Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.321,17.458,17.118,17.415,32876,0
2005-02-28,17.415,17.415,17.118,17.415,30356,0
2005-03-01,17.253,17.534,17.253,17.499,28065,0
2005-03-02,17.152,17.585,17.102,17.118,41030,0
2005-03-03,17.458,17.458,17.118,17.296,18364,0
2005-03-04,17.611,17.611,17.168,17.499,25569,0
2005-03-07,17.287,17.441,17.212,17.244,16914,0
2005-03-08,17.525,17.561,17.287,17.305,28956,0
2005-03-09,17.221,17.534,17.221,17.269,21438,0
2005-03-10,17.221,17.296,17.16,17.16,17601,0
2005-03-11,17.432,17.432,17.127,17.168,27827,0
2005-03-14,17.269,17.364,17.16,17.313,19760,0
2005-03-15,17.415,17.499,17.16,17.16,32147,0
2005-03-16,17.118,17.576,17.118,17.127,16155,0
2005-03-17,17.229,17.229,16.999,17.204,10146,0
2005-03-18,17.031,17.118,16.141,16.277,135342,0
2005-03-21,16.277,16.361,15.929,15.929,20850,0
2005-03-22,16.541,16.541,15.717,15.733,15416,0
2005-03-23,15.589,15.717,15.503,15.708,13784,0
2005-03-24,15.717,16.132,15.589,15.783,14209,0
2005-03-28,15.589,15.962,15.589,15.657,6097,0
2005-03-29,15.724,16.286,15.546,15.58,10674,0
2005-03-30,15.554,16.183,15.546,16.148,33487,0
2005-03-31,16.021,16.268,15.921,16.03,42450,0
2005-04-01,16.32,16.32,15.809,15.852,16607,0
2005-04-04,15.801,16.056,15.792,15.938,19768,0
2005-04-05,15.809,16.005,15.801,16.005,8032,0
2005-04-06,16.26,16.608,16.234,16.337,20437,0
2005-04-07,16.191,16.574,16.183,16.439,2327,0
2005-04-08,16.439,16.497,16.218,16.226,23469,0
2005-04-11,16.226,16.26,15.979,16.005,56944,0
2005-04-12,16.082,16.352,15.836,15.945,50323,0
2005-04-13,16.108,16.166,15.844,15.844,50980,0
2005-04-14,15.844,15.954,15.546,15.64,60921,0
2005-04-15,15.878,15.878,15.29,15.29,65101,0
2005-04-18,15.29,15.886,15.29,15.42,60956,0
2005-04-19,15.299,16.302,15.29,16.123,63297,0
2005-04-20,16.056,16.779,16.056,16.626,334138,0
2005-04-21,16.836,16.836,16.294,16.565,27815,0
2005-04-22,16.413,16.862,16.352,16.6,46961,0
2005-04-25,16.658,16.676,16.183,16.488,6782,0
2005-04-26,16.472,16.472,15.979,16.005,17049,0
2005-04-27,16.046,16.046,15.717,15.844,56357,0
2005-04-28,15.758,15.987,15.138,15.461,49374,0
2005-04-29,15.64,15.775,15.308,15.758,40395,0
2005-05-02,15.836,16.43,15.724,16.005,65836,0
2005-05-03,15.758,16.505,15.758,16.337,102352,0
2005-05-04,16.541,16.541,16.277,16.497,9541,0
2005-05-05,16.565,17.415,16.456,16.924,30537,0
2005-05-06,17.118,17.118,16.761,16.761,11450,0
2005-05-09,17.031,17.031,16.684,16.786,18827,0
2005-05-10,16.684,16.989,16.574,16.779,14871,0
2005-05-11,16.906,16.906,16.226,16.32,12727,0
2005-05-12,16.608,16.608,15.631,15.895,32574,0
2005-05-13,16.132,16.132,15.708,15.783,19590,0
2005-05-16,15.717,16.115,15.717,15.997,9275,0
2005-05-17,15.792,16.108,15.758,15.921,7369,0
2005-05-18,16.2,16.302,16.056,16.183,46108,0
2005-05-19,16.242,16.337,16.183,16.2,51927,0
2005-05-20,16.352,16.352,15.971,16.014,8617,0
2005-05-23,15.945,16.226,15.945,16.226,7056,0
2005-05-24,16.344,16.352,16.073,16.183,48220,0
2005-05-25,15.945,16.056,15.886,15.954,4239,0
2005-05-26,16.03,16.123,15.938,16.038,2767,0
2005-05-27,16.021,16.141,15.886,16.141,5626,0
2005-05-31,16.369,16.369,16.141,16.242,10948,0
2005-06-01,16.294,16.352,15.911,16.2,29574,0
2005-06-02,15.954,16.311,15.954,16.166,7735,0
2005-06-03,16.03,16.268,15.886,16.25,7076,0
2005-06-06,16.073,16.311,15.929,16.115,19599,0
2005-06-07,16.328,16.447,16.056,16.064,13664,0
2005-06-08,16.038,16.337,16.03,16.148,8385,0
2005-06-09,16.387,16.387,15.895,16.344,11708,0
2005-06-10,16.43,16.439,15.886,16.132,18768,0
2005-06-13,15.997,16.073,15.852,16.014,18091,0
2005-06-14,16.099,16.099,15.886,16.014,15084,0
2005-06-15,16.014,16.277,16.005,16.277,32750,0
2005-06-16,16.294,16.369,16.158,16.369,30673,0
2005-06-17,16.439,16.693,16.328,16.472,57576,0
2005-06-20,16.396,16.779,16.396,16.541,17782,0
2005-06-21,16.667,16.871,16.48,16.803,7677,0
2005-06-22,16.989,17.244,16.565,16.989,21564,0
2005-06-23,16.862,16.989,16.242,16.439,26317,0
2005-06-24,16.277,16.803,15.852,16.803,136033,0
2005-06-27,16.591,17.024,16.226,16.845,20580,0
2005-06-28,16.82,17.024,16.72,16.779,25812,0
2005-06-29,16.949,17.024,16.183,16.693,27481,0
2005-06-30,16.779,17.031,16.183,16.352,24033,0
2005-07-01,16.658,16.658,16.286,16.311,8624,0
2005-07-05,16.608,16.989,16.328,16.989,21787,0
2005-07-06,17.031,17.031,16.574,16.574,8362,0
2005-07-07,16.422,17.031,16.183,16.924,8732,0
2005-07-08,16.974,16.981,16.234,16.974,32701,0
2005-07-11,16.72,17.976,16.72,17.968,36816,0
2005-07-12,17.96,17.96,17.806,17.942,14622,0
2005-07-13,17.89,17.933,17.424,17.637,10571,0
2005-07-14,17.839,17.976,17.084,17.424,7333,0
2005-07-15,17.092,17.663,17.031,17.663,19063,0
2005-07-18,17.287,17.543,17.287,17.33,20532,0
2005-07-19,17.704,17.754,17.313,17.754,11551,0
2005-07-20,17.534,18.051,17.534,18.051,14134,0
2005-07-21,18.051,18.409,17.645,17.839,17387,0
2005-07-22,17.899,18.604,17.729,18.595,40234,0
2005-07-25,18.613,18.613,18.264,18.264,8955,0
2005-07-26,18.478,18.511,18.12,18.358,9175,0
2005-07-27,18.316,18.647,18.172,18.264,26502,0
2005-07-28,18.383,18.383,17.408,18.349,21291,0
2005-07-29,18.341,18.349,17.678,17.788,9109,0
2005-08-01,17.907,18.264,17.874,17.992,12001,0
2005-08-02,17.992,18.256,17.925,18.256,7815,0
2005-08-03,18.078,18.078,17.269,17.399,12151,0
2005-08-04,17.229,17.229,16.862,16.898,25942,0
2005-08-05,16.779,16.845,16.649,16.736,19424,0
2005-08-08,16.989,16.989,16.626,16.761,12335,0
2005-08-09,16.974,16.974,16.464,16.464,8676,0
2005-08-10,16.48,16.974,16.413,16.523,24368,0
2005-08-11,16.541,16.641,16.523,16.641,3177,0
2005-08-12,16.565,16.618,16.48,16.505,23594,0
2005-08-15,16.591,16.736,16.352,16.702,22538,0
2005-08-16,16.591,16.591,16.396,16.396,19474,0
2005-08-17,16.369,16.667,16.302,16.369,20597,0
2005-08-18,16.277,16.591,16.277,16.32,21537,0
2005-08-19,16.311,16.404,16.268,16.268,15248,0
2005-08-22,16.43,16.626,16.369,16.6,31269,0
2005-08-23,16.43,16.626,16.404,16.515,27233,0
2005-08-24,16.456,16.77,16.447,16.618,23419,0
2005-08-25,16.618,16.618,16.497,16.523,3943,0
2005-08-26,16.464,16.488,16.277,16.277,29316,0
2005-08-29,16.268,16.439,16.268,16.43,11276,0
2005-08-30,16.268,16.497,16.268,16.337,8713,0
2005-08-31,16.352,16.523,16.108,16.464,16770,0
2005-09-01,16.565,16.862,16.497,16.862,18451,0
2005-09-02,16.618,16.871,16.608,16.77,33399,0
2005-09-06,16.845,16.845,16.649,16.761,20182,0
2005-09-07,16.949,16.949,16.761,16.906,9440,0
2005-09-08,16.77,16.77,16.404,16.523,8269,0
2005-09-09,16.676,16.761,16.582,16.728,6672,0
2005-09-12,16.464,16.981,16.464,16.82,11287,0
2005-09-13,16.633,16.965,16.48,16.641,11602,0
2005-09-14,16.549,16.862,16.268,16.352,55355,0
2005-09-15,16.422,16.488,16.132,16.234,122639,0
2005-09-16,16.352,16.488,16.056,16.404,102834,0
2005-09-19,16.361,16.361,15.809,15.911,33299,0
2005-09-20,16.056,16.056,15.741,15.852,23481,0
2005-09-21,15.767,15.886,15.29,15.29,42914,0
2005-09-22,15.208,15.427,15.164,15.24,11030,0
2005-09-23,15.182,15.571,15.121,15.486,7013,0
2005-09-26,15.674,15.775,15.395,15.469,27312,0
2005-09-27,15.377,15.878,15.224,15.368,32868,0
2005-09-28,15.377,15.377,15.044,15.24,21632,0
2005-09-29,15.037,15.452,14.985,15.452,27267,0
2005-09-30,15.342,15.657,15.334,15.657,16565,0
2005-10-03,15.708,15.852,15.461,15.477,13922,0
2005-10-04,15.377,15.377,14.238,14.585,34299,0
2005-10-05,14.568,14.671,14.035,14.051,32592,0
2005-10-06,14.136,14.442,14.136,14.322,51701,0
2005-10-07,14.374,14.483,14.331,14.39,10065,0
2005-10-10,14.322,14.509,14.272,14.272,14169,0
2005-10-11,14.407,14.612,14.382,14.407,29347,0
2005-10-12,14.272,14.425,14.272,14.281,35073,0
2005-10-13,14.272,14.519,14.272,14.501,25968,0
2005-10-14,14.866,14.866,14.417,14.756,22022,0
2005-10-17,14.645,15.129,14.442,14.788,21409,0
2005-10-18,14.967,14.967,14.45,14.544,25961,0
2005-10-19,14.442,15.079,14.442,15.079,28017,0
2005-10-20,14.994,15.199,14.96,15.054,28881,0
2005-10-21,14.942,15.563,14.942,15.402,44217,0
2005-10-24,15.444,15.708,15.444,15.708,15943,0
2005-10-25,15.554,15.554,15.317,15.395,11895,0
2005-10-26,15.554,15.895,15.395,15.486,50985,0
2005-10-27,15.486,15.486,15.247,15.247,10374,0
2005-10-28,15.35,15.674,15.264,15.674,12709,0
2005-10-31,15.878,15.929,15.58,15.929,35569,0
2005-11-01,15.741,15.903,15.495,15.749,7653,0
2005-11-02,15.903,15.962,15.615,15.903,31141,0
2005-11-03,15.971,15.971,15.741,15.971,13526,0
2005-11-04,15.971,15.971,15.546,15.546,20450,0
2005-11-07,15.623,15.878,15.615,15.717,23982,0
2005-11-08,15.623,15.708,15.299,15.554,8909,0
2005-11-09,15.708,16.082,15.657,16.073,8033,0
2005-11-10,16.141,16.2,15.657,16.141,22786,0
2005-11-11,16.005,16.226,16.005,16.132,18369,0
2005-11-14,16.021,16.209,15.809,15.987,9638,0
2005-11-15,16.014,16.064,15.452,15.546,11657,0
2005-11-16,15.666,15.666,15.062,15.217,47422,0
2005-11-17,15.282,15.386,15.121,15.377,16026,0
2005-11-18,15.631,15.631,15.386,15.411,18815,0
2005-11-21,15.42,15.886,15.395,15.886,7225,0
2005-11-22,15.921,16.099,15.666,15.903,30080,0
2005-11-23,16.132,16.132,15.987,15.987,2137,0
2005-11-25,15.997,15.997,15.852,15.852,2829,0
2005-11-28,15.58,15.58,15.087,15.247,21066,0
2005-11-29,15.437,15.437,15.121,15.121,13430,0
2005-11-30,15.247,15.36,15.062,15.208,32159,0
2005-12-01,15.503,15.733,15.247,15.657,27894,0
2005-12-02,15.386,15.571,15.129,15.461,14752,0
2005-12-05,15.554,15.554,15.164,15.35,21932,0
2005-12-06,15.521,15.878,15.217,15.308,14483,0
2005-12-07,15.395,15.395,14.884,14.935,29087,0
2005-12-08,14.866,15.368,14.866,15.121,28422,0
2005-12-09,15.044,15.36,15.044,15.173,11235,0
2005-12-12,15.29,15.29,15.003,15.079,21567,0
2005-12-13,15.146,15.208,15.079,15.087,8515,0
2005-12-14,15.232,15.377,15.079,15.224,31545,0
2005-12-15,15.342,15.342,14.994,15.113,17889,0
2005-12-16,15.037,15.208,14.994,15.054,95083,0
2005-12-19,15.028,15.113,14.715,14.723,29409,0
2005-12-20,14.698,14.747,14.442,14.526,46996,0
2005-12-21,14.45,14.553,14.442,14.475,4170,0
2005-12-22,14.544,14.612,14.399,14.553,8449,0
2005-12-23,14.467,14.56,14.417,14.509,13122,0
2005-12-27,14.365,14.824,13.889,14.127,91100,0
2005-12-28,14.356,14.45,14.017,14.118,20507,0
2005-12-29,14.434,14.434,14.144,14.144,10894,0
2005-12-30,13.992,14.417,13.619,13.761,33450,0
2006-01-03,14.035,14.169,13.423,14.136,31609,0
2006-01-04,14.026,14.169,13.814,14.026,19975,0
2006-01-05,14.229,14.289,14.026,14.289,11094,0
2006-01-06,14.316,14.756,14.316,14.568,25301,0
2006-01-09,14.654,15.028,14.585,14.942,27155,0
2006-01-10,15.028,15.028,14.781,14.849,22415,0
2006-01-11,14.715,14.715,14.442,14.509,21169,0
2006-01-12,14.442,14.698,14.442,14.654,10594,0
2006-01-13,14.715,15.003,14.688,14.951,8118,0
2006-01-17,14.756,15.044,14.738,14.774,18634,0
2006-01-18,14.671,14.815,14.612,14.698,38966,0
2006-01-19,14.884,15.028,14.764,14.833,246906,0
2006-01-20,14.781,14.942,14.662,14.662,18401,0
2006-01-23,14.849,15.079,14.731,14.884,10838,0
2006-01-24,15.079,15.138,14.788,15.003,16206,0
2006-01-25,15.037,15.146,14.671,14.918,19790,0
2006-01-26,14.798,15.217,14.798,14.985,36233,0
2006-01-27,15.273,15.299,14.858,15.104,31046,0
2006-01-30,14.967,14.967,14.671,14.781,9765,0
2006-01-31,14.774,14.876,14.698,14.806,33177,0
2006-02-01,14.731,14.824,14.654,14.824,6655,0
2006-02-02,14.706,14.815,14.127,14.263,37577,0
2006-02-03,14.196,14.544,14.127,14.501,25013,0
2006-02-06,14.281,14.595,14.272,14.595,11649,0
2006-02-07,14.094,14.442,14.094,14.196,78790,0
2006-02-08,14.298,14.417,14.094,14.39,6458,0
2006-02-09,14.187,14.526,14.154,14.238,9573,0
2006-02-10,14.196,14.407,14.144,14.205,16853,0
2006-02-13,14.434,14.434,14.094,14.118,23582,0
2006-02-14,14.229,14.442,14.154,14.307,16155,0
2006-02-15,14.196,14.535,14.196,14.535,17880,0
2006-02-16,14.612,14.824,14.356,14.824,17977,0
2006-02-17,14.866,14.866,14.365,14.662,9642,0
2006-02-21,14.577,14.698,14.316,14.365,21714,0
2006-02-22,14.459,14.56,14.356,14.434,13245,0
2006-02-23,14.347,14.798,14.316,14.637,7534,0
2006-02-24,14.519,14.723,14.316,14.723,9689,0
2006-02-27,14.645,14.806,14.519,14.612,5511,0
2006-02-28,14.544,14.553,14.103,14.272,28678,0
2006-03-01,14.356,14.815,14.356,14.68,14778,0
2006-03-02,14.764,14.781,14.356,14.442,9586,0
2006-03-03,14.356,14.688,14.356,14.374,7178,0
2006-03-06,14.356,14.467,14.035,14.255,21334,0
2006-03-07,14.196,14.399,14.017,14.085,27981,0
2006-03-08,13.958,14.127,13.873,13.873,17460,0
2006-03-09,13.864,14.051,13.702,13.84,36760,0
2006-03-10,13.949,14.035,13.761,14.035,3960,0
2006-03-13,14.017,14.399,13.881,14.289,23552,0
2006-03-14,14.187,14.544,14.187,14.483,55680,0
2006-03-15,14.483,14.715,14.407,14.493,23475,0
2006-03-16,14.645,14.731,14.493,14.731,15923,0
2006-03-17,14.738,14.738,14.229,14.238,158680,0
2006-03-20,14.307,14.356,14.161,14.22,37304,0
2006-03-21,14.144,14.483,14.144,14.263,42238,0
2006-03-22,14.059,14.322,14.059,14.307,16522,0
2006-03-23,14.238,14.374,14.111,14.374,17933,0
2006-03-24,14.307,14.442,14.144,14.442,34833,0
2006-03-27,14.374,14.434,14.144,14.399,11619,0
2006-03-28,14.331,14.434,14.103,14.205,11692,0
2006-03-29,14.263,14.39,14.118,14.39,12957,0
2006-03-30,14.399,14.399,13.949,14.136,14772,0
2006-03-31,14.229,14.272,14.144,14.272,41275,0
2006-04-03,14.214,14.214,13.914,13.965,14985,0
2006-04-04,13.94,14.187,13.94,14.043,11310,0
2006-04-05,14.035,14.094,13.787,13.932,19866,0
2006-04-06,13.856,14.017,13.823,13.914,28699,0
2006-04-07,14.001,14.214,13.67,13.709,27611,0
2006-04-10,13.718,13.831,13.661,13.702,54324,0
2006-04-11,13.678,13.779,13.415,13.532,91455,0
2006-04-12,13.678,13.718,13.524,13.67,36348,0
2006-04-13,13.566,13.864,13.557,13.856,55226,0
2006-04-17,13.848,13.848,13.506,13.516,77509,0
2006-04-18,13.653,14.103,13.549,14.059,78299,0
2006-04-19,14.059,14.161,13.601,13.965,91075,0
2006-04-20,14.043,14.094,13.718,13.975,22745,0
2006-04-21,14.229,14.229,13.415,13.575,50084,0
2006-04-24,13.506,13.678,13.464,13.481,70487,0
2006-04-25,13.423,13.696,13.423,13.653,95432,0
2006-04-26,13.709,13.805,13.593,13.645,17831,0
2006-04-27,13.593,13.848,13.593,13.601,14108,0
2006-04-28,13.593,13.923,13.593,13.84,36984,0
2006-05-01,13.779,13.992,13.771,13.797,29610,0
2006-05-02,13.779,13.975,13.678,13.864,30297,0
2006-05-03,13.94,13.94,13.753,13.848,26065,0
2006-05-04,13.923,13.983,13.84,13.906,26368,0
2006-05-05,13.932,14.077,13.84,13.965,15290,0
2006-05-08,13.771,14.094,13.771,13.873,25134,0
2006-05-09,13.805,13.914,13.805,13.848,22226,0
2006-05-10,13.848,13.949,13.583,13.797,33031,0
2006-05-11,13.761,13.932,13.678,13.761,51306,0
2006-05-12,13.787,13.975,13.593,13.645,40118,0
2006-05-15,13.67,13.797,13.134,13.363,42213,0
2006-05-16,13.397,13.864,13.397,13.593,49177,0
2006-05-17,13.516,13.653,13.295,13.423,15855,0
2006-05-18,13.397,13.898,13.397,13.881,112684,0
2006-05-19,13.805,13.914,13.718,13.753,25408,0
2006-05-22,13.761,14.077,13.761,14.017,47799,0
2006-05-23,14.017,14.017,13.653,13.823,26118,0
2006-05-24,13.805,14.059,13.805,14.001,74075,0
2006-05-25,14.136,14.22,13.914,14.179,37866,0
2006-05-26,14.187,14.229,13.864,13.958,23189,0
2006-05-30,13.873,13.889,13.787,13.787,40149,0
2006-05-31,13.805,13.965,13.771,13.864,19201,0
2006-06-01,13.923,14.059,13.848,14.059,32606,0
2006-06-02,14.229,14.238,14.059,14.077,27727,0
2006-06-05,13.898,14.017,13.805,13.831,42983,0
2006-06-06,13.805,13.898,13.761,13.881,20303,0
2006-06-07,14.339,14.339,13.906,13.906,18965,0
2006-06-08,13.831,14.307,13.831,14.255,28603,0
2006-06-09,14.161,14.272,14.094,14.094,11294,0
2006-06-12,14.214,14.526,13.873,14.067,70306,0
2006-06-13,14.067,14.356,13.864,14.229,53524,0
2006-06-14,14.196,14.196,13.94,14.008,35470,0
2006-06-15,14.103,14.442,14.103,14.382,41773,0
2006-06-16,14.316,14.356,13.949,14.051,207636,0
2006-06-19,14.085,14.085,13.423,13.491,78706,0
2006-06-20,13.557,13.787,13.473,13.575,33841,0
2006-06-21,13.593,13.805,13.593,13.593,23729,0
2006-06-22,13.627,13.735,13.593,13.609,50999,0
2006-06-23,13.593,13.645,13.593,13.593,56064,0
2006-06-26,13.726,13.923,13.593,13.735,17751,0
2006-06-27,13.797,13.84,13.593,13.593,40720,0
2006-06-28,13.686,13.779,13.593,13.645,10422,0
2006-06-29,13.814,14.154,13.593,14.077,54873,0
2006-06-30,14.229,14.229,13.593,13.593,209845,0
2006-07-03,13.593,13.856,13.593,13.797,20800,0
2006-07-05,13.593,13.914,13.593,13.848,27200,0
2006-07-06,13.787,13.914,13.601,13.914,29506,0
2006-07-07,13.653,13.797,13.627,13.661,14355,0
2006-07-10,13.609,13.864,13.609,13.702,15554,0
2006-07-11,13.653,13.923,13.601,13.814,33448,0
2006-07-12,13.735,13.864,13.601,13.609,24954,0
2006-07-13,13.601,13.661,13.177,13.593,75435,0
2006-07-14,13.718,13.718,13.583,13.601,60554,0
2006-07-17,13.593,13.678,13.583,13.593,14232,0
2006-07-18,13.744,13.787,13.593,13.735,28791,0
2006-07-19,13.805,14.085,13.696,14.059,44700,0
2006-07-20,13.661,13.753,13.456,13.473,46625,0
2006-07-21,13.499,13.583,13.338,13.38,48388,0
2006-07-24,13.506,13.619,13.38,13.532,75637,0
2006-07-25,13.397,13.67,13.397,13.441,34117,0
2006-07-26,13.38,13.645,13.372,13.38,24787,0
2006-07-27,13.506,13.645,13.302,13.346,115850,0
2006-07-28,13.473,13.678,13.473,13.661,33703,0
2006-07-31,13.491,13.67,13.491,13.653,36077,0
2006-08-01,13.506,13.636,13.219,13.219,15920,0
2006-08-02,13.346,13.415,12.956,13.107,42438,0
2006-08-03,12.956,13.329,12.956,13.277,16417,0
2006-08-04,13.464,13.975,12.956,13.116,33495,0
2006-08-07,13.091,13.211,12.956,13.211,17076,0
2006-08-08,13.338,13.338,12.784,12.828,37689,0
2006-08-09,13.014,13.091,12.708,12.76,53424,0
2006-08-10,12.742,12.742,12.564,12.607,65491,0
2006-08-11,12.573,12.599,12.454,12.488,21618,0
2006-08-14,12.488,12.573,12.454,12.462,30800,0
2006-08-15,12.616,12.777,12.564,12.742,17442,0
2006-08-16,12.742,13.074,12.683,12.819,23454,0
2006-08-17,12.734,12.768,12.488,12.675,42205,0
2006-08-18,12.828,12.828,12.447,12.521,19059,0
2006-08-21,12.447,12.479,12.421,12.421,15530,0
2006-08-22,12.413,12.488,12.413,12.488,19781,0
2006-08-23,12.421,12.488,12.293,12.31,23595,0
2006-08-24,12.276,12.488,12.276,12.342,11961,0
2006-08-25,12.285,12.513,12.285,12.488,12125,0
2006-08-28,12.462,12.573,12.325,12.36,29650,0
2006-08-29,12.429,12.616,12.36,12.616,20349,0
2006-08-30,12.692,12.708,12.413,12.599,79678,0
2006-08-31,12.683,12.921,12.683,12.802,25324,0
2006-09-01,12.921,13.107,12.76,12.76,5803,0
2006-09-05,12.591,13.04,12.591,13.04,16451,0
2006-09-06,12.913,12.913,12.7,12.7,8836,0
2006-09-07,12.633,12.913,12.342,12.624,20918,0
2006-09-08,12.599,12.7,12.581,12.683,2574,0
2006-09-11,12.564,13.226,12.564,13.057,43049,0
2006-09-12,12.956,13.286,12.938,13.286,20905,0
2006-09-13,13.251,13.726,13.124,13.636,15251,0
2006-09-14,13.491,13.491,13.26,13.38,19610,0
2006-09-15,13.38,13.388,13.04,13.372,100433,0
2006-09-18,13.269,13.338,13.091,13.295,9517,0
2006-09-19,13.202,13.202,12.896,13.098,19006,0
