Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,17.876,18.033,17.876,17.994,17650,0
2005-02-28,18.071,18.117,17.691,18.071,24944,0
2005-03-01,18.003,18.155,17.959,18.108,21412,0
2005-03-02,17.978,18.155,17.709,17.895,48805,0
2005-03-03,17.968,18.2,17.8,18.137,29276,0
2005-03-04,18.247,18.433,18.182,18.256,26506,0
2005-03-07,18.127,18.407,17.942,18.003,60152,0
2005-03-08,18.108,18.137,17.856,17.987,15488,0
2005-03-09,17.856,17.959,17.372,17.43,20787,0
2005-03-10,17.652,17.699,17.122,17.122,27333,0
2005-03-11,17.122,17.177,16.415,16.562,47749,0
2005-03-14,16.636,16.955,16.396,16.674,72592,0
2005-03-15,16.859,17.342,16.646,17.131,31502,0
2005-03-16,16.899,17.539,16.899,17.235,41986,0
2005-03-17,17.494,17.585,16.928,17.207,34448,0
2005-03-18,17.235,17.235,16.562,16.733,77559,0
2005-03-21,16.619,16.803,16.517,16.517,15604,0
2005-03-22,16.498,16.822,16.424,16.535,31723,0
2005-03-23,16.406,16.525,16.024,16.135,23919,0
2005-03-24,16.368,16.368,16.145,16.163,46587,0
2005-03-28,15.995,16.145,15.782,15.809,40227,0
2005-03-29,15.782,16.145,15.753,15.799,28934,0
2005-03-30,15.958,16.396,15.809,16.396,47853,0
2005-03-31,16.415,16.508,16.117,16.424,35609,0
2005-04-01,16.562,16.655,15.753,15.791,29270,0
2005-04-04,15.725,16.434,15.661,16.434,19444,0
2005-04-05,16.443,16.619,16.368,16.592,6635,0
2005-04-06,16.655,16.947,16.655,16.793,20728,0
2005-04-07,16.85,17.045,16.498,17.01,16767,0
2005-04-08,16.665,16.751,16.127,16.181,46113,0
2005-04-11,16.339,16.424,15.753,15.763,28638,0
2005-04-12,15.744,16.209,15.511,15.966,63662,0
2005-04-13,16.043,16.07,15.344,15.511,39896,0
2005-04-14,15.307,15.624,14.945,15.177,61703,0
2005-04-15,15.41,15.41,14.917,14.945,17834,0
2005-04-18,15.095,15.344,14.962,15.121,58896,0
2005-04-19,15.382,16.32,15.382,16.32,55670,0
2005-04-20,16.181,16.329,15.809,16.107,101585,0
2005-04-21,16.368,17.585,16.127,17.585,82926,0
2005-04-22,17.615,17.978,17.494,17.978,100302,0
2005-04-25,17.942,18.544,17.895,18.108,111267,0
2005-04-26,18.108,18.108,17.866,17.895,38042,0
2005-04-27,17.978,18.155,17.932,18.033,45967,0
2005-04-28,18.117,18.2,17.585,17.671,57274,0
2005-04-29,17.8,18.146,17.605,18.108,27023,0
2005-05-02,18.155,18.534,18.155,18.425,38316,0
2005-05-03,18.524,18.524,17.905,18.003,53856,0
2005-05-04,17.95,18.23,17.932,18.2,46117,0
2005-05-05,18.303,18.442,18.108,18.275,113064,0
2005-05-06,18.472,18.472,17.876,18.369,153462,0
2005-05-09,19.113,19.113,18.061,18.658,93069,0
2005-05-10,18.683,18.721,18.155,18.712,36007,0
2005-05-11,18.826,18.826,18.1,18.313,35969,0
2005-05-12,18.155,18.554,17.727,17.745,44061,0
2005-05-13,18.033,18.266,17.781,17.781,47873,0
2005-05-16,18.003,18.835,17.866,18.506,54935,0
2005-05-17,18.369,18.945,18.369,18.88,42918,0
2005-05-18,18.964,19.95,18.964,19.764,49674,0
2005-05-19,19.716,19.773,19.494,19.494,27430,0
2005-05-20,19.44,19.689,19.233,19.504,13604,0
2005-05-23,19.689,20.257,19.653,19.773,42910,0
2005-05-24,19.895,19.895,19.422,19.422,16101,0
2005-05-25,19.298,19.523,18.908,18.908,40263,0
2005-05-26,18.88,19.01,18.693,19.01,29449,0
2005-05-27,19.048,19.327,18.816,19.01,33642,0
2005-05-31,18.777,19.269,18.658,19.262,40788,0
2005-06-01,19.132,19.44,18.936,19.412,35191,0
2005-06-02,19.513,19.523,19.215,19.308,27203,0
2005-06-03,19.215,19.345,18.666,18.666,29964,0
2005-06-06,18.871,19.188,18.481,19.067,40907,0
2005-06-07,19.215,19.558,18.871,19.382,74906,0
2005-06-08,19.607,19.607,19.355,19.355,30524,0
2005-06-09,19.374,19.457,19.327,19.412,29119,0
2005-06-10,19.412,19.44,19.355,19.392,35338,0
2005-06-13,19.422,19.644,19.382,19.644,44536,0
2005-06-14,19.635,19.644,19.494,19.644,33821,0
2005-06-15,19.653,19.663,18.853,19.289,43438,0
2005-06-16,19.382,19.607,19.151,19.548,38306,0
2005-06-17,19.548,19.635,19.289,19.364,64831,0
2005-06-20,19.412,19.598,19.215,19.474,49611,0
2005-06-21,19.364,19.745,19.364,19.663,54280,0
2005-06-22,19.745,19.895,19.607,19.607,53581,0
2005-06-23,19.598,19.895,18.926,18.945,57231,0
2005-06-24,18.945,19.161,18.433,18.452,365220,0
2005-06-27,18.498,18.853,18.313,18.425,39282,0
2005-06-28,18.506,19.355,18.313,19.327,51393,0
2005-06-29,19.523,19.689,19.253,19.474,47876,0
2005-06-30,19.626,19.84,19.422,19.523,23466,0
2005-07-01,19.44,19.598,19.215,19.262,21084,0
2005-07-05,19.17,20.192,19.17,20.175,42704,0
2005-07-06,20.118,20.22,19.94,19.988,23427,0
2005-07-07,19.382,20.118,19.374,19.979,30195,0
2005-07-08,20.005,20.592,20.005,20.449,30670,0
2005-07-11,20.425,21.624,20.425,21.624,52419,0
2005-07-12,21.301,21.543,21.049,21.382,91920,0
2005-07-13,21.505,21.505,21.002,21.16,13164,0
2005-07-14,21.104,21.301,20.677,20.677,14731,0
2005-07-15,20.425,21.011,20.371,20.927,28964,0
2005-07-18,20.677,20.677,20.265,20.39,23129,0
2005-07-19,20.677,21.03,20.565,21.021,54859,0
2005-07-20,20.759,21.329,20.118,21.319,52724,0
2005-07-21,21.319,21.571,20.449,20.519,36286,0
2005-07-22,20.769,21.653,20.722,21.653,53123,0
2005-07-25,21.653,21.663,20.953,21.03,37039,0
2005-07-26,21.131,21.552,21.058,21.534,58897,0
2005-07-27,21.552,22.027,21.552,21.97,30825,0
2005-07-28,22.036,22.044,21.663,22.007,27302,0
2005-07-29,22.052,22.508,22.052,22.266,23370,0
2005-08-01,22.37,22.508,21.829,22.036,51266,0
2005-08-02,21.709,21.859,21.187,21.783,86996,0
2005-08-03,21.663,21.774,21.42,21.543,18926,0
2005-08-04,21.382,21.524,21.214,21.214,21208,0
2005-08-05,21.214,21.31,20.815,20.953,35937,0
2005-08-08,20.844,20.943,20.257,20.469,45809,0
2005-08-09,20.425,20.612,19.979,20.051,41432,0
2005-08-10,20.257,20.469,19.578,19.578,23156,0
2005-08-11,19.484,20.538,19.484,20.433,27888,0
2005-08-12,20.332,20.425,19.716,19.82,31399,0
2005-08-15,19.716,20.677,19.635,20.677,44442,0
2005-08-16,20.489,20.639,19.716,19.773,28516,0
2005-08-17,19.716,20.192,19.673,19.877,17731,0
2005-08-18,19.754,19.848,19.412,19.412,25284,0
2005-08-19,19.364,19.663,19.141,19.141,24529,0
2005-08-22,19.196,19.513,19.141,19.513,36027,0
2005-08-23,19.364,19.773,19.132,19.773,19739,0
2005-08-24,19.745,20.352,19.457,20.071,19129,0
2005-08-25,20.228,20.228,19.681,19.681,15721,0
2005-08-26,19.689,19.689,19.132,19.196,29434,0
2005-08-29,19.141,19.93,19.132,19.895,26098,0
2005-08-30,19.857,19.895,19.17,19.523,21354,0
2005-08-31,19.523,20.192,19.17,20.118,17007,0
2005-09-01,20.148,20.361,20.051,20.247,16695,0
2005-09-02,19.95,19.95,19.422,19.745,27651,0
2005-09-06,20.051,20.257,19.791,20.247,31857,0
