1.34,1.32,1.33,6573,0
2017-07-31,1.32,1.34,1.32,1.33,10509,0
2017-08-01,1.33,1.36,1.33,1.36,28507,0
2017-08-02,1.36,1.37,1.31,1.35,37923,0
2017-08-03,1.39,1.4522,1.34,1.35,87724,0
2017-08-04,1.35,1.39,1.35,1.36,77745,0
2017-08-07,1.36,1.42,1.35,1.42,102515,0
2017-08-08,1.44,1.44,1.41,1.44,135706,0
2017-08-09,1.47,1.47,1.44,1.45,24162,0
2017-08-10,1.46,1.46,1.44,1.45,15567,0
2017-08-11,1.4546,1.46,1.45,1.46,34389,0
2017-08-14,1.46,1.5,1.46,1.47,53077,0
2017-08-15,1.46,1.5,1.46,1.48,57755,0
2017-08-16,1.5,1.5,1.4881,1.49,19851,0
2017-08-17,1.49,1.49,1.479,1.48,10942,0
2017-08-18,1.47,1.48,1.47,1.48,4663,0
2017-08-21,1.48,1.48,1.47,1.4715,10561,0
2017-08-22,1.4705,1.48,1.4705,1.48,7217,0
2017-08-23,1.48,1.48,1.48,1.48,3599,0
2017-08-24,1.46,1.48,1.46,1.46,10183,0
2017-08-25,1.47,1.53,1.47,1.53,26677,0
2017-08-28,1.53,1.56,1.5,1.54,22976,0
2017-08-29,1.49,1.54,1.49,1.53,18341,0
2017-08-30,1.54,1.54,1.53,1.53,6670,0
2017-08-31,1.54,1.54,1.47,1.47,28545,0
2017-09-01,1.5,1.5,1.38,1.38,179179,0
2017-09-05,1.38,1.4,1.375,1.4,182602,0
2017-09-06,1.39,1.4,1.3514,1.37,76518,0
2017-09-07,1.38,1.44,1.36,1.44,305577,0
2017-09-08,1.45,1.49,1.43,1.47,16438,0
2017-09-11,1.48,1.48,1.44,1.48,27433,0
2017-09-12,1.48,1.48,1.46,1.47,13724,0
2017-09-13,1.47,1.48,1.3638,1.45,49838,0
2017-09-14,1.44,1.47,1.44,1.45,29078,0
2017-09-15,1.44,1.46,1.38,1.38,52279,0
2017-09-18,1.38,1.41,1.38,1.41,13205,0
2017-09-19,1.41,1.43,1.36,1.39,23179,0
2017-09-20,1.38,1.4,1.36,1.36,9366,0
2017-09-21,1.3751,1.41,1.36,1.39,24463,0
2017-09-22,1.37,1.41,1.36,1.4,12626,0
2017-09-25,1.3957,1.4391,1.395,1.43,28942,0
2017-09-26,1.43,1.46,1.43,1.45,10060,0
2017-09-27,1.4501,1.48,1.4501,1.46,17889,0
2017-09-28,1.47,1.48,1.45,1.46,18386,0
2017-09-29,1.45,1.48,1.45,1.46,23049,0
2017-10-02,1.46,1.5,1.46,1.49,21677,0
2017-10-03,1.5,1.52,1.4968,1.51,17805,0
2017-10-04,1.51,1.53,1.51,1.51,23125,0
2017-10-05,1.51,1.51,1.45,1.5,10856,0
2017-10-06,1.5,1.51,1.49,1.51,16467,0
2017-10-09,1.52,1.53,1.52,1.52,8901,0
2017-10-10,1.53,1.63,1.5299,1.63,501768,0
2017-10-11,1.67,1.7,1.64,1.66,153737,0
2017-10-12,1.65,1.74,1.64,1.7,32779,0
2017-10-13,1.71,1.73,1.62,1.7,35973,0
2017-10-16,1.7,1.71,1.67,1.67,104683,0
2017-10-17,1.65,1.66,1.56,1.56,48562,0
2017-10-18,1.56,1.56,1.51,1.54,34087,0
2017-10-19,1.51,1.53,1.5,1.51,32307,0
2017-10-20,1.57,1.65,1.52,1.52,30845,0
2017-10-23,1.52,1.5417,1.47,1.51,52000,0
2017-10-24,1.5,1.54,1.49,1.51,81164,0
2017-10-25,1.54,1.54,1.49,1.54,30457,0
2017-10-26,1.57,1.57,1.52,1.52,47523,0
2017-10-27,1.52,1.53,1.5,1.52,23204,0
2017-10-30,1.519,1.52,1.5,1.51,10211,0
2017-10-31,1.5,1.51,1.49,1.51,24309,0
2017-11-01,1.51,1.51,1.4948,1.5,9901,0
2017-11-02,1.5,1.52,1.42,1.44,92003,0
2017-11-03,1.44,1.5,1.4399,1.5,36530,0
2017-11-06,1.49,1.51,1.45,1.5001,61453,0
2017-11-07,1.5,1.5,1.4799,1.48,19307,0
2017-11-08,1.49,1.5,1.47,1.49,29989,0
2017-11-09,1.4891,1.49,1.473,1.48,13451,0
2017-11-10,1.47,1.48,1.44,1.44,19408,0