2006-09-20,13.098,13.557,13.082,13.473,35308,0
2006-09-21,13.593,13.593,12.828,12.828,23785,0
2006-09-22,12.752,12.819,12.53,12.616,23189,0
2006-09-25,12.591,12.861,12.573,12.784,19631,0
2006-09-26,12.861,13.006,12.616,12.658,8841,0
2006-09-27,12.573,13.014,12.573,12.972,22226,0
2006-09-28,12.837,13.065,12.591,12.692,30786,0
2006-09-29,12.742,12.802,12.539,12.607,15629,0
2006-10-02,12.742,12.793,12.267,12.36,18537,0
2006-10-03,12.36,12.725,12.36,12.607,13859,0
2006-10-04,12.53,12.879,12.53,12.879,24890,0
2006-10-05,12.837,12.998,12.641,12.946,42918,0
2006-10-06,12.853,12.887,12.7,12.708,22004,0
2006-10-09,12.742,12.742,12.53,12.599,22990,0
2006-10-10,12.666,12.7,12.53,12.556,12238,0
2006-10-11,12.556,12.692,12.53,12.53,20864,0
2006-10-12,12.641,12.819,12.53,12.819,27870,0
2006-10-13,12.811,12.998,12.811,12.913,30634,0
2006-10-16,12.981,13.022,12.819,12.828,42935,0
2006-10-17,12.7,12.861,12.7,12.768,21636,0
2006-10-18,12.904,13.168,12.65,12.768,29286,0
2006-10-19,12.784,12.887,12.7,12.887,26690,0
2006-10-20,13.16,13.251,12.998,13.048,23785,0
2006-10-23,12.938,13.032,12.76,12.853,11055,0
2006-10-24,12.802,12.802,12.716,12.742,23838,0
2006-10-25,12.913,13.082,12.913,13.048,14888,0
2006-10-26,13.177,13.549,13.142,13.388,25245,0
2006-10-27,13.397,13.397,13.032,13.048,15781,0
2006-10-30,12.99,13.415,12.99,13.295,29976,0
2006-10-31,13.26,13.302,13.082,13.168,13127,0
2006-11-01,13.235,13.235,12.768,12.896,32559,0
2006-11-02,12.742,12.921,12.742,12.768,29139,0
2006-11-03,12.837,13.065,12.837,12.938,30262,0
2006-11-06,12.998,13.074,12.956,12.998,8806,0
2006-11-07,13.022,13.211,12.819,12.87,37064,0
2006-11-08,12.777,13.124,12.777,13.098,19151,0
2006-11-09,13.168,13.168,12.828,12.861,18559,0
2006-11-10,12.853,13.006,12.853,12.93,18175,0
2006-11-13,12.93,13.032,12.87,12.99,27760,0
2006-11-14,13.124,13.277,12.93,13.251,30460,0
2006-11-15,13.134,13.405,13.134,13.397,19707,0
2006-11-16,13.423,13.423,13.177,13.286,74886,0
2006-11-17,13.211,13.372,13.151,13.338,23578,0
2006-11-20,13.302,13.338,13.243,13.32,15862,0
2006-11-21,13.302,13.423,13.302,13.346,13662,0
2006-11-22,13.211,13.32,13.124,13.124,13105,0
2006-11-24,13.098,13.295,13.098,13.211,1761,0
2006-11-27,13.134,13.134,12.828,12.853,36441,0
2006-11-28,12.87,13.065,12.87,13.057,19211,0
2006-11-29,13.124,13.363,12.972,13.124,24449,0
2006-11-30,13.091,13.151,12.946,13.006,23081,0
2006-12-01,12.99,13.057,12.828,13.057,33032,0
2006-12-04,13.124,13.338,12.946,13.286,24975,0
2006-12-05,13.302,13.38,13.243,13.295,18529,0
2006-12-06,13.235,13.372,13.211,13.312,8230,0
2006-12-07,13.346,13.448,13.16,13.16,26594,0
2006-12-08,13.194,13.235,13.151,13.202,4346,0
2006-12-11,13.142,13.168,13.082,13.116,16528,0
2006-12-12,13.251,13.251,13.116,13.16,6223,0
2006-12-13,13.251,13.251,13.04,13.142,33285,0
2006-12-14,13.16,13.346,13.098,13.286,28958,0
2006-12-15,13.388,13.388,13.098,13.177,54106,0
2006-12-18,13.226,13.338,12.956,13.014,14301,0
2006-12-19,12.956,13.295,12.956,13.295,23352,0
2006-12-20,13.211,13.302,13.022,13.251,28033,0
2006-12-21,13.243,13.243,13.057,13.082,13281,0
2006-12-22,13.107,13.107,12.963,13.032,9350,0
2006-12-26,13.082,13.286,13.057,13.243,20328,0
2006-12-27,13.329,13.346,13.151,13.338,17837,0
2006-12-28,13.295,13.38,13.057,13.091,64336,0
2006-12-29,13.032,13.329,12.99,13.014,35280,0
2007-01-03,13.116,13.151,12.896,12.904,37021,0
2007-01-04,12.904,13.107,12.742,13.022,25538,0
2007-01-05,12.938,12.938,12.53,12.53,26436,0
2007-01-08,12.53,12.581,12.36,12.421,15648,0
2007-01-09,12.395,12.503,12.224,12.395,28756,0
2007-01-10,12.301,12.539,12.191,12.251,13838,0
2007-01-11,12.369,12.503,12.191,12.251,12666,0
2007-01-12,12.216,12.335,12.199,12.335,21816,0
2007-01-16,12.439,12.7,12.191,12.191,24781,0
2007-01-17,12.216,12.513,12.164,12.164,18108,0
2007-01-18,12.164,12.342,11.91,11.91,25304,0
2007-01-19,11.944,12.285,11.936,12.234,17742,0
2007-01-22,11.986,12.14,11.91,11.91,12759,0
2007-01-23,12.003,12.386,11.892,12.251,22185,0
2007-01-24,12.403,12.471,12.089,12.156,23888,0
2007-01-25,12.14,12.342,11.484,11.792,38457,0
2007-01-26,11.826,12.055,11.484,11.826,33924,0
2007-01-29,11.817,12.055,11.68,12.012,13009,0
2007-01-30,12.055,12.081,11.892,12.081,24414,0
2007-01-31,12.012,12.089,11.892,12.055,23572,0
2007-02-01,12.081,12.224,11.978,12.164,8309,0
2007-02-02,12.224,12.234,12.02,12.02,6680,0
2007-02-05,11.986,12.055,11.978,12.03,42656,0
2007-02-06,12.089,12.156,11.978,12.046,21392,0
2007-02-07,12.038,12.122,11.901,11.944,32950,0
2007-02-08,11.944,12.02,11.927,11.97,11495,0
2007-02-09,11.936,12.03,11.892,11.927,25503,0
2007-02-12,11.901,11.961,11.749,11.892,19761,0
2007-02-13,11.918,12.003,11.868,11.961,26788,0
2007-02-14,11.944,11.994,11.765,11.852,15857,0
2007-02-15,11.859,11.868,11.664,11.775,44252,0
2007-02-16,11.783,11.809,11.445,11.561,64240,0
2007-02-20,11.561,11.892,11.493,11.892,15933,0
2007-02-21,11.817,11.918,11.809,11.892,21162,0
2007-02-22,11.884,11.884,11.597,11.792,33624,0
2007-02-23,11.801,11.852,11.765,11.809,30364,0
2007-02-26,11.859,11.859,11.475,11.519,28404,0
2007-02-27,11.468,11.792,10.61,10.645,133133,0
2007-02-28,10.891,11.112,10.823,11.01,92633,0
2007-03-01,10.874,11.248,10.874,11.102,20646,0
2007-03-02,11.01,11.102,10.84,10.85,53938,0
2007-03-05,10.84,11.018,10.84,10.9,21734,0
2007-03-06,11.018,11.215,10.84,11.112,21079,0
2007-03-07,11.036,11.102,10.857,10.857,32836,0
2007-03-08,10.958,11.01,10.78,10.814,23539,0
2007-03-09,10.814,10.984,10.78,10.975,33403,0
2007-03-12,10.874,10.949,10.788,10.865,22268,0
2007-03-13,10.874,10.891,10.417,10.417,76238,0
2007-03-14,10.738,10.967,10.543,10.958,45761,0
2007-03-15,10.942,11.18,10.942,11.18,33442,0
2007-03-16,11.205,11.222,10.857,10.857,94362,0
2007-03-19,10.942,11.197,10.865,10.942,17997,0
2007-03-20,10.925,11.197,10.9,11.01,17516,0
2007-03-21,10.942,11.297,10.857,11.297,22630,0
2007-03-22,11.315,11.383,11.145,11.264,26160,0
2007-03-23,11.222,11.306,11.137,11.145,7067,0
2007-03-26,11.215,11.264,10.958,11.264,11607,0
2007-03-27,11.205,11.205,10.958,11.061,35586,0
2007-03-28,10.984,11.154,10.874,10.891,18981,0
2007-03-29,10.984,10.993,10.712,10.874,27302,0
2007-03-30,10.874,11.044,10.84,10.967,44377,0
2007-04-02,10.9,11.044,10.874,11.027,8304,0
2007-04-03,11.044,11.248,11.01,11.145,24916,0
2007-04-04,11.119,11.137,10.909,11.086,9679,0
2007-04-05,11.061,11.119,10.984,11.027,13252,0
2007-04-09,11.018,11.036,10.925,10.958,17836,0
2007-04-10,10.934,11.086,10.934,11.018,25607,0
2007-04-11,11.068,11.068,10.9,10.9,29914,0
2007-04-12,10.891,10.909,10.788,10.909,8919,0
2007-04-13,10.934,10.934,10.797,10.909,20342,0
2007-04-16,11.01,11.027,10.832,11.027,19330,0
2007-04-17,11.027,11.061,10.909,11.027,19112,0
2007-04-18,11.018,11.044,10.865,10.874,25438,0
2007-04-19,10.823,10.916,10.772,10.772,16243,0
2007-04-20,10.993,11.01,10.823,10.865,25089,0
2007-04-23,10.797,10.984,10.619,10.628,11832,0
2007-04-24,10.645,10.703,10.559,10.569,18132,0
2007-04-25,10.654,10.832,10.645,10.695,12712,0
2007-04-26,10.636,10.832,10.577,10.601,20686,0
2007-04-27,10.687,10.695,10.61,10.636,22735,0
2007-04-30,10.73,10.882,10.295,10.364,57334,0
2007-05-01,10.381,10.543,10.381,10.534,43047,0
2007-05-02,10.481,10.748,10.481,10.695,21002,0
2007-05-03,10.712,10.84,10.661,10.73,27505,0
2007-05-04,10.763,10.763,10.619,10.695,16429,0
2007-05-07,10.738,10.772,10.628,10.687,45659,0
2007-05-08,10.619,10.721,10.517,10.595,21266,0
2007-05-09,10.636,10.73,10.543,10.721,15059,0
2007-05-10,10.628,10.721,10.417,10.417,53529,0
2007-05-11,10.481,10.756,10.481,10.712,78783,0
2007-05-14,10.703,10.85,10.517,10.552,35099,0
2007-05-15,10.517,10.874,10.457,10.601,104121,0
2007-05-16,10.61,10.67,10.552,10.601,28946,0
2007-05-17,10.595,10.636,10.399,10.399,36787,0
2007-05-18,10.449,10.534,10.321,10.465,30207,0
2007-05-21,10.449,10.832,10.449,10.823,57413,0
2007-05-22,10.763,11.01,10.763,10.934,39734,0
2007-05-23,10.958,11.061,10.874,10.975,102015,0
2007-05-24,11.036,11.036,10.814,10.85,36901,0
2007-05-25,10.865,11.076,10.78,11.036,65139,0
2007-05-29,11.094,11.255,11.053,11.128,39917,0
2007-05-30,11.128,11.358,11.01,11.35,72676,0
2007-05-31,11.673,11.673,11.383,11.664,73620,0
2007-06-01,11.696,11.892,11.605,11.705,52323,0
2007-06-04,11.623,11.817,11.623,11.817,35415,0
2007-06-05,11.757,11.783,11.639,11.673,57022,0
2007-06-06,11.597,11.673,11.553,11.614,66624,0
2007-06-07,11.605,11.656,11.51,11.51,66177,0
2007-06-08,11.501,11.892,11.501,11.673,69576,0
2007-06-11,11.639,11.859,11.639,11.739,13398,0
2007-06-12,11.722,11.884,11.597,11.656,44969,0
2007-06-13,11.731,11.884,11.632,11.835,37748,0
2007-06-14,11.826,12.02,11.775,11.842,20702,0
2007-06-15,12.106,12.106,11.859,11.884,94148,0
2007-06-18,11.817,12.055,11.809,12.055,62620,0
2007-06-19,11.978,12.106,11.978,12.097,38729,0
2007-06-20,12.173,12.335,11.722,11.809,87525,0
2007-06-21,11.705,12.089,11.705,12.063,113472,0
2007-06-22,12.106,12.318,11.953,12.216,1958194,0
2007-06-25,12.115,12.259,12.089,12.14,112884,0
2007-06-26,12.14,12.276,12.14,12.191,149924,0
2007-06-27,12.403,12.403,12.132,12.182,26943,0
2007-06-28,12.156,12.156,11.859,11.978,24441,0
2007-06-29,11.918,11.978,11.918,11.961,26992,0
2007-07-02,11.927,11.927,11.673,11.783,28873,0
2007-07-03,11.775,11.892,11.775,11.892,6998,0
2007-07-05,11.892,11.927,11.765,11.809,11071,0
2007-07-06,11.713,11.892,11.713,11.859,13008,0
2007-07-09,11.801,11.817,11.605,11.68,27437,0
2007-07-10,11.731,11.731,11.427,11.484,20726,0
2007-07-11,11.436,11.475,11.18,11.205,39207,0
2007-07-12,11.315,11.468,11.315,11.35,30500,0
2007-07-13,11.445,11.468,11.315,11.452,27076,0
2007-07-16,11.459,11.468,11.375,11.445,20537,0
2007-07-17,11.436,11.436,11.145,11.323,17709,0
2007-07-18,11.19,11.264,11.01,11.264,10750,0
2007-07-19,11.215,11.264,11.061,11.163,30991,0
2007-07-20,11.102,11.102,10.874,10.916,14151,0
2007-07-23,10.891,11.068,10.891,10.967,8446,0
2007-07-24,10.85,10.942,10.569,10.628,14541,0
2007-07-25,10.712,10.865,10.695,10.865,26155,0
2007-07-26,10.975,10.975,10.805,10.823,50250,0
2007-07-27,10.805,10.805,10.391,10.499,56299,0
2007-07-30,10.661,10.748,10.338,10.703,70810,0
2007-07-31,10.78,10.882,10.595,10.595,188748,0
2007-08-01,10.577,10.577,10.417,10.517,44390,0
2007-08-02,10.364,10.408,10.024,10.142,85761,0
2007-08-03,10.151,10.313,10.1,10.142,44653,0
2007-08-06,10.142,10.254,10.11,10.194,51502,0
2007-08-07,10.238,10.238,10.067,10.067,77806,0
2007-08-08,10.169,10.373,10.024,10.117,65205,0
2007-08-09,10.142,10.169,9.804,9.847,50458,0
2007-08-10,9.7,10.22,9.471,9.889,55341,0
2007-08-13,9.76,10.11,9.609,10.034,65565,0
2007-08-14,9.998,10.135,9.99,10.092,28200,0
2007-08-15,10.034,10.151,9.838,9.896,20356,0
2007-08-16,9.982,10.1,9.691,10.034,49017,0
2007-08-17,10.142,10.169,9.769,9.982,28358,0
2007-08-20,9.88,10.169,9.88,10.1,36711,0
2007-08-21,10.11,10.27,10.1,10.1,30335,0
2007-08-22,9.973,10.246,9.931,10.202,29844,0
2007-08-23,9.998,10.304,9.921,10.238,58858,0
2007-08-24,10.246,10.288,10.212,10.246,26432,0
2007-08-27,10.254,10.321,10.212,10.295,21907,0
2007-08-28,10.295,10.321,10.238,10.304,11421,0
2007-08-29,10.278,10.408,10.238,10.295,58812,0
2007-08-30,10.27,10.321,10.238,10.295,48629,0
2007-08-31,10.313,10.373,10.295,10.338,8460,0
2007-09-04,10.408,10.425,10.295,10.364,12996,0
2007-09-05,10.381,10.408,10.278,10.338,14253,0
2007-09-06,10.321,10.355,10.295,10.321,11898,0
2007-09-07,10.364,10.364,10.238,10.321,24762,0
2007-09-10,10.27,10.321,10.261,10.288,19404,0
2007-09-11,10.313,10.425,10.313,10.373,20033,0
2007-09-12,10.313,10.399,10.238,10.238,7651,0
2007-09-13,10.238,10.321,10.238,10.238,15289,0
2007-09-14,10.246,10.321,10.16,10.304,5886,0
2007-09-17,10.229,10.33,10.186,10.22,6529,0
2007-09-18,10.22,10.569,10.22,10.246,29507,0
2007-09-19,10.338,10.601,10.33,10.534,15124,0
2007-09-20,10.491,10.491,10.278,10.355,31416,0
2007-09-21,10.295,10.355,10.288,10.288,15655,0
2007-09-24,10.408,10.408,10.278,10.278,11431,0
2007-09-25,10.278,10.577,10.254,10.441,36574,0
2007-09-26,10.457,10.457,10.117,10.126,5544,0
2007-09-27,10.092,10.229,10.092,10.177,6683,0
2007-10-01,10.092,10.408,10.092,10.202,18996,0
2007-10-02,10.261,10.261,9.847,9.982,38854,0
2007-10-03,9.99,10.151,9.906,9.99,34278,0
2007-10-04,10.024,10.034,9.956,9.99,9475,0
2007-10-05,9.982,10.11,9.982,10.11,5311,0
2007-10-08,10.177,10.202,10.1,10.151,8523,0
2007-10-09,10.151,10.246,10.151,10.151,10242,0
2007-10-10,10.22,10.22,10.092,10.11,11541,0
2007-10-11,10.075,10.117,9.906,9.947,26476,0
2007-10-12,10.016,10.016,9.938,9.982,26296,0
2007-10-15,10.059,10.059,9.83,9.871,16080,0
2007-10-16,9.83,9.855,9.727,9.727,12203,0
2007-10-17,9.7,9.752,9.668,9.709,12000,0
2007-10-18,9.3016,9.4621,8.8682,8.988,59347,0
2007-10-19,8.988,9.0056,8.7072,8.8102,51728,0
2007-10-22,8.6648,8.7501,8.6397,8.741,39381,0
2007-10-23,8.7843,8.8608,8.741,8.741,39090,0
2007-10-24,8.699,8.9448,8.674,8.9448,49846,0
2007-10-25,9.0563,9.735,9.0388,9.574,89885,0
2007-10-26,9.531,9.531,9.0896,9.1071,26924,0
2007-10-29,9.1071,9.284,9.1071,9.2002,20712,0
2007-10-30,9.0896,9.0896,8.835,8.8774,22867,0
2007-10-31,8.8682,8.9623,8.69,8.69,11062,0
2007-11-01,8.674,8.7584,8.5802,8.5971,84871,0
2007-11-02,8.6057,8.741,8.5802,8.5802,23409,0
2007-11-05,8.5887,8.6648,8.5802,8.5802,26909,0
2007-11-06,8.8277,8.8277,8.648,8.674,3531,0
2007-11-07,8.741,8.741,8.5971,8.6397,31363,0
2007-11-08,8.6648,8.7243,8.5971,8.699,10927,0
2007-11-09,8.6057,8.7243,8.6057,8.6311,14448,0
2007-11-12,8.6225,8.69,8.5887,8.6397,24126,0
2007-11-13,8.7072,8.929,8.5802,8.7501,17361,0
2007-11-14,8.8018,8.835,8.6648,8.7327,16266,0
2007-11-15,8.6567,8.6816,8.6057,8.6225,17920,0
2007-11-16,8.6225,8.6816,8.5377,8.5716,16171,0
2007-11-19,8.5632,8.648,8.5632,8.6225,11766,0
2007-11-20,8.5632,8.776,8.5632,8.6057,8250,0
2007-11-21,8.6648,8.6648,8.2573,8.2657,37786,0
2007-11-23,8.2657,8.3252,8.0705,8.2319,5192,0
2007-11-26,8.1894,8.3083,7.9686,7.9938,20482,0
2007-11-27,8.0874,8.1554,7.9346,7.9938,8086,0
2007-11-28,8.0365,8.0874,7.9938,8.0705,18665,0
2007-11-29,8.0365,8.1554,7.9938,8.0365,22047,0
2007-11-30,8.0365,8.1043,8.0365,8.0705,8185,0
2007-12-03,8.0789,8.0789,7.8919,7.9006,40521,0
2007-12-04,7.875,7.9514,7.8666,7.8666,12832,0
2007-12-05,7.9174,8.1894,7.8579,7.8836,9586,0
2007-12-06,7.8579,7.9346,7.8579,7.9259,15373,0
2007-12-07,7.96,8.2147,7.8579,8.1383,15352,0
2007-12-10,8.1723,8.5547,7.977,8.4698,29930,0
2007-12-11,8.4528,8.929,8.4016,8.8682,17131,0
2007-12-12,8.8857,8.9539,8.8682,8.8857,5796,0
2007-12-13,8.5887,8.741,8.4782,8.5037,19935,0
2007-12-14,8.3252,8.4867,8.3252,8.4528,2118,0
2007-12-17,8.3762,8.3762,8.3762,8.3762,472,0
2007-12-18,8.2828,8.3167,8.2319,8.2402,15922,0
2007-12-19,8.1383,8.1383,7.875,8.011,9772,0
2007-12-20,8.0618,8.2997,7.7474,7.7474,196211,0
2007-12-21,7.739,7.9514,7.6202,7.8072,17599,0
2007-12-24,7.8072,7.875,7.5522,7.5522,9369,0
2007-12-26,7.6456,7.8409,7.4927,7.6456,62289,0
2007-12-27,7.5606,7.6796,7.4841,7.5606,21269,0
2007-12-28,7.6372,7.6711,7.5183,7.5691,58316,0
2007-12-31,7.6032,7.6032,7.051,7.4927,44434,0
2008-01-02,7.5438,7.6286,7.3906,7.5097,29469,0
2008-01-03,7.5946,7.7306,7.2719,7.2719,27368,0
2008-01-04,7.3313,7.3569,7.0849,7.153,8792,0
2008-01-07,7.4504,7.4504,7.153,7.1613,21114,0
2008-01-08,7.136,7.2464,7.0679,7.1019,22011,0
2008-01-09,7.1954,7.6796,7.0849,7.6796,39262,0
2008-01-10,7.6372,7.6456,7.2464,7.5606,14379,0
2008-01-11,7.5606,7.6116,7.0084,7.2039,48613,0
2008-01-14,7.3228,7.9938,7.3228,7.6542,13984,0
2008-01-15,7.6372,7.875,7.5266,7.824,23551,0
2008-01-16,7.875,8.0705,7.5352,7.7562,53467,0
2008-01-17,7.5606,7.875,7.4672,7.8072,14943,0
2008-01-18,7.824,7.8579,7.6542,7.6626,12125,0
2008-01-22,7.2634,8.1808,7.2634,7.6796,36603,0
2008-01-23,7.7051,7.8579,7.3823,7.4759,41412,0
2008-01-24,7.5438,7.6286,7.0849,7.2634,17373,0
2008-01-25,7.4672,7.8326,7.3653,7.6542,36917,0
2008-01-28,7.5862,7.8154,7.5097,7.5522,23462,0
2008-01-29,7.6372,8.0705,7.5522,7.5522,9743,0
2008-01-30,7.6542,8.011,7.6542,7.8579,11211,0
2008-01-31,7.9006,8.2147,7.8919,7.943,15374,0
2008-02-01,7.9006,8.2743,7.9006,7.9259,19866,0
2008-02-04,7.9938,8.3846,7.9938,8.1214,20520,0
2008-02-05,7.9091,7.9174,7.6711,7.739,32388,0
2008-02-06,7.7474,7.8495,7.6456,7.739,28577,0
2008-02-07,7.7306,7.8154,7.6286,7.6711,14888,0
2008-02-08,7.6711,7.7815,7.6626,7.739,7348,0
2008-02-11,7.7985,7.8409,7.6456,7.7051,13759,0
2008-02-12,7.6542,7.739,7.5183,7.739,17346,0
2008-02-13,7.688,7.7562,7.3144,7.3739,20938,0
2008-02-14,7.4334,7.5862,7.3569,7.5012,20982,0
2008-02-15,7.4334,7.4334,7.2207,7.3483,11147,0
2008-02-19,7.3313,7.4417,7.2464,7.3906,20983,0
2008-02-20,7.2974,7.3483,7.2549,7.3313,10359,0
2008-02-21,7.2974,7.3653,7.2207,7.3653,10947,0
2008-02-22,7.3313,7.4504,7.2888,7.3906,7533,0
2008-02-25,7.2207,7.3823,7.2207,7.3823,8824,0
2008-02-26,7.2719,7.3653,7.2634,7.2719,25860,0
2008-02-27,7.2719,7.2719,7.017,7.2207,21890,0
2008-02-28,7.2549,7.2804,7.0423,7.1443,3920,0
2008-02-29,7.1104,7.1954,7.0679,7.1784,9500,0
2008-03-03,7.1699,7.1784,7.0084,7.0679,23578,0
2008-03-04,7.1019,7.1019,7.0084,7.051,7970,0
2008-03-05,7.0849,7.0849,6.8046,6.9914,26246,0
2008-03-06,7.0423,7.2379,6.8981,6.8981,24260,0
2008-03-07,6.9574,7.4247,6.9574,7.0423,9945,0
2008-03-10,7.0849,7.1189,6.9064,6.9064,13008,0
2008-03-11,6.9491,7.0001,6.7961,6.8555,10712,0
2008-03-12,7.0255,7.0255,6.881,6.9236,3060,0
2008-03-13,6.9661,6.9745,6.881,6.881,18446,0
2008-03-14,6.9151,6.9574,6.9151,6.9574,7298,0
2008-03-17,7.0935,7.0935,6.8385,6.9491,30313,0
2008-03-18,7.0341,7.051,6.7961,6.7961,9373,0
2008-03-19,6.881,6.8896,6.7707,6.7876,21669,0
2008-03-20,6.8555,6.864,6.7367,6.864,4737,0
2008-03-24,6.8385,6.9914,6.7961,6.9914,8237,0
2008-03-25,7.0001,7.688,7.0001,7.5012,60044,0
2008-03-26,7.3653,7.4334,6.8046,7.136,58498,0
2008-03-27,7.2549,7.4672,7.1784,7.4078,17964,0
2008-03-28,7.3739,7.4163,7.2124,7.3399,17778,0
2008-03-31,7.4672,7.4672,7.1189,7.3058,29117,0
2008-04-01,7.1869,7.5012,7.136,7.3313,12803,0
2008-04-02,7.4588,7.6116,7.4078,7.5862,8261,0
2008-04-03,7.4672,7.6456,7.3823,7.5691,15234,0
2008-04-04,7.5438,7.5946,7.4247,7.5266,20443,0
2008-04-07,7.4417,7.5522,7.2888,7.5522,10963,0
2008-04-08,7.5438,7.5522,7.4247,7.4841,6368,0
2008-04-09,7.4334,7.5352,7.4247,7.5097,4474,0
2008-04-10,7.5522,7.5522,7.4334,7.5183,14306,0
2008-04-11,7.5097,7.5522,7.4078,7.5522,9658,0
2008-04-14,7.5522,7.5946,7.4163,7.5946,6685,0
2008-04-15,7.5606,7.6456,7.4417,7.6456,5541,0
2008-04-16,7.7645,7.824,7.4163,7.4163,30423,0
2008-04-17,7.3906,7.9856,7.3906,7.9091,39130,0
2008-04-18,7.875,7.977,7.875,7.9259,5229,0
2008-04-21,7.7731,7.8579,7.7731,7.8579,472,0
2008-04-22,7.5606,8.0279,7.5438,7.8072,15286,0
2008-04-23,8.0365,8.0365,7.8409,7.875,1707,0