2005-09-07,19.95,20.247,19.877,20.228,25745,0
2005-09-08,20.005,20.257,19.735,19.848,20595,0
2005-09-09,19.716,19.979,19.716,19.857,23787,0
2005-09-12,19.84,19.979,19.53,19.745,35375,0
2005-09-13,19.689,19.716,19.298,19.448,37275,0
2005-09-14,19.635,19.791,19.17,19.17,10066,0
2005-09-15,19.474,19.474,19.132,19.337,18731,0
2005-09-16,19.494,19.494,18.991,19.151,120334,0
2005-09-19,19.095,19.196,18.862,18.964,24171,0
2005-09-20,19.067,19.53,18.853,18.88,30095,0
2005-09-21,18.835,18.835,18.425,18.425,26004,0
2005-09-22,18.284,19.038,18.284,18.908,11788,0
2005-09-23,19.075,19.095,18.796,19.095,8657,0
2005-09-26,19.318,19.327,18.88,19.205,30607,0
2005-09-27,19.058,19.262,18.844,18.853,18718,0
2005-09-28,18.853,19.269,18.594,19.067,18586,0
2005-09-29,19.132,19.269,18.683,19.262,34654,0
2005-09-30,19.243,19.318,19.132,19.253,15835,0
2005-10-03,19.122,19.402,18.853,19.018,17888,0
2005-10-04,19.132,19.392,18.826,18.853,12043,0
2005-10-05,18.796,18.844,18.564,18.584,31746,0
2005-10-06,18.674,18.853,18.534,18.611,36355,0
2005-10-07,18.826,18.945,18.564,18.712,9406,0
2005-10-10,18.871,19.01,18.603,18.749,16560,0
2005-10-11,18.853,18.853,18.359,18.369,21987,0
2005-10-12,18.313,18.442,18.08,18.23,32245,0
2005-10-13,18.052,18.22,17.836,18.172,28770,0
2005-10-14,18.313,18.397,18.061,18.323,27364,0
2005-10-17,18.275,18.63,18.146,18.611,43626,0
2005-10-18,18.768,18.964,18.397,18.554,35692,0
2005-10-19,18.544,20.061,18.442,20.061,81307,0
2005-10-20,19.979,20.08,19.141,19.355,34908,0
2005-10-21,19.233,19.94,19.215,19.681,20362,0
2005-10-24,19.716,20.592,19.716,20.519,24558,0
2005-10-25,20.257,20.519,19.979,20.257,21694,0
2005-10-26,19.95,20.061,19.689,19.84,26820,0
2005-10-27,19.635,19.923,19.464,19.474,24485,0
2005-10-28,19.464,19.979,19.44,19.959,23676,0
2005-10-31,19.588,20.433,19.588,20.433,43181,0
2005-11-01,20.21,20.649,19.979,20.499,25284,0
2005-11-02,20.449,21.002,20.449,21.002,42181,0
2005-11-03,21.002,21.104,20.732,20.799,25454,0
2005-11-04,21.104,21.104,20.565,20.741,7336,0
2005-11-07,21.049,21.301,20.732,20.815,31245,0
2005-11-08,20.732,20.815,20.565,20.565,12183,0
2005-11-09,20.824,21.058,20.612,20.684,7827,0
2005-11-10,20.573,20.629,20.08,20.629,34147,0
2005-11-11,20.361,20.621,20.361,20.621,7221,0
2005-11-14,20.371,20.75,20.361,20.732,31680,0
2005-11-15,20.449,20.702,20.449,20.692,16881,0
2005-11-16,21.002,22.081,20.815,20.815,95128,0
2005-11-17,20.909,21.515,20.892,21.505,21276,0
2005-11-18,21.783,21.783,21.382,21.382,17141,0
2005-11-21,21.476,21.596,20.973,21.401,17823,0
2005-11-22,21.254,21.586,20.983,21.411,22055,0
2005-11-23,21.411,21.411,21.291,21.382,18263,0
2005-11-25,21.382,21.495,21.262,21.392,7926,0
2005-11-28,21.382,21.382,20.983,21.087,14561,0
2005-11-29,21.196,21.373,21.03,21.373,16409,0
2005-11-30,21.244,21.486,21.122,21.457,7529,0
2005-12-01,21.534,22.052,21.534,21.81,31371,0
2005-12-02,21.534,21.624,21.281,21.373,17345,0
2005-12-05,21.319,21.373,20.629,20.722,72378,0
2005-12-06,20.854,20.953,20.602,20.815,29490,0
2005-12-07,20.815,20.872,20.621,20.807,29594,0
2005-12-08,20.621,20.759,20.621,20.629,21908,0
2005-12-09,20.538,20.983,20.38,20.741,12675,0
2005-12-12,20.927,20.973,20.815,20.943,10806,0
2005-12-13,20.807,21.319,20.807,21.254,29035,0
2005-12-14,21.319,21.319,20.844,21.187,23582,0
2005-12-15,21.196,21.196,20.489,20.882,19662,0
2005-12-16,20.892,21.049,20.759,21.03,102982,0
2005-12-19,21.049,21.104,20.573,20.927,32422,0
2005-12-20,20.807,20.854,20.342,20.425,23837,0
2005-12-21,20.38,20.815,20.38,20.684,13367,0
2005-12-22,20.799,20.943,20.677,20.815,49400,0
2005-12-23,21.002,21.095,20.815,20.953,32661,0
2005-12-27,21.068,21.068,20.629,20.712,17524,0
2005-12-28,20.943,21.002,20.799,20.909,8200,0
2005-12-29,21.021,21.104,20.592,20.807,46733,0
2005-12-30,20.538,20.9,20.398,20.469,32896,0
2006-01-03,20.398,20.732,20.148,20.722,34245,0
2006-01-04,21.058,21.562,21.049,21.428,49306,0
2006-01-05,21.596,21.663,21.357,21.524,50302,0
2006-01-06,21.653,21.803,21.401,21.747,26363,0
2006-01-09,21.437,21.793,21.392,21.672,18730,0
2006-01-10,21.401,22.166,21.301,22.166,25802,0
2006-01-11,22.166,22.166,21.681,22.09,33963,0
2006-01-12,22.137,22.212,21.803,21.988,18124,0
2006-01-13,21.859,22.156,21.457,21.839,20622,0
2006-01-17,21.437,21.571,20.712,20.759,44345,0
2006-01-18,20.759,20.844,20.722,20.844,33867,0
2006-01-19,20.9,20.9,20.677,20.815,17577,0
2006-01-20,20.872,20.872,20.538,20.538,36072,0
2006-01-23,20.712,20.789,20.547,20.779,38355,0
2006-01-24,20.872,20.872,20.789,20.863,37107,0
2006-01-25,20.844,20.844,20.612,20.677,18806,0
2006-01-26,20.592,20.789,20.538,20.789,30966,0
2006-01-27,20.621,20.872,20.556,20.815,58446,0
2006-01-30,20.573,20.815,20.565,20.565,38141,0
2006-01-31,20.565,20.953,20.538,20.953,66695,0
2006-02-01,20.702,21.747,20.702,21.515,67383,0
2006-02-02,21.357,21.495,20.918,21.021,30381,0
2006-02-03,20.872,21.505,20.872,21.078,19494,0
2006-02-06,20.963,21.486,20.9,21.178,37323,0
2006-02-07,20.918,21.301,20.732,20.799,31234,0
2006-02-08,20.702,20.799,20.489,20.489,18198,0
2006-02-09,20.489,20.722,20.441,20.441,6572,0
2006-02-10,20.433,20.807,20.265,20.741,10284,0
2006-02-13,20.519,20.519,20.313,20.323,35415,0
2006-02-14,20.433,21.178,20.361,20.824,12398,0
2006-02-15,20.807,21.437,20.807,21.319,14497,0
2006-02-16,21.466,21.829,21.382,21.829,24036,0
2006-02-17,21.997,21.997,21.357,21.747,53191,0
2006-02-21,21.624,21.839,20.509,20.741,47088,0
2006-02-22,20.649,21.515,20.649,21.15,46549,0
2006-02-23,21.319,21.319,20.759,20.863,26823,0
2006-02-24,20.677,21.095,20.677,20.844,24827,0
2006-02-27,20.732,21.058,20.677,20.834,32016,0
2006-02-28,20.667,20.759,20.565,20.565,27357,0
2006-03-01,20.538,21.382,20.538,21.254,87389,0
2006-03-02,21.244,21.244,20.789,20.983,32100,0
2006-03-03,20.872,21.16,20.732,20.807,10196,0
2006-03-06,20.684,21.068,20.556,20.556,53480,0
2006-03-07,20.441,20.712,20.175,20.175,31878,0
2006-03-08,20.166,20.398,19.979,20.183,29511,0
2006-03-09,20.371,20.371,19.82,19.82,17211,0
2006-03-10,19.773,20.098,19.773,20.098,18509,0
2006-03-13,20.118,20.519,20.118,20.459,24100,0
2006-03-14,20.469,20.799,20.21,20.799,44592,0
2006-03-15,20.815,21.058,20.677,20.973,33241,0
2006-03-16,21.087,21.586,20.9,21.586,31745,0
2006-03-17,21.596,21.596,21.16,21.196,168046,0
2006-03-20,21.058,21.15,20.872,20.943,15512,0
2006-03-21,20.789,21.214,20.75,21.16,38893,0
2006-03-22,21.17,21.382,20.963,21.382,17607,0
2006-03-23,21.244,21.301,21.002,21.14,7657,0
2006-03-24,21.204,21.437,21.187,21.437,34243,0
2006-03-27,21.437,21.437,21.262,21.411,13357,0
2006-03-28,21.254,21.437,21.068,21.087,28464,0
2006-03-29,21.244,21.382,21.16,21.382,28397,0
2006-03-30,21.437,21.437,21.301,21.411,21916,0
2006-03-31,21.411,21.411,21.224,21.329,26044,0
2006-04-03,21.114,21.373,21.104,21.14,9246,0
2006-04-04,21.131,21.437,21.131,21.437,8864,0
2006-04-05,21.244,21.357,21.104,21.196,31860,0
2006-04-06,21.114,21.187,20.824,20.983,12280,0
2006-04-07,21.187,21.187,20.538,20.684,50315,0
2006-04-10,20.592,20.769,20.547,20.649,7576,0
2006-04-11,20.815,20.934,20.201,20.201,18477,0
2006-04-12,20.332,20.371,20.228,20.257,8843,0
2006-04-13,20.398,20.398,20.201,20.284,37749,0
2006-04-17,20.352,20.677,20.201,20.361,47711,0
2006-04-18,19.689,19.754,18.64,19.223,206549,0
2006-04-19,19.269,19.269,18.889,18.936,163100,0
2006-04-20,19.067,20.807,18.666,20.629,298461,0
2006-04-21,20.815,20.815,20.257,20.332,84524,0
2006-04-24,20.499,20.732,20.148,20.183,48438,0
2006-04-25,20.352,20.352,19.895,19.969,40635,0
2006-04-26,20.138,20.201,19.764,19.95,31120,0
2006-04-27,19.791,20.166,19.764,19.84,43099,0
2006-04-28,19.653,19.95,19.318,19.93,60807,0
2006-05-01,19.93,19.969,19.663,19.663,47656,0
2006-05-02,19.848,19.959,19.626,19.84,23481,0
2006-05-03,19.84,20.183,19.689,20.014,23792,0
2006-05-04,19.886,20.118,19.82,19.988,22414,0
2006-05-05,20.118,20.183,19.988,20.128,24191,0
2006-05-08,20.201,20.313,19.773,19.988,44531,0
2006-05-09,19.979,20.323,19.93,20.051,42949,0
2006-05-10,20.201,20.257,19.735,19.959,50964,0
2006-05-11,20.061,20.061,19.598,19.653,48274,0
2006-05-12,19.754,20.042,19.345,19.345,58010,0
2006-05-15,19.196,19.431,19.075,19.243,28823,0
2006-05-16,19.122,19.84,19.122,19.754,26441,0
2006-05-17,19.523,19.689,19,19.269,30707,0
2006-05-18,19.233,19.754,19.233,19.337,13408,0
2006-05-19,19.188,19.474,19.048,19.215,14866,0
2006-05-22,18.908,19.205,18.88,19.104,42364,0
2006-05-23,19.233,19.457,19.038,19.038,36798,0
2006-05-24,19.178,19.726,18.88,19.337,33550,0
2006-05-25,19.262,19.422,19.075,19.327,25100,0
2006-05-26,19.392,19.431,19.085,19.085,27715,0
2006-05-30,18.917,19.151,18.73,18.73,44769,0
2006-05-31,18.73,19.188,18.73,19.085,23923,0
2006-06-01,18.908,19.94,18.908,19.867,39301,0
2006-06-02,19.94,20.089,19.598,19.754,24593,0
2006-06-05,19.588,19.791,18.787,18.796,75074,0
2006-06-06,18.777,18.955,18.73,18.88,68099,0
2006-06-07,18.796,18.926,18.574,18.584,54472,0
2006-06-08,18.489,19.345,18.323,19.178,122519,0
2006-06-09,19.279,19.474,18.908,18.945,31306,0
2006-06-12,18.758,18.899,18.648,18.648,39155,0
2006-06-13,18.64,18.991,18.64,18.721,41649,0
2006-06-14,18.64,18.908,18.611,18.64,27324,0
2006-06-15,18.889,19.196,18.844,19.151,28078,0
2006-06-16,19.151,19.196,19.028,19.095,239356,0
2006-06-19,19.196,19.196,18.425,18.425,61376,0
2006-06-20,18.359,18.611,18.339,18.462,41763,0
2006-06-21,18.433,18.844,18.433,18.702,19878,0
2006-06-22,18.666,18.721,18.472,18.489,18331,0
2006-06-23,18.62,18.62,18.369,18.369,25458,0
2006-06-26,18.584,18.712,18.369,18.584,24312,0
2006-06-27,18.749,18.862,18.313,18.378,53829,0
2006-06-28,18.611,18.64,18.323,18.489,23299,0
2006-06-29,18.603,19.262,18.433,19.262,69915,0
2006-06-30,19.979,20.732,19.764,20.732,378327,0
2006-07-03,20.779,20.779,19.716,19.867,40539,0
2006-07-05,19.94,20.573,19.867,20.509,41783,0
2006-07-06,20.583,20.583,19.791,19.988,97193,0
2006-07-07,19.716,20.583,19.644,19.773,38412,0
2006-07-10,20.014,20.183,19.513,19.607,33294,0
2006-07-11,19.448,20.089,19.448,20.005,40093,0
2006-07-12,19.93,19.93,19.243,19.355,31295,0
2006-07-13,19.44,19.607,19.364,19.402,26251,0
2006-07-14,19.364,19.773,18.74,19.161,52811,0
2006-07-17,18.981,19.337,18.603,18.768,35970,0
2006-07-18,19.754,20.677,19.689,20.293,102422,0
2006-07-19,20.089,20.909,20.071,20.9,74527,0
2006-07-20,21.03,21.04,19.82,19.857,49216,0
2006-07-21,19.754,19.764,19.095,19.215,46402,0
2006-07-24,19.431,20.499,19.412,20.417,64714,0
2006-07-25,20.469,20.649,20.061,20.38,44786,0
2006-07-26,20.342,20.712,19.979,20.583,40197,0
2006-07-27,20.247,20.722,19.848,19.95,27714,0
2006-07-28,19.998,20.815,19.998,20.649,20927,0
2006-07-31,20.408,20.824,20.332,20.658,45943,0
2006-08-01,20.38,20.953,20.024,20.667,31697,0
2006-08-02,20.863,21.078,20.293,20.789,34287,0
2006-08-03,20.712,21.187,20.284,20.973,28379,0
2006-08-04,20.909,21.224,20.247,20.583,24705,0
2006-08-07,20.38,20.519,20.051,20.293,24451,0
2006-08-08,20.284,20.361,19.716,19.764,28960,0
2006-08-09,19.94,20.192,19.548,19.616,24312,0
2006-08-10,19.494,20.192,19.494,20.051,21382,0
2006-08-11,19.886,20.265,19.548,19.726,14859,0
2006-08-14,20.005,20.005,19.588,19.588,15850,0
2006-08-15,19.998,20.398,19.988,20.38,31726,0
2006-08-16,20.38,20.677,20.034,20.677,27011,0
2006-08-17,20.538,20.538,19.811,20.061,53160,0
2006-08-18,20.22,20.22,19.673,19.904,28406,0
2006-08-21,19.848,19.914,19.716,19.82,23105,0
2006-08-22,19.82,20.371,19.82,20.247,25335,0
2006-08-23,20.089,20.323,20.014,20.014,32287,0
2006-08-24,20.005,20.275,19.923,20.22,22142,0
2006-08-25,20.138,20.519,20.138,20.433,38846,0
2006-08-28,20.342,20.538,20.342,20.38,10336,0
2006-08-29,20.371,20.863,20.21,20.799,27165,0
2006-08-30,20.918,21.31,20.789,21.104,24702,0
2006-08-31,21.104,21.31,20.602,20.621,70645,0
2006-09-01,20.565,21.196,20.565,21.087,13738,0
2006-09-05,20.769,21.14,20.573,20.741,34431,0
2006-09-06,20.499,20.565,20.237,20.275,20044,0
2006-09-07,20.098,20.265,19.83,19.84,16405,0
2006-09-08,19.716,19.923,19.689,19.82,12924,0
2006-09-11,19.735,19.95,19.578,19.82,14946,0
2006-09-12,19.969,20.592,19.83,20.479,33944,0
2006-09-13,20.741,20.741,20.042,20.342,24589,0
2006-09-14,20.192,20.371,20.128,20.371,16759,0
2006-09-15,20.565,20.667,20.303,20.489,92200,0
2006-09-18,20.332,20.909,20.247,20.519,23367,0
2006-09-19,20.459,20.592,20.014,20.342,18081,0
2006-09-20,20.565,20.759,20.303,20.519,31288,0
2006-09-21,20.519,20.722,20.237,20.247,10707,0
2006-09-22,20.08,20.237,20.08,20.175,43426,0
2006-09-25,20.459,20.629,20.192,20.449,35149,0
2006-09-26,20.449,20.722,20.192,20.38,47585,0
2006-09-27,20.39,20.684,20.201,20.629,52523,0
2006-09-28,20.927,21.021,20.732,20.918,32776,0
2006-09-29,20.769,21.04,20.192,20.284,41445,0
2006-10-02,20.323,20.398,19.663,19.673,27104,0