2008-04-24,7.6456,7.875,7.5606,7.7645,16279,0
2008-04-25,7.6967,7.6967,7.2549,7.688,9652,0
2008-04-28,7.8409,7.9006,7.6456,7.8409,2471,0
2008-04-29,7.7562,7.7901,7.6116,7.7901,7676,0
2008-04-30,7.8326,8.0618,7.5946,7.96,17322,0
2008-05-01,7.7562,7.7562,7.5606,7.6286,7255,0
2008-05-02,7.875,7.875,7.5691,7.6116,1966,0
2008-05-05,7.7901,7.824,7.3823,7.7135,18762,0
2008-05-06,7.7985,7.9259,7.739,7.7901,4228,0
2008-05-07,7.7731,7.8072,7.6286,7.6286,8422,0
2008-05-08,7.6626,7.875,7.5606,7.6456,5031,0
2008-05-09,7.5266,7.7731,7.4841,7.7731,2471,0
2008-05-12,7.6967,7.943,7.4927,7.5522,17449,0
2008-05-13,7.7051,7.7731,7.6626,7.7135,10389,0
2008-05-14,7.7135,7.7135,7.5183,7.6286,2636,0
2008-05-15,7.6372,7.7731,7.2634,7.4841,6870,0
2008-05-16,7.8409,7.8919,7.5862,7.6372,22129,0
2008-05-19,7.6456,7.688,7.2549,7.3994,21650,0
2008-05-20,7.6626,7.7306,7.2294,7.2549,18384,0
2008-05-21,7.3399,7.5946,7.2549,7.3058,18895,0
2008-05-22,7.3739,7.5352,7.3653,7.4078,14694,0
2008-05-23,7.4588,7.5606,7.2207,7.2379,14149,0
2008-05-27,7.5438,7.5522,7.2207,7.2207,11772,0
2008-05-28,7.3823,7.6032,7.3399,7.4334,21993,0
2008-05-29,7.2464,7.6032,7.1699,7.4163,19943,0
2008-05-30,7.5266,7.5606,7.1869,7.1869,16623,0
2008-06-02,7.3569,7.4672,7.2719,7.3228,10966,0
2008-06-03,7.3653,7.3653,7.2549,7.2634,15200,0
2008-06-04,7.2634,7.3483,6.932,7.2464,15732,0
2008-06-05,7.1954,7.6032,6.8896,7.1699,15147,0
2008-06-06,7.2634,7.5606,6.9574,7.0679,11852,0
2008-06-09,7.1699,7.2124,6.8385,6.9745,8947,0
2008-06-10,6.8046,6.9406,6.5413,6.6262,28995,0
2008-06-11,6.6687,6.6687,6.4648,6.5582,15655,0
2008-06-12,6.5497,6.6092,6.4818,6.4903,19903,0
2008-06-13,6.5582,6.5669,6.2694,6.4393,21483,0
2008-06-16,6.4903,6.5413,6.2441,6.4477,9412,0
2008-06-17,6.3288,6.4053,6.0485,6.2441,17250,0
2008-06-18,6.295,6.3883,5.6069,5.6663,28821,0
2008-06-19,5.7428,5.7681,5.6918,5.7173,12125,0
2008-06-20,5.8361,5.8958,5.6152,5.7852,17747,0
2008-06-23,5.6069,5.6069,4.8252,5.1056,26905,0
2008-06-24,4.5958,5.0291,4.5534,4.8252,27557,0
2008-06-25,4.9187,4.9272,4.7658,4.8423,11252,0
2008-06-26,4.8677,4.995,4.6723,4.7827,38555,0
2008-06-27,4.8423,5.0971,4.7063,5.0122,57534,0
2008-06-30,5.0122,5.0971,5.0122,5.0546,8352,0
2008-07-01,4.9357,5.0971,4.9357,5.0971,11115,0
2008-07-02,5.0546,5.0971,5.0291,5.0632,16783,0
2008-07-03,5.0971,5.0971,4.9695,4.9781,13301,0
2008-07-07,4.8931,4.9868,4.222,4.4175,36733,0
2008-07-08,4.5194,4.6384,4.4005,4.4175,18730,0
2008-07-09,4.4684,4.4684,4.2136,4.2136,38081,0
2008-07-10,4.2816,4.3579,4.1964,4.2308,44278,0
2008-07-11,4.1882,4.2477,4.0862,4.1372,10336,0
2008-07-14,4.2901,4.4684,4.0351,4.0945,43230,0
2008-07-15,4.1964,4.222,4.0437,4.0437,29939,0
2008-07-16,4.1032,4.3496,4.1032,4.3325,33685,0
2008-07-17,4.4599,4.5448,4.3155,4.341,27495,0
2008-07-18,4.2561,4.2561,3.7294,3.7464,39616,0
2008-07-21,4.2052,4.2052,3.8738,3.9417,47070,0
2008-07-22,4.0181,4.0351,3.9587,4.0267,36582,0
2008-07-23,4.1202,4.2052,4.1117,4.1541,26231,0
2008-07-24,4.1626,4.5448,4.1455,4.4516,42956,0
2008-07-25,4.3325,4.4599,4.2816,4.3579,13078,0
2008-07-28,4.3325,4.6212,4.1882,4.2052,11703,0
2008-07-29,4.3836,4.3836,4.1286,4.3749,10237,0
2008-07-30,4.4599,4.6384,4.4599,4.4599,11758,0
2008-07-31,4.4599,4.4939,4.0351,4.0606,33703,0
2008-08-01,4.1372,4.4599,4.1032,4.3836,13211,0
2008-08-04,4.6468,4.6468,4.0777,4.1202,8098,0
2008-08-05,4.2308,4.3666,4.1796,4.3325,11800,0
2008-08-06,4.2901,4.324,4.1202,4.1202,26838,0
2008-08-07,4.1882,4.2052,4.1032,4.1372,20335,0
2008-08-08,4.1372,4.222,4.1032,4.222,37126,0
2008-08-11,4.1541,4.2645,4.1541,4.2477,12979,0
2008-08-12,4.239,4.2645,4.222,4.2645,22589,0
2008-08-13,4.341,4.3579,4.2308,4.2477,5049,0
2008-08-14,4.1626,4.2901,4.1626,4.2816,17555,0
2008-08-15,4.2816,4.5024,4.2816,4.307,21452,0
2008-08-18,4.2816,4.4429,4.2816,4.4005,5945,0
2008-08-19,4.3155,4.3579,4.2052,4.2561,62442,0
2008-08-20,4.2816,4.4599,4.2136,4.239,11918,0
2008-08-21,4.1711,4.222,4.1455,4.1455,12633,0
2008-08-22,4.1711,4.1964,4.0437,4.0606,11660,0
2008-08-25,4.0351,4.1372,3.8228,3.9502,26323,0
2008-08-26,4.0098,4.1882,3.8228,3.8568,22790,0
2008-08-27,3.8908,3.9674,3.7464,3.8314,40290,0
2008-08-28,3.7888,4.2477,3.7888,3.9417,23990,0
2008-08-29,3.8653,3.9843,3.8483,3.8653,6820,0
2008-09-02,3.9756,4.239,3.9756,4.1796,16939,0
2008-09-03,4.1372,4.2477,4.1202,4.2477,5556,0
2008-09-04,4.341,4.3496,3.9079,4.0522,32947,0
2008-09-05,4.0777,4.222,4.0777,4.1796,14675,0
2008-09-08,4.3155,4.4005,4.307,4.3749,9049,0
2008-09-09,4.4599,4.4599,4.2816,4.2901,9789,0
2008-09-10,4.2816,4.2901,4.0267,4.2645,6244,0
2008-09-11,4.324,4.324,3.9417,4.2308,9598,0
2008-09-15,4.1626,4.1626,4.0862,4.1202,6494,0
2008-09-16,4.1202,4.2477,4.0351,4.2136,24824,0
2008-09-17,4.0693,4.1286,3.8653,3.9079,17460,0
2008-09-18,3.8823,4.222,3.8653,3.9079,9570,0
2008-09-19,4.0777,4.2477,4.0777,4.0862,16384,0
2008-09-22,4.239,4.239,4.0693,4.0777,24897,0
2008-09-23,4.1117,4.1117,3.9079,3.9843,10265,0
2008-09-24,3.9417,3.9927,3.9417,3.9674,11643,0
2008-09-25,3.9927,4.1117,3.9334,4.0012,13171,0
2008-09-26,3.8568,3.8908,3.8397,3.8397,11301,0
2008-09-29,3.8483,4.0606,3.6275,3.9079,30712,0
2008-09-30,3.7718,4.0267,3.7718,3.9502,13733,0
2008-10-01,3.8397,4.0351,3.6699,4.0181,4120,0
2008-10-02,3.9247,4.1032,3.9079,4.1032,4129,0
2008-10-03,4.0862,4.1032,3.9927,3.9927,5414,0
2008-10-06,3.9502,3.9502,3.7377,3.7804,8978,0
2008-10-07,3.7548,3.7548,3.6613,3.6613,1177,0
2008-10-08,3.7294,3.7294,3.7039,3.7124,2002,0
2008-10-09,3.7377,3.7377,3.5934,3.5934,4358,0
2008-10-10,3.6189,3.8228,3.4405,3.4405,31844,0
2008-10-13,3.8059,3.9756,3.6954,3.7718,27545,0
2008-10-14,3.7804,3.9502,3.5253,3.8059,38890,0
2008-10-15,3.9587,3.9587,3.6446,3.7294,16390,0
2008-10-16,3.8397,3.8568,3.6357,3.653,18053,0
2008-10-17,3.517,3.6613,3.517,3.6613,8790,0
2008-10-20,3.7804,3.8059,3.5678,3.6189,10587,0
2008-10-21,3.8397,3.8483,3.6275,3.6275,13261,0
2008-10-22,3.653,3.9079,3.6019,3.6019,3358,0
2008-10-23,3.7377,3.7377,3.5764,3.6785,9858,0
2008-10-24,3.5764,3.5764,3.4491,3.466,6246,0
2008-10-27,3.6189,3.6189,3.4405,3.4575,6248,0
2008-10-28,3.6699,3.7464,3.5341,3.721,13934,0
2008-10-29,3.6357,3.653,3.5849,3.5849,7239,0
2008-10-30,3.8568,3.8568,3.6105,3.6105,8541,0
2008-10-31,3.551,3.7294,3.551,3.5764,15303,0
2008-11-03,3.6699,3.6699,3.5595,3.5764,3177,0
2008-11-04,3.6954,3.6954,3.5678,3.5678,1177,0
2008-11-05,3.5849,3.6019,3.551,3.5595,35374,0
2008-11-06,3.4575,3.8568,3.4575,3.7377,24726,0
2008-11-07,3.6189,3.6189,3.5595,3.6019,2355,0
2008-11-10,3.5678,3.5678,3.4745,3.4914,3767,0
2008-11-11,3.466,3.466,3.3385,3.3385,32676,0
2008-11-12,3.3385,3.3385,3.1347,3.1432,12595,0
2008-11-13,3.1857,3.1857,3.0667,3.1008,23503,0
2008-11-14,3.1602,3.1602,3.0581,3.0667,19991,0
2008-11-17,3.0754,3.0754,2.8289,3.0073,8091,0
2008-11-18,2.9733,2.9987,2.8289,2.8459,10653,0
2008-11-19,2.7781,2.7781,2.3787,2.4467,51925,0
2008-11-20,2.4636,2.5314,2.1663,2.2937,39925,0
2008-11-21,2.3447,2.3447,2.0814,2.1663,16890,0
2008-11-24,2.2768,2.4126,2.2768,2.4041,26020,0
2008-11-25,2.4041,2.4126,2.3616,2.3787,11990,0
2008-11-26,2.3956,2.4805,2.3787,2.4805,21978,0
2008-11-28,2.5314,2.9479,2.5231,2.9308,2902,0
2008-12-01,2.9308,2.9308,2.6419,2.7948,12949,0
2008-12-02,2.914,2.914,2.8883,2.8883,1646,0
2008-12-03,2.761,2.761,2.4551,2.4636,11490,0
2008-12-04,2.5314,2.5741,2.3871,2.3871,22781,0
2008-12-05,2.4551,2.6419,2.3871,2.4551,26898,0
2008-12-08,2.5485,2.5485,2.3956,2.4467,28274,0
2008-12-09,2.4805,2.4805,2.4212,2.4467,20402,0
2008-12-10,2.3787,2.4212,2.2428,2.37,11198,0
2008-12-11,2.1831,2.2937,2.1831,2.285,52713,0
2008-12-12,2.2342,2.3616,2.2342,2.2768,12234,0
2008-12-15,2.5401,2.5401,2.3447,2.3871,29664,0
2008-12-16,2.4467,2.6335,2.4467,2.5231,16591,0
2008-12-17,2.4977,2.6335,2.4636,2.5995,10714,0
2008-12-18,2.5911,2.6335,2.4636,2.5314,26603,0
2008-12-19,2.5231,2.5485,2.4721,2.4805,47026,0
2008-12-22,2.4467,2.4891,2.3871,2.4551,5528,0
2008-12-23,2.4126,2.4977,2.3787,2.3787,23425,0
2008-12-24,2.4126,2.4212,2.285,2.302,40302,0
2008-12-26,2.2342,2.3531,2.2342,2.285,22832,0
2008-12-29,2.2087,2.2342,2.1663,2.1663,5763,0
2008-12-30,2.2003,2.3616,2.1237,2.1492,16503,0
2008-12-31,2.1492,2.6505,2.0389,2.5824,127813,0
2009-01-02,2.5824,2.5824,2.5485,2.5741,4474,0
2009-01-05,2.4551,2.5401,2.4126,2.4805,6347,0
2009-01-06,2.4467,2.506,2.4126,2.4805,13325,0
2009-01-07,2.4212,2.5231,2.3787,2.506,21637,0
2009-01-08,2.4977,2.5146,2.4467,2.4467,6724,0
2009-01-09,2.506,2.5146,2.4805,2.4805,352,0
2009-01-12,2.5231,2.5231,2.3787,2.4551,15002,0
2009-01-13,2.4551,2.4551,2.3956,2.4551,2290,0
2009-01-14,2.4636,2.5146,2.4041,2.506,27140,0
2009-01-15,2.5231,2.5485,2.4721,2.5485,18770,0
2009-01-16,2.5995,2.6761,2.4636,2.4721,6685,0
2009-01-20,2.4381,2.5485,2.4381,2.4381,5626,0
2009-01-21,2.4721,2.6251,2.4296,2.4381,13418,0
2009-01-22,2.506,2.5146,2.285,2.285,13720,0
2009-01-23,2.3787,2.4636,2.37,2.4296,2471,0
2009-01-26,2.4636,2.4636,2.4041,2.4551,3650,0
2009-01-27,2.4212,2.4636,2.3871,2.4636,9350,0
2009-01-28,2.37,2.5485,2.37,2.5485,1413,0
2009-01-29,2.5401,2.5571,2.4977,2.4977,3744,0
2009-01-30,2.4381,2.4381,2.0218,2.2342,15757,0
2009-02-02,2.2513,2.3107,2.2513,2.2937,5704,0
2009-02-03,2.2937,2.2937,2.2937,2.2937,14873,0
2009-02-04,2.3107,2.3107,2.1663,2.1748,24130,0
2009-02-05,2.1492,2.285,2.1153,2.1663,54760,0
2009-02-06,2.2428,2.3276,2.1663,2.285,11080,0
2009-02-09,2.3361,2.3361,2.2513,2.2937,13331,0
2009-02-10,2.2937,2.2937,2.1831,2.2087,56973,0
2009-02-11,2.1917,2.2257,2.1917,2.1917,64583,0
2009-02-12,2.2087,2.2087,2.1237,2.2003,75145,0
2009-02-13,2.1492,2.1492,1.988,2.0218,10748,0
2009-02-17,2.0304,2.0814,2.0218,2.0643,8415,0
2009-02-18,1.9623,1.9623,1.869,1.8775,4407,0
2009-02-19,1.8434,1.8434,1.767,1.7754,8130,0
2009-02-20,1.7754,1.7839,1.7076,1.7076,13677,0
2009-02-23,1.7415,1.7415,1.6989,1.6989,7419,0
2009-02-24,1.6906,1.6906,1.5377,1.5461,18442,0
2009-02-25,1.5717,1.5801,1.5461,1.5461,21862,0
2009-02-26,1.5717,1.5886,1.529,1.5631,36516,0
2009-02-27,1.529,1.5546,1.4951,1.5546,7576,0
2009-03-02,1.5037,1.5037,1.4951,1.4951,9331,0
2009-03-03,1.4951,1.4951,1.3082,1.3082,3693,0
2009-03-04,1.3761,1.3932,1.3593,1.3761,35195,0
2009-03-05,1.3593,1.3593,1.2318,1.2998,7408,0
2009-03-06,1.2913,1.2913,1.1892,1.1892,7474,0
2009-03-09,1.1297,1.2234,1.1215,1.2234,12576,0
2009-03-10,1.2658,1.4866,1.1722,1.2063,51853,0
2009-03-11,1.2234,1.3593,1.2234,1.3506,23427,0
2009-03-12,1.3506,1.3506,1.2742,1.2742,24823,0
2009-03-13,1.3251,1.4103,1.3251,1.4017,23307,0
2009-03-16,1.5208,1.529,1.4442,1.5037,12325,0
2009-03-17,1.4866,1.4866,1.3338,1.3338,4474,0
2009-03-18,1.3761,1.4698,1.3593,1.4698,10007,0
2009-03-19,1.5121,1.6989,1.3848,1.4187,28314,0
2009-03-20,1.4442,1.4442,1.2742,1.2742,16005,0
2009-03-23,1.4187,1.4442,1.3593,1.4272,12009,0
2009-03-24,1.4017,1.4356,1.3848,1.3932,18058,0
2009-03-25,1.4272,1.5121,1.4103,1.4612,13514,0
2009-03-26,1.4612,1.733,1.4272,1.733,16905,0
2009-03-27,1.6736,1.6736,1.5208,1.5631,6609,0
2009-03-30,1.6396,1.6396,1.529,1.5461,16712,0
2009-03-31,1.5717,1.5717,1.5461,1.5717,21833,0
2009-04-01,1.5886,1.6565,1.5546,1.6565,2002,0
2009-04-02,1.6736,1.733,1.6311,1.6396,8299,0
2009-04-03,1.648,1.7244,1.648,1.6649,5768,0
2009-04-06,1.6906,1.7076,1.682,1.6989,5056,0
2009-04-07,1.6141,1.7585,1.6141,1.7244,19342,0
2009-04-08,1.7754,1.988,1.7585,1.9114,15272,0
2009-04-09,2.1578,2.1663,2.0473,2.0473,15697,0
2009-04-13,2.1322,2.2428,2.0643,2.0643,43849,0
2009-04-14,2.3447,2.3531,2.1831,2.2513,39457,0
2009-04-15,2.1831,2.2257,2.1578,2.1917,16135,0
2009-04-16,2.2087,2.2173,2.0643,2.0643,3739,0
2009-04-17,1.9794,2.3616,1.9794,2.3616,27458,0
2009-04-20,2.2173,2.2173,2.1153,2.1492,19187,0
2009-04-21,2.141,2.2597,2.0389,2.2003,6899,0
2009-04-22,2.2087,2.3361,2.0473,2.1663,28839,0
2009-04-23,2.1578,2.1578,2.1067,2.1067,3704,0
2009-04-24,2.1578,2.1578,2.0814,2.141,4355,0
2009-04-27,2.141,2.1492,2.1153,2.1237,8857,0
2009-04-28,2.0898,2.0984,2.0814,2.0814,8295,0
2009-04-30,2.0814,2.141,2.0304,2.141,13057,0
2009-05-01,2.0559,2.0984,1.988,2.0048,8249,0
2009-05-04,1.954,1.954,1.954,1.954,1826,0
2009-05-05,1.954,1.954,1.954,1.954,588,0
2009-05-06,2.0133,2.1831,2.0133,2.1748,6897,0
2009-05-07,2.2087,2.4212,2.2087,2.4041,14700,0
2009-05-08,2.5485,2.5911,2.4212,2.5231,20430,0
2009-05-11,2.5231,2.5231,2.2003,2.3276,8239,0
2009-05-12,2.3956,2.3956,2.285,2.2937,1861,0
2009-05-13,2.3107,2.3107,2.1663,2.1663,3106,0
2009-05-14,2.1748,2.5401,2.0304,2.3276,12173,0
2009-05-15,2.3107,2.5401,2.0473,2.1578,16636,0
2009-05-19,2.4805,2.5314,2.0389,2.0389,8412,0
2009-05-20,2.0729,2.3276,2.0729,2.2257,8199,0
2009-05-21,2.2428,2.2428,2.1237,2.1492,4002,0
2009-05-22,2.2087,2.2087,2.2003,2.2003,1826,0
2009-05-26,2.3192,2.3192,2.0898,2.2342,4399,0
2009-05-27,2.1578,2.1578,2.0814,2.1237,6198,0
2009-05-28,2.141,2.141,2.0898,2.0898,3626,0
2009-05-29,2.1663,2.1663,1.9114,1.9114,9400,0
2009-06-01,1.9794,2.1153,1.9794,2.1153,18019,0
2009-06-02,2.0898,2.0898,2.0643,2.0643,6641,0
2009-06-03,2.0218,2.0218,2.0218,2.0218,436,0
2009-06-04,2.0473,2.0473,2.0218,2.0218,352,0
2009-06-05,2.0304,2.0473,2.0218,2.0218,352,0
2009-06-08,2.0389,2.0473,2.0389,2.0389,1413,0
2009-06-09,2.0048,2.0048,1.954,1.9623,1047,0
2009-06-10,2.0643,2.2937,2.0643,2.2173,6856,0
2009-06-11,2.2087,2.2342,2.2087,2.2342,2751,0
2009-06-12,2.2513,2.2681,2.2087,2.2342,2002,0
2009-06-15,2.2597,2.302,2.1237,2.2173,2118,0
2009-06-16,2.0643,2.4041,2.0643,2.2342,3767,0
2009-06-17,2.0473,2.2428,2.0473,2.1153,4472,0
2009-06-18,2.1322,2.1322,1.9794,2.0389,4380,0
2009-06-19,2.0218,2.1492,1.954,2.1492,13759,0
2009-06-22,1.9964,1.9964,1.9964,1.9964,529,0
2009-06-23,2.0048,2.0048,2.0048,2.0048,1294,0
2009-06-24,2.0389,2.2597,1.9964,1.9964,4757,0
2009-06-25,2.1322,2.1492,2.0473,2.0473,1309,0
2009-06-26,2.0133,2.0133,1.9964,1.9964,3060,0
2009-06-29,2.1322,2.1322,1.9623,1.9623,5387,0
2009-06-30,1.9964,2.0389,1.954,1.954,14350,0
2009-07-01,2.0389,2.0389,2.0389,2.0389,2947,0
2009-07-02,1.954,1.954,1.954,1.954,705,0
2009-07-06,1.954,1.9709,1.954,1.954,8056,0
2009-07-07,1.954,1.954,1.869,1.869,27003,0
2009-07-08,1.8775,1.9964,1.8775,1.8946,5073,0
2009-07-09,1.937,1.937,1.9201,1.9283,1646,0
2009-07-10,2.0304,2.0304,1.9114,1.9114,10988,0
2009-07-13,1.9623,1.9623,1.9452,1.9452,319,0
2009-07-14,1.954,1.954,1.8859,1.8859,4765,0
2009-07-15,1.954,1.954,1.869,1.9114,10568,0
2009-07-16,1.9452,1.9452,1.869,1.9114,5441,0
2009-07-17,1.869,1.869,1.869,1.869,117,0
2009-07-20,1.869,1.8859,1.7925,1.869,12978,0
2009-07-21,1.869,1.8946,1.869,1.869,7581,0
2009-07-22,1.869,1.9114,1.869,1.9114,4383,0
2009-07-23,1.869,1.937,1.869,1.9283,16295,0
2009-07-24,1.937,1.9452,1.8434,1.8859,12443,0
2009-07-27,1.8434,1.937,1.8434,1.9028,4542,0
2009-07-28,1.9114,1.9114,1.7925,1.8094,24706,0
2009-07-29,1.8094,1.8094,1.8094,1.8094,234,0
2009-07-30,1.869,1.869,1.8264,1.8264,1454,0
2009-07-31,1.8775,1.8775,1.7839,1.7839,6953,0
2009-08-03,1.869,1.869,1.7839,1.7839,15188,0
2009-08-04,1.7076,1.8181,1.7076,1.7925,31543,0
2009-08-05,1.7839,1.8009,1.7839,1.7925,10156,0
2009-08-06,1.8009,1.8264,1.7754,1.8094,6121,0
2009-08-07,1.8264,1.8264,1.7754,1.8094,27103,0
2009-08-10,1.8094,1.954,1.8009,1.8775,52972,0
2009-08-11,1.852,1.852,1.8434,1.852,6217,0
2009-08-12,1.8349,1.852,1.8009,1.8264,33951,0
2009-08-13,1.8349,1.8349,1.7754,1.8009,24756,0
2009-08-14,1.7754,1.8009,1.7754,1.7754,4945,0
2009-08-17,1.8181,1.8181,1.7415,1.7839,8248,0
2009-08-18,1.7839,1.8009,1.7839,1.7925,6639,0
2009-08-19,1.8009,1.869,1.7925,1.8434,66328,0
2009-08-20,1.869,1.869,1.8604,1.869,2825,0
2009-08-21,1.869,1.8859,1.869,1.869,9284,0
2009-08-24,1.852,1.9114,1.852,1.8859,11215,0
2009-08-25,1.9028,1.9114,1.852,1.8859,28307,0
2009-08-26,1.8604,1.8775,1.852,1.852,8798,0
2009-08-27,1.8604,1.869,1.8434,1.8434,7789,0
2009-08-28,1.8264,1.852,1.8264,1.8434,6709,0
2009-08-31,1.8264,1.8604,1.8009,1.8009,17883,0
2009-09-01,1.8009,1.8181,1.7839,1.7925,12888,0
2009-09-02,1.7839,1.8009,1.767,1.7839,10860,0
2009-09-03,1.7585,1.7585,1.7415,1.7499,11956,0
2009-09-04,1.7415,1.7839,1.7415,1.7754,12950,0
2009-09-08,1.7585,1.7839,1.7585,1.767,2052,0
2009-09-09,1.7499,1.7499,1.7415,1.7415,1214,0
2009-09-10,1.7415,1.7839,1.7415,1.7839,4002,0
2009-09-11,1.7415,1.7754,1.7415,1.7754,2907,0
2009-09-14,1.7499,1.7839,1.7499,1.7585,7762,0
2009-09-15,1.7499,1.7754,1.7415,1.767,2633,0
2009-09-16,1.7415,1.767,1.7415,1.767,884,0
2009-09-17,1.7754,1.7754,1.7499,1.7499,8476,0
2009-09-18,1.7925,1.7925,1.716,1.7415,18665,0
2009-09-21,1.7585,1.7754,1.7415,1.7415,20781,0
2009-09-22,1.767,1.8181,1.7415,1.8181,15995,0
2009-09-23,1.8094,1.852,1.7839,1.7839,18336,0
2009-09-24,1.8009,1.8009,1.6989,1.7076,18149,0
2009-09-25,1.6989,1.7585,1.6989,1.7585,6121,0
2009-09-28,1.767,1.767,1.733,1.7585,3389,0
2009-09-29,1.7499,1.7839,1.7244,1.7244,7288,0
2009-09-30,1.7244,1.7754,1.7244,1.7754,2707,0
2009-10-01,1.733,1.7415,1.733,1.7415,2707,0
2009-10-02,1.7415,1.7415,1.7244,1.7244,2666,0
2009-10-05,1.7839,1.7925,1.7839,1.7839,3884,0
2009-10-06,1.7839,1.7839,1.7244,1.7244,7204,0
2009-10-07,1.7754,1.7754,1.6989,1.733,4486,0
2009-10-08,1.7415,1.7415,1.716,1.716,5876,0
2009-10-09,1.7244,1.7244,1.682,1.7076,20354,0
2009-10-12,1.6989,1.6989,1.6989,1.6989,10040,0
2009-10-13,1.7076,1.7076,1.682,1.682,24013,0
2009-10-14,1.682,1.6906,1.5121,1.5208,34815,0
2009-10-15,1.4951,1.6141,1.4781,1.4781,21810,0
2009-10-16,1.4612,1.4951,1.4272,1.4951,14045,0
2009-10-19,1.529,1.648,1.529,1.5801,21928,0
2009-10-20,1.6736,1.6736,1.648,1.6565,6121,0
2009-10-21,1.716,1.716,1.6736,1.682,20711,0
2009-10-22,1.7076,1.7076,1.5886,1.6906,6680,0
2009-10-23,1.6989,1.6989,1.5717,1.5717,20247,0
2009-10-26,1.6056,1.648,1.5801,1.6396,5652,0
2009-10-27,1.6056,1.6649,1.5801,1.6311,2646,0
2009-10-28,1.6989,1.6989,1.5717,1.5717,8123,0
2009-10-29,1.5717,1.7839,1.5717,1.7839,11654,0
2009-10-30,1.7244,1.7244,1.6226,1.7244,8896,0
2009-11-02,1.7076,1.7076,1.6565,1.6649,7946,0
2009-11-03,1.6141,1.6141,1.6056,1.6056,1294,0
2009-11-04,1.6056,1.6056,1.5717,1.5801,8149,0
2009-11-05,1.5717,1.6141,1.5717,1.6141,7416,0
2009-11-06,1.6141,1.6141,1.6141,1.6141,1294,0
2009-11-09,1.648,1.682,1.5717,1.5717,3647,0
2009-11-10,1.6311,1.6311,1.6311,1.6311,588,0
2009-11-11,1.682,1.682,1.6565,1.682,10210,0
2009-11-12,1.682,1.682,1.5971,1.6056,13292,0
2009-11-13,1.6056,1.6056,1.5717,1.5717,824,0
2009-11-16,1.6226,1.6906,1.5971,1.5971,3610,0
2009-11-17,1.5801,1.5801,1.5801,1.5801,185,0
2009-11-18,1.6141,1.6141,1.529,1.5546,10884,0
2009-11-19,1.529,1.529,1.5121,1.5121,8495,0
2009-11-20,1.5208,1.5208,1.4442,1.4442,7369,0
2009-11-23,1.5377,1.5377,1.3678,1.3848,6592,0
2009-11-24,1.4698,1.4698,1.3848,1.3932,17776,0
2009-11-25,1.4272,1.4356,1.4272,1.4356,2413,0
2009-11-27,1.4017,1.4017,1.3932,1.3932,234,0