2006-10-03,19.707,20.042,19.707,19.857,38576,0
2006-10-04,20.014,20.323,19.988,20.303,21991,0
2006-10-05,20.228,20.602,20.183,20.602,25078,0
2006-10-06,20.449,20.573,19.998,20.22,72217,0
2006-10-09,20.08,20.499,19.877,20.499,22248,0
2006-10-10,20.398,20.612,20.342,20.459,20706,0
2006-10-11,20.459,20.459,20.183,20.201,39178,0
2006-10-12,20.22,20.834,20.22,20.815,24354,0
2006-10-13,20.759,20.934,20.479,20.649,20929,0
2006-10-16,20.844,21.078,20.228,20.779,31374,0
2006-10-17,20.741,20.741,20.257,20.489,27373,0
2006-10-18,20.602,20.769,20.237,20.38,29225,0
2006-10-19,20.201,20.509,20.201,20.408,27440,0
2006-10-20,20.459,20.459,20.22,20.22,16591,0
2006-10-23,20.21,20.39,20.158,20.237,29682,0
2006-10-24,20.166,20.257,19.94,19.998,21417,0
2006-10-25,19.94,20.089,19.726,19.895,19329,0
2006-10-26,19.801,20.158,19.735,20.118,31986,0
2006-10-27,20.118,20.118,19.716,19.716,23553,0
2006-10-30,19.681,19.867,19.548,19.689,34344,0
2006-10-31,19.764,19.764,19.422,19.457,25171,0
2006-11-01,19.568,19.764,19.151,19.243,40288,0
2006-11-02,19.113,19.402,19.058,19.337,32739,0
2006-11-03,19.402,19.548,19.132,19.422,28835,0
2006-11-06,19.464,19.959,19.01,19.764,35973,0
2006-11-07,19.681,20.08,19.431,19.457,28698,0
2006-11-08,19.289,19.95,19.289,19.848,20361,0
2006-11-09,19.886,19.886,19.141,19.337,23898,0
2006-11-10,19.205,19.877,19.205,19.754,29886,0
2006-11-13,19.716,20.014,19.673,19.95,18628,0
2006-11-14,19.83,20.005,19.494,19.988,53990,0
2006-11-15,19.801,20.499,19.801,20.39,41685,0
2006-11-16,20.265,20.38,20.071,20.089,22094,0
2006-11-17,20.089,20.089,19.494,19.568,66345,0
2006-11-20,19.523,19.663,19.422,19.578,48771,0
2006-11-21,19.673,20.005,19.539,19.998,35120,0
2006-11-22,19.82,19.94,19.663,19.663,15060,0
2006-11-24,19.539,19.716,19.494,19.578,14599,0
2006-11-27,19.578,19.635,19.141,19.141,47988,0
2006-11-28,19.122,19.558,19.122,19.558,35309,0
2006-11-29,19.539,19.811,19.412,19.811,18299,0
2006-11-30,19.653,19.791,19.412,19.598,19708,0
2006-12-01,19.568,19.754,19.01,19.464,41677,0
2006-12-04,19.457,19.681,19.318,19.558,35239,0
2006-12-05,19.558,19.558,19.345,19.382,24353,0
2006-12-06,19.345,19.484,19.075,19.253,17412,0
2006-12-07,19.233,19.233,18.835,18.862,26112,0
2006-12-08,18.853,18.871,18.33,18.584,36498,0
2006-12-11,18.611,18.88,18.574,18.844,63570,0
2006-12-12,18.74,18.844,18.407,18.564,42169,0
2006-12-13,18.73,18.749,18.266,18.425,51300,0
2006-12-14,18.498,18.721,18.339,18.63,33595,0
2006-12-15,18.721,18.758,18.284,18.489,70841,0
2006-12-18,18.489,18.658,18.071,18.182,42728,0
2006-12-19,18.08,18.481,18.08,18.359,45197,0
2006-12-20,18.425,18.472,18.21,18.349,32518,0
2006-12-21,18.323,18.514,18.127,18.163,20261,0
2006-12-22,18.284,18.294,18.117,18.23,28826,0
2006-12-26,18.256,18.594,18.256,18.554,26418,0
2006-12-27,18.514,18.768,18.349,18.768,34673,0
2006-12-28,18.88,19.095,18.768,18.964,44449,0
2006-12-29,18.853,19.223,18.721,18.844,45760,0
2007-01-03,18.749,18.871,18.08,18.23,68024,0
2007-01-04,18.21,18.378,18.127,18.266,30418,0
2007-01-05,18.146,18.266,17.43,17.549,102803,0
2007-01-08,17.605,17.8,17.411,17.699,38123,0
2007-01-09,17.699,17.95,17.411,17.709,59439,0
2007-01-10,17.494,17.763,17.392,17.459,25638,0
2007-01-11,17.372,17.652,17.372,17.44,23008,0
2007-01-12,17.411,17.634,17.342,17.585,58276,0
2007-01-16,17.737,17.826,17.549,17.737,80352,0
2007-01-17,17.681,17.866,17.332,17.352,47848,0
2007-01-18,17.325,17.987,17.281,17.288,68585,0
2007-01-19,17.281,17.332,17.103,17.325,54367,0
2007-01-22,17.342,17.469,17.315,17.332,111766,0
2007-01-23,17.325,17.42,17.272,17.382,37896,0
2007-01-24,17.44,17.576,17.44,17.549,64528,0
2007-01-25,17.539,17.557,16.992,16.992,64812,0
2007-01-26,17.045,17.14,16.964,17.103,29581,0
2007-01-29,17.14,17.595,17.074,17.197,55514,0
2007-01-30,17.168,17.539,17.035,17.476,47647,0
2007-01-31,17.459,17.539,17.207,17.401,32876,0
2007-02-01,17.306,17.576,17.148,17.306,37513,0
2007-02-02,17.226,17.332,17.103,17.296,34730,0
2007-02-05,17.226,17.235,16.899,17.01,36757,0
2007-02-06,16.973,17.131,16.899,17.001,43311,0
2007-02-07,17.035,17.177,16.919,17.064,38039,0
2007-02-08,17.027,17.094,16.928,17.035,24961,0
2007-02-09,17.001,17.131,16.812,16.822,42456,0
2007-02-12,16.812,16.992,16.751,16.973,26005,0
2007-02-13,17.035,17.148,16.879,17.035,20714,0
2007-02-14,17.084,17.084,16.803,16.803,30829,0
2007-02-15,16.899,16.899,16.655,16.742,49250,0
2007-02-16,16.742,17.018,16.545,16.899,45109,0
2007-02-20,16.761,17.074,16.723,17.055,34630,0
2007-02-21,16.964,17.131,16.899,17.055,54204,0
2007-02-22,17.094,17.235,16.869,17.216,37482,0
2007-02-23,17.226,17.226,16.964,17.027,37204,0
2007-02-26,17.168,17.216,16.714,16.879,81505,0
2007-02-27,16.751,17.158,16.219,16.396,80421,0
2007-02-28,16.396,17.113,16.396,16.627,89804,0
2007-03-01,16.517,16.793,16.386,16.562,21276,0
2007-03-02,16.424,16.498,16.191,16.284,79131,0
2007-03-05,16.2,16.396,15.857,15.995,41485,0
2007-03-06,16.107,16.751,15.827,16.742,60081,0
2007-03-07,16.723,16.723,16.2,16.396,53727,0
2007-03-08,16.714,17.027,16.368,16.517,51950,0
2007-03-09,16.553,16.84,16.368,16.84,41751,0
2007-03-12,16.636,16.84,16.636,16.812,30477,0
2007-03-13,16.742,16.742,16.368,16.415,98297,0
2007-03-14,16.443,16.751,16.443,16.751,72162,0
2007-03-15,16.714,16.785,16.655,16.785,27802,0
2007-03-16,16.742,16.742,16.396,16.655,252643,0
2007-03-19,16.572,16.777,16.468,16.601,41609,0
2007-03-20,16.525,16.832,16.453,16.733,35845,0
2007-03-21,16.655,17.131,16.619,17.084,62643,0
2007-03-22,17.103,17.103,16.723,16.938,48492,0
2007-03-23,16.785,17.045,16.674,17.001,128787,0
2007-03-26,17.074,17.103,16.665,16.899,29754,0
2007-03-27,16.869,16.899,16.619,16.733,45116,0
2007-03-28,16.601,16.655,16.378,16.396,114119,0
2007-03-29,16.665,16.832,16.301,16.396,86541,0
2007-03-30,16.386,16.396,16.171,16.301,117928,0
2007-04-02,16.301,16.468,16.097,16.368,52421,0
2007-04-03,16.32,16.655,16.127,16.478,52309,0
2007-04-04,16.31,16.655,16.31,16.553,30247,0
2007-04-05,16.468,16.525,16.276,16.468,51338,0
2007-04-09,16.468,16.468,16.32,16.415,30070,0
2007-04-10,16.301,16.572,16.163,16.181,44106,0
2007-04-11,16.238,16.238,15.697,15.799,80876,0
2007-04-12,15.827,15.914,15.624,15.866,38909,0
2007-04-13,15.914,16.014,15.773,15.895,38676,0
2007-04-16,16.004,16.396,16.004,16.396,43959,0
2007-04-17,16.09,16.163,15.595,15.725,93411,0
2007-04-18,15.697,15.763,15.231,15.241,134834,0
2007-04-19,15.241,15.241,14.804,14.989,92641,0
2007-04-20,15.222,15.222,14.683,14.796,118650,0
2007-04-23,14.796,14.917,14.359,14.459,115550,0
2007-04-24,14.778,14.841,14.405,14.439,112762,0
2007-04-25,14.506,15.112,14.506,14.945,122921,0
2007-04-26,14.888,14.962,14.626,14.832,45251,0
2007-04-27,14.841,14.945,14.61,14.645,48487,0
2007-04-30,14.739,14.898,14.311,14.33,67316,0
2007-05-01,14.359,14.841,14.162,14.302,98934,0
2007-05-02,14.34,14.573,14.34,14.526,37586,0
2007-05-03,14.581,14.61,14.236,14.273,40812,0
2007-05-04,14.422,14.936,14.405,14.859,74716,0
2007-05-07,14.879,14.879,14.405,14.526,42829,0
2007-05-08,14.601,14.601,14.265,14.311,81779,0
2007-05-09,14.655,14.655,14.302,14.386,59811,0
2007-05-10,14.35,14.405,13.957,13.967,126242,0
2007-05-11,14.006,14.33,13.977,14.098,133858,0
2007-05-14,14.049,14.144,13.947,13.957,83568,0
2007-05-15,13.977,14.098,13.902,13.902,83025,0
2007-05-16,13.91,14.078,13.902,13.947,74084,0
2007-05-17,13.937,13.957,13.753,13.819,55459,0
2007-05-18,13.91,14.006,13.91,13.957,164855,0
2007-05-21,13.874,14.422,13.874,14.311,41463,0
2007-05-22,14.228,14.422,14.228,14.34,49584,0
2007-05-23,14.405,14.422,14.19,14.321,38467,0
2007-05-24,14.33,14.516,13.782,14.18,58105,0
2007-05-25,14.209,14.506,14.135,14.236,70678,0
2007-05-29,14.283,14.516,14.246,14.506,65896,0
2007-05-30,14.377,14.601,14.377,14.488,61354,0
2007-05-31,14.564,14.636,14.422,14.573,50852,0
2007-06-01,14.564,14.712,14.377,14.683,71960,0
2007-06-04,14.555,14.721,14.256,14.414,89389,0
2007-06-05,14.228,14.256,14.032,14.098,75460,0
2007-06-06,13.996,14.218,13.967,14.117,51257,0
2007-06-07,14.016,14.069,13.724,13.724,72591,0
2007-06-08,13.724,13.977,13.675,13.947,53552,0
2007-06-11,13.874,13.957,13.694,13.763,94438,0
2007-06-12,13.829,14.117,13.829,13.986,92419,0
2007-06-13,14.041,14.478,13.947,14.246,61729,0
2007-06-14,14.395,14.469,14.236,14.283,48646,0
2007-06-15,14.617,14.645,14.256,14.35,100702,0
2007-06-18,14.311,14.516,14.144,14.273,29674,0
2007-06-19,14.162,14.804,14.162,14.787,54968,0
2007-06-20,14.768,14.768,14.302,14.33,44443,0
2007-06-21,14.199,14.35,14.199,14.292,34929,0
2007-06-22,14.236,14.321,14.088,14.265,221918,0
2007-06-25,14.311,14.414,13.996,14.025,86399,0
2007-06-26,13.957,14.377,13.957,14.265,59788,0
2007-06-27,14.126,14.33,13.977,14.256,53821,0
2007-06-28,14.292,14.787,14.126,14.759,165442,0
2007-06-29,14.796,15.018,14.526,14.804,233557,0
2007-07-02,14.898,15.251,14.898,15.149,181751,0
2007-07-03,15.222,15.222,15.037,15.167,17526,0
2007-07-05,15.241,15.299,14.936,15.149,29123,0
2007-07-06,15.112,15.112,14.927,14.979,18574,0
2007-07-09,14.962,15.095,14.73,14.749,60603,0
2007-07-10,14.61,14.739,14.369,14.414,62261,0
2007-07-11,14.377,14.545,14.049,14.098,74362,0
2007-07-12,14.098,14.302,14.049,14.228,72664,0
2007-07-13,14.135,14.34,13.753,13.753,116574,0
2007-07-16,13.635,13.838,13.5,13.694,92888,0
2007-07-17,12.244,13.017,11.278,11.948,596338,0
2007-07-18,12.003,12.011,11.605,11.966,250450,0
2007-07-19,12.003,12.124,11.667,11.938,121547,0
2007-07-20,11.908,11.908,11.444,11.696,167382,0
2007-07-23,11.762,11.873,11.538,11.771,93947,0
2007-07-24,11.819,11.827,11.092,11.165,169484,0
2007-07-25,11.352,11.4,10.813,11.165,175839,0
2007-07-26,10.98,11.213,10.764,10.97,147157,0
2007-07-27,10.98,11.165,10.702,11.008,147912,0
2007-07-30,11.156,11.233,10.702,10.905,96356,0
2007-07-31,11.037,11.241,10.673,10.702,92155,0
2007-08-01,10.702,11.165,10.702,11.073,103381,0
2007-08-02,11.175,11.39,11.073,11.305,64576,0
2007-08-03,11.324,11.39,10.588,10.636,161585,0
2007-08-06,11.037,11.156,10.273,11.037,153519,0
2007-08-07,10.999,11.241,10.747,11.1,84550,0
2007-08-08,11.213,12.107,11.203,11.865,451986,0
2007-08-09,11.631,11.918,11.454,11.649,328327,0
2007-08-10,11.473,12.216,11.129,11.819,228454,0
2007-08-13,12.051,12.061,11.233,11.314,116003,0
2007-08-14,11.332,11.64,11.056,11.147,108993,0
2007-08-15,11.165,11.79,11.1,11.147,132939,0
2007-08-16,11.156,12.274,11.156,12.16,243570,0
2007-08-17,12.618,13.957,12.618,13.165,226342,0
2007-08-20,13.212,13.428,12.795,13.007,58395,0
2007-08-21,12.98,13.481,12.98,13.251,83009,0
2007-08-22,13.409,13.884,13.325,13.811,116854,0
2007-08-23,13.893,13.918,13.307,13.307,43203,0
2007-08-24,13.343,13.519,13.103,13.519,30668,0
2007-08-27,13.5,13.578,12.907,12.941,91692,0
2007-08-28,12.889,12.98,12.544,12.647,57895,0
2007-08-29,12.7,13.076,12.535,13.076,48427,0
2007-08-30,12.916,13.539,12.805,13.307,58255,0
2007-08-31,13.481,13.704,13.174,13.221,68242,0
2007-09-04,13.148,13.5,12.931,13.455,56559,0
2007-09-05,13.401,13.401,12.871,13.085,61220,0
2007-09-06,12.97,13.067,12.637,12.795,38323,0
2007-09-07,12.618,13.112,12.198,12.254,47684,0
2007-09-10,12.312,12.572,11.976,12.18,67448,0
2007-09-11,12.274,12.663,12.09,12.647,39096,0
2007-09-12,12.601,12.601,12.116,12.142,62457,0
2007-09-13,12.198,12.377,11.976,12.124,58804,0
2007-09-14,12.011,12.393,11.976,12.393,31917,0
2007-09-17,12.383,12.766,12.142,12.544,38299,0
2007-09-18,12.591,13.455,12.264,13.446,83006,0
2007-09-19,13.49,13.49,12.98,13.436,69042,0
2007-09-20,13.418,13.418,12.478,13.007,47614,0
2007-09-21,13.148,13.26,12.861,12.96,101525,0
2007-09-24,12.931,13.165,12.359,12.469,62349,0
2007-09-25,12.478,12.655,12.312,12.495,39315,0
2007-09-26,12.61,13.231,12.421,13.202,94886,0
2007-09-27,13.382,13.481,13.194,13.455,55324,0
2007-09-28,13.49,13.714,12.562,12.591,95477,0
2007-10-01,12.663,13.26,12.663,13.184,66929,0
2007-10-02,13.184,13.436,13.027,13.279,39893,0
2007-10-03,13.174,13.289,12.96,12.96,51663,0
2007-10-04,12.997,13.165,12.719,13.157,54100,0
2007-10-05,13.184,13.184,12.663,12.843,110090,0
2007-10-08,12.655,12.889,12.562,12.719,82534,0
2007-10-09,12.785,12.785,12.377,12.572,78216,0
2007-10-10,12.487,12.562,11.994,12.098,99962,0
2007-10-11,12.041,12.098,11.882,11.966,56950,0
2007-10-12,11.957,12.08,11.873,11.918,29364,0
2007-10-15,11.882,11.966,11.119,11.296,95615,0
2007-10-16,11.165,11.165,10.597,10.729,175761,0
2007-10-17,10.859,11.037,10.43,10.654,149002,0
2007-10-18,10.588,10.607,10.255,10.301,159116,0
2007-10-19,10.291,10.44,10.153,10.188,141386,0
2007-10-22,10.125,10.507,10.115,10.489,101894,0
2007-10-23,10.607,10.673,10.264,10.43,64793,0
2007-10-24,10.33,10.588,10.115,10.198,94025,0
2007-10-25,10.236,10.46,10.115,10.153,65331,0