2009-11-30,1.3932,1.4442,1.3593,1.4187,14832,0
2009-12-01,1.4442,1.4442,1.3593,1.3593,7252,0
2009-12-02,1.3678,1.4187,1.3593,1.4017,27560,0
2009-12-03,1.4017,1.4017,1.3251,1.3251,26243,0
2009-12-04,1.3168,1.4017,1.3168,1.3593,13684,0
2009-12-07,1.4103,1.4103,1.3761,1.3761,1884,0
2009-12-08,1.3678,1.3678,1.3168,1.3423,11661,0
2009-12-09,1.3338,1.3423,1.3168,1.3168,6830,0
2009-12-10,1.2913,1.2913,1.2913,1.2913,3154,0
2009-12-11,1.2913,1.2913,1.1978,1.2488,26486,0
2009-12-14,1.2742,1.3168,1.2318,1.2318,4125,0
2009-12-15,1.2149,1.2403,1.2149,1.2403,2118,0
2009-12-16,1.2998,1.529,1.2998,1.2998,59911,0
2009-12-17,1.3506,1.3506,1.2998,1.3251,9216,0
2009-12-18,1.2913,1.3506,1.2913,1.3506,6034,0
2009-12-21,1.2828,1.3423,1.2742,1.3168,4137,0
2009-12-22,1.3338,1.3338,1.2658,1.2658,7013,0
2009-12-23,1.2742,1.2742,1.1978,1.1978,26859,0
2009-12-24,1.682,1.682,1.2318,1.2318,20364,0
2009-12-28,1.3251,1.3251,1.1978,1.2488,8838,0
2009-12-29,1.2063,1.2149,1.0619,1.0703,42223,0
2009-12-30,1.1978,1.2318,1.1468,1.2318,59051,0
2009-12-31,1.2573,1.2742,1.1468,1.2742,54359,0
2010-01-04,1.2742,1.2998,1.2742,1.2913,20340,0
2010-01-05,1.2742,1.2913,1.2149,1.2573,7168,0
2010-01-06,1.2573,1.2742,1.1892,1.1892,15761,0
2010-01-07,1.2149,1.3423,1.2149,1.2403,25608,0
2010-01-08,1.2913,1.4612,1.2742,1.3506,23615,0
2010-01-11,1.3848,1.3848,1.3251,1.3423,17138,0
2010-01-12,1.3593,1.682,1.3506,1.4017,87095,0
2010-01-13,1.4103,1.4526,1.4103,1.4187,20500,0
2010-01-14,1.4526,1.4866,1.4103,1.4356,17000,0
2010-01-15,1.4526,1.6141,1.4103,1.6141,31786,0
2010-01-19,1.6056,1.8264,1.6056,1.6565,29390,0
2010-01-20,1.682,1.6906,1.5377,1.5631,34305,0
2010-01-21,1.4698,1.5461,1.3168,1.3506,125456,0
2010-01-22,1.3848,1.3848,1.3338,1.3423,36079,0
2010-01-25,1.3593,1.3593,1.3251,1.3423,27267,0
2010-01-26,1.3593,1.3593,1.2403,1.2403,40217,0
2010-01-27,1.2742,1.4356,1.2234,1.4272,15516,0
2010-01-28,1.4272,1.5971,1.4272,1.4781,25241,0
2010-01-29,1.6141,1.7415,1.4442,1.4442,63167,0
2010-02-01,1.6649,1.6989,1.4103,1.4356,23544,0
2010-02-02,1.4187,1.4866,1.3678,1.4526,32745,0
2010-02-03,1.5037,1.529,1.4356,1.4698,12288,0
2010-02-04,1.4698,1.4866,1.4103,1.4442,4945,0
2010-02-05,1.4442,1.4442,1.3423,1.3593,22351,0
2010-02-08,1.3506,1.4442,1.3506,1.4187,21215,0
2010-02-09,1.4442,1.4951,1.4272,1.4781,21338,0
2010-02-10,1.4781,1.4951,1.4781,1.4781,8285,0
2010-02-11,1.4698,1.4866,1.4017,1.4781,24081,0
2010-02-12,1.4866,1.4866,1.4017,1.4017,9433,0
2010-02-16,1.4612,1.4866,1.4526,1.4866,7074,0
2010-02-17,1.529,1.529,1.4526,1.4951,24084,0
2010-02-18,1.5208,1.5208,1.4442,1.4442,18499,0
2010-02-19,1.4103,1.5037,1.4017,1.4103,17967,0
2010-02-22,1.4187,1.4272,1.3423,1.3423,38583,0
2010-02-23,1.3848,1.3848,1.3593,1.3593,11171,0
2010-02-24,1.3678,1.3678,1.3168,1.3251,34167,0
2010-02-25,1.3251,1.3423,1.3168,1.3168,22558,0
2010-02-26,1.3506,1.3506,1.2828,1.2828,57741,0
2010-03-01,1.3168,1.3506,1.2913,1.3423,5318,0
2010-03-02,1.3251,1.3423,1.3251,1.3423,51151,0
2010-03-03,1.2913,1.2998,1.2742,1.2742,43690,0
2010-03-04,1.2998,1.2998,1.2742,1.2742,23409,0
2010-03-05,1.2998,1.2998,1.2742,1.2913,6564,0
2010-03-08,1.2998,1.2998,1.2913,1.2998,7415,0
2010-03-09,1.2913,1.2913,1.2742,1.2913,8359,0
2010-03-10,1.3168,1.3168,1.2913,1.3082,10151,0
2010-03-11,1.3082,1.3082,1.2742,1.2913,9592,0
2010-03-12,1.2998,1.3082,1.2828,1.2828,7357,0
2010-03-15,1.2742,1.2828,1.2403,1.2403,28029,0
2010-03-16,1.2573,1.2573,1.2403,1.2403,63695,0
2010-03-17,1.2658,1.2658,1.2488,1.2658,11677,0
2010-03-18,1.2828,1.3506,1.1892,1.2658,46004,0
2010-03-19,1.3168,1.3168,1.1892,1.2998,29373,0
2010-03-22,1.2742,1.3251,1.2488,1.2828,28095,0
2010-03-23,1.2913,1.2913,1.2403,1.2403,8957,0
2010-03-24,1.2658,1.2913,1.2403,1.2742,13258,0
2010-03-25,1.2742,1.2742,1.2318,1.2403,48178,0
2010-03-26,1.2658,1.2658,1.2234,1.2488,29921,0
2010-03-29,1.2573,1.2573,1.2149,1.2149,5007,0
2010-03-30,1.2403,1.2403,1.1468,1.1468,43443,0
2010-03-31,1.1722,1.1892,1.1639,1.1892,16062,0
2010-04-01,1.2318,1.2488,1.1892,1.2318,44887,0
2010-04-05,1.2573,1.2828,1.2318,1.2573,61931,0
2010-04-06,1.2742,1.2828,1.2318,1.2318,29987,0
2010-04-07,1.2658,1.2742,1.2318,1.2488,104602,0
2010-04-08,1.2573,1.2573,1.2063,1.2149,36005,0
2010-04-09,1.2063,1.2403,1.1639,1.2234,29527,0
2010-04-12,1.2403,1.2573,1.1809,1.1809,13817,0
2010-04-13,1.2488,1.2488,1.1978,1.2234,7504,0
2010-04-14,1.2318,1.2318,1.1553,1.1892,61785,0
2010-04-15,1.1978,1.2149,1.1722,1.1722,27164,0
2010-04-16,1.1553,1.1553,1.0534,1.0958,188384,0
2010-04-19,1.1044,1.1044,1.0534,1.0619,34600,0
2010-04-20,1.0619,1.1128,1.0534,1.0958,23016,0
2010-04-21,1.0958,1.5461,1.0874,1.4698,358493,0
2010-04-22,1.4866,1.7839,1.4526,1.6565,615941,0
2010-04-23,2.2087,3.1517,2.1663,2.6761,1805243,0
2010-04-26,2.8034,3.653,2.693,3.1857,1449588,0
2010-04-27,2.8883,3.1432,2.5824,3.0499,775794,0
2010-04-28,2.8119,2.9308,2.2597,2.4636,405483,0
2010-04-29,2.5485,2.6844,2.2597,2.4805,229125,0
2010-04-30,2.4041,2.71,2.3871,2.4805,220587,0
2010-05-03,2.4212,2.6251,2.3447,2.5485,120238,0
2010-05-04,2.5741,2.6164,2.3447,2.5911,119123,0
2010-05-05,2.4977,2.7014,2.4977,2.6761,91232,0
2010-05-06,2.7184,2.7184,2.4296,2.5485,142417,0
2010-05-07,2.5401,2.5485,2.2257,2.2937,74218,0
2010-05-10,2.4721,2.5231,2.3276,2.4126,42912,0
2010-05-11,2.4126,2.71,2.4126,2.7014,129613,0
2010-05-12,2.7184,2.7524,2.5824,2.6675,59634,0
2010-05-13,2.5824,2.6335,2.3956,2.5401,60069,0
2010-05-14,2.6251,2.6251,2.4212,2.5231,24094,0
2010-05-17,2.5741,2.6335,2.4212,2.5656,56323,0
2010-05-18,2.6675,2.6675,2.3616,2.4636,75237,0
2010-05-19,2.4212,2.4212,2.3616,2.3871,25613,0
2010-05-20,2.3276,2.3787,2.2513,2.3787,53640,0
2010-05-21,2.3616,2.3616,2.2087,2.2937,30045,0
2010-05-24,2.2768,2.3107,2.2003,2.2937,21503,0
2010-05-25,2.2681,2.2937,2.2428,2.285,15774,0
2010-05-26,2.285,2.3107,2.2513,2.2937,26923,0
2010-05-27,2.3361,2.4891,2.2173,2.4891,33577,0
2010-05-28,2.506,2.506,2.2342,2.2681,66664,0
2010-06-01,2.2597,2.506,2.2597,2.4381,72770,0
2010-06-02,2.4467,2.4977,2.3531,2.4636,32308,0
2010-06-03,2.4721,2.506,2.4381,2.4891,30027,0
2010-06-04,2.3616,2.4296,2.3361,2.3616,3861,0
2010-06-07,2.3531,2.5231,2.2173,2.2937,52868,0
2010-06-08,2.3447,2.3447,2.2173,2.3276,9085,0
2010-06-09,2.2681,2.4977,2.2173,2.4212,26270,0
2010-06-10,2.4977,2.4977,2.3276,2.4551,15134,0
2010-06-11,2.4381,2.4636,2.3531,2.4212,7656,0
2010-06-14,2.3787,2.506,2.3447,2.4636,14187,0
2010-06-15,2.3447,2.506,2.3447,2.4126,13167,0
2010-06-16,2.37,2.4467,2.37,2.4041,6828,0
2010-06-17,2.3871,2.4636,2.3616,2.4041,2234,0
2010-06-18,2.3616,2.37,2.2173,2.2768,34662,0
2010-06-21,2.2428,2.302,2.1917,2.2087,33289,0
2010-06-22,2.1748,2.2003,2.1067,2.1237,14779,0
2010-06-23,2.1067,2.1067,2.0559,2.0814,1982,0
2010-06-24,2.0559,2.2087,1.988,2.2087,45003,0
2010-06-25,2.1663,2.1663,2.0389,2.0984,24500,0
2010-06-28,2.0984,2.1578,1.9114,1.954,54617,0
2010-06-29,1.869,1.954,1.8264,1.954,48047,0
2010-06-30,1.869,1.954,1.869,1.9283,25876,0
2010-07-01,1.9794,1.9794,1.7076,1.7839,102512,0
2010-07-02,1.7839,1.8859,1.7415,1.8859,19095,0
2010-07-06,1.9114,1.9201,1.852,1.852,18362,0
2010-07-07,1.869,1.869,1.7415,1.7839,43128,0
2010-07-08,1.7839,1.8434,1.6989,1.7415,17423,0
2010-07-09,1.7076,1.852,1.7076,1.8009,12596,0
2010-07-12,1.7415,1.852,1.7415,1.8009,29138,0
2010-07-13,1.7754,1.852,1.7499,1.8264,44032,0
2010-07-14,1.7839,1.8181,1.3932,1.6565,103704,0
2010-07-15,1.6396,1.716,1.6311,1.6989,20706,0
2010-07-16,1.6649,1.6989,1.648,1.648,22347,0
2010-07-19,1.6226,1.6226,1.4866,1.4866,37261,0
2010-07-20,1.529,1.529,1.4442,1.5037,9842,0
2010-07-21,1.5886,1.6141,1.4866,1.5037,23207,0
2010-07-22,1.4866,1.5971,1.4866,1.5377,4837,0
2010-07-23,1.5377,1.5377,1.3593,1.4526,64742,0
2010-07-26,1.4951,1.529,1.4442,1.529,38918,0
2010-07-27,1.5717,1.6989,1.5037,1.6226,16381,0
2010-07-28,1.6141,1.6226,1.4698,1.4781,12336,0
2010-07-29,1.5631,1.5631,1.4526,1.5546,8244,0
2010-07-30,1.5886,1.5886,1.4781,1.5037,3371,0
2010-08-02,1.5631,1.5631,1.4951,1.5631,9310,0
2010-08-03,1.5208,1.8264,1.5208,1.5717,51570,0
2010-08-04,1.682,1.682,1.5208,1.5631,17860,0
2010-08-05,1.529,1.6141,1.5208,1.5208,16616,0
2010-08-06,1.6056,1.6056,1.5208,1.529,5619,0
2010-08-09,1.5717,1.5717,1.4442,1.5121,14664,0
2010-08-10,1.4526,1.5631,1.4442,1.4951,10939,0
2010-08-11,1.4442,1.4442,1.3251,1.4017,56371,0
2010-08-12,1.5886,1.5886,1.3082,1.4017,19401,0
2010-08-13,1.3848,1.4612,1.3593,1.4103,13385,0
2010-08-16,1.4356,1.4356,1.3593,1.3848,17907,0
2010-08-17,1.3678,1.4526,1.3678,1.4356,6139,0
2010-08-18,1.4272,1.4951,1.4272,1.4951,4289,0
2010-08-19,1.4866,1.4866,1.3848,1.4272,17082,0
2010-08-20,1.4356,1.4866,1.3593,1.4612,12799,0
2010-08-23,1.3678,1.4866,1.3593,1.4017,8553,0
2010-08-24,1.3932,1.3932,1.1639,1.2318,35382,0
2010-08-25,1.2742,1.4017,1.2488,1.2573,26727,0
2010-08-26,1.3506,1.3593,1.2828,1.2828,14368,0
2010-08-27,1.2828,1.3168,1.2318,1.2658,14431,0
2010-08-30,1.2318,1.2658,1.2318,1.2488,36828,0
2010-08-31,1.2658,1.2742,1.2149,1.2403,10517,0
2010-09-01,1.2403,1.2742,1.1722,1.2488,38515,0
2010-09-02,1.2742,1.2742,1.1722,1.2063,25011,0
2010-09-03,1.1809,1.2318,1.1044,1.1468,56338,0
2010-09-07,1.2403,1.2403,1.1128,1.1553,42147,0
2010-09-08,1.1553,1.1892,1.1468,1.1809,6017,0
2010-09-09,1.2318,1.2318,1.0874,1.0874,35249,0
2010-09-10,1.0874,1.1468,1.0703,1.0703,55639,0
2010-09-13,1.1044,1.1892,1.1044,1.1809,90455,0
2010-09-14,1.1809,1.1892,1.1044,1.1215,56114,0
2010-09-15,1.1468,1.2573,1.1468,1.2403,104156,0
2010-09-16,1.2318,1.2318,1.1978,1.2234,40756,0
2010-09-17,1.2318,1.2488,1.1722,1.2149,24811,0
2010-09-20,1.2318,1.2488,1.2149,1.2149,26956,0
2010-09-21,1.2318,1.3932,1.1892,1.3251,254001,0
2010-09-22,1.4442,1.4442,1.2488,1.3168,99989,0
2010-09-23,1.3423,1.5121,1.2998,1.3848,214564,0
2010-09-24,1.4272,1.5801,1.3848,1.5461,286478,0
2010-09-27,1.6056,1.6906,1.5377,1.5631,132651,0
2010-09-28,1.5801,1.648,1.529,1.5461,39850,0
2010-09-29,1.5377,1.5461,1.529,1.529,37165,0
2010-09-30,1.5631,1.5631,1.529,1.5377,9889,0
2010-10-01,1.5801,1.5886,1.529,1.5377,37833,0
2010-10-04,1.5631,1.5631,1.5208,1.529,69605,0
2010-10-05,1.5631,1.5631,1.529,1.5631,31482,0
2010-10-06,1.5546,1.682,1.5461,1.6141,117966,0
2010-10-07,1.6906,1.6906,1.5971,1.5971,37015,0
2010-10-08,1.6056,1.6056,1.529,1.5546,25696,0
2010-10-11,1.5717,1.5717,1.529,1.5377,25190,0
2010-10-12,1.529,1.5461,1.5208,1.529,76316,0
2010-10-13,1.5631,1.5631,1.5208,1.5208,46305,0
2010-10-14,1.5208,1.5208,1.4866,1.4951,65625,0
2010-10-15,1.4951,1.5631,1.4866,1.4866,74337,0
2010-10-18,1.4866,1.5546,1.4866,1.5037,22918,0
2010-10-19,1.5037,1.6906,1.5037,1.6311,116743,0
2010-10-20,1.6311,1.6311,1.5801,1.5886,37608,0
2010-10-21,1.5886,1.6141,1.5717,1.5801,22454,0
2010-10-22,1.5717,1.6565,1.5717,1.6396,42885,0
2010-10-25,1.6736,1.7839,1.6736,1.7244,73940,0
2010-10-26,1.7244,1.7754,1.6906,1.7244,32741,0
2010-10-27,1.6565,1.733,1.6565,1.6989,57273,0
2010-10-28,1.6989,1.6989,1.6649,1.6906,37021,0
2010-10-29,1.6396,1.6396,1.5717,1.5971,113703,0
2010-11-01,1.5971,1.5971,1.5717,1.5971,94090,0
2010-11-02,1.5971,1.5971,1.5717,1.5886,13879,0
2010-11-03,1.5717,1.5971,1.5717,1.5717,86069,0
2010-11-04,1.5717,1.5801,1.5717,1.5801,28100,0
2010-11-05,1.6141,1.6141,1.5717,1.6141,22668,0
2010-11-08,1.5801,1.6056,1.4951,1.5121,15892,0
2010-11-09,1.5121,1.5717,1.5121,1.5121,12180,0
2010-11-10,1.529,1.5886,1.4866,1.4866,33734,0
2010-11-11,1.4866,1.5631,1.4526,1.4526,36255,0
2010-11-12,1.4526,1.4612,1.3593,1.3593,33574,0
2010-11-15,1.3848,1.4017,1.3506,1.3593,2783,0
2010-11-16,1.3848,1.4526,1.3251,1.3932,15465,0
2010-11-17,1.3251,1.4526,1.3168,1.3761,30187,0
2010-11-18,1.4866,1.4866,1.3761,1.4612,22194,0
2010-11-19,1.4612,1.4612,1.3761,1.4612,11191,0
2010-11-22,1.4442,1.4442,1.2828,1.2828,24212,0
2010-11-23,1.2828,1.3082,1.2063,1.2913,33616,0
2010-11-24,1.2234,1.2998,1.2234,1.2742,29924,0
2010-11-26,1.2742,1.3251,1.2658,1.2658,4513,0
2010-11-29,1.2658,1.3082,1.2318,1.3082,27790,0
2010-11-30,1.3168,1.3338,1.2742,1.3251,18530,0
2010-12-01,1.3593,1.3593,1.2742,1.3338,48409,0
2010-12-02,1.3168,1.3251,1.2828,1.2998,28057,0
2010-12-03,1.2998,1.3423,1.2998,1.2998,40019,0
2010-12-06,1.3168,1.3423,1.3082,1.3082,7651,0
2010-12-07,1.3082,1.3168,1.2828,1.2913,9469,0
2010-12-08,1.2913,1.3168,1.2658,1.2742,38672,0
2010-12-09,1.2998,1.3338,1.2913,1.3168,23294,0
2010-12-10,1.3082,1.3082,1.2658,1.2742,55182,0
2010-12-13,1.3251,1.3251,1.2913,1.2998,48905,0
2010-12-14,1.3251,1.3251,1.2742,1.2913,18957,0
2010-12-15,1.2742,1.2913,1.2488,1.2488,31722,0
2010-12-16,1.2828,1.2998,1.2234,1.2488,74554,0
2010-12-17,1.2488,1.3932,1.2488,1.2488,52950,0
2010-12-20,1.2573,1.3932,1.2403,1.2573,40116,0
2010-12-21,1.2828,1.3848,1.2828,1.3251,17305,0
2010-12-22,1.3593,1.6396,1.3338,1.5801,163587,0
2010-12-23,1.6396,1.648,1.5801,1.648,51015,0
2010-12-27,1.6226,1.6311,1.3593,1.4017,77597,0
2010-12-28,1.4017,1.4698,1.3848,1.4442,29999,0
2010-12-29,1.4612,1.4951,1.4442,1.4781,26230,0
2010-12-30,1.4866,1.5631,1.4866,1.5546,22233,0
2010-12-31,1.529,1.529,1.4866,1.5121,31587,0
2011-01-03,1.5546,1.6056,1.5546,1.5631,9124,0
2011-01-04,1.5631,1.5717,1.5121,1.529,25337,0
2011-01-05,1.529,1.5971,1.529,1.5886,40129,0
2011-01-06,1.5971,1.6141,1.5717,1.6141,16223,0
2011-01-07,1.6056,1.6311,1.5801,1.6311,43775,0
2011-01-10,1.6565,1.6565,1.6141,1.6311,19492,0
2011-01-11,1.6311,1.6311,1.5717,1.5971,16636,0
2011-01-12,1.6141,1.6226,1.5801,1.6141,6264,0
2011-01-13,1.6226,1.6906,1.5631,1.6906,47280,0
2011-01-14,1.6311,1.6989,1.5717,1.5971,27711,0
2011-01-18,1.6141,1.6141,1.5717,1.6141,15324,0
2011-01-19,1.6141,1.6141,1.5631,1.5631,11145,0
2011-01-20,1.5886,1.6141,1.5546,1.5886,4355,0
2011-01-21,1.5546,1.5546,1.5461,1.5461,941,0
2011-01-24,1.5546,1.5631,1.5461,1.5631,1792,0
2011-01-25,1.5546,1.6311,1.5461,1.6141,5719,0
2011-01-26,1.5717,1.6226,1.5717,1.6056,18434,0
2011-01-27,1.6141,1.6141,1.5546,1.5717,38487,0
2011-01-28,1.6311,1.6311,1.529,1.529,36976,0
2011-01-31,1.529,1.5801,1.4612,1.5717,27368,0
2011-02-01,1.529,1.5717,1.4698,1.4866,27778,0
2011-02-02,1.4526,1.6141,1.4442,1.6056,22099,0
2011-02-03,1.6141,1.6141,1.5208,1.5546,2235,0
2011-02-04,1.529,1.5461,1.4866,1.5377,18045,0
2011-02-07,1.5971,1.6141,1.4526,1.5208,10396,0
2011-02-08,1.529,1.5631,1.529,1.529,11404,0
2011-02-09,1.5631,1.5971,1.4951,1.5717,18915,0
2011-02-10,1.5208,1.5546,1.4612,1.5546,21606,0
2011-02-11,1.5377,1.5546,1.5121,1.5377,14700,0
2011-02-14,1.5546,1.5631,1.5121,1.5631,14296,0
2011-02-15,1.5377,1.5377,1.4612,1.5377,7666,0
2011-02-16,1.4951,1.5631,1.4951,1.5208,3151,0
2011-02-18,1.5208,1.6141,1.5208,1.6141,6082,0
2011-02-22,1.529,1.6141,1.4698,1.5037,79025,0
2011-02-23,1.5037,1.5546,1.4866,1.529,11613,0
2011-02-24,1.4951,1.5377,1.4951,1.5208,6473,0
2011-02-25,1.529,1.5377,1.4781,1.5208,3426,0
2011-02-28,1.5631,1.5631,1.4698,1.4698,22606,0
2011-03-01,1.5037,1.5886,1.4866,1.5717,6463,0
2011-03-02,1.529,1.5631,1.4951,1.5037,2973,0
2011-03-03,1.5461,1.5631,1.4866,1.5121,14498,0
2011-03-04,1.5208,1.5461,1.4866,1.5037,28905,0
2011-03-07,1.529,1.529,1.5037,1.5037,3292,0
2011-03-08,1.529,1.5461,1.5208,1.5461,29140,0
2011-03-09,1.529,1.5717,1.4951,1.4951,7512,0
2011-03-10,1.5208,1.5886,1.4781,1.4781,8531,0
2011-03-11,1.4526,1.5121,1.4442,1.5037,3060,0
2011-03-14,1.5037,1.529,1.4781,1.5121,9401,0
2011-03-15,1.4698,1.4698,1.4698,1.4698,234,0
2011-03-16,1.4866,1.4866,1.3678,1.3848,48176,0
2011-03-17,1.4017,1.4356,1.4017,1.4103,1233,0
2011-03-18,1.4187,1.4187,1.3082,1.3082,34166,0
2011-03-21,1.3761,1.4103,1.2998,1.3848,55424,0
2011-03-22,1.4017,1.4442,1.3593,1.4017,11561,0
2011-03-23,1.3761,1.4017,1.3761,1.3761,6704,0
2011-03-24,1.3761,1.3761,1.2913,1.3423,13393,0
2011-03-25,1.3168,1.3338,1.2403,1.2742,36197,0
2011-03-28,1.2913,1.2913,1.2573,1.2742,40589,0
2011-03-29,1.2658,1.2742,1.2573,1.2742,3862,0
2011-03-30,1.2998,1.2998,1.2403,1.2998,24222,0
2011-03-31,1.2742,1.2913,1.2658,1.2913,31095,0
2011-04-01,1.2742,1.2742,1.2488,1.2573,5061,0
2011-04-04,1.2149,1.2318,1.1722,1.1809,20702,0
2011-04-05,1.1809,1.2234,1.1809,1.1809,8285,0
2011-04-06,1.1978,1.2063,1.1892,1.2063,11919,0
2011-04-07,1.2063,1.2318,1.1978,1.1978,16408,0
2011-04-08,1.1978,1.2234,1.1892,1.2063,47143,0
2011-04-11,1.2149,1.2149,1.1978,1.2063,5467,0
2011-04-12,1.2149,1.2149,1.1722,1.1892,19774,0
2011-04-13,1.2149,1.2149,1.1722,1.1722,3768,0
2011-04-14,1.2234,1.2234,1.1722,1.1722,30294,0
2011-04-15,1.1892,1.1892,1.1892,1.1892,1442,0
2011-04-18,1.1809,1.1978,1.1809,1.1892,1884,0
2011-04-19,1.1639,1.4866,1.1639,1.4442,96139,0
2011-04-20,1.3338,1.3338,1.2318,1.3082,46859,0
2011-04-21,1.2573,1.2658,1.2063,1.2063,27368,0
2011-04-25,1.2234,1.2742,1.1468,1.2488,28536,0
2011-04-26,1.1978,1.2234,1.1892,1.2063,5239,0
2011-04-27,1.2318,1.2742,1.2149,1.2742,9635,0
2011-04-28,1.2403,1.2658,1.1468,1.1978,34182,0
2011-04-29,1.1978,1.2403,1.1892,1.2318,2767,0
2011-05-02,1.1978,1.3082,1.1978,1.2828,5118,0
2011-05-03,1.2828,1.2828,1.2149,1.2149,8632,0
2011-05-04,1.2573,1.3338,1.1892,1.3251,23208,0
2011-05-05,1.3423,1.4442,1.2828,1.3168,29179,0
2011-05-06,1.3251,1.4442,1.2234,1.4356,30746,0
2011-05-09,1.4103,1.4356,1.2063,1.3678,29368,0
2011-05-10,1.3678,1.4017,1.3251,1.3338,9833,0
2011-05-11,1.3338,1.3338,1.2742,1.2828,5761,0
2011-05-12,1.2998,1.2998,1.2573,1.2573,8151,0
2011-05-13,1.2403,1.2573,1.1892,1.2573,49682,0
2011-05-16,1.2573,1.2828,1.2573,1.2742,7285,0
2011-05-17,1.2658,1.3168,1.2318,1.3168,31703,0
2011-05-18,1.3251,1.4187,1.3251,1.3593,13532,0
2011-05-19,1.2998,1.3848,1.2828,1.3593,17656,0
2011-05-20,1.3338,1.3593,1.3338,1.3338,472,0
2011-05-23,1.3423,1.3593,1.3168,1.3593,7407,0
2011-05-24,1.3251,1.3506,1.3168,1.3506,2878,0
2011-05-25,1.3338,1.3506,1.3168,1.3251,3048,0
2011-05-26,1.3251,1.3506,1.3251,1.3506,234,0
2011-05-27,1.3593,1.3593,1.3338,1.3338,15402,0
2011-05-31,1.3423,1.4187,1.2658,1.2742,39819,0
2011-06-01,1.2742,1.2998,1.2063,1.2828,10178,0
2011-06-02,1.0958,1.2318,1.0958,1.1809,97694,0
2011-06-03,1.1639,1.2063,1.1553,1.1639,15958,0
2011-06-06,1.1722,1.1809,1.1468,1.1722,10360,0
2011-06-07,1.1639,1.1892,1.1553,1.1553,3218,0
2011-06-08,1.1809,1.1809,1.1128,1.1215,39081,0
2011-06-09,1.1468,1.3251,1.1468,1.3168,18011,0
2011-06-10,1.3168,1.3168,1.1892,1.1892,5217,0
2011-06-13,1.1553,1.2318,1.1468,1.1722,18246,0
2011-06-14,1.1553,1.2658,1.1468,1.2234,7651,0
2011-06-15,1.1978,1.2063,1.1553,1.2063,588,0
2011-06-16,1.2063,1.2318,1.1639,1.1892,10890,0
2011-06-17,1.1722,1.2149,1.1722,1.2149,3960,0
2011-06-20,1.1892,1.2063,1.1639,1.1639,1530,0
2011-06-21,1.1639,1.2318,1.1639,1.1722,4002,0
2011-06-22,1.1892,1.1892,1.1468,1.1809,12841,0
2011-06-23,1.1639,1.1892,1.1639,1.1639,1425,0
2011-06-24,1.1892,1.1892,1.1044,1.1468,64899,0
2011-06-27,1.1468,1.2318,1.1044,1.2234,4712,0