2007-10-26,10.273,10.626,10.013,10.338,119753,0
2007-10-29,10.43,10.588,10.004,10.068,69520,0
2007-10-30,10.004,10.393,10.004,10.347,91238,0
2007-10-31,10.498,10.841,10.282,10.365,95299,0
2007-11-01,10.115,10.42,9.4246,9.4532,150014,0
2007-11-02,9.593,9.762,9.3051,9.4158,97272,0
2007-11-05,9.3051,9.3619,9.1387,9.1765,95136,0
2007-11-06,9.2395,9.511,9.1664,9.4731,65466,0
2007-11-07,9.2963,9.4346,8.9329,9.0349,107492,0
2007-11-08,9.1387,9.753,9.0349,9.705,105243,0
2007-11-09,9.548,9.864,9.1291,9.817,106922,0
2007-11-12,9.788,10.411,9.724,10.013,73193,0
2007-11-13,10.144,10.43,9.966,10.365,81854,0
2007-11-14,10.489,10.489,9.798,9.91,38716,0
2007-11-15,9.835,10.282,9.3975,9.501,66918,0
2007-11-16,9.53,9.844,9.3975,9.492,57218,0
2007-11-19,9.3885,9.724,9.2113,9.65,96412,0
2007-11-20,9.64,9.919,9.3524,9.91,76053,0
2007-11-21,9.873,9.956,9.492,9.53,103576,0
2007-11-23,9.556,9.956,9.556,9.64,17988,0
2007-11-26,9.65,9.919,9.3975,9.482,61722,0
2007-11-27,9.53,9.714,9.2583,9.3619,71406,0
2007-11-28,9.53,9.817,9.324,9.724,128754,0
2007-11-29,9.65,9.808,9.4346,9.52,73637,0
2007-11-30,9.714,9.892,9.2865,9.2865,91643,0
2007-12-03,9.324,9.583,9.2583,9.3885,70947,0
2007-12-04,9.2865,9.3975,9.1004,9.1004,60617,0
2007-12-05,9.2768,9.566,9.1004,9.3051,40935,0
2007-12-06,9.3051,9.63,9.2308,9.54,59563,0
2007-12-07,9.63,9.63,9.4434,9.54,38720,0
2007-12-10,9.556,9.63,9.3524,9.53,48331,0
2007-12-11,9.63,9.63,9.1387,9.3524,60823,0
2007-12-12,9.63,9.63,9.1664,9.221,52883,0
2007-12-13,9.1481,9.482,9.0254,9.4631,104754,0
2007-12-14,9.2768,9.4246,9.1664,9.2768,129130,0
2007-12-17,9.2035,9.4434,8.7003,8.7003,96180,0
2007-12-18,8.8865,9.1291,8.6908,9.1004,82516,0
2007-12-19,8.9788,8.9788,7.0348,7.444,1284233,0
2007-12-20,7.444,7.7791,7.0718,7.5833,428534,0
2007-12-21,7.8163,8.7003,7.649,8.6908,394665,0
2007-12-24,8.8117,8.8117,8.2538,8.6442,112697,0
2007-12-26,8.6073,8.9884,8.3745,8.9329,169931,0
2007-12-27,8.9421,8.9421,8.3745,8.3745,163434,0
2007-12-28,8.6908,8.7932,8.0956,8.1793,171053,0
2007-12-31,8.1513,8.4118,7.8628,7.9932,134113,0
2008-01-02,7.9746,8.0956,7.472,7.7607,120922,0
2008-01-03,7.8255,8.3561,7.7698,8.1234,152198,0
2008-01-04,8.0398,8.1142,7.444,7.6303,95487,0
2008-01-07,7.6952,8.8214,7.6674,8.1325,109179,0
2008-01-08,8.1885,8.3002,7.5833,7.5833,115541,0
2008-01-09,7.5465,8.5607,7.444,7.7698,86296,0
2008-01-10,7.6952,8.2907,7.5465,7.7047,109369,0
2008-01-11,7.8255,8.2164,7.4533,7.956,185848,0
2008-01-14,7.9094,8.8399,7.9094,8.6166,101548,0
2008-01-15,8.6073,8.8214,8.2349,8.7563,98424,0
2008-01-16,8.5978,9.0624,8.142,9.0349,128124,0
2008-01-17,9.0538,9.1664,7.9094,7.9746,124361,0
2008-01-18,8.0488,8.6073,8.0116,8.4585,143336,0
2008-01-22,7.9281,9.4631,7.9281,9.0349,173967,0
2008-01-23,8.8028,9.1937,8.3745,9.1937,156503,0
2008-01-24,9.2035,9.2865,8.6819,9.2865,110343,0
2008-01-25,9.2963,9.2963,8.9052,9.0169,39896,0
2008-01-28,8.961,9.2963,8.9052,9.221,45976,0
2008-01-29,9.2482,9.3051,8.9709,9.2865,56908,0
2008-01-30,9.221,9.492,8.9884,9.2768,56645,0
2008-01-31,9.11,10.049,9.0538,9.956,81762,0
2008-02-01,9.994,10.105,9.3436,9.4731,100349,0
2008-02-04,9.4631,9.4631,9.1194,9.2963,89423,0
2008-02-05,9.0908,9.2963,8.9329,8.9517,67838,0
2008-02-06,9.0072,9.1571,8.4676,8.4955,69595,0
2008-02-07,8.4676,8.7748,8.4118,8.6724,71581,0
2008-02-08,8.6724,8.8028,8.4862,8.5702,57295,0
2008-02-11,8.5885,9.1387,8.3932,8.9151,79782,0
2008-02-12,8.9517,9.1194,8.7188,8.9709,44762,0
2008-02-13,9.1481,9.2768,8.9884,9.2583,41899,0
2008-02-14,9.267,9.511,8.9052,8.9151,44335,0
2008-02-15,8.8584,9.2035,8.6633,8.7188,64147,0
2008-02-19,8.8492,9.0445,8.6724,8.8028,150028,0
2008-02-20,8.7469,8.8399,8.5422,8.7932,24051,0
2008-02-21,8.8771,9.2308,8.7097,8.7469,31665,0
2008-02-22,8.7373,9.0349,8.4211,8.6073,47519,0
2008-02-25,8.5885,8.9052,8.4955,8.7932,38066,0
2008-02-26,8.7188,9.1664,8.7188,8.961,33863,0
2008-02-27,8.8584,9.0538,8.784,8.7932,18898,0
2008-02-28,8.7282,9.0908,8.5978,8.6073,46080,0
2008-02-29,8.5141,8.784,8.5141,8.5793,62570,0
2008-03-03,8.5702,8.7932,8.3281,8.3745,61587,0
2008-03-04,8.3002,8.4211,8.0488,8.3932,46476,0
2008-03-05,8.4305,8.6166,8.4211,8.5141,22784,0
2008-03-06,8.4398,8.6908,8.1045,8.1045,33314,0
2008-03-07,8.0956,8.6539,8.0956,8.3745,72605,0
2008-03-10,8.4305,8.6073,8.142,8.3002,40004,0
2008-03-11,8.5422,8.9975,8.3745,8.961,66764,0
2008-03-12,8.9421,9.2482,8.6073,8.8492,52373,0
2008-03-13,8.7373,9.566,8.7373,9.548,108255,0
2008-03-14,9.603,9.743,9.0716,9.2395,45167,0
2008-03-17,8.8399,9.4246,8.8399,9.0169,68276,0
2008-03-18,9.2482,9.743,8.9329,9.566,86767,0
2008-03-19,9.63,10.236,9.612,10.068,102645,0
2008-03-20,13.481,13.481,10.236,10.822,314166,0
2008-03-24,10.879,11.223,10.626,10.841,69315,0
2008-03-25,11.575,11.585,10.722,11.092,76359,0
2008-03-26,11.018,11.018,10.46,10.57,51433,0
2008-03-27,10.683,11.109,10.56,10.607,41209,0
2008-03-28,10.534,10.534,9.612,9.676,107489,0
2008-03-31,10.255,10.282,9.593,9.686,45346,0
2008-04-01,10.217,10.226,9.63,10.226,46914,0
2008-04-02,10.188,10.507,9.686,10.411,57248,0
2008-04-03,10.338,10.784,10.04,10.236,57380,0
2008-04-04,10.236,10.236,9.771,9.929,32888,0
2008-04-07,9.873,10.301,9.4346,9.612,65708,0
2008-04-08,9.52,9.864,9.3975,9.4246,16374,0
2008-04-09,9.548,9.668,8.9421,9.1291,42607,0
2008-04-10,9.1481,9.3436,9.0716,9.2308,30600,0
2008-04-11,9.1387,9.2865,8.9709,8.9709,33385,0
2008-04-14,8.9329,9.3051,8.8399,8.8771,38159,0
2008-04-15,8.9517,9.3149,8.7003,8.8865,25141,0
2008-04-16,8.9884,9.3051,8.9329,9.2963,27694,0
2008-04-17,9.2395,9.492,9.1194,9.2963,16583,0
2008-04-18,9.511,9.686,9.1194,9.492,90822,0
2008-04-21,9.3436,9.583,9.1004,9.2308,43383,0
2008-04-22,9.2583,9.956,9.2583,9.575,83385,0
2008-04-23,9.622,9.622,9.324,9.3885,97676,0
2008-04-24,9.4246,10.236,9.3885,10.198,262495,0
2008-04-25,10.264,10.702,10.04,10.135,118106,0
2008-04-28,10.144,10.45,10.058,10.33,80795,0
2008-04-29,10.33,10.534,10.264,10.357,99383,0
2008-04-30,10.43,10.914,10.43,10.579,136846,0
2008-05-01,10.597,11.073,10.597,10.693,83121,0
2008-05-02,10.924,11.073,10.524,10.646,118243,0
2008-05-05,10.747,10.794,10.534,10.646,138436,0
2008-05-06,10.579,10.579,10.291,10.375,156894,0
2008-05-07,10.402,10.498,9.966,10.105,102149,0
2008-05-08,10.105,10.236,9.798,9.817,34637,0
2008-05-09,9.771,9.966,9.771,9.929,22599,0
2008-05-12,9.966,10.498,9.808,10.245,53146,0
2008-05-13,10.255,10.273,9.788,9.873,25390,0