2011-06-28,1.2063,1.2063,1.1128,1.1892,26710,0
2011-06-29,1.1215,1.1639,1.1044,1.1044,14978,0
2011-06-30,1.1553,1.2149,1.1044,1.2149,21227,0
2011-07-01,1.2149,1.2149,1.1383,1.1722,5945,0
2011-07-06,1.1553,1.2318,1.1468,1.2318,3714,0
2011-07-07,1.1722,1.1892,1.1468,1.1639,8758,0
2011-07-08,1.1639,1.2149,1.1468,1.1468,1764,0
2011-07-11,1.1639,1.2488,1.1468,1.1809,9301,0
2011-07-12,1.1809,1.2149,1.1722,1.2149,3917,0
2011-07-13,1.2063,1.2318,1.1553,1.2063,10594,0
2011-07-14,1.1722,1.2403,1.1639,1.1892,10611,0
2011-07-15,1.1892,1.2149,1.1892,1.2149,2943,0
2011-07-18,1.1892,1.2063,1.1722,1.2063,19231,0
2011-07-19,1.1892,1.2573,1.1809,1.2573,4945,0
2011-07-20,1.2234,1.2913,1.1892,1.2318,20452,0
2011-07-21,1.2318,1.3593,1.2063,1.2742,19342,0
2011-07-22,1.2742,1.2742,1.2063,1.2573,25084,0
2011-07-25,1.2063,1.2742,1.1978,1.2063,9781,0
2011-07-26,1.2063,1.2658,1.1978,1.2658,21806,0
2011-07-27,1.2403,1.3082,1.1892,1.2913,27723,0
2011-07-28,1.2742,1.3251,1.1468,1.2063,29111,0
2011-07-29,1.1809,1.2742,1.1553,1.1553,12929,0
2011-08-01,1.1892,1.2063,1.1892,1.2063,3397,0
2011-08-02,1.1892,1.1892,1.1553,1.1553,42496,0
2011-08-03,1.1809,1.1892,1.1553,1.1892,2260,0
2011-08-04,1.1809,1.1809,1.1468,1.1722,3297,0
2011-08-05,1.1468,1.1809,1.1297,1.1468,6545,0
2011-08-08,1.0788,1.1722,0.9855,1.0874,40244,0
2011-08-09,1.1383,1.1468,1.0874,1.1044,7603,0
2011-08-10,1.1722,1.2149,0.9855,1.0278,64985,0
2011-08-11,1.0619,1.1892,1.0619,1.1892,14322,0
2011-08-12,1.1639,1.1892,1.1044,1.1044,15173,0
2011-08-15,1.0874,1.1809,1.0788,1.1809,4684,0
2011-08-16,1.1892,1.1892,1.1383,1.1468,4222,0
2011-08-17,1.1722,1.1809,1.1722,1.1809,299,0
2011-08-18,1.1468,1.1553,1.0364,1.1044,13243,0
2011-08-19,1.0874,1.0874,0.9855,1.0194,26820,0
2011-08-22,0.9855,1.1128,0.9769,1.1128,18246,0
2011-08-23,1.0278,1.1553,1.0194,1.0958,18387,0
2011-08-24,1.0194,1.1044,1.0194,1.1044,6157,0
2011-08-25,1.1553,1.1809,1.0619,1.0703,8113,0
2011-08-26,1.0958,1.1215,1.0619,1.1215,2943,0
2011-08-29,1.1809,1.1892,1.1468,1.1553,2642,0
2011-08-30,1.1553,1.1639,1.0874,1.1639,4002,0
2011-08-31,1.1468,1.1809,1.0703,1.1722,4849,0
2011-09-01,1.1044,1.1468,1.0703,1.0703,2767,0
2011-09-02,1.1044,1.1553,1.1044,1.1553,1720,0
2011-09-06,1.0874,1.0874,1.0874,1.0874,1059,0
2011-09-07,1.1468,1.1468,1.0194,1.0874,38148,0
2011-09-08,1.0958,1.1892,1.0958,1.1044,26201,0
2011-09-09,1.1722,1.1892,1.0619,1.0703,13241,0
2011-09-12,1.1297,1.1297,1.0788,1.1044,2619,0
2011-09-13,1.1639,1.1639,1.1215,1.1215,784,0
2011-09-14,1.1044,1.1553,1.0703,1.1128,6878,0
2011-09-15,1.1128,1.1722,1.0449,1.1383,3826,0
2011-09-16,1.1297,1.1892,1.0619,1.1892,6168,0
2011-09-19,1.1044,1.1128,1.1044,1.1128,824,0
2011-09-21,1.0788,1.1044,1.0364,1.1044,17776,0
2011-09-22,1.0874,1.1044,1.0194,1.0194,3297,0
2011-09-23,1.0194,1.0619,0.9938,1.0194,9725,0
2011-09-26,1.0024,1.0703,0.9855,1.0024,1470,0
2011-09-27,1.0619,1.0619,0.9769,1.0364,10886,0
2011-09-29,1.0703,1.0703,0.96,1.0364,8039,0
2011-09-30,0.9769,0.9769,0.9769,0.9769,247,0
2011-10-03,1.0024,1.0024,0.9855,0.9855,352,0
2011-10-04,1.0194,1.0194,0.96,0.96,7392,0
2011-10-06,0.9938,0.9938,0.9346,0.9346,44651,0
2011-10-07,0.9431,0.9514,0.9006,0.9006,25522,0
2011-10-10,0.875,0.9176,0.858,0.8919,7590,0
2011-10-11,0.858,0.8835,0.858,0.858,11238,0
2011-10-12,0.8665,0.8919,0.858,0.8919,13890,0
2011-10-13,0.9346,0.9769,0.8919,0.8919,17423,0
2011-10-14,0.9769,0.9769,0.9346,0.9769,11059,0
2011-10-17,0.9769,0.9769,0.9346,0.9346,60033,0
2011-10-18,0.9769,0.9769,0.9176,0.9346,3798,0
2011-10-19,0.9346,0.9346,0.9346,0.9346,1177,0
2011-10-21,0.96,1.0449,0.96,1.0278,36256,0
2011-10-24,1.0194,1.0619,0.9769,0.9769,2975,0
2011-10-25,1.0534,1.0534,1.0278,1.0278,234,0
2011-10-26,1.0278,1.1553,1.0278,1.0874,22501,0
2011-10-27,1.1639,1.2403,1.1468,1.2318,49969,0
2011-10-28,1.1978,1.1978,1.1297,1.1297,17567,0
2011-10-31,1.0619,1.1383,1.0024,1.0874,10271,0
2011-11-01,1.0278,1.0449,0.96,0.96,27380,0
2011-11-02,0.9769,0.9938,0.9514,0.9514,8600,0
2011-11-03,0.9769,0.9769,0.9431,0.9769,17305,0
2011-11-04,0.9514,0.9938,0.9346,0.9769,20836,0
2011-11-07,0.9346,0.9769,0.9176,0.9176,14832,0
2011-11-08,0.9259,0.96,0.9259,0.9346,15533,0
2011-11-09,0.9176,0.9176,0.9176,0.9176,9597,0
2011-11-10,0.9259,0.9259,0.8919,0.9176,12224,0
2011-11-11,0.9769,1.0024,0.9346,0.9514,13632,0
2011-11-14,0.9346,1.0024,0.9346,1.0024,8427,0
2011-11-15,0.9514,1.0194,0.9514,1.011,5659,0
2011-11-16,1.011,1.011,0.9514,1.011,18758,0
2011-11-17,0.9514,1.0194,0.9514,0.9769,12419,0
2011-11-18,0.96,1.011,0.9514,0.9514,39137,0
2011-11-21,0.9346,0.9769,0.8919,0.9346,6514,0
2011-11-22,0.9855,0.9855,0.9346,0.9346,3281,0
2011-11-23,0.9431,0.9431,0.858,0.8665,16481,0
2011-11-25,0.858,0.9176,0.8495,0.9176,4803,0
2011-11-28,0.9176,0.9769,0.875,0.8835,4006,0
2011-11-29,0.8919,0.9938,0.8155,0.9431,18606,0
2011-11-30,0.9684,0.9813,0.8919,0.96,7610,0
2011-12-01,0.875,0.9346,0.875,0.875,352,0
2011-12-02,0.8835,0.9514,0.875,0.9431,9473,0
2011-12-05,0.8835,0.8919,0.8411,0.8411,16492,0
2011-12-06,0.8495,0.9431,0.8495,0.8835,28519,0
2011-12-07,0.8495,0.8919,0.8495,0.8919,34947,0
2011-12-08,0.8411,0.8919,0.8411,0.8495,4129,0
2011-12-09,0.858,0.875,0.8411,0.8411,18650,0
2011-12-12,0.8411,0.8665,0.8411,0.8411,16719,0
2011-12-13,0.8495,0.8495,0.824,0.8411,10272,0
2011-12-14,0.858,0.875,0.8155,0.8155,2941,0
2011-12-15,0.8155,0.8411,0.7647,0.7899,18364,0
2011-12-16,0.7899,0.8495,0.7816,0.7816,8142,0
2011-12-19,0.824,0.8326,0.7986,0.8155,10567,0
2011-12-20,0.807,0.8155,0.756,0.7816,42307,0
2011-12-21,0.7647,0.8155,0.7647,0.7986,18611,0
2011-12-22,0.7899,0.7986,0.756,0.773,51199,0
2011-12-23,0.7475,0.7816,0.7475,0.7647,37504,0
2011-12-27,0.756,0.7647,0.7221,0.7221,53750,0
2011-12-28,0.7221,0.756,0.6796,0.7221,33372,0
2011-12-29,0.7306,0.824,0.7221,0.824,40124,0
2011-12-30,0.807,0.96,0.807,0.9514,41095,0
2012-01-03,0.96,0.96,0.858,0.8835,11444,0
2012-01-04,0.9089,0.96,0.9089,0.9514,3755,0
2012-01-05,0.9346,0.9769,0.875,0.8835,8936,0
2012-01-06,0.8835,0.8835,0.8495,0.8495,1707,0
2012-01-09,0.8495,0.9259,0.8495,0.9006,15394,0
2012-01-10,0.8835,0.8835,0.824,0.8495,23465,0
2012-01-11,0.8495,0.8495,0.824,0.824,30523,0
2012-01-12,0.8919,0.8919,0.8495,0.8665,3671,0
2012-01-13,0.858,0.8665,0.8495,0.8665,7932,0
2012-01-17,0.9089,0.9089,0.8665,0.9089,6192,0
2012-01-18,0.9089,0.9176,0.8337,0.8337,15774,0
2012-01-19,0.8495,0.8665,0.8495,0.8665,824,0
2012-01-20,0.858,0.8637,0.8326,0.8494,21752,0
2012-01-23,0.8155,0.8495,0.8155,0.8495,2590,0
2012-01-25,0.8919,0.8919,0.8176,0.8494,5061,0
2012-01-26,0.824,0.8495,0.824,0.8411,18244,0
2012-01-27,0.8422,1.1468,0.8422,1.0364,118370,0
2012-01-30,0.9769,1.0534,0.9769,1.0024,5678,0
2012-01-31,0.9346,1.1215,0.9346,1.0619,97480,0
2012-02-01,1.0619,1.1215,1.0364,1.0788,47159,0
2012-02-02,1.0534,1.1215,1.0278,1.1215,50486,0
2012-02-03,1.1215,1.2063,1.1044,1.2063,44894,0
2012-02-06,1.1809,1.2149,1.1086,1.1215,10599,0
2012-02-07,1.1553,1.2234,1.1553,1.1892,27934,0
2012-02-08,1.1892,1.1892,1.1128,1.1468,4908,0
2012-02-09,1.1892,1.1892,1.17,1.1809,10770,0
2012-02-10,1.1892,1.1892,1.1377,1.1892,13946,0
2012-02-13,1.1297,1.1639,1.1297,1.1639,1413,0
2012-02-14,1.0748,1.1892,1.0748,1.1884,6786,0
2012-02-15,1.1978,1.1978,1.1722,1.1722,7686,0
2012-02-16,1.1722,1.1722,1.0874,1.1639,5024,0
2012-02-17,1.1978,1.4442,1.1978,1.4187,78274,0
2012-02-21,1.4356,1.6226,1.4103,1.529,57834,0
2012-02-22,1.4866,1.648,1.4866,1.5208,22487,0
2012-02-23,1.5461,1.6141,1.5208,1.5717,31155,0
2012-02-24,1.5546,1.5971,1.3593,1.529,39978,0
2012-02-27,1.529,1.852,1.529,1.8434,103987,0
2012-02-28,1.8264,1.852,1.6056,1.716,54169,0
2012-02-29,1.7415,1.8604,1.6989,1.8009,37319,0
2012-03-01,1.8009,1.852,1.7076,1.8418,37798,0
2012-03-02,1.8434,1.8434,1.801,1.8434,10547,0
2012-03-05,1.852,1.852,1.8263,1.8434,4908,0
2012-03-06,1.8094,1.852,1.5717,1.7499,96542,0
2012-03-07,1.7499,1.8264,1.7499,1.8264,19423,0
2012-03-08,1.8264,1.8264,1.716,1.8264,12125,0
2012-03-09,1.7415,1.8264,1.7406,1.8181,49851,0
2012-03-12,1.8094,1.8264,1.7882,1.8264,9751,0
2012-03-13,1.7925,1.8349,1.7508,1.8264,11470,0
2012-03-14,1.8434,1.8434,1.7754,1.8264,42817,0
2012-03-15,1.784,1.8264,1.784,1.7925,1059,0
2012-03-16,1.7839,1.8264,1.7754,1.8264,2084,0
2012-03-19,1.8264,1.8264,1.8263,1.8264,1413,0
2012-03-20,1.7839,1.8264,1.7076,1.8264,14561,0
2012-03-21,1.6989,1.8349,1.6989,1.8264,26956,0
2012-03-22,1.7244,1.8434,1.7244,1.8264,22275,0
2012-03-23,1.8264,1.8434,1.7925,1.8181,7932,0
2012-03-26,1.8181,1.8349,1.7252,1.8264,6121,0
2012-03-27,1.7925,1.852,1.7754,1.852,59075,0
2012-03-28,1.852,1.8946,1.7499,1.7839,53552,0
2012-03-29,1.7839,1.954,1.7754,1.8604,27387,0
2012-03-30,1.8009,2.1237,1.8009,1.9709,42284,0
2012-04-02,2.0389,2.0898,1.9709,1.9709,45762,0
2012-04-03,1.988,2.0898,1.9114,1.9114,40622,0
2012-04-04,1.954,2.0643,1.937,1.9623,50288,0
2012-04-05,1.954,2.0389,1.8775,1.8859,25296,0
2012-04-09,1.852,1.9283,1.7926,1.7926,8099,0
2012-04-10,1.8078,1.8078,1.6396,1.767,33484,0
2012-04-11,1.733,1.7754,1.648,1.7415,9190,0
2012-04-12,1.767,1.8009,1.742,1.8009,16714,0
2012-04-13,1.8094,1.8434,1.6396,1.7839,23072,0
2012-04-16,1.6989,1.7839,1.6989,1.7244,8781,0
2012-04-17,1.7076,1.9452,1.6989,1.8349,14054,0
2012-04-18,1.8181,1.8529,1.7415,1.8529,13184,0
2012-04-19,1.7925,1.9028,1.7499,1.9028,11080,0
2012-04-20,1.7754,2.0984,1.5461,2.0133,167632,0
2012-04-23,1.988,1.988,1.8775,1.954,20957,0
2012-04-24,1.954,2.0984,1.954,1.9794,33062,0
2012-04-25,2.0473,2.0814,2.0304,2.0389,9064,0
2012-04-26,2.0814,2.0984,1.954,2.0814,47540,0
2012-04-27,2.0814,2.6761,1.9794,2.4636,249004,0
2012-04-30,2.5741,3.1432,2.4805,2.5824,152131,0
2012-05-01,2.6251,2.6761,2.4721,2.4721,22264,0
2012-05-02,2.5485,2.6164,2.4805,2.5571,10710,0
2012-05-03,2.6419,2.6419,2.5232,2.5911,21481,0
2012-05-04,2.4891,2.5995,2.4891,2.5231,9942,0
2012-05-07,2.5314,2.5911,2.506,2.5146,14294,0
2012-05-08,2.5231,2.5314,2.37,2.506,29905,0
2012-05-09,2.4212,2.4805,2.3616,2.4805,23380,0
2012-05-10,2.4891,2.506,2.3617,2.4805,14540,0
2012-05-11,2.4721,2.4805,2.4636,2.4805,8709,0
2012-05-14,2.3871,2.4467,2.3361,2.4381,31570,0
2012-05-15,2.4805,2.506,2.3361,2.4805,29903,0
2012-05-16,2.4721,2.4805,2.3447,2.4041,15276,0
2012-05-17,2.4041,2.4041,2.3192,2.3276,20550,0
2012-05-18,2.3192,2.4041,2.2937,2.3431,7461,0
2012-05-21,2.3787,2.3787,2.302,2.3447,4980,0
2012-05-22,2.3447,2.3727,2.1917,2.1917,43259,0
2012-05-23,2.1237,2.1663,2.0304,2.1067,86967,0
2012-05-24,2.0814,2.3353,2.0814,2.3107,17663,0
2012-05-25,2.2937,2.3447,2.2937,2.3192,12717,0
2012-05-29,2.3531,2.3779,2.2937,2.2937,8676,0
2012-05-30,2.3107,2.3107,2.1322,2.1322,5551,0
2012-05-31,2.2003,2.302,2.2003,2.2681,6280,0
2012-06-01,2.2937,2.3361,2.2514,2.2597,5404,0
2012-06-04,2.2513,2.2937,2.2513,2.2597,3307,0
2012-06-05,2.2597,2.2614,2.2513,2.2513,6383,0
2012-06-07,2.302,2.31,2.2173,2.2597,2796,0
2012-06-08,2.2768,2.3305,2.2768,2.3276,576,0
2012-06-11,2.3361,2.3361,2.2937,2.2937,25231,0
2012-06-12,2.312,2.3361,2.312,2.3361,411,0
2012-06-13,2.302,2.3276,2.285,2.3276,10685,0
2012-06-14,2.221,2.3276,2.221,2.3155,5354,0
2012-06-15,2.3192,2.3361,2.2087,2.3192,11452,0
2012-06-18,2.2513,2.2849,2.2257,2.2849,1884,0
2012-06-19,2.2768,2.3276,2.1492,2.3276,35346,0
2012-06-20,2.2173,2.2497,2.0473,2.2087,38044,0
2012-06-21,2.2087,2.3361,2.2087,2.3361,21940,0
2012-06-22,2.3361,2.3489,2.2773,2.3361,110656,0
2012-06-25,2.2004,2.3361,2.2004,2.2851,1262,0
2012-06-26,2.3361,2.3361,2.2937,2.3361,6103,0
2012-06-27,2.3361,2.3361,2.3276,2.3361,16225,0
2012-06-28,2.247,2.3361,2.247,2.3192,3187,0
2012-06-29,2.3276,2.3361,2.2087,2.3361,32959,0
2012-07-02,2.3107,2.3107,2.2087,2.2768,12739,0
2012-07-03,2.285,2.4212,2.2174,2.3361,34726,0
2012-07-05,2.2937,2.2937,2.285,2.285,489,0
2012-07-06,2.2513,2.3361,2.2428,2.3361,11709,0
2012-07-09,2.3361,2.3361,2.3361,2.3361,8829,0
2012-07-10,2.3361,2.3361,2.3361,2.3361,4645,0
2012-07-11,2.3361,2.3361,2.3361,2.3361,1189,0
2012-07-12,2.3361,2.3361,2.3361,2.3361,12830,0
2012-07-13,2.37,2.4805,2.2428,2.4805,30939,0
2012-07-16,2.3956,2.4805,2.3361,2.4636,6945,0
2012-07-17,2.4804,2.506,2.3448,2.506,15307,0
2012-07-18,2.4467,2.4805,2.3531,2.4636,30631,0
2012-07-20,2.4636,2.4721,2.4381,2.4636,1243,0
2012-07-23,2.4212,2.4212,2.3995,2.4212,1059,0
2012-07-24,2.4212,2.506,2.4212,2.506,30651,0
2012-07-25,2.4636,2.4636,2.4636,2.4636,1271,0
2012-07-26,2.3787,2.4636,2.3107,2.4636,37589,0
2012-07-27,2.4636,2.4636,2.4212,2.4551,5829,0
2012-07-30,2.4721,2.4721,2.4212,2.4212,6113,0
2012-07-31,2.4041,2.4467,2.3447,2.37,5004,0
2012-08-01,2.4296,2.4296,2.3107,2.3107,1675,0
2012-08-02,2.3616,2.451,2.3616,2.37,3514,0
2012-08-03,2.3276,2.4636,2.3276,2.4636,12888,0
2012-08-06,2.506,2.6335,2.3617,2.6335,69768,0
2012-08-07,2.4805,2.6251,2.4551,2.608,14592,0
2012-08-08,2.5741,2.5911,2.4296,2.506,17690,0
2012-08-09,2.5401,2.5401,2.3787,2.3787,17245,0
2012-08-10,2.4041,2.4211,2.3361,2.3361,1793,0
2012-08-13,2.506,2.5231,2.506,2.5231,2707,0
2012-08-14,2.5824,2.5911,2.3531,2.3787,4320,0
2012-08-15,2.3787,2.5824,2.3787,2.4467,2325,0
2012-08-16,2.3956,2.5401,2.2937,2.3956,26581,0
2012-08-17,2.4296,2.5911,2.3192,2.5485,15091,0
2012-08-20,2.5401,2.5485,2.4212,2.5401,11036,0
2012-08-21,2.5314,2.5571,2.5314,2.5485,2444,0
2012-08-22,2.4041,2.5485,2.3956,2.5314,3060,0
2012-08-23,2.4977,2.5656,2.4126,2.5401,10653,0
2012-08-24,2.4805,2.5741,2.4551,2.5485,5005,0
2012-08-27,2.5314,2.5485,2.4381,2.5314,2439,0
2012-08-28,2.4891,2.5314,2.4891,2.5314,3728,0
2012-08-29,2.5146,2.5485,2.4552,2.5485,5558,0
2012-08-30,2.4805,2.5485,2.4636,2.5314,8330,0
2012-09-04,2.4467,2.5485,2.4041,2.506,32186,0
2012-09-05,2.4721,2.5314,2.4721,2.5231,1057,0
2012-09-06,2.506,2.5485,2.4693,2.5231,10378,0
2012-09-07,2.4891,2.5231,2.4041,2.5231,10302,0
2012-09-10,2.5146,2.5485,2.4721,2.5485,11772,0
2012-09-11,2.506,2.506,2.4381,2.506,8475,0
2012-09-12,2.4721,2.5485,2.4721,2.506,12187,0
2012-09-13,2.506,2.506,2.3956,2.4721,26058,0
2012-09-14,2.4467,2.4805,2.4467,2.4805,4945,0
2012-09-18,2.4296,2.4805,2.4296,2.4721,12644,0
2012-09-19,2.4381,2.4467,2.4041,2.4212,11951,0
2012-09-20,2.4126,2.4212,2.3871,2.4212,19940,0
2012-09-21,2.3901,2.4467,2.3901,2.4126,9045,0
2012-09-24,2.37,2.5052,2.37,2.4891,6358,0
2012-09-25,2.4805,2.4805,2.3361,2.3531,18151,0
2012-09-26,2.3871,2.4636,2.3447,2.3616,9536,0
2012-09-27,2.3787,2.4041,2.302,2.302,16251,0
2012-09-28,2.3192,2.4636,2.1831,2.2342,11943,0
2012-10-01,2.2597,2.2681,2.1322,2.1831,15128,0
2012-10-02,2.2681,2.2681,2.0218,2.1067,39987,0
2012-10-03,2.0559,2.2681,1.9283,2.2681,35975,0
2012-10-04,2.2257,2.3192,2.1237,2.1237,4249,0
2012-10-05,2.1578,2.3107,2.1578,2.3107,14606,0
2012-10-08,2.2768,2.2768,2.2003,2.2428,2784,0
2012-10-09,2.2342,2.2513,2.0643,2.0898,24154,0
2012-10-10,2.1578,2.2003,2.1067,2.2003,7291,0
2012-10-11,2.2257,2.2342,2.1664,2.2257,1868,0
2012-10-12,2.2003,2.2428,2.1663,2.2342,3309,0
2012-10-15,2.2342,2.2428,2.141,2.141,5226,0
2012-10-16,2.1492,2.4381,2.1237,2.3787,53924,0
2012-10-17,2.3447,2.4805,2.2173,2.2173,9012,0
2012-10-18,2.1804,2.3361,2.1705,2.3107,4629,0
2012-10-19,2.2342,2.302,2.1663,2.2173,21723,0
2012-10-22,2.2342,2.2342,2.2087,2.2257,2903,0
2012-10-23,2.2173,2.2173,2.1918,2.1918,1095,0
2012-10-24,2.2428,2.2937,2.2428,2.2937,5721,0
2012-10-25,2.3276,2.3276,2.2257,2.2257,365,0
2012-10-26,2.2937,2.3219,2.285,2.285,10454,0
2012-10-31,2.2336,2.4636,2.2336,2.4212,15558,0
2012-11-01,2.4041,2.4041,2.1237,2.3893,11195,0
2012-11-02,2.285,2.4126,2.1748,2.3192,6571,0
2012-11-05,2.3616,2.3616,2.2003,2.2768,1622,0
2012-11-06,2.3361,2.4126,2.3192,2.3361,6945,0
2012-11-07,2.302,2.3447,2.1748,2.2851,10250,0
2012-11-08,2.3276,2.4212,2.3192,2.4041,13398,0
2012-11-09,2.4041,2.4805,2.3361,2.4721,11187,0
2012-11-12,2.4721,2.5314,2.4212,2.506,15619,0
2012-11-13,2.4805,2.4977,2.4636,2.4805,10645,0
2012-11-14,2.4296,2.506,2.4296,2.4721,3053,0
2012-11-15,2.4296,2.4381,2.4212,2.4212,7087,0
2012-11-16,2.4212,2.4296,2.302,2.302,472,0
2012-11-19,2.3531,2.4636,2.285,2.4636,7961,0
2012-11-20,2.4551,2.4636,2.4296,2.4636,4239,0
2012-11-21,2.4636,2.4636,2.3361,2.4636,21847,0
2012-11-23,2.4213,2.4213,2.4213,2.4213,1177,0
2012-11-26,2.3447,2.4212,2.3447,2.3787,6841,0
2012-11-27,2.3361,2.3531,2.2937,2.3531,15782,0
2012-11-28,2.3021,2.3616,2.302,2.3616,3325,0
2012-11-29,2.2937,2.3531,2.2937,2.3531,3426,0
2012-11-30,2.2937,2.3107,2.2937,2.2937,2991,0
2012-12-03,2.2937,2.2937,2.2087,2.2087,19375,0
2012-12-04,2.2428,2.2681,2.2087,2.2513,14592,0
2012-12-05,2.2342,2.2342,1.9709,2.0814,74307,0
2012-12-06,2.0304,2.0813,1.954,1.9794,49278,0
2012-12-07,1.9794,2.0898,1.954,2.0389,60657,0
2012-12-10,2.0133,2.0643,1.954,1.9709,44437,0
2012-12-11,1.9709,2.0389,1.954,2.0218,60536,0
2012-12-12,2.0218,2.0389,1.9964,2.0133,11853,0
2012-12-13,2.0048,2.0559,1.9964,2.0305,17621,0
2012-12-14,1.9964,2.0133,1.9964,1.9964,8359,0
2012-12-17,1.9794,2.0218,1.9709,1.9709,24008,0
2012-12-18,1.9623,2.0133,1.9623,1.9964,10472,0
2012-12-19,1.9965,2.011,1.9536,1.9709,36812,0
2012-12-20,1.9452,1.9794,1.9452,1.9709,15502,0
2012-12-21,1.954,1.9709,1.954,1.9623,6805,0
2012-12-24,1.8859,1.954,1.8775,1.954,16637,0
2012-12-26,1.9201,2.0048,1.9201,1.988,18581,0
2012-12-27,1.9623,1.9743,1.9623,1.9623,14723,0
2012-12-28,1.954,1.9964,1.954,1.9964,30855,0
2012-12-31,1.9709,2.0133,1.954,2.0133,32721,0
2013-01-02,2.0218,2.0729,1.9964,1.9964,13226,0
2013-01-03,2.0304,2.2086,2.0155,2.1754,53387,0
2013-01-04,2.1322,2.1492,2.0898,2.141,15394,0
2013-01-07,2.1917,2.3361,2.1831,2.285,61564,0
2013-01-08,2.2087,2.2597,2.2003,2.2173,24067,0
2013-01-09,2.2849,2.2849,2.2173,2.2784,4985,0
2013-01-10,2.2257,2.3361,2.2087,2.2173,10447,0
2013-01-11,2.2513,2.3361,2.2513,2.3361,17179,0
2013-01-14,2.302,2.3361,2.302,2.3021,22458,0
2013-01-15,2.3192,2.3489,2.302,2.3107,27968,0
2013-01-16,2.3276,2.37,2.302,2.3107,6881,0
2013-01-17,2.37,2.5314,2.3363,2.4891,64637,0
2013-01-18,2.4805,2.4805,2.4467,2.4805,3648,0
2013-01-22,2.4805,2.6505,2.4805,2.6505,84758,0
2013-01-23,2.6251,2.6335,2.608,2.6164,9392,0
2013-01-24,2.5824,2.7554,2.5824,2.7354,28700,0
2013-01-25,2.7864,3.0581,2.7864,2.9479,235798,0
2013-01-28,2.9861,3.0243,2.914,2.914,33519,0
2013-01-29,2.9053,2.9479,2.8034,2.8034,43869,0
2013-01-30,2.761,2.8034,2.7184,2.8034,44094,0
2013-01-31,2.8034,3.1008,2.761,3.1008,82212,0
2013-02-01,3.1008,3.1008,2.9733,3.0923,42701,0
2013-02-04,2.9733,3.0581,2.9733,2.9902,26320,0
2013-02-05,3.0412,3.1008,2.9733,3.0837,32136,0
2013-02-06,3.0923,3.1008,2.9733,3.0073,20118,0
2013-02-07,2.9817,3.0499,2.9733,2.9817,26498,0
2013-02-08,2.9733,3.1008,2.9733,2.9817,31668,0
2013-02-11,2.9733,3.0667,2.9223,3.0412,15299,0
2013-02-12,3.0499,3.1092,3.0412,3.0581,32851,0
2013-02-13,3.0923,3.1092,2.9479,3.0837,24725,0
2013-02-14,3.1092,3.1092,2.9733,3.0581,21130,0
2013-02-15,3.0328,3.1008,2.9817,3.0244,31239,0
2013-02-19,3.0499,3.1857,2.9393,3.1857,59096,0
2013-02-20,3.1262,3.1837,3.1008,3.1008,25261,0
2013-02-21,3.1262,3.1857,3.0412,3.0581,24384,0
2013-02-22,3.1347,3.1347,3.0667,3.1008,15023,0
2013-02-25,3.1271,3.1372,3.0157,3.0667,8014,0
2013-02-26,3.0581,3.1008,3.0157,3.0581,14482,0
2013-02-27,3.0328,3.1092,3.0244,3.1008,45632,0
2013-02-28,3.0837,3.1772,3.0581,3.0923,22692,0
2013-03-01,3.0923,3.1517,3.0754,3.1347,12148,0
2013-03-04,3.1772,3.1772,3.1008,3.1008,15381,0
2013-03-05,3.1008,3.3131,3.0837,3.1857,85061,0
2013-03-06,3.1943,3.5341,3.1943,3.3812,186339,0
2013-03-07,3.4235,3.5253,3.3215,3.4235,97913,0
2013-03-08,3.4575,3.5595,3.4322,3.5253,58450,0
2013-03-11,3.551,3.6446,3.5425,3.6189,88358,0
2013-03-12,3.6446,3.6446,3.5678,3.5849,19821,0
2013-03-13,3.6105,3.7124,3.5001,3.517,31899,0
2013-03-14,3.5595,3.5595,3.3812,3.5425,62783,0
2013-03-15,3.5678,3.5678,3.1857,3.2026,130820,0
2013-03-18,3.1857,3.5085,3.0412,3.4575,103475,0
2013-03-19,3.483,3.483,3.3045,3.3385,19223,0
2013-03-20,3.3641,3.3981,3.2282,3.3471,14456,0
2013-03-21,3.2963,3.3895,3.2113,3.2537,20481,0
2013-03-22,3.2282,3.3726,3.2113,3.3215,19694,0
2013-03-25,3.3215,3.3471,3.2451,3.3215,15420,0
2013-03-26,3.3385,3.3556,3.2707,3.2707,12635,0
2013-03-27,3.3131,3.3726,3.2813,3.3131,8293,0
2013-03-28,3.2963,3.3894,3.2791,3.3131,15686,0
2013-04-01,3.3471,3.3894,3.2876,3.2876,12478,0
2013-04-02,3.3471,3.398,3.2113,3.3215,52634,0
2013-04-03,3.3131,3.3556,3.2196,3.2367,24900,0
2013-04-04,3.2791,3.3385,3.2113,3.2621,10320,0
2013-04-05,3.3215,3.3302,3.0837,3.3215,31388,0
2013-04-08,3.2282,3.3131,3.1943,3.275,24303,0
2013-04-09,3.3215,3.3215,3.1943,3.2963,20900,0
2013-04-10,3.3131,3.3131,3.2282,3.2367,17586,0
2013-04-11,3.2707,3.3302,3.2026,3.3215,15710,0
2013-04-12,3.3302,3.3894,3.246,3.3641,25383,0
2013-04-15,3.3981,3.4322,3.3302,3.3981,34344,0
2013-04-16,3.3812,3.483,3.3556,3.4745,43132,0
2013-04-17,3.483,3.5595,3.3895,3.4575,21062,0
2013-04-18,3.5001,3.5425,3.3895,3.4575,24206,0
2013-04-19,3.4575,3.5678,3.3895,3.5001,20178,0
2013-04-22,3.5001,3.5253,3.4405,3.4914,11604,0
2013-04-23,3.5341,3.5678,3.3981,3.5253,18865,0
2013-04-24,3.5001,3.5425,3.4235,3.517,15588,0
2013-04-25,3.5253,3.551,3.4339,3.5253,30012,0
2013-04-26,3.415,3.4745,3.1432,3.4745,51000,0
2013-04-29,3.4491,3.483,3.2791,3.4745,24157,0
2013-04-30,3.4322,3.466,3.3895,3.4322,12356,0
2013-05-01,3.3981,3.415,3.3726,3.3812,17632,0
2013-05-02,3.3895,3.4745,3.3895,3.4491,3313,0
2013-05-03,3.466,3.466,3.3895,3.3895,16297,0
2013-05-06,3.3726,3.4313,3.3471,3.4235,19956,0
2013-05-07,3.3981,3.3981,3.3556,3.3981,12660,0
2013-05-08,3.3981,3.3981,3.3556,3.3556,22757,0
2013-05-09,3.2113,3.3471,3.1943,3.3045,95678,0
2013-05-10,3.2791,3.3385,3.2196,3.3385,23812,0
2013-05-13,3.2963,3.3385,3.2282,3.2621,20781,0
2013-05-14,3.2367,3.2791,3.2113,3.2537,40215,0
2013-05-15,3.2621,3.3215,3.2113,3.3215,42831,0
2013-05-16,3.3215,3.3215,3.2707,3.3131,2870,0
2013-05-17,3.2707,3.3385,3.2196,3.3302,60458,0
2013-05-20,3.2876,3.3301,3.2537,3.2707,20784,0
2013-05-21,3.3045,3.3045,3.2367,3.2621,24404,0
2013-05-22,3.2876,3.3302,3.2707,3.2963,17355,0
2013-05-23,3.2451,3.3131,3.2367,3.2367,5956,0
2013-05-24,3.2621,3.2876,3.2282,3.2282,3554,0
2013-05-28,3.2791,3.3345,3.2367,3.2537,7544,0
2013-05-29,3.2537,3.3045,3.2113,3.2451,15099,0
2013-05-30,3.2621,3.275,3.2233,3.2282,10406,0
2013-05-31,3.2537,3.2707,3.2282,3.2621,17869,0
2013-06-03,3.2537,3.2963,3.2282,3.2791,8609,0
2013-06-04,3.2707,3.2876,3.2537,3.2621,9910,0
2013-06-05,3.2451,3.2707,3.2451,3.2451,2478,0
2013-06-06,3.2282,3.2707,3.2282,3.2451,7087,0
2013-06-07,3.2282,3.2621,3.2282,3.2367,9612,0
2013-06-10,3.2367,3.2621,3.1943,3.2621,26662,0
2013-06-11,3.2282,3.2876,3.2282,3.2282,9258,0
2013-06-12,3.2537,3.2876,3.2367,3.2537,3638,0
2013-06-13,3.2707,3.2707,3.2026,3.2026,4283,0
2013-06-14,3.2451,3.2963,3.2113,3.2707,1329,0
2013-06-17,3.2113,3.2876,3.1943,3.2367,17178,0
2013-06-18,3.2196,3.2707,3.2196,3.2707,1167,0
2013-06-19,3.2196,3.2621,3.2196,3.2537,3376,0
2013-06-20,3.2316,3.2451,3.1991,3.2196,8084,0
2013-06-21,3.2282,3.2451,3.0923,3.1177,17461,0
2013-06-24,3.0837,3.1943,2.9393,3.0244,62661,0
2013-06-25,3.0328,3.0754,3.0244,3.0244,34583,0
2013-06-26,3.0328,3.0581,3.0328,3.0581,515,0
2013-06-27,3.0667,3.1347,3.0667,3.1177,16674,0
2013-06-28,3.1008,3.1432,3.0923,3.1262,10211,0
2013-07-01,3.1177,3.1432,3.1177,3.1432,7982,0
2013-07-02,3.1177,3.1432,3.0932,3.1177,6592,0
2013-07-03,3.0923,3.1262,3.0923,3.1177,2257,0
2013-07-05,3.1092,3.1432,3.0923,3.1262,2268,0
2013-07-08,3.1262,3.1262,3.0754,3.1092,10790,0
2013-07-09,3.1092,3.1432,3.0755,3.1177,38696,0
2013-07-10,3.1262,3.1262,2.9987,3.1262,14810,0
2013-07-11,3.1177,3.2451,3.0244,3.1686,32163,0
2013-07-12,3.1772,3.2451,3.16,3.2026,34404,0
2013-07-15,3.2113,3.2537,3.1857,3.2537,221419,0
2013-07-16,3.2367,3.3045,3.1686,3.2791,23022,0
2013-07-17,3.3045,3.3302,3.2282,3.3131,32688,0
2013-07-18,3.3131,3.4745,3.2919,3.4405,86473,0
2013-07-19,3.4322,3.4575,3.3895,3.4575,15733,0
2013-07-22,3.4405,3.4914,3.41,3.4914,41770,0
2013-07-23,3.4745,3.5253,3.4322,3.517,41238,0
2013-07-24,3.4745,3.517,3.4414,3.5085,6948,0
2013-07-25,3.517,3.6275,3.484,3.5678,48678,0
2013-07-26,3.5678,3.5678,3.3641,3.4405,69281,0
2013-07-29,3.4405,3.483,3.4405,3.483,68716,0
2013-07-30,3.4914,3.4914,3.4405,3.4914,35760,0
2013-07-31,3.5001,3.5001,3.3471,3.4914,46535,0
2013-08-01,3.466,3.5678,3.3895,3.4914,46099,0
2013-08-02,3.483,3.653,3.483,3.5678,26931,0
2013-08-05,3.6105,3.6357,3.5169,3.5678,214935,0
2013-08-06,3.5678,3.5678,3.4745,3.5001,67418,0
2013-08-07,3.466,3.5553,3.466,3.5085,112283,0
2013-08-08,3.5001,3.5253,3.483,3.4914,11348,0
2013-08-09,3.483,3.517,3.483,3.483,3103,0
2013-08-12,3.5253,3.5253,3.483,3.4914,8365,0
2013-08-13,3.5253,3.5934,3.483,3.5341,67933,0
2013-08-14,3.5849,3.6189,3.5341,3.5425,45061,0
2013-08-15,3.5425,3.6275,3.5425,3.5425,67024,0
2013-08-16,3.5678,3.5764,3.5253,3.5341,20013,0
2013-08-19,3.5253,3.5678,3.5253,3.5253,7076,0
2013-08-20,3.517,3.5678,3.5085,3.5085,6728,0
2013-08-21,3.5085,3.5678,3.5085,3.517,28095,0
2013-08-22,3.5341,3.5764,3.5341,3.551,40650,0
2013-08-23,3.5678,3.5678,3.5341,3.5595,4696,0
2013-08-26,3.5341,3.5595,3.517,3.517,8594,0
2013-08-27,3.5085,3.5595,3.5085,3.5253,23361,0
2013-08-28,3.551,3.5595,3.5085,3.5085,20691,0
2013-08-29,3.551,3.5595,3.4745,3.4745,13259,0
2013-08-30,3.466,3.466,3.3918,3.4491,24786,0
2013-09-03,3.4405,3.4405,3.3641,3.3726,14994,0
2013-09-04,3.3641,3.3812,3.3471,3.3812,20122,0
2013-09-05,3.3981,3.3981,3.3045,3.3726,92488,0
2013-09-06,3.3981,3.3981,3.3556,3.3812,4925,0
2013-09-09,3.3215,3.3812,3.2791,3.2963,37965,0
2013-09-10,3.2707,3.2963,3.2282,3.2367,49506,0
2013-09-11,3.2367,3.3045,3.2367,3.3045,8491,0
2013-09-12,3.3045,3.3726,3.304,3.3556,25583,0
2013-09-13,3.3302,3.3641,3.3302,3.3641,10609,0
2013-09-16,3.3302,3.3726,3.3302,3.3385,12768,0
2013-09-17,3.3302,3.3726,3.3045,3.3385,18020,0
2013-09-18,3.3215,3.3556,3.3053,3.3302,4717,0
2013-09-19,3.3385,3.3556,3.3302,3.3302,1885,0
2013-09-20,3.3215,3.3812,3.3215,3.3812,5259,0
2013-09-23,3.3302,3.3302,3.3045,3.3045,9271,0
2013-09-24,3.3471,3.3471,3.2451,3.2963,11702,0
2013-09-25,3.2963,3.3471,3.2537,3.2963,10594,0
2013-09-26,3.2537,3.2876,3.2451,3.2876,18643,0
2013-09-27,3.2791,3.2876,3.2791,3.2876,1413,0
2013-09-30,3.2537,3.2537,3.2282,3.2537,15538,0
2013-10-01,3.2537,3.2537,3.2282,3.2451,14949,0
2013-10-02,3.2282,3.2451,3.2196,3.2196,7417,0
2013-10-03,3.2026,3.2196,3.1857,3.1943,5252,0
2013-10-04,3.2026,3.2537,3.2026,3.2282,8943,0
2013-10-07,3.2196,3.2282,3.1857,3.1857,6082,0
2013-10-08,3.2026,3.2537,3.1686,3.2196,90758,0
2013-10-09,3.2026,3.2451,3.1602,3.2367,67450,0
2013-10-10,3.2367,3.2451,3.2113,3.2282,3884,0
2013-10-11,3.2026,3.2026,3.1517,3.1772,17068,0
2013-10-14,3.1772,3.2196,3.1686,3.2026,11889,0
2013-10-15,3.2026,3.2196,3.1857,3.2196,8829,0
2013-10-16,3.2026,3.2451,3.1943,3.2451,8476,0
2013-10-17,3.1943,3.3131,3.1943,3.3131,17186,0
2013-10-18,3.2196,3.3302,3.2196,3.3215,5298,0
2013-10-21,3.3385,3.3385,3.2026,3.2026,8239,0
2013-10-22,3.2707,3.3215,3.2707,3.2707,4731,0
2013-10-23,3.2196,3.3131,3.2196,3.2791,7416,0
2013-10-24,3.3131,3.3131,3.2621,3.3131,4654,0
2013-10-25,3.3215,3.3895,3.2791,3.3812,17539,0
2013-10-28,3.3812,3.3812,3.2707,3.2707,22129,0
2013-10-29,3.2621,3.3641,3.2451,3.3556,31899,0
2013-10-30,3.5001,3.5678,3.2963,3.3302,41435,0
2013-10-31,3.3556,3.3556,3.2537,3.2621,20719,0
2013-11-01,3.2963,3.3471,3.2791,3.2876,12007,0
2013-11-04,3.2707,3.3215,3.2621,3.3215,15303,0
2013-11-05,3.3385,3.3641,3.2963,3.2963,8710,0
2013-11-06,3.3045,3.3131,3.2451,3.2451,24489,0
2013-11-07,3.2707,3.3556,3.2537,3.2621,32416,0
2013-11-08,3.2876,3.3556,3.2537,3.2537,1294,0
2013-11-11,3.2876,3.3471,3.2707,3.2707,1764,0
2013-11-12,3.2791,3.3302,3.2707,3.2791,2118,0
2013-11-13,3.2963,3.3215,3.1347,3.2282,26367,0
2013-11-14,3.183,3.2537,3.183,3.2537,1690,0
2013-11-15,3.2707,3.2707,3.2196,3.2367,5415,0
2013-11-18,3.2367,3.2367,3.2282,3.2367,2355,0
2013-11-19,3.2367,3.2707,3.1857,3.2367,9652,0
2013-11-20,3.2367,3.2367,3.1348,3.1772,8087,0
2013-11-21,3.0754,3.2537,3.0667,3.1943,58033,0
2013-11-22,3.2113,3.2451,3.1857,3.2196,17186,0
2013-11-25,3.2282,3.2282,3.1432,3.1943,19894,0
2013-11-26,3.1943,3.2282,3.1943,3.2282,3884,0
2013-11-27,3.2282,3.2451,3.1857,3.2451,26152,0
2013-11-29,3.1772,3.2113,3.1772,3.2113,3237,0
2013-12-02,3.2113,3.2367,3.1943,3.2282,11536,0
2013-12-03,3.2026,3.2282,3.1517,3.1517,6003,0
2013-12-04,3.1686,3.2367,3.1686,3.1943,8947,0
2013-12-05,3.1686,3.1943,3.0328,3.1602,12830,0
2013-12-06,3.1857,3.1943,3.1177,3.1177,5298,0
2013-12-09,3.1602,3.2707,3.1602,3.1602,17893,0
2013-12-10,3.1943,3.3812,3.1943,3.3385,20247,0
2013-12-11,3.3812,3.3981,3.2266,3.2791,23953,0
2013-12-12,3.3131,3.3981,3.2367,3.3895,22955,0
2013-12-13,3.3981,3.3981,3.3215,3.3895,35784,0
2013-12-16,3.3981,3.3981,3.3556,3.3981,35550,0
2013-12-17,3.3981,3.415,3.3556,3.3981,29546,0
2013-12-18,3.415,3.415,3.3726,3.3981,19474,0
2013-12-19,3.3641,3.3981,3.3302,3.3895,15655,0
2013-12-20,3.3215,3.3726,3.1943,3.2113,72982,0
2013-12-23,3.2621,3.2707,3.1602,3.2282,25190,0
2013-12-24,3.2451,3.5425,3.2451,3.3991,77314,0
2013-12-26,3.3302,3.483,3.3302,3.4491,38963,0
2013-12-27,3.466,3.483,3.4322,3.483,8458,0
2013-12-30,3.5085,3.6785,3.3812,3.5425,57283,0
2013-12-31,3.5764,3.8143,3.5764,3.6189,71217,0
2014-01-02,3.6613,3.8228,3.6029,3.7634,76502,0
2014-01-03,3.7735,3.9305,3.7735,3.8059,37036,0
2014-01-06,3.9247,3.9756,3.8314,3.9247,80317,0
2014-01-07,3.9334,4.0181,3.8908,3.9587,105355,0
2014-01-08,3.9587,4.0267,3.9587,3.9927,100881,0
2014-01-09,3.9502,4.2477,3.9502,4.1711,331483,0
2014-01-10,4.2136,4.2477,4.1455,4.1711,76397,0
2014-01-13,4.1796,4.2477,4.1796,4.2136,105001,0
2014-01-14,4.2136,4.2477,4.2136,4.2308,57587,0
2014-01-15,4.2477,4.4939,4.2308,4.4429,85250,0
2014-01-16,4.5024,5.0887,4.5024,4.5024,144435,0
2014-01-17,4.6212,4.8847,4.5958,4.6723,196229,0
2014-01-21,4.7573,4.8677,4.7063,4.7317,165979,0
2014-01-22,4.7148,5.0546,4.7148,4.8423,137593,0
2014-01-23,4.7997,5.0122,4.7148,4.7573,36022,0
2014-01-24,4.7743,4.8592,4.7148,4.7912,46734,0
2014-01-27,4.7912,5.0122,4.6979,4.7573,99933,0
2014-01-28,4.8338,4.9868,4.7317,4.8083,52618,0
2014-01-29,4.8931,4.8931,4.7405,4.7912,34491,0
2014-01-30,4.7912,4.897,4.7573,4.7997,46289,0
2014-01-31,4.8083,4.8252,4.5619,4.5958,86402,0
2014-02-03,4.6044,4.63,4.4516,4.5619,107434,0
2014-02-04,4.6044,4.6044,4.3979,4.5448,48238,0
2014-02-05,4.5279,4.5279,4.4381,4.4429,18343,0
2014-02-06,4.4005,4.4599,4.2731,4.3325,153322,0
2014-02-07,4.3325,4.3749,4.3155,4.3325,20881,0
2014-02-10,4.3325,4.3325,3.8823,3.9334,318525,0
2014-02-11,3.9809,4.0932,3.9587,4.0606,54742,0
2014-02-12,4.0693,4.0777,3.9079,4.0522,1016073,0
2014-02-13,4.0181,4.0777,4.0012,4.0351,58136,0
2014-02-14,4.0267,4.1032,4.0267,4.0862,61958,0
2014-02-18,4.0862,4.2052,4.0437,4.2052,133413,0
2014-02-19,4.2052,4.2308,4.1286,4.1796,39630,0
2014-02-20,4.1455,4.2477,4.0945,4.1541,40197,0
2014-02-21,4.1626,4.2136,4.0777,4.1626,26767,0
2014-02-24,4.222,4.2308,4.1202,4.1541,63240,0
2014-02-25,4.2052,4.2052,4.0945,4.0945,22079,0
2014-02-26,4.0945,4.1711,4.0945,4.1541,25104,0
2014-02-27,4.2052,4.2477,4.1541,4.222,43617,0
2014-02-28,4.1541,4.2477,4.0351,4.0945,76789,0
2014-03-03,4.0522,4.1032,4.0012,4.1032,42950,0
2014-03-04,4.0693,4.1202,4.0606,4.0862,17859,0
2014-03-05,4.1117,4.1117,4.0777,4.1032,25422,0
2014-03-06,4.1032,4.1372,4.0777,4.1372,45439,0
2014-03-07,4.0607,4.1882,4.0607,4.1626,24738,0
2014-03-10,4.1286,4.1882,4.1202,4.1711,16420,0
2014-03-11,4.2052,4.2136,4.1541,4.1541,30158,0
2014-03-12,4.1882,4.1882,4.121,4.1541,21366,0
2014-03-13,4.1117,4.2901,4.1117,4.1626,24867,0
2014-03-14,4.1796,4.2136,4.1626,4.2136,13164,0
2014-03-17,4.1882,4.2308,4.1455,4.1882,25564,0
2014-03-18,4.1964,4.3749,4.1964,4.3579,44067,0
2014-03-19,4.3666,4.5365,4.2477,4.3666,32886,0
2014-03-20,4.3666,4.3666,4.1455,4.2901,31370,0
2014-03-21,4.2645,4.2645,4.1032,4.1032,77209,0
2014-03-24,4.0945,4.2136,4.0351,4.1964,21535,0
2014-03-25,4.239,4.2477,4.0862,4.1455,10871,0
2014-03-26,4.1964,4.2052,4.0606,4.0862,7770,0
2014-03-27,4.1202,4.1882,4.0945,4.1286,10845,0
2014-03-28,4.1532,4.2052,4.1033,4.1796,30818,0
2014-03-31,4.1541,4.2308,4.1202,4.1796,12450,0
2014-04-01,4.1541,4.222,4.0693,4.1882,20476,0
2014-04-02,4.2645,4.2645,4.0606,4.1455,41305,0
2014-04-03,4.1286,4.1541,4.0606,4.1541,37641,0
2014-04-04,4.0693,4.1625,4.0693,4.1117,16109,0
2014-04-07,4.0777,4.1372,4.0777,4.0945,10341,0
2014-04-08,4.0693,4.1286,4.0606,4.0777,18753,0
2014-04-09,4.0777,4.222,4.0777,4.1711,57584,0
2014-04-10,4.222,4.2901,4.2052,4.2477,77383,0
2014-04-11,4.2477,4.2901,4.0862,4.2477,63535,0
2014-04-14,4.307,4.324,4.1202,4.1626,36112,0
2014-04-15,4.1796,4.1964,4.0693,4.1626,16237,0
2014-04-16,4.1964,4.2136,4.1541,4.1882,9995,0
2014-04-17,4.2561,4.2561,4.1541,4.2052,9410,0
2014-04-21,4.1964,4.2561,4.1626,4.222,13621,0
2014-04-22,4.2308,4.2645,4.1455,4.2136,10101,0
2014-04-23,4.1455,4.239,4.0945,4.1964,8513,0
2014-04-24,4.2052,4.2901,4.1397,4.2816,32843,0
2014-04-25,4.2561,4.3155,4.063,4.239,16697,0
2014-04-28,4.0607,4.2561,4.0607,4.2477,9528,0
2014-04-29,4.2052,4.2052,4.0862,4.1117,8327,0
2014-04-30,4.0862,4.2477,4.0862,4.1882,24632,0
2014-05-01,4.1626,4.1711,4.0976,4.1626,4427,0
2014-05-02,4.1372,4.2052,4.1372,4.1711,8258,0
2014-05-05,4.0945,4.2052,4.0945,4.1372,21125,0
2014-05-06,4.0945,4.222,4.0606,4.2052,30152,0
2014-05-07,4.1839,4.2052,4.1295,4.1711,43313,0
2014-05-08,4.1455,4.1882,4.0607,4.1117,16583,0
2014-05-09,4.1796,4.1796,4.0522,4.1455,11829,0
2014-05-12,4.0522,4.1882,4.0437,4.1117,22668,0
2014-05-13,4.1882,4.1964,4.0351,4.1964,76934,0
2014-05-14,4.1372,4.2052,4.1125,4.1711,11408,0
2014-05-15,4.1964,4.1964,4.1202,4.1626,74217,0
2014-05-16,4.1796,4.1796,4.1455,4.1455,22844,0
2014-05-19,4.1796,4.222,4.0862,4.2052,20369,0
2014-05-20,4.2308,4.4216,4.1882,4.3579,52314,0
2014-05-21,4.4005,4.409,4.2477,4.3283,18041,0
2014-05-22,4.3325,4.4005,4.324,4.3579,19881,0
2014-05-23,4.307,4.3662,4.2561,4.341,6334,0
2014-05-27,4.324,4.3749,4.1964,4.3749,20762,0
2014-05-28,4.3496,4.3666,4.2561,4.2816,11193,0
2014-05-29,4.3579,4.4005,4.2985,4.3919,60018,0
2014-05-30,4.3836,4.3836,4.2985,4.3579,10775,0
2014-06-02,4.2561,4.409,4.2561,4.3749,76742,0
2014-06-03,4.3749,4.5365,4.341,4.4599,76158,0
2014-06-04,4.4855,4.8423,4.4855,4.6723,46308,0
2014-06-05,4.6723,4.9695,4.5875,4.7487,61326,0
2014-06-06,4.7827,4.8423,4.5365,4.8423,35417,0
2014-06-09,4.8423,4.893,4.5534,4.838,23730,0
2014-06-10,4.8083,4.8423,4.7743,4.7997,5886,0
2014-06-11,4.5875,4.8338,4.5705,4.8338,79058,0
2014-06-12,4.8423,4.8423,4.6128,4.6723,25414,0
2014-06-13,4.6808,4.7487,4.5958,4.7487,13768,0
2014-06-16,4.7405,4.7487,4.6128,4.7063,8610,0
2014-06-17,4.6723,4.7573,4.5279,4.7573,26326,0
2014-06-18,4.4516,4.7826,4.4344,4.7573,5950,0
2014-06-19,4.7573,4.8083,4.7573,4.7912,47419,0
2014-06-20,4.7743,4.9357,4.7573,4.9357,136835,0
2014-06-23,4.8763,4.8846,4.8167,4.8763,28657,0
2014-06-24,4.8252,4.8423,4.8167,4.8167,3660,0
2014-06-25,4.7573,4.7997,4.7573,4.77,6537,0
2014-06-26,4.7658,4.8252,4.7233,4.7658,9071,0
2014-06-27,4.7317,4.8083,4.719,4.7827,16108,0
2014-06-30,4.6978,4.7827,4.6468,4.6468,21581,0
2014-07-01,4.6044,4.7743,4.1455,4.4939,166784,0
2014-07-02,4.4939,4.6468,4.3579,4.477,25426,0
2014-07-03,4.5448,4.63,4.5024,4.6128,15475,0
2014-07-07,4.5619,4.5619,4.307,4.3919,30631,0
2014-07-08,4.3579,4.4516,4.3579,4.426,23122,0
2014-07-09,4.426,4.4429,4.3898,4.426,29874,0
2014-07-10,4.4175,4.477,4.3496,4.4516,10135,0
2014-07-11,4.409,4.5789,4.341,4.4344,26542,0
2014-07-14,4.4175,4.5279,4.4175,4.4939,31823,0
2014-07-15,4.5365,4.5365,4.4939,4.5024,421,0
2014-07-16,4.4684,4.5194,4.4599,4.4939,9902,0
2014-07-17,4.5024,4.5364,4.4939,4.4939,8853,0
2014-07-18,4.5007,4.544,4.341,4.341,15313,0
2014-07-21,4.409,4.4429,4.2985,4.3836,29863,0
2014-07-22,4.4684,4.4684,4.341,4.4599,34400,0
2014-07-23,4.4599,4.6639,4.3401,4.5448,39506,0
2014-07-24,4.426,4.6978,4.3749,4.5788,37744,0
2014-07-25,4.5534,4.7063,4.3837,4.6639,21917,0
2014-07-28,4.6468,4.6639,4.494,4.6257,12873,0
2014-07-29,4.6212,4.7573,4.5448,4.657,17407,0
2014-07-30,4.7405,4.7573,4.5858,4.6722,22716,0
2014-07-31,4.4175,4.6128,4.3325,4.3325,65346,0
2014-08-01,4.3325,4.5448,4.3325,4.5364,21551,0
2014-08-04,4.3919,4.4344,4.3919,4.409,38284,0
2014-08-05,4.4429,4.5534,4.409,4.5448,36078,0
2014-08-06,4.4939,4.5704,4.477,4.5704,5754,0
2014-08-07,4.63,4.6553,4.5279,4.5958,83595,0
2014-08-08,4.5958,4.6639,4.4599,4.5448,56378,0
2014-08-11,4.5024,4.6978,4.5024,4.5767,16405,0
2014-08-12,4.6128,4.6128,4.511,4.5789,4254,0
2014-08-13,4.6044,4.6468,4.4948,4.6212,64384,0
2014-08-14,4.5704,4.6384,4.4684,4.5534,15380,0
2014-08-15,4.4599,4.6128,4.4498,4.6128,13086,0
2014-08-18,4.63,4.6639,4.5662,4.5958,2471,0
2014-08-19,4.5875,4.5875,4.4771,4.4771,1767,0
2014-08-21,4.6044,4.6468,4.4939,4.511,13499,0
2014-08-22,4.4516,4.5875,4.4516,4.5448,7480,0
2014-08-25,4.5534,4.5789,4.4546,4.5448,5746,0
2014-08-26,4.511,4.5279,4.3749,4.3749,22634,0
2014-08-27,4.409,4.4175,4.3325,4.3666,33183,0
2014-08-28,4.3325,4.3666,4.3325,4.3325,10832,0
2014-08-29,4.3578,4.3666,4.3578,4.3666,588,0
2014-09-02,4.341,4.409,4.307,4.3496,16619,0
2014-09-03,4.2901,4.3325,4.2731,4.2901,30441,0
2014-09-04,4.2731,4.2816,4.2645,4.2661,11306,0
2014-09-05,4.2731,4.2816,4.2095,4.2346,41125,0
2014-09-08,4.2477,4.324,4.2477,4.2901,20145,0
2014-09-09,4.2477,4.3034,4.2477,4.3034,10637,0
2014-09-10,4.2901,4.3325,4.2203,4.2731,10041,0
2014-09-11,4.239,4.2731,4.2136,4.222,12485,0
2014-09-12,4.2816,4.2985,4.2477,4.2561,9797,0