2008-05-14,9.937,10.17,9.78,9.966,100486,0
2008-05-15,9.882,9.882,9.0445,9.0716,181591,0
2008-05-16,9.1664,9.1664,8.0769,8.1606,285029,0
2008-05-19,8.2907,8.4027,8.142,8.1793,188972,0
2008-05-20,8.142,8.3653,8.142,8.2538,91483,0
2008-05-21,8.3745,8.4492,7.9094,8.0116,109629,0
2008-05-22,8.0675,8.3745,8.0675,8.2723,66690,0
2008-05-23,8.2071,8.3745,8.0025,8.0956,49020,0
2008-05-27,8.0769,8.2818,8.0769,8.2071,54917,0
2008-05-28,8.2258,8.3466,8.142,8.3466,47003,0
2008-05-29,8.3281,8.3932,8.2443,8.3561,49483,0
2008-05-30,8.3653,8.3932,8.2818,8.3653,73606,0
2008-06-02,8.3561,8.3745,7.9187,8.2258,57586,0
2008-06-03,8.2443,8.3281,7.9746,8.142,82629,0
2008-06-04,8.1234,8.4211,8.0956,8.4027,83136,0
2008-06-05,8.4398,8.4862,8.2907,8.3372,103667,0
2008-06-06,8.2627,8.5514,8.2071,8.3095,136918,0
2008-06-09,8.2349,8.3653,7.8163,8.0398,152056,0
2008-06-10,7.9371,7.9371,7.7976,7.8999,79900,0
2008-06-11,7.8628,7.9094,7.7047,7.8999,45810,0
2008-06-12,7.8999,7.9094,7.7326,7.7884,54395,0
2008-06-13,7.8442,8.1979,7.7976,8.1793,130370,0
2008-06-16,8.1606,8.4398,8.1606,8.4027,26798,0
2008-06-17,8.4118,8.4118,8.142,8.2818,43647,0
2008-06-18,8.2164,8.2164,7.444,7.4533,85615,0
2008-06-19,7.4813,7.593,7.2114,7.4067,67612,0
2008-06-20,7.3883,7.8163,7.2114,7.4347,161562,0
2008-06-23,7.4533,7.4813,7.2393,7.2393,62166,0
2008-06-24,8.4585,8.4585,7.1837,7.2953,81810,0
2008-06-25,7.258,7.6303,6.9601,7.1091,90182,0
2008-06-26,7.1927,7.7047,6.9789,7.6861,72096,0
2008-06-27,7.8813,8.2723,7.4533,7.8071,2071235,0
2008-06-30,7.8907,8.086,7.444,7.444,124403,0
2008-07-01,7.3416,7.3416,6.8856,6.9789,155423,0
2008-07-02,6.9789,7.2674,6.8392,6.8856,125338,0
2008-07-03,6.8671,6.923,6.5138,6.5881,69211,0
2008-07-07,6.6067,6.8207,6.318,6.411,208503,0
2008-07-08,6.5138,7.2023,6.2904,6.7276,77142,0
2008-07-09,6.5881,6.7463,6.3742,6.402,35199,0
2008-07-10,6.3088,6.6159,6.0484,6.5138,57845,0
2008-07-11,6.3554,6.5973,6.3554,6.5417,33705,0
2008-07-14,6.5228,7.1927,6.4296,6.5138,94419,0
2008-07-15,6.5228,7.3325,6.1042,7.2393,154435,0
2008-07-16,7.3416,8.8117,7.2393,8.7003,215743,0
2008-07-17,8.8399,9.0624,8.4305,8.7932,214922,0
2008-07-18,8.8679,8.9242,8.0956,8.2538,106351,0
2008-07-21,8.2258,9.1842,8.2258,9.11,64851,0
2008-07-22,8.8492,9.1765,8.4676,8.9421,55837,0
2008-07-23,9.1387,9.2583,8.6353,8.9709,81498,0
2008-07-24,9.1004,9.1664,8.6539,8.8305,64978,0
2008-07-25,8.7932,8.9788,8.4027,8.6166,64272,0
2008-07-28,8.7282,8.9421,8.3187,8.384,43916,0
2008-07-29,8.4862,9.0349,8.4118,8.8584,55894,0
2008-07-30,8.5051,9.0624,8.5051,8.8399,44788,0
2008-07-31,8.961,8.961,8.6724,8.7003,48903,0
2008-08-01,8.6633,8.8399,8.5702,8.5978,28724,0
2008-08-04,8.6073,8.6073,8.2071,8.5051,36569,0
2008-08-05,8.384,8.5885,8.384,8.5422,49137,0
2008-08-06,8.4118,8.5514,8.4118,8.4955,32612,0
2008-08-07,8.3745,8.4305,8.0956,8.0956,50758,0
2008-08-08,8.1325,8.3745,8.0675,8.2258,44542,0
2008-08-11,8.1979,8.3281,7.9746,8.1325,49074,0
2008-08-12,8.1697,8.2349,7.956,7.9652,40164,0
2008-08-13,7.9094,7.956,7.6674,7.6765,24188,0
2008-08-14,7.6674,7.7976,7.6674,7.7791,155625,0
2008-08-15,7.7607,7.9094,7.2674,7.5091,72135,0
2008-08-18,7.5745,7.7047,7.5371,7.6674,26389,0
2008-08-19,7.593,7.6022,7.4905,7.5091,26684,0
2008-08-20,7.593,7.6765,7.3696,7.4813,36799,0
2008-08-21,7.4813,7.565,7.444,7.444,13553,0
2008-08-22,6.7463,7.9281,6.7463,7.4627,54217,0
2008-08-25,7.3791,7.8163,7.3791,7.5091,44843,0
2008-08-26,7.4813,7.565,7.3603,7.5002,34483,0
2008-08-27,7.4627,7.6394,7.3791,7.472,42025,0
2008-08-28,7.4347,7.5371,7.3603,7.5186,23177,0
2008-08-29,7.5278,8.1234,7.4905,7.5278,55197,0
2008-09-02,7.7141,7.7511,7.4533,7.6208,48406,0
2008-09-03,7.7326,7.7976,7.4162,7.7791,72974,0
2008-09-04,7.7511,7.8163,7.565,7.7047,33392,0
2008-09-05,7.6765,7.6765,7.4347,7.649,16762,0
2008-09-08,7.9837,8.3281,7.9094,8.2723,115730,0
2008-09-09,8.2349,8.2349,7.8163,7.9094,85885,0
2008-09-10,8.0956,8.3745,7.1837,7.565,94256,0
2008-09-11,7.5559,7.6674,7.4813,7.5465,21479,0
2008-09-12,7.4347,7.6116,7.4347,7.4905,27877,0
2008-09-15,6.9975,7.7047,6.9975,7.3325,28487,0
2008-09-16,7.1279,7.5559,6.9881,7.5371,90977,0
2008-09-17,7.444,7.5278,7.0253,7.1837,80666,0
2008-09-18,7.1279,8.2907,7.0534,8.0302,235802,0
2008-09-19,8.8399,9.3619,8.4211,8.9052,343691,0
2008-09-22,9.11,9.11,8.5793,8.8214,96162,0
2008-09-23,8.5422,9.0254,8.2907,9.0254,73017,0
2008-09-24,8.8399,8.8399,8.3281,8.5051,55061,0
2008-09-25,8.5141,9.0169,8.2443,8.9421,39569,0
2008-09-26,8.5051,8.8399,8.2818,8.4955,68446,0
2008-09-29,7.5833,8.0956,6.0949,6.5042,220849,0
2008-09-30,6.6067,7.2393,6.4206,6.5042,210371,0
2008-10-01,6.318,6.923,5.3972,5.769,145859,0
2008-10-02,6.4952,6.4952,5.1457,5.1829,111334,0
2008-10-03,6.5042,6.5881,5.6482,5.9645,160449,0
2008-10-06,5.8155,5.8251,5.155,5.4901,79173,0
2008-10-07,5.9551,5.9926,5.2389,5.2573,42819,0
2008-10-08,5.3504,5.5648,5.0248,5.2389,45987,0
2008-10-09,5.583,5.7507,4.6526,4.6526,65431,0
2008-10-10,4.6526,4.8667,3.6291,4.7084,239755,0
2008-10-13,5.0995,5.7507,4.7457,5.0339,60483,0
2008-10-14,5.118,5.7225,4.9688,5.0526,36807,0
2008-10-15,5.611,5.6295,5.3038,5.4901,80533,0
2008-10-16,5.6203,5.6203,5.2573,5.2759,127919,0
2008-10-17,5.1365,5.4901,5.1365,5.4156,32452,0
2008-10-20,5.4901,5.6203,5.0526,5.3317,21247,0
2008-10-21,5.4341,5.4901,5.118,5.1365,42695,0
2008-10-22,5.118,5.118,4.7457,4.8944,56522,0
2008-10-23,4.7457,4.8667,4.5969,4.5969,79379,0
2008-10-24,4.0849,4.5688,4.0849,4.4664,29734,0
2008-10-27,4.3921,4.6619,4.206,4.2246,41582,0
2008-10-28,4.2896,4.8667,4.1966,4.299,60408,0
2008-10-29,4.634,4.6897,4.2896,4.5781,27212,0
2008-10-30,4.9039,4.9408,4.6526,4.6897,21569,0
2008-10-31,4.6433,4.8854,4.3362,4.6619,64084,0
2008-11-03,4.6526,4.7084,4.3362,4.5593,42392,0
2008-11-04,4.6433,4.6433,4.3455,4.4572,155740,0
2008-11-05,4.3734,4.4292,4.1875,4.1875,46764,0
2008-11-06,4.2711,4.5038,4.0106,4.0476,32858,0
2008-11-07,4.0198,4.2804,3.9546,4.206,36451,0
2008-11-10,4.3269,4.5593,3.9082,4.1409,64837,0
2008-11-11,4.1966,4.1966,3.8617,3.8617,48974,0
2008-11-12,3.8151,3.8336,3.4987,3.6662,76634,0
2008-11-13,3.5824,3.6754,3.3497,3.5173,113690,0
2008-11-14,3.3963,3.5544,3.1077,3.1453,66231,0
2008-11-17,3.1264,3.4152,3.1172,3.173,50937,0
2008-11-18,3.1077,3.2287,3.0708,3.1453,64917,0
2008-11-19,3.1542,3.173,2.8381,2.8847,43800,0
2008-11-20,2.8847,2.9311,2.7917,2.7917,47413,0