2014-09-15,4.324,4.3325,4.2561,4.2816,25957,0
2014-09-16,4.2816,4.3325,4.2221,4.2561,10114,0
2014-09-17,4.2901,4.324,4.2816,4.2985,17966,0
2014-09-18,4.2985,4.2985,4.2332,4.2477,7570,0
2014-09-19,4.2985,4.2985,4.2136,4.2136,23305,0
2014-09-22,4.2136,4.3325,4.2136,4.2645,11379,0
2014-09-23,4.2136,4.2477,4.2136,4.2136,5671,0
2014-09-24,4.2477,4.2477,4.2136,4.2308,10635,0
2014-09-25,4.2731,4.2731,4.2136,4.2645,1958,0
2014-09-26,4.2212,4.2816,4.2136,4.2264,7685,0
2014-09-29,4.2308,4.2985,4.222,4.2645,5347,0
2014-09-30,4.222,4.2477,3.8653,4.061,342256,0
2014-10-01,4.0351,4.1541,3.9587,4.1499,101060,0
2014-10-02,4.1455,4.2052,4.1286,4.1964,8607,0
2014-10-03,4.2052,4.2731,4.1184,4.2731,11426,0
2014-10-06,4.2136,4.2901,4.1541,4.2477,22945,0
2014-10-07,4.2477,4.2731,4.2477,4.2561,18083,0
2014-10-08,4.2893,4.2893,4.104,4.2561,14943,0
2014-10-09,4.2052,4.239,4.2052,4.2308,4257,0
2014-10-10,4.2308,4.2477,4.0694,4.1711,7373,0
2014-10-13,4.1964,4.1968,4.0777,4.1711,662781,0
2014-10-14,4.1128,4.2052,4.1128,4.2052,12493,0
2014-10-15,4.1456,4.1939,4.0675,4.0862,14086,0
2014-10-16,4.0437,4.1202,3.9247,4.0437,1052023,0
2014-10-17,4.0522,4.1372,3.9334,4.0606,130553,0
2014-10-20,4.0777,4.0862,4.0351,4.0437,21993,0
2014-10-21,4.0351,4.0606,4.0098,4.0437,27948,0
2014-10-22,4.0606,4.0777,4.0267,4.0351,23912,0
2014-10-23,4.0267,4.0777,4.0267,4.0693,6195,0
2014-10-24,4.0693,4.1626,4.0693,4.1032,21980,0
2014-10-27,4.1711,4.3239,4.1286,4.2136,21431,0
2014-10-28,4.1202,4.239,4.1202,4.2136,4549,0
2014-10-29,4.1372,4.2136,4.1286,4.2052,25141,0
2014-10-30,4.1541,4.2052,4.0522,4.0606,40185,0
2014-10-31,4.0522,4.1117,3.9502,3.9502,29710,0
2014-11-03,3.9334,4.1286,3.9163,4.1286,88790,0
2014-11-04,4.0606,4.1202,4.0267,4.1032,31453,0
2014-11-05,4.1032,4.1882,4.0777,4.1882,24856,0
2014-11-06,4.1032,4.1711,4.0862,4.1455,17535,0
2014-11-07,4.0945,4.1964,4.0863,4.1286,35918,0
2014-11-10,4.1202,4.1796,4.1117,4.1796,7741,0
2014-11-11,4.1882,4.2146,4.1796,4.1796,5983,0
2014-11-12,4.1796,4.2645,4.1796,4.1964,11406,0
2014-11-13,4.1286,4.1796,4.0945,4.1455,21290,0
2014-11-14,4.222,4.2308,4.1286,4.1286,4549,0
2014-11-17,4.0862,4.1626,4.0862,4.1117,12630,0
2014-11-18,4.1286,4.1541,4.1108,4.1286,10516,0
2014-11-19,4.0777,4.0945,4.0606,4.0693,14988,0
2014-11-20,4.0606,4.1541,4.0606,4.1286,28239,0
2014-11-21,4.1796,4.222,4.1626,4.1711,16545,0
2014-11-24,4.1882,4.2008,4.1626,4.1626,29022,0
2014-11-25,4.1796,4.239,4.1626,4.239,12880,0
2014-11-26,4.1796,4.239,4.1626,4.1626,7467,0
2014-11-28,4.1626,4.1754,4.1541,4.1626,17511,0
2014-12-01,4.1372,4.1711,4.0777,4.0945,30719,0
2014-12-02,4.1202,4.222,4.1084,4.1455,12519,0
2014-12-03,4.1626,4.239,4.1286,4.2308,9803,0
2014-12-04,4.1796,4.2308,4.1626,4.2136,5943,0
2014-12-05,4.222,4.222,4.1626,4.2052,6120,0
2014-12-08,4.222,4.222,4.0862,4.1626,7609,0
2014-12-09,4.1455,4.1626,4.0777,4.1202,22770,0
2014-12-10,4.1202,4.1286,4.0945,4.1202,13931,0
2014-12-11,4.1286,4.1882,4.0693,4.1882,68494,0
2014-12-12,4.1541,4.1882,3.9927,4.1032,105908,0
2014-12-15,4.0777,4.1626,4.0606,4.1541,20961,0
2014-12-16,4.2136,4.222,4.1455,4.1711,14282,0
2014-12-17,4.1711,4.222,4.1372,4.222,29441,0
2014-12-18,4.222,4.239,4.0351,4.1964,77854,0
2014-12-19,4.1372,4.1711,4.1076,4.1202,48554,0
2014-12-22,4.1286,4.1372,4.0862,4.0945,11115,0
2014-12-23,4.0777,4.1133,4.0777,4.0862,7400,0
2014-12-24,4.0862,4.1626,4.0777,4.1202,27921,0
2014-12-26,4.0862,4.1934,4.0862,4.1626,14590,0
2014-12-29,4.1202,4.222,4.0777,4.1286,27087,0
2014-12-30,4.1202,4.2308,4.1202,4.2308,20723,0
2014-12-31,4.1455,4.239,4.1455,4.239,28105,0
2015-01-02,4.1455,4.2052,4.1455,4.2052,75048,0
2015-01-05,4.2052,4.2893,4.2052,4.239,26643,0
2015-01-06,4.2136,4.3325,4.1796,4.1796,23279,0
2015-01-07,4.2052,4.2052,4.1202,4.1286,5771,0
2015-01-08,4.1032,4.2816,4.1032,4.222,30171,0
2015-01-09,4.1882,4.2645,4.1882,4.239,33164,0
2015-01-12,4.2901,4.2901,4.1626,4.2901,18687,0
2015-01-13,4.3325,4.3666,4.239,4.239,64672,0
2015-01-14,4.324,4.324,4.2264,4.2901,5643,0
2015-01-15,4.324,4.3648,4.1711,4.2052,42695,0
2015-01-16,4.2645,4.2645,4.2136,4.2136,1846,0
2015-01-20,4.2136,4.2645,4.1965,4.2645,7651,0
2015-01-21,4.239,4.239,4.222,4.222,2118,0
2015-01-22,4.1796,4.2346,4.1711,4.2052,3899,0
2015-01-23,4.1796,4.2561,4.1796,4.2387,28740,0
2015-01-26,4.2561,4.2901,4.1711,4.1711,9985,0
2015-01-27,4.1455,4.2561,4.1455,4.2561,27884,0
2015-01-28,4.2477,4.324,4.2095,4.324,14142,0
2015-01-29,4.307,4.3951,4.307,4.341,78678,0
2015-01-30,4.324,4.3579,4.2477,4.3579,19539,0
2015-02-02,4.3325,4.3919,4.2477,4.3919,5161,0
2015-02-03,4.341,4.4005,4.324,4.4005,11774,0
2015-02-04,4.4005,4.5448,4.3749,4.5024,55870,0
2015-02-05,4.5024,4.5789,4.5024,4.5789,33500,0
2015-02-06,4.5875,4.5958,4.5534,4.5958,26214,0
2015-02-09,4.5958,4.6239,4.5789,4.5875,11758,0
2015-02-10,4.5704,4.5875,4.511,4.5448,16039,0
2015-02-11,4.5448,4.5448,4.4684,4.5024,20934,0
2015-02-12,4.5844,4.5844,4.5448,4.5704,17718,0
2015-02-13,4.5875,4.5958,4.5517,4.5619,35947,0
2015-02-17,4.5704,4.5704,4.5448,4.5704,16964,0
2015-02-18,4.5704,4.5704,4.5535,4.5704,4269,0
2015-02-19,4.5704,4.5875,4.5704,4.5875,6828,0
2015-02-20,4.5789,4.5875,4.5704,4.5704,3655,0
2015-02-23,4.5704,4.5875,4.5534,4.5875,4235,0
2015-02-24,4.5875,4.6468,4.5845,4.6468,9863,0
2015-02-25,4.6468,4.6468,4.6193,4.6384,10938,0
2015-02-26,4.6468,4.6468,4.5534,4.6468,19590,0
2015-02-27,4.6468,4.6468,4.6384,4.6468,5100,0
2015-03-02,4.6553,4.6553,4.63,4.6553,9064,0
2015-03-03,4.63,4.6723,4.63,4.6639,16714,0
2015-03-04,4.5875,4.6384,4.5875,4.6384,13537,0
2015-03-05,4.6723,4.6808,4.6639,4.6808,19187,0
2015-03-06,4.7148,4.7912,4.7148,4.7827,13890,0
2015-03-09,4.7912,4.8338,4.7743,4.8083,11536,0
2015-03-10,4.8083,4.8167,4.7912,4.7997,8947,0
2015-03-11,4.8847,4.8847,4.8083,4.8083,5886,0
2015-03-12,4.8423,4.8763,4.8252,4.8763,8123,0
2015-03-13,4.8338,4.8847,4.8252,4.8847,6121,0
2015-03-16,4.9272,4.9272,4.7912,4.8423,7770,0
2015-03-17,4.8847,4.8847,4.8338,4.8847,1413,0
2015-03-18,4.8847,4.8847,4.8338,4.8847,5652,0
2015-03-19,4.8763,4.8763,4.8508,4.8677,1059,0
2015-03-20,4.8423,4.8763,4.8083,4.8083,8239,0
2015-03-23,4.8763,4.8763,4.8423,4.8423,1294,0
2015-03-24,4.8338,4.8677,4.7912,4.8423,2471,0
2015-03-25,4.8338,4.8677,4.7658,4.7997,16598,0
2015-03-26,4.8083,4.8592,4.7658,4.7997,19187,0
2015-03-27,4.8592,4.8677,4.7658,4.7658,4945,0
2015-03-30,4.8252,4.8763,4.7743,4.7743,4474,0
2015-03-31,4.7743,4.8847,4.7658,4.7658,13193,0
2015-04-01,4.7658,4.7827,4.5365,4.6553,81576,0
2015-04-02,4.6468,4.8338,4.6468,4.7405,2707,0
2015-04-06,4.7405,4.7405,4.63,4.6723,2235,0
2015-04-07,4.6212,4.6978,4.6212,4.63,8878,0
2015-04-08,4.6553,4.7743,4.63,4.6723,11889,0
2015-04-09,4.6978,4.6978,4.6384,4.6639,9423,0
2015-04-10,4.6808,4.7573,4.6639,4.7405,8123,0
2015-04-13,4.6723,4.6978,4.6723,4.6978,588,0
2015-04-14,4.6468,4.6468,4.6468,4.6468,7533,0
2015-04-15,4.6468,4.7011,4.6384,4.6553,11346,0
2015-04-16,4.7147,4.7147,4.6468,4.6723,8557,0
2015-04-17,4.6384,4.6808,4.6384,4.6808,1530,0
2015-04-20,4.6723,4.687,4.6469,4.6723,6076,0
2015-04-21,4.6553,4.6981,4.6468,4.6981,7154,0
2015-04-22,4.6723,4.6785,4.6384,4.6384,8097,0
2015-04-23,4.6468,4.6639,4.6468,4.6468,14713,0
2015-04-24,4.7148,4.7405,4.6553,4.7405,28777,0
2015-04-27,4.7573,4.7573,4.6639,4.6978,3531,0
2015-04-28,4.7573,4.7997,4.7405,4.7743,18553,0
2015-04-29,4.7317,4.8338,4.6808,4.8252,43907,0
2015-04-30,4.7997,4.8763,4.7997,4.8508,1764,0
2015-05-01,4.8677,4.8677,4.7573,4.8083,21659,0
2015-05-04,4.7997,4.7997,4.7573,4.7658,10122,0
2015-05-05,4.7827,4.8167,4.7148,4.7487,9889,0
2015-05-06,4.7658,4.7658,4.6723,4.6723,8533,0
2015-05-07,4.6553,4.6723,4.6384,4.6468,11248,0
2015-05-08,4.6639,4.7148,4.6553,4.6894,21306,0
2015-05-11,4.6894,4.7405,4.6894,4.7063,8829,0
2015-05-12,4.6553,4.7997,4.6553,4.7233,12706,0
2015-05-13,4.7148,4.8167,4.6978,4.7573,3531,0
2015-05-14,4.8592,4.8847,4.8252,4.8677,26132,0
2015-05-15,4.8677,4.8763,4.7997,4.8763,18716,0
2015-05-18,4.7912,4.8591,4.7827,4.8423,33458,0
2015-05-19,4.8847,4.9272,4.8167,4.9017,36321,0
2015-05-20,4.9527,5.0461,4.8847,4.8847,10947,0
2015-05-21,4.8763,4.9272,4.8592,4.9272,2943,0
2015-05-22,5.0291,5.0461,4.8677,4.9781,3060,0
2015-05-26,4.9281,4.9781,4.8848,4.9442,2461,0
2015-05-27,4.9868,4.9868,4.8423,4.8763,12595,0
2015-05-28,4.9695,4.9868,4.8423,4.9187,32896,0
2015-05-29,4.8423,4.8847,4.8338,4.8847,8359,0
2015-06-01,4.9781,4.9868,4.9358,4.9412,6315,0
2015-06-02,4.9868,5.0545,4.9695,4.9695,32738,0
2015-06-03,5.0122,5.0546,5.0122,5.0122,11654,0
2015-06-04,4.9017,5.0632,4.9017,5.0291,5652,0
2015-06-05,4.9357,5.0715,4.9017,5.0546,6945,0
2015-06-08,5.0122,5.08,5.0037,5.0037,5298,0
2015-06-09,5.0715,5.0715,4.9612,4.9612,8352,0
2015-06-10,5.08,5.08,4.9613,4.9868,8220,0
2015-06-11,5.0377,5.0546,4.8677,4.8677,5477,0
2015-06-12,4.9695,4.9695,4.9695,4.9695,117,0
2015-06-15,4.8931,4.9443,4.8931,4.9102,4589,0
2015-06-16,4.8763,4.9272,4.8763,4.8847,10594,0
2015-06-17,4.8847,4.8847,4.8847,4.8847,2118,0
2015-06-18,4.8847,4.9187,4.8423,4.8423,54385,0
2015-06-19,4.8423,4.8763,4.8252,4.8338,7298,0
2015-06-22,4.8931,4.8931,4.7997,4.8083,14479,0
2015-06-23,4.8847,4.8847,4.8592,4.8763,11063,0
2015-06-24,4.9187,4.9781,4.9102,4.9695,18364,0
2015-06-25,5.0122,5.0122,4.9695,4.9781,13418,0
2015-06-26,5.0037,5.0377,4.8847,5.0377,48145,0
2015-06-29,4.9357,4.9443,4.8508,4.8677,191755,0
2015-06-30,5.0037,5.0632,4.8763,4.8763,14392,0
2015-07-01,4.9695,4.995,4.8847,4.9017,23071,0
2015-07-02,4.8677,4.9527,4.8677,4.8677,4239,0
2015-07-06,4.9272,4.9272,4.8763,4.8763,12478,0
2015-07-07,4.8677,4.8847,4.8423,4.8508,11183,0
2015-07-08,4.8592,4.9102,4.8423,4.8423,24839,0
2015-07-09,4.9102,4.9102,4.8508,4.8508,2943,0
2015-07-10,4.9017,5.0377,4.9017,4.9017,6121,0
2015-07-13,4.8508,4.9695,4.8508,4.9017,2590,0
2015-07-14,4.8763,4.9781,4.7997,4.9781,29864,0
2015-07-15,4.9868,5.0546,4.9781,4.995,5401,0
2015-07-16,5.0632,5.0632,4.9357,4.9357,8239,0
2015-07-17,4.9527,4.9612,4.8931,4.9612,824,0
2015-07-20,4.9612,5.0291,4.9527,4.9612,5298,0
2015-07-21,5.0207,5.0207,4.8847,4.8847,2471,0
2015-07-22,4.8847,4.8931,4.7997,4.8083,25190,0
2015-07-23,4.8931,4.9272,4.8423,4.9272,19423,0
2015-07-24,4.9357,5.0291,4.8931,4.9187,13418,0
2015-07-27,4.9695,5.0291,4.9695,5.0037,14596,0
2015-07-28,5.0122,5.0122,4.9017,4.9102,6709,0
2015-07-29,4.9612,4.9612,4.8931,4.8931,1059,0
2015-07-30,4.9187,4.9187,4.9102,4.9102,4239,0
2015-07-31,4.9272,5.0971,4.8252,4.9695,50616,0
2015-08-03,4.9527,5.0715,4.8847,4.9443,7370,0
2015-08-04,4.995,5.1735,4.8931,5.1651,37435,0
2015-08-05,5.2246,5.2246,5.0461,5.1141,15774,0
2015-08-06,5.0887,5.1463,5.08,5.0971,9018,0
2015-08-07,5.1651,5.1651,4.9357,4.9781,50970,0
2015-08-10,4.9781,5.1227,4.9443,5.0971,8239,0
2015-08-11,5.0377,5.1141,5.0377,5.0971,9937,0
2015-08-12,4.995,5.1396,4.995,5.1056,4120,0
2015-08-13,5.0715,5.1396,5.0037,5.0715,4002,0
2015-08-14,5.0715,5.1141,5.0546,5.0971,14361,0
2015-08-17,5.1309,5.1396,5.0546,5.1056,78750,0
2015-08-18,5.1141,5.199,5.1141,5.182,17893,0
2015-08-19,5.2159,5.2499,5.182,5.233,20482,0
2015-08-20,5.2415,5.4624,5.2415,5.3179,186460,0
2015-08-21,5.3095,5.3517,5.284,5.3436,30958,0
2015-08-24,5.3095,5.3517,5.199,5.2925,29935,0
2015-08-25,5.3943,5.3943,5.2671,5.301,95112,0
2015-08-26,5.3605,5.3943,5.2585,5.3179,143377,0
2015-08-27,5.3095,5.5728,5.3095,5.4199,62861,0
2015-08-28,5.5473,5.5982,5.4711,5.4878,56619,0
2015-08-31,5.5303,5.5982,5.5303,5.5728,56268,0
2015-09-01,5.5982,5.5982,5.437,5.5049,37670,0
2015-09-02,5.5558,5.5982,5.4793,5.5389,23307,0
2015-09-03,5.5303,5.5389,5.4029,5.4029,38257,0
2015-09-04,5.4029,5.5643,5.3943,5.437,17656,0
2015-09-08,5.4878,5.5813,5.2159,5.2925,98644,0
2015-09-09,5.2925,5.3605,5.1905,5.233,90992,0
2015-09-10,5.2246,5.2585,5.1735,5.199,32723,0
2015-09-11,5.1735,5.2415,5.1056,5.2246,81223,0
2015-09-14,5.2585,5.2585,5.1396,5.1566,46968,0
2015-09-15,5.199,5.2077,5.0971,5.1566,29227,0
2015-09-16,5.1309,5.199,5.0715,5.182,71098,0
2015-09-17,5.182,5.5643,5.1479,5.4539,139210,0
2015-09-18,5.3689,5.4624,5.0971,5.3517,403289,0
2015-09-21,5.386,5.4199,5.2755,5.3605,30958,0
2015-09-22,5.3095,5.3349,5.2159,5.2246,45791,0
2015-09-23,5.284,5.284,5.199,5.233,11616,0
2015-09-24,5.2499,5.2585,5.1651,5.2415,48161,0
2015-09-25,5.233,5.233,5.182,5.199,34491,0
2015-09-28,5.182,5.3095,5.1396,5.301,41355,0
2015-09-29,5.3095,5.5049,5.2415,5.3689,49559,0
2015-09-30,5.3095,5.3605,5.2755,5.301,55563,0
2015-10-01,5.3095,5.3943,5.2246,5.386,61448,0
2015-10-02,5.3179,5.4029,5.3095,5.3517,7886,0
2015-10-05,5.3689,5.4199,5.3264,5.3349,22068,0
2015-10-06,5.3517,5.3943,5.3095,5.3774,16834,0
2015-10-07,5.3517,5.4964,5.3517,5.4878,19423,0
2015-10-08,5.4283,5.5813,5.4283,5.5558,41553,0
2015-10-09,5.5643,5.5728,5.5219,5.5303,9181,0
2015-10-12,5.5219,5.5558,5.386,5.4283,12040,0
2015-10-13,5.4624,5.5558,5.4624,5.4711,4474,0
2015-10-14,5.5219,5.5389,5.2925,5.3179,16480,0
2015-10-15,5.3095,5.4711,5.3095,5.3605,9064,0
2015-10-16,5.3349,5.4793,5.3349,5.4793,1294,0
2015-10-19,5.3517,5.4711,5.3517,5.3517,7922,0
2015-10-20,5.4029,5.4878,5.3095,5.3264,18718,0
2015-10-21,5.3264,5.3689,5.1735,5.2077,8829,0
2015-10-22,5.2246,5.3179,5.1056,5.1735,19423,0
2015-10-23,5.233,5.3436,5.182,5.2246,13418,0
2015-10-26,5.182,5.3605,5.182,5.1905,12244,0
2015-10-27,5.2499,5.3517,5.2499,5.3436,8239,0
2015-10-28,5.4115,5.5389,5.284,5.4878,42612,0
2015-10-29,5.3943,5.4711,5.233,5.301,19774,0
2015-10-30,5.3517,5.4199,5.3095,5.3605,7651,0
2015-11-02,5.4115,5.6069,5.4115,5.6069,25460,0
2015-11-03,5.5389,5.7938,5.5389,5.7938,32134,0
2015-11-04,5.8191,5.8447,5.6492,5.8361,8255,0
2015-11-05,5.6918,5.7938,5.5643,5.6492,20719,0
2015-11-06,5.7087,5.7681,5.5219,5.6492,13655,0
2015-11-09,5.6917,5.6917,5.6408,5.6408,1913,0
2015-11-10,5.6323,5.6492,5.6323,5.6492,3531,0
2015-11-11,5.6663,5.6663,5.5643,5.6239,5886,0
2015-11-12,5.6663,5.6747,5.6663,5.6747,588,0
2015-11-13,5.5982,5.6577,5.3517,5.6152,40494,0
2015-11-16,5.4711,5.5134,5.4711,5.4793,8947,0
2015-11-17,5.4711,5.5219,5.3689,5.4878,8476,0
2015-11-18,5.4455,5.5899,5.3943,5.4029,8594,0
2015-11-19,5.3943,5.5049,5.3689,5.4283,5415,0
2015-11-20,5.3689,5.5219,5.3689,5.4878,5415,0
2015-11-23,5.4539,5.4878,5.4539,5.4878,2002,0
2015-11-24,5.4455,5.4964,5.437,5.4878,6592,0
2015-11-25,5.437,5.5219,5.437,5.4878,4474,0
2015-11-27,5.4539,5.5558,5.437,5.4455,1413,0
2015-11-30,5.4455,5.5899,5.4455,5.5643,5180,0
2015-12-01,5.5134,5.5899,5.437,5.5813,31249,0
2015-12-02,5.5728,5.5728,5.4972,5.5049,3313,0
2015-12-03,5.5473,5.5728,5.437,5.4624,13450,0
2015-12-04,5.4793,5.5134,5.437,5.4964,11065,0
2015-12-07,5.437,5.5134,5.437,5.437,17539,0
2015-12-08,5.4283,5.6239,5.3517,5.437,39152,0
2015-12-09,5.4029,5.5219,5.3517,5.5219,14596,0
2015-12-10,5.437,5.4793,5.386,5.4624,3767,0
2015-12-11,5.4199,5.4878,5.3436,5.4793,20482,0
2015-12-14,5.4283,5.5219,5.3894,5.4029,4860,0
2015-12-15,5.4029,5.4964,5.3517,5.4964,10122,0
2015-12-16,5.437,5.5219,5.3689,5.4115,8710,0
2015-12-17,5.3179,5.5134,5.3179,5.4878,20364,0
2015-12-18,5.4878,5.5558,5.4878,5.5473,32488,0
2015-12-21,5.5219,5.5219,5.4793,5.4793,74514,0
2015-12-22,5.4849,5.6069,5.4849,5.5643,119879,0
2015-12-23,5.5643,5.5982,5.4964,5.5134,69452,0
2015-12-24,5.5134,5.5425,5.5134,5.5372,8104,0
2015-12-28,5.4964,5.6239,5.4792,5.6069,70314,0
2015-12-29,5.5982,5.6833,5.4624,5.6049,145724,0
2015-12-30,5.6069,5.7342,5.6069,5.6918,18157,0
2015-12-31,5.7257,5.8191,5.7257,5.8021,14156,0
2016-01-04,5.8191,5.8191,5.6153,5.8191,39271,0
2016-01-05,5.8191,6.0145,5.8191,5.9976,33563,0
2016-01-06,5.9381,6.1166,5.9381,6.0742,11012,0
2016-01-07,6.108,6.1505,5.9976,6.0655,14707,0
2016-01-08,6.0655,6.2441,5.9808,6.1249,26488,0
2016-01-11,6.176,6.3034,6.1249,6.1505,48640,0
2016-01-12,6.091,6.1106,5.9976,6.0825,39989,0
2016-01-13,6.1249,6.2353,5.9466,5.989,28486,0
2016-01-14,5.9466,6.2185,5.9126,6.0655,31196,0
2016-01-15,5.9721,6.0571,5.8958,5.9763,24705,0
2016-01-19,6.0571,6.091,5.9381,5.9466,48498,0
2016-01-20,5.9381,6.0231,5.9081,5.9721,54884,0
2016-01-21,6.0145,6.1158,5.9381,6.0231,49087,0
2016-01-22,6.0825,6.091,5.989,6.0485,34417,0
2016-01-25,6.0485,6.0655,5.9915,5.9976,46960,0
2016-01-26,5.8958,6.0996,5.8958,6.0742,24698,0
2016-01-27,6.0825,6.3374,6.0742,6.2609,24045,0
2016-01-28,6.2185,6.7027,6.21,6.6856,42915,0
2016-01-29,6.7961,7.1019,6.7282,6.9914,87321,0
2016-02-01,6.8981,6.8981,6.609,6.6687,170683,0
2016-02-02,6.7282,6.9805,6.7282,6.8385,57659,0
2016-02-03,6.8046,6.881,6.7282,6.8216,56354,0
2016-02-04,6.8216,6.8385,6.7367,6.7622,19818,0
2016-02-05,6.7282,6.8046,6.6941,6.7282,27133,0
2016-02-08,6.6687,6.7622,6.6009,6.6774,59803,0
2016-02-09,6.6347,6.7961,6.6347,6.7367,16779,0
2016-02-10,6.855,7.0917,6.8185,6.9461,30107,0
2016-02-11,6.8733,6.8733,6.5455,6.8185,33322,0
2016-02-12,6.8278,6.9642,6.7913,6.9278,19728,0
2016-02-16,6.9642,7.1918,6.9642,7.0824,51580,0
2016-02-17,7.1462,7.301,7.128,7.2283,23372,0
2016-02-18,7.2373,7.301,7.1645,7.1826,37033,0
2016-02-19,7.2826,7.3648,7.1918,7.2646,74276,0
2016-02-22,7.374,7.4987,7.3283,7.4559,57178,0
2016-02-23,7.4922,7.7198,7.383,7.6926,82650,0
2016-02-24,7.6288,7.6288,7.4013,7.5014,50451,0
2016-02-25,7.565,7.6196,7.2373,7.515,68802,0
2016-02-26,7.4013,7.4922,7.292,7.4013,64231,0
2016-02-29,7.4741,7.5196,7.4195,7.4375,66749,0
2016-03-01,7.5104,7.5104,7.292,7.3283,45448,0
2016-03-02,7.383,7.383,7.3102,7.3465,21685,0
2016-03-03,7.3558,7.4832,7.3557,7.4195,31292,0
2016-03-04,7.4103,7.6015,7.2373,7.3648,47492,0
2016-03-07,7.3194,7.392,7.2465,7.2738,15329,0
2016-03-08,7.3283,7.3648,7.2465,7.2826,81376,0
2016-03-09,7.3375,7.3375,7.1826,7.2646,42154,0
2016-03-10,7.292,7.3283,7.2101,7.2465,22080,0
2016-03-11,7.292,7.374,7.2055,7.2283,16936,0
2016-03-14,7.2283,7.374,7.1556,7.301,37813,0
2016-03-15,7.301,7.3648,7.2826,7.292,31422,0
2016-03-16,7.2826,7.3648,7.2465,7.2646,26894,0
2016-03-17,7.2557,7.3102,7.1556,7.1645,21878,0
2016-03-18,7.1826,7.374,7.1826,7.292,50866,0
2016-03-21,7.2557,7.3375,7.2373,7.2826,49723,0
2016-03-22,7.2557,7.3283,7.1826,7.2373,32181,0
2016-03-23,7.1918,7.1918,7.1008,7.1556,30534,0
2016-03-24,7.1099,7.2283,7.0936,7.1645,30293,0
2016-03-28,7.1826,7.2557,6.8278,7.1462,8584,0
2016-03-29,7.1645,7.2283,6.8368,7.1556,23426,0
2016-03-30,7.2009,7.6288,7.1499,7.374,49706,0
2016-03-31,7.383,7.4922,6.9278,7.3283,28451,0
2016-04-01,7.2826,7.3283,7.1645,7.1736,27839,0
2016-04-04,7.1373,7.4013,6.9278,7.2738,49006,0
2016-04-05,7.1008,7.3194,7.1008,7.2465,32849,0
2016-04-06,7.2826,7.2826,7.169,7.1918,37195,0
2016-04-07,7.128,7.2283,7.119,7.1736,44127,0
2016-04-08,7.1556,7.2738,7.1418,7.1918,75344,0
2016-04-11,7.2646,7.4741,7.1099,7.1736,28281,0
2016-04-12,7.2192,7.4286,7.1462,7.2826,35446,0
2016-04-13,7.3375,7.383,7.2646,7.3056,52748,0
2016-04-14,7.3283,7.4559,7.2557,7.2738,33676,0
2016-04-15,7.2826,7.5561,7.2738,7.3648,43510,0
2016-04-18,7.374,7.5104,7.3283,7.4013,41983,0
2016-04-19,7.4649,7.5014,7.3194,7.392,32276,0
2016-04-20,7.4013,7.4922,7.4013,7.4649,53934,0
2016-04-21,7.5014,7.8018,7.4014,7.7381,51945,0
2016-04-22,7.7107,7.9657,7.7107,7.7745,68837,0
2016-04-25,7.7745,7.9566,7.7745,7.9293,45760,0
2016-04-26,7.8746,7.9566,7.8655,7.9293,44995,0
2016-04-27,7.92,8.1841,7.92,8.1659,42860,0
2016-04-28,8.1114,8.1933,8.1114,8.1477,17003,0
2016-04-29,8.266,8.266,7.9657,8.0113,61574,0
2016-05-02,8.1114,8.1295,7.9747,7.9929,56152,0
2016-05-03,8.0384,8.0384,7.9929,8.0113,39789,0
2016-05-04,7.9747,8.0294,7.9747,8.0113,43544,0
2016-05-05,8.0294,8.0294,7.8474,7.8474,55147,0
2016-05-06,7.8474,7.8655,7.7107,7.7381,51563,0
2016-05-09,7.6835,7.7926,7.5104,7.5467,42609,0
2016-05-10,7.5103,7.6473,7.5103,7.5743,48725,0
2016-05-11,7.6108,7.6749,7.536,7.5651,36296,0
2016-05-12,7.5561,7.5743,7.5286,7.5379,23170,0
2016-05-13,7.5835,7.5835,7.5103,7.5561,21672,0
2016-05-16,7.5835,7.5835,7.4646,7.4921,26023,0
2016-05-17,7.5012,7.5012,7.2546,7.3185,48983,0
2016-05-18,7.2728,7.483,7.2728,7.4007,36498,0
2016-05-19,7.3915,7.5379,7.3459,7.5286,23575,0
2016-05-20,7.5743,7.5743,7.2911,7.3093,110466,0
2016-05-23,7.3733,7.5651,7.3002,7.3368,116439,0
2016-05-24,7.3368,7.5195,7.3185,7.4738,52058,0
2016-05-25,7.4007,7.4646,7.3368,7.3733,22189,0
2016-05-26,7.3641,7.4921,7.3093,7.3733,38339,0
2016-05-27,7.3733,7.419,7.2636,7.4098,16208,0
2016-05-31,7.3368,7.4007,7.2454,7.2454,50639,0
2016-06-01,7.2362,7.419,7.2362,7.355,38104,0
2016-06-02,7.355,7.3641,7.2546,7.3185,13285,0
2016-06-03,7.3002,7.3002,7.0992,7.1448,67808,0
2016-06-06,7.1084,7.3641,7.0901,7.2362,33252,0
2016-06-07,7.2728,7.3276,7.1084,7.1997,44403,0
2016-06-08,7.218,7.2855,7.1265,7.2362,13476,0
2016-06-09,7.1906,7.3185,7.1541,7.1631,9252,0
2016-06-10,7.1631,7.1813,7.0901,7.1265,21275,0
2016-06-13,7.0536,7.1084,6.7428,6.7703,104748,0
2016-06-14,6.9326,6.9326,6.6698,6.7246,253051,0
2016-06-15,6.7337,6.8708,6.7063,6.7795,31895,0
2016-06-16,6.7246,6.8525,6.6514,6.8068,38872,0
2016-06-17,6.752,6.9073,6.6514,6.6971,73634,0
2016-06-20,6.6772,6.7427,6.3591,6.4048,94879,0
2016-06-21,6.5509,6.5784,6.4687,6.5509,42331,0
2016-06-22,6.5784,6.7063,6.5509,6.6149,52223,0
2016-06-23,6.5966,6.7794,6.5966,6.7428,93739,0
2016-06-24,6.6241,6.7246,6.4139,6.4596,1143518,0
2016-06-27,6.4139,6.8433,6.4139,6.7977,81259,0
2016-06-28,6.7612,7.0536,6.7612,6.9987,54995,0
2016-06-29,7.026,7.2546,6.9532,7.2454,42764,0
2016-06-30,7.3368,7.3824,7.2051,7.3185,31525,0
2016-07-01,7.3093,7.62,7.2464,7.4464,92101,0
2016-07-05,7.4007,7.5379,7.3002,7.5379,56150,0
2016-07-06,7.5012,7.6749,7.0901,7.6749,54120,0
2016-07-07,7.6657,7.7387,7.5561,7.6931,48435,0
2016-07-08,7.7571,7.9031,7.7205,7.7662,96139,0
2016-07-11,7.8027,7.8391,7.6839,7.7662,36805,0
2016-07-12,7.7477,7.9945,7.6931,7.9214,66499,0
2016-07-13,7.9124,7.9124,7.7115,7.7571,30525,0
2016-07-14,7.8027,7.8119,7.6566,7.6749,59165,0
2016-07-15,7.7571,7.7571,7.5924,7.6931,30473,0
2016-07-18,7.6566,7.7021,7.62,7.6657,24656,0
2016-07-19,7.6657,7.6931,7.5924,7.6291,40430,0
2016-07-20,7.6473,7.6473,7.5013,7.6291,25872,0
2016-07-21,7.5924,7.6566,7.4646,7.5835,14071,0
2016-07-22,7.5924,7.7114,7.5924,7.6291,35095,0
2016-07-25,7.6657,7.8119,7.62,7.7571,39659,0
2016-07-26,7.7296,7.8119,7.7114,7.7662,28190,0
2016-07-27,7.7935,7.9763,7.7114,7.8849,29372,0
2016-07-28,7.9214,7.9214,7.7662,7.8941,42809,0
2016-07-29,7.9855,8.223,7.8575,8.2138,95416,0
2016-08-01,8.1682,8.1682,7.8575,7.9214,21324,0
2016-08-02,7.8485,7.9214,7.8485,7.8849,19267,0
2016-08-03,7.8575,8.0495,7.8575,8.0495,15943,0
2016-08-04,8.0584,8.0584,7.8849,7.9214,15487,0
2016-08-05,7.9021,8.1772,7.9021,8.086,23042,0
2016-08-08,8.1133,8.1225,7.9124,7.9672,9914,0
2016-08-09,8.0315,8.2149,8.004,8.1324,48249,0
2016-08-10,8.1324,8.1324,7.9946,8.1048,18376,0
2016-08-11,8.0956,8.16,7.9946,8.0682,27148,0
2016-08-12,8.0405,8.1233,7.9635,8.0405,26751,0
2016-08-15,8.0315,8.1507,7.9946,8.0315,25659,0
2016-08-16,8.0315,8.0588,7.9185,7.9672,47408,0
2016-08-17,7.9856,8.0315,7.9396,7.9993,12157,0
2016-08-18,8.0222,8.0315,7.935,7.9763,13934,0
2016-08-19,7.9856,8.0773,7.9028,8.004,34896,0
2016-08-22,8.013,8.0222,7.9396,7.9946,13949,0
2016-08-23,7.9763,8.1507,7.9763,8.0222,21032,0
2016-08-24,8.1048,8.1048,7.9856,8.013,37403,0
2016-08-25,7.9856,8.0773,7.9396,7.9672,17077,0
2016-08-26,7.9946,8.0866,7.9213,7.9672,19855,0
2016-08-29,7.9672,8.0315,7.9213,7.9304,14504,0
2016-08-30,7.9176,8.0315,7.9167,7.9856,21006,0
2016-08-31,8.0222,8.1233,7.7468,7.7836,92237,0
2016-09-01,7.7652,8.0405,7.6826,7.9856,22564,0
2016-09-02,7.958,8.0588,7.9222,8.004,6196,0
2016-09-06,7.9672,8.5592,7.9213,8.2518,110416,0
2016-09-07,8.2608,8.472,8.0498,8.3526,76632,0
2016-09-08,8.417,8.6923,8.3435,8.674,194103,0
2016-09-09,8.5912,8.5912,7.8518,8.371,95756,0
2016-09-12,8.3435,8.4811,8.3067,8.4078,64571,0
2016-09-13,8.2977,8.4215,8.2149,8.2518,58120,0
2016-09-14,8.2793,8.3803,8.1691,8.1691,130758,0
2016-09-15,8.1875,8.3067,7.7193,7.7744,78344,0
2016-09-16,7.8387,8.16,7.8387,8.1507,496933,0
2016-09-19,8.2059,8.5455,8.2059,8.2608,74955,0
2016-09-20,8.371,8.4354,8.2608,8.2608,28264,0
2016-09-21,8.3343,8.3343,8.2518,8.2884,19136,0
2016-09-22,8.3343,8.4811,8.2793,8.2884,46333,0
2016-09-23,8.3343,8.4903,8.2793,8.2884,32448,0
2016-09-26,8.2518,8.3894,8.1048,8.2701,40837,0
2016-09-27,8.2334,8.3757,8.2059,8.2608,57915,0
2016-09-28,8.3067,8.3526,8.1324,8.2518,51259,0
2016-09-29,8.2242,8.3343,7.9121,8.1233,53709,0
2016-09-30,8.1324,8.3803,8.0773,8.3067,76613,0
2016-10-03,8.2884,8.371,8.0866,8.1875,58138,0
2016-10-04,8.1691,8.2608,8.013,8.0588,113187,0
2016-10-05,8.114,8.4537,8.0588,8.417,88520,0
2016-10-06,8.4444,8.5821,8.3619,8.5363,22355,0
2016-10-07,8.5086,8.5638,8.3894,8.5455,17753,0
2016-10-10,8.6004,8.6372,8.4996,8.6281,80236,0
2016-10-11,8.5821,8.6004,8.4903,8.5638,18300,0
2016-10-12,8.6004,8.6557,8.5124,8.6189,11885,0
2016-10-13,8.5546,8.6557,8.527,8.5912,13829,0
2016-10-14,8.6647,8.6647,8.4628,8.4811,12373,0
2016-10-17,8.4903,8.5363,8.3526,8.3985,23928,0
2016-10-18,8.4903,8.5363,8.3526,8.5363,26661,0
2016-10-19,8.674,9.2251,8.6281,9.0868,81567,0
2016-10-20,9.0406,9.0868,8.9032,9.0868,58529,0
2016-10-21,8.9032,9.0868,8.9032,8.9032,54872,0
2016-10-24,8.9954,8.9954,8.8572,8.9494,18650,0
2016-10-25,8.9032,8.9032,8.674,8.7659,28102,0
2016-10-26,8.4903,8.7199,8.4903,8.5821,48899,0
2016-10-27,8.674,8.674,8.4444,8.4903,60194,0
2016-10-28,8.5363,8.8572,8.1691,8.2608,57082,0
2016-10-31,8.2608,8.3067,8.0482,8.0773,41292,0
2016-11-01,8.1233,8.2608,7.8937,7.9396,62248,0
2016-11-02,7.9396,8.1233,7.8663,7.9396,43506,0
2016-11-03,7.9856,8.0032,7.8019,7.8937,20855,0
2016-11-04,7.9396,8.0315,7.5265,7.9396,53407,0
2016-11-07,8.0773,8.2608,7.9396,8.1233,60872,0
2016-11-08,8.1601,8.1601,8.0679,8.114,13778,0
2016-11-09,8.0679,8.5749,8.0679,8.4828,58725,0
2016-11-10,8.5749,8.5749,8.2523,8.3906,73653,0
2016-11-11,8.3446,8.4366,8.2984,8.3906,91806,0
2016-11-14,8.4828,8.6672,8.3906,8.4828,74781,0
2016-11-15,8.2984,8.4366,8.2984,8.3906,51060,0
2016-11-16,8.3906,8.5749,8.3492,8.4828,37498,0
2016-11-17,8.4828,9.2204,8.4178,8.9438,140450,0
2016-11-18,8.9438,8.9438,8.764,8.8516,65523,0
2016-11-21,8.9438,8.9899,8.8427,8.8978,95430,0
2016-11-22,8.9438,8.9899,8.8055,8.8978,46222,0
2016-11-23,8.8978,9.1281,8.7594,9.0821,50061,0
2016-11-25,9.036,9.036,8.9438,8.9438,31982,0
2016-11-28,9.036,9.0512,8.7594,8.8055,56575,0
2016-11-29,8.8516,9.1743,8.8516,8.9899,94474,0
2016-11-30,9.0821,9.1191,8.7923,8.8055,24656,0
2016-12-01,8.7133,9.1743,8.7133,8.8055,36764,0
2016-12-02,8.7594,8.7594,8.5749,8.6672,48275,0
2016-12-05,8.7133,8.8516,8.6211,8.7594,57726,0
2016-12-06,8.8516,8.8516,8.6672,8.7133,59234,0
2016-12-07,8.7594,8.8516,8.598,8.6211,58692,0
2016-12-08,8.6672,8.8978,8.598,8.7133,100602,0
2016-12-09,8.7133,8.9899,8.6903,8.9438,122772,0
2016-12-12,8.9899,9.866,8.9033,9.4502,108395,0
2016-12-13,9.543,9.543,9.4502,9.543,45384,0
2016-12-14,9.543,9.773,9.3126,9.728,47183,0
2016-12-15,9.773,10.141,9.659,10.051,126360,0
2016-12-16,10.097,10.097,9.773,9.911,293605,0
2016-12-19,9.866,10.281,9.773,10.235,46923,0
2016-12-20,10.327,10.88,10.281,10.743,86539,0
2016-12-21,10.743,11.294,10.562,11.018,59688,0
2016-12-22,10.972,11.018,10.696,10.834,50394,0
2016-12-23,10.88,10.88,10.696,10.834,19260,0
2016-12-27,10.88,10.88,10.602,10.696,34681,0
2016-12-28,10.649,10.649,10.327,10.558,42491,0
2016-12-29,10.511,10.649,10.281,10.602,55397,0
2016-12-30,10.602,10.649,10.188,10.465,28637,0
2017-01-03,10.602,10.63,10.235,10.42,35634,0
2017-01-04,10.42,10.972,10.396,10.88,63149,0
2017-01-05,10.88,10.88,10.42,10.465,35090,0
2017-01-06,10.511,10.511,10.281,10.42,26814,0
2017-01-09,10.465,10.465,10.188,10.188,21837,0
2017-01-10,10.141,10.602,9.876,10.558,104200,0
2017-01-11,10.465,10.743,10.327,10.696,140248,0
2017-01-12,10.602,10.787,10.141,10.465,133543,0
2017-01-13,10.465,10.787,10.281,10.558,120387,0
2017-01-17,10.465,10.465,9.958,10.097,78122,0
2017-01-18,10.141,10.327,9.906,10.141,38217,0
2017-01-19,10.141,10.188,9.958,9.958,37264,0
2017-01-20,10.051,10.235,9.82,9.911,50978,0
2017-01-23,9.911,10,9.82,9.866,31689,0
2017-01-24,9.911,10.281,9.911,10.141,35973,0
2017-01-25,10.281,10.327,10.051,10.141,16794,0
2017-01-26,10.188,10.188,9.958,10.097,28426,0
2017-01-27,10.097,10.097,10.004,10.051,8271,0
2017-01-30,9.911,9.911,9.543,9.681,44747,0
2017-01-31,9.543,9.958,9.543,9.958,56662,0
2017-02-01,9.958,10.051,9.866,9.958,24386,0
2017-02-02,9.958,10.051,9.773,10.004,41746,0
2017-02-03,10.051,10.834,9.752,10.696,86306,0
2017-02-06,10.696,10.834,10.488,10.649,87249,0
2017-02-07,10.649,10.787,10.465,10.558,110139,0
2017-02-08,10.602,10.771,10.602,10.602,75109,0
2017-02-09,10.743,11.065,10.649,11.065,150443,0
2017-02-10,11.213,11.458,11.015,11.114,95025,0
2017-02-13,11.015,11.114,10.621,10.721,85724,0
2017-02-14,10.726,10.868,10.524,10.721,34682,0
2017-02-15,10.818,10.818,10.278,10.327,138370,0
2017-02-16,10.524,10.721,10.474,10.671,51535,0
2017-02-17,10.671,10.868,10.573,10.818,58361,0
2017-02-21,11.015,11.065,10.818,11.015,78091,0
2017-02-22,11.114,11.114,10.868,10.917,63974,0
2017-02-23,10.917,10.966,10.621,10.77,56978,0
2017-02-24,10.721,10.793,10.621,10.721,52290,0
2017-02-27,10.721,10.868,10.573,10.721,68784,0
2017-02-28,10.721,10.721,10.327,10.426,67376,0
2017-03-01,10.621,10.818,10.573,10.621,64151,0
2017-03-02,10.721,10.721,10.426,10.671,46345,0
2017-03-03,10.671,10.77,10.621,10.671,24059,0
2017-03-06,10.621,10.721,10.43,10.671,53332,0
2017-03-07,10.671,10.77,10.573,10.721,25109,0
2017-03-08,10.721,10.944,10.646,10.721,79477,0
2017-03-09,10.721,10.793,10.671,10.721,21426,0
2017-03-10,10.818,10.818,10.426,10.474,31124,0
2017-03-13,10.376,10.721,10.376,10.621,16891,0
2017-03-14,10.621,10.721,10.474,10.621,22596,0
2017-03-15,10.721,10.721,10.573,10.573,24544,0
2017-03-16,10.621,10.966,10.573,10.621,125084,0
2017-03-17,10.524,10.818,10.524,10.721,169697,0
2017-03-20,10.671,10.966,10.621,10.77,165446,0
2017-03-21,10.818,10.868,10.327,10.376,148211,0
2017-03-22,10.376,10.621,10.376,10.573,51725,0
2017-03-23,10.573,10.868,10.573,10.721,27022,0
2017-03-24,10.721,10.818,10.621,10.671,12418,0
2017-03-27,10.573,10.671,10.376,10.524,23304,0
2017-03-28,10.524,10.77,10.426,10.721,18593,0
2017-03-29,10.721,10.868,10.621,10.77,36265,0
2017-03-30,10.721,11.114,10.721,11.065,35057,0
2017-03-31,11.065,11.261,10.917,11.065,47622,0
2017-04-03,11.213,11.261,11.015,11.163,25157,0
2017-04-04,11.163,11.261,11.114,11.213,31266,0
2017-04-05,11.261,11.606,10.917,10.917,68314,0
2017-04-06,10.966,11.163,10.818,11.065,21364,0
2017-04-07,11.015,11.36,11.015,11.31,27090,0
2017-04-10,11.31,11.31,11.065,11.114,31011,0
2017-04-11,11.114,11.163,10.966,11.163,19831,0
2017-04-12,11.114,11.335,11.015,11.114,23099,0
2017-04-13,11.114,11.114,10.868,10.917,24000,0
2017-04-17,11.015,11.213,10.917,11.163,31559,0
2017-04-18,11.31,11.31,11.114,11.163,28750,0
2017-04-19,11.261,11.409,11.163,11.31,43421,0
2017-04-20,11.36,11.36,11.065,11.213,27437,0
2017-04-21,11.213,11.409,11.213,11.31,44457,0
2017-04-24,11.458,11.753,11.458,11.655,64779,0
2017-04-25,11.753,11.9,11.556,11.655,71511,0
2017-04-26,11.655,11.9,11.655,11.753,66902,0
2017-04-27,11.753,11.839,11.213,11.31,71448,0
2017-04-28,11.458,11.458,10.966,11.015,72050,0
2017-05-01,11.015,11.065,10.77,10.818,107264,0
2017-05-02,10.834,11.114,10.834,11.065,27122,0
2017-05-03,11.015,11.213,10.966,11.015,23911,0
2017-05-04,11.114,11.261,11.065,11.213,16484,0
2017-05-05,11.261,11.261,11.015,11.015,15095,0
2017-05-08,11.015,11.114,11.015,11.114,23758,0
2017-05-09,11.114,11.213,10.965,11.065,20506,0
2017-05-10,11.065,11.065,10.842,10.867,26665,0
2017-05-11,10.817,10.822,10.619,10.669,33228,0
2017-05-12,10.619,10.669,10.471,10.619,23257,0
2017-05-15,10.619,10.719,10.571,10.669,16885,0
2017-05-16,10.664,10.768,10.571,10.669,31632,0
2017-05-17,10.571,10.571,10.323,10.471,55156,0
2017-05-18,10.471,10.471,10.274,10.274,38806,0
2017-05-19,10.323,10.363,10.175,10.175,48618,0
2017-05-22,10.175,10.225,10.175,10.225,15980,0
2017-05-23,10.225,10.25,10.077,10.225,23046,0
2017-05-24,10.225,10.225,10.077,10.175,25972,0
2017-05-25,10.175,10.225,10.126,10.175,13031,0
2017-05-26,10.175,10.25,10.077,10.175,18380,0
2017-05-30,10.175,10.225,10.175,10.175,21722,0
2017-05-31,10.175,10.175,9.928,10.027,18712,0
2017-06-01,10.027,10.274,9.928,10.225,27903,0
2017-06-02,10.225,10.842,10.21,10.546,44110,0
2017-06-05,10.471,10.471,10.323,10.373,12060,0
2017-06-06,10.274,10.423,10.225,10.323,11845,0
2017-06-07,10.274,10.347,10.175,10.225,17201,0
2017-06-08,10.274,10.619,10.175,10.423,32362,0
2017-06-09,10.423,10.867,10.373,10.768,32367,0
2017-06-12,10.719,10.719,10.027,10.225,69312,0
2017-06-13,10.24,10.373,10.225,10.323,23127,0
2017-06-14,10.274,10.274,9.879,10.077,118137,0
2017-06-15,9.978,10.175,9.829,9.928,25553,0
2017-06-16,9.731,10.027,9.731,9.928,187606,0
2017-06-19,10.027,10.126,9.928,9.978,38947,0
2017-06-20,9.879,9.879,9.78,9.78,26875,0
2017-06-21,9.78,9.78,9.582,9.582,76835,0
2017-06-22,9.582,9.681,9.484,9.582,19326,0
2017-06-23,9.582,9.731,9.533,9.632,71666,0
2017-06-26,9.632,9.78,9.582,9.681,24011,0
2017-06-27,9.681,9.681,9.533,9.582,25549,0
2017-06-28,9.582,9.928,9.558,9.829,22851,0
2017-06-29,9.879,9.928,9.706,9.731,18448,0
2017-06-30,9.731,9.731,9.533,9.582,11600,0
2017-07-03,9.632,9.879,9.2861,9.829,20551,0
2017-07-05,9.829,9.829,9.679,9.78,13603,0
2017-07-06,9.731,10.027,9.632,9.978,25762,0
2017-07-07,10.027,10.027,9.879,10.027,10852,0
2017-07-10,9.928,9.978,9.879,9.928,10515,0
2017-07-11,9.904,9.928,9.681,9.731,20815,0
2017-07-12,9.78,9.978,9.731,9.978,9102,0
2017-07-13,9.928,9.978,9.78,9.78,14090,0
2017-07-14,9.731,9.829,9.681,9.78,14967,0
2017-07-17,9.731,9.731,9.632,9.731,12621,0
2017-07-18,9.681,9.681,9.533,9.632,30689,0
2017-07-19,9.632,9.681,9.582,9.582,13389,0
2017-07-20,9.632,9.78,9.632,9.78,13684,0
2017-07-21,10.126,10.126,9.484,9.533,51340,0
2017-07-24,9.582,9.582,9.3849,9.4343,14221,0
2017-07-25,9.4343,9.731,9.4343,9.632,27289,0
2017-07-26,9.582,9.681,9.533,9.582,15490,0
2017-07-27,9.582,9.582,9.138,9.2367,41238,0
2017-07-28,9.1873,9.533,9.1873,9.4343,18327,0
2017-07-31,9.3849,9.533,9.3355,9.484,29042,0
2017-08-01,9.484,9.78,9.1873,9.582,54009,0
2017-08-02,9.533,9.676,9.3108,9.484,28536,0
2017-08-03,9.4343,9.533,9.3355,9.484,18801,0
2017-08-04,9.3849,9.533,9.3849,9.484,15250,0
2017-08-07,9.3849,9.3849,9.2367,9.2861,27674,0
2017-08-08,9.2961,9.594,9.2463,9.545,28221,0
2017-08-09,9.4452,9.594,9.2961,9.545,24337,0
2017-08-10,9.545,9.619,9.481,9.545,27266,0
2017-08-11,9.4452,9.644,9.3657,9.545,37697,0
2017-08-14,9.594,9.694,9.2463,9.694,25775,0
2017-08-15,9.694,9.694,9.545,9.545,17994,0
2017-08-16,9.545,9.644,9.4452,9.545,18229,0
2017-08-17,9.545,9.644,9.4452,9.545,29144,0
2017-08-18,9.4452,9.694,9.4452,9.545,59594,0
2017-08-21,9.594,9.743,9.4949,9.694,31121,0
2017-08-22,9.694,9.942,9.594,9.942,17528,0
2017-08-23,9.893,9.942,9.793,9.942,12460,0
2017-08-24,9.942,10.042,9.843,9.942,16739,0
2017-08-25,9.942,9.992,9.843,9.942,13620,0
2017-08-28,9.942,10.091,9.843,10.042,15545,0
2017-08-29,9.942,9.992,9.743,9.843,30153,0
2017-08-30,9.893,10.091,9.793,10.042,20745,0
2017-08-31,10.091,10.141,9.942,10.091,43480,0
2017-09-01,10.091,10.091,9.942,10.091,20312,0
2017-09-05,10.042,10.042,9.893,9.992,28755,0
2017-09-06,9.942,10.091,9.942,10.042,42288,0
2017-09-07,10.042,10.042,9.69,9.694,34742,0
2017-09-08,9.694,9.743,9.3955,9.4452,33799,0
2017-09-11,9.545,9.843,9.4949,9.793,46730,0
2017-09-12,9.793,9.893,9.644,9.793,30563,0
2017-09-13,9.793,9.893,9.743,9.843,62152,0
2017-09-14,9.893,9.942,9.793,9.843,57854,0
2017-09-15,9.893,10.241,9.694,9.992,107258,0
2017-09-18,10.091,10.141,9.942,10.042,37606,0
2017-09-19,9.992,10.141,9.962,10.091,23894,0
2017-09-20,10.091,10.34,10.042,10.241,25506,0
2017-09-21,10.191,10.539,10.191,10.539,22882,0
2017-09-22,10.489,10.738,10.439,10.738,29602,0
2017-09-25,10.638,10.887,10.589,10.688,15672,0
2017-09-26,10.787,10.932,10.638,10.887,17904,0
2017-09-27,10.937,11.235,10.837,11.185,47267,0
2017-09-28,10.937,11.185,10.937,11.135,18029,0
2017-09-29,11.185,11.185,10.589,10.887,28677,0
2017-10-02,10.937,10.937,10.589,10.738,34078,0
2017-10-03,10.738,11.036,10.688,10.986,19627,0
2017-10-04,10.937,10.937,10.688,10.688,12307,0
2017-10-05,10.837,10.937,10.647,10.887,14286,0
2017-10-06,10.887,10.887,10.638,10.787,22163,0
2017-10-09,10.738,10.837,10.638,10.837,28685,0
2017-10-10,10.837,10.887,10.738,10.887,25017,0
2017-10-11,10.805,10.837,10.738,10.738,18010,0
2017-10-12,10.787,10.787,10.638,10.638,9077,0
2017-10-13,10.688,10.738,10.246,10.738,14341,0
2017-10-16,10.688,10.738,10.539,10.688,10642,0
2017-10-17,10.638,10.688,10.539,10.589,19101,0
2017-10-18,10.539,10.937,10.539,10.837,20458,0
2017-10-19,10.837,10.887,10.738,10.837,14562,0
2017-10-20,10.887,10.887,10.738,10.787,21051,0
2017-10-23,10.738,10.738,10.589,10.638,7578,0
2017-10-24,10.738,10.738,10.589,10.589,9290,0
2017-10-25,10.589,10.638,10.539,10.638,21007,0
2017-10-26,10.738,10.738,10.589,10.688,10729,0
2017-10-27,10.638,10.986,10.638,10.986,18108,0
2017-10-30,10.937,10.937,10.29,10.439,22411,0
2017-10-31,10.39,10.638,10.34,10.489,32139,0
2017-11-01,10.589,10.589,10.29,10.29,19171,0
2017-11-02,10.34,10.439,10.29,10.39,34106,0
2017-11-03,10.34,10.539,10.34,10.489,37854,0
2017-11-06,10.39,10.738,10.39,10.738,13665,0
2017-11-07,10.688,10.759,10.34,10.34,13916,0
2017-11-08,10.45,10.45,10.05,10.35,23182,0
2017-11-09,10.3,10.45,10.2,10.35,53680,0
2017-11-10,10.35,10.5,10.3,10.3,21454,0