2008-11-21,2.8847,3.0242,2.4192,2.7449,67013,0
2008-11-24,2.8006,2.8751,2.4192,2.4937,57514,0
2008-11-25,2.587,2.7542,2.5123,2.6985,82000,0
2008-11-26,2.7449,3.173,2.7449,3.1172,50854,0
2008-11-28,3.173,3.4894,3.1172,3.2102,22883,0
2008-12-01,3.2196,3.294,2.7449,2.8381,62281,0
2008-12-02,2.9219,3.3497,2.8381,3.1542,23592,0
2008-12-03,3.1264,3.1542,2.9778,2.9964,8745,0
2008-12-04,3.0334,3.1453,2.9964,3.1264,23697,0
2008-12-05,3.1453,3.1453,2.7917,2.8381,37163,0
2008-12-08,2.9685,2.9685,2.7077,2.7636,54521,0
2008-12-09,2.7917,2.8751,2.7174,2.7449,85811,0
2008-12-10,2.7821,2.8751,2.6985,2.7542,29915,0
2008-12-11,2.7263,2.7917,2.6985,2.7542,27934,0
2008-12-12,2.6985,2.9498,2.6426,2.8381,44217,0
2008-12-15,2.8566,2.9311,2.7358,2.8473,40377,0
2008-12-16,2.8288,3.1638,2.8006,3.1264,73762,0
2008-12-17,3.0428,3.1453,2.9498,3.0521,70374,0
2008-12-18,2.9964,3.1172,2.9778,2.9778,139827,0
2008-12-19,3.0521,3.0521,2.894,2.894,21539,0
2008-12-22,2.8566,2.8847,2.7449,2.8194,83101,0
2008-12-23,2.7917,2.9219,2.7449,2.8194,42690,0
2008-12-24,2.7917,2.9031,2.7917,2.8473,8258,0
2008-12-26,2.8473,2.8751,2.7636,2.8381,16389,0
2008-12-29,2.7917,2.8381,2.7542,2.7636,94856,0
2008-12-30,2.7917,2.9311,2.7636,2.9311,59532,0
2008-12-31,2.8751,3.2287,2.8104,3.2287,87233,0
2009-01-02,3.173,3.3497,2.7917,3.1824,35557,0
2009-01-05,3.2287,3.3963,3.2102,3.3871,17851,0
2009-01-06,3.2287,3.6662,3.0708,3.6383,23877,0
2009-01-07,3.657,3.7221,3.6105,3.6105,23814,0
2009-01-08,3.6476,3.7036,3.4708,3.6476,14831,0
2009-01-09,3.7036,3.7036,3.2567,3.2567,19890,0
2009-01-12,3.3313,3.7036,3.2287,3.2287,13387,0
2009-01-13,3.2287,3.2661,3.0242,3.1264,30557,0
2009-01-14,2.9685,3.0521,2.7917,2.7917,54581,0
2009-01-15,2.7917,2.8288,2.3263,2.3263,61928,0
2009-01-16,2.4192,2.5683,2.2891,2.3263,156163,0
2009-01-20,2.3634,2.8847,2.2891,2.3076,38601,0
2009-01-21,2.4192,2.8006,2.3912,2.4658,40245,0
2009-01-22,2.4658,2.7917,2.4192,2.6892,60892,0
2009-01-23,2.5774,2.587,2.41,2.4192,42176,0
2009-01-26,2.7728,2.7917,2.4751,2.5311,26717,0
2009-01-27,2.3263,2.6054,2.3263,2.5402,45866,0
2009-01-28,2.7449,2.7821,2.4937,2.5123,34242,0
2009-01-29,2.587,2.652,2.5123,2.5123,22122,0
2009-01-30,2.4658,2.5311,2.4192,2.5216,13926,0
2009-02-02,2.5587,2.5587,2.2332,2.4192,106510,0
2009-02-03,2.4192,2.5587,2.2611,2.3822,33555,0
2009-02-04,2.3822,2.4658,2.2332,2.2797,54275,0
2009-02-05,2.2797,2.3263,2.1867,2.2147,22961,0
2009-02-06,2.2706,2.7077,2.2706,2.587,54995,0
2009-02-09,2.5402,2.5402,2.4288,2.4566,8743,0
2009-02-10,2.3263,2.5123,2.2426,2.2891,72630,0
2009-02-11,2.2332,2.2983,1.9635,1.9726,56619,0
2009-02-12,2.0192,2.0192,1.8702,1.9262,17212,0
2009-02-13,1.982,1.982,1.7772,1.9075,39025,0
2009-02-17,1.8611,2.0469,1.8146,1.9075,30168,0
2009-02-18,1.9726,2.0934,1.7681,1.8514,70001,0
2009-02-19,1.8796,1.9355,1.6938,1.6938,18916,0
2009-02-20,1.6284,1.6751,1.5167,1.6284,36865,0
2009-02-23,1.684,1.7585,1.5633,1.5818,40803,0
2009-02-24,1.6284,1.7027,1.5818,1.6284,34040,0
2009-02-25,1.6655,1.6751,1.5725,1.5818,77420,0
2009-02-26,1.6468,1.8611,1.6468,1.7401,92521,0
2009-02-27,1.7681,1.7772,1.5818,1.6284,70799,0
2009-03-02,1.6655,1.6751,1.5353,1.6191,83165,0
2009-03-03,1.6191,1.7772,1.6191,1.6284,22939,0
2009-03-04,1.5818,1.7681,1.5818,1.6938,23216,0
2009-03-05,1.6284,1.6284,1.5818,1.5818,41607,0
2009-03-06,1.5446,1.8611,1.3588,1.8239,121351,0
2009-03-09,1.8239,2.0192,1.7307,1.833,35180,0
2009-03-10,1.8146,2.0934,1.8146,1.9355,6337,0
2009-03-11,2.0005,2.0934,1.833,1.8425,26358,0
2009-03-12,1.9635,1.9635,1.7866,1.833,12650,0
2009-03-13,1.8981,2.075,1.6097,1.9262,31319,0
2009-03-16,2.0284,2.224,2.0098,2.1214,26024,0
2009-03-17,2.196,2.5495,2.196,2.4008,32452,0
2009-03-18,2.3448,2.7358,2.3263,2.7358,51693,0
2009-03-19,2.7917,3.4802,2.6985,2.9219,120669,0
2009-03-20,2.8847,3.0987,2.7077,3.0987,41990,0
2009-03-23,3.2474,3.2567,3.0149,3.2007,59791,0
2009-03-24,3.2007,3.4429,3.1542,3.4241,69594,0
2009-03-25,3.4894,3.657,3.4336,3.5638,83350,0
2009-03-26,3.5731,3.7036,3.5731,3.6383,59414,0
2009-03-27,3.6662,3.7221,3.4894,3.6662,28117,0
2009-03-30,3.536,3.536,3.3963,3.4894,49935,0
2009-03-31,3.4894,3.5638,3.4429,3.4429,64096,0
2009-04-01,3.4894,3.6754,3.4894,3.5638,20664,0
2009-04-02,3.6476,3.7221,3.5266,3.6754,23379,0
2009-04-03,3.6291,3.657,3.5917,3.6383,11095,0
2009-04-06,3.6941,3.6941,3.4987,3.5824,6551,0
2009-04-07,3.5917,3.6105,3.536,3.5454,10660,0
2009-04-08,3.5544,3.5544,3.4241,3.4241,24678,0
2009-04-09,3.4894,3.6476,3.4708,3.6291,21535,0
2009-04-13,3.6754,3.6754,3.4987,3.4987,16347,0
2009-04-14,3.4894,3.6383,3.4894,3.508,29841,0
2009-04-15,3.4894,3.508,3.4057,3.4152,82436,0
2009-04-16,3.4522,3.508,3.4429,3.4894,22150,0
2009-04-17,3.536,3.6754,3.4802,3.6105,23158,0
2009-04-20,3.5824,3.5824,3.2567,3.2567,49077,0
2009-04-21,3.2754,3.2754,2.7821,2.8751,99568,0
2009-04-22,2.8751,2.894,2.6985,2.6985,34955,0
2009-04-23,2.7917,2.8659,2.7728,2.8473,26178,0
2009-04-24,2.8006,2.8288,2.7263,2.7821,17933,0
2009-04-27,2.8288,2.894,2.7542,2.8006,15954,0
2009-04-28,2.8104,2.8473,2.7728,2.7917,7075,0
2009-04-29,2.7728,2.9685,2.7728,2.9124,12223,0
2009-04-30,2.9685,3.0242,2.9219,2.9778,27633,0
2009-05-01,3.0334,3.1918,2.8659,2.8847,42470,0
2009-05-04,2.9124,2.9498,2.8473,2.8847,35082,0
2009-05-05,2.9685,2.9778,2.7728,2.8473,13663,0
2009-05-06,2.8847,2.9311,2.8288,2.8751,18630,0
2009-05-07,2.9031,2.959,2.8381,2.8566,22261,0
2009-05-08,2.894,3.1077,2.8847,3.0428,84349,0
2009-05-11,3.0428,3.6105,3.0428,3.4429,64604,0
2009-05-12,3.4987,3.5454,3.0892,3.2383,39728,0
2009-05-13,3.1172,3.1638,2.9867,2.9867,29109,0
2009-05-14,2.9219,2.9778,2.8381,2.9311,22633,0
2009-05-15,3.0242,3.0242,2.9311,2.9498,24360,0
2009-05-18,2.9964,3.1172,2.959,3.0428,30408,0
2009-05-19,3.0708,3.4894,3.0521,3.3497,50496,0
2009-05-20,3.3497,3.4429,3.1918,3.1918,23314,0
2009-05-21,3.1542,3.2567,3.0708,3.1077,26586,0
2009-05-22,3.0428,3.0708,2.9778,3.0521,5580,0
2009-05-26,3.0987,3.1172,2.9778,3.0799,7335,0
2009-05-27,3.0799,3.1542,3.0334,3.0708,15477,0
2009-05-28,3.1264,3.1264,3.0242,3.1172,13761,0
2009-05-29,3.1638,3.3127,3.0242,3.2474,36144,0
2009-06-01,3.2567,3.3032,3.0799,3.2661,25042,0
2009-06-02,3.294,3.3313,3.2383,3.294,24168,0
2009-06-03,3.2567,3.2847,3.2102,3.2567,9612,0
2009-06-04,3.0799,3.2567,3.0708,3.2196,8969,0
2009-06-05,3.1918,3.2383,3.0708,3.0708,9653,0
2009-06-08,3.0799,3.1172,3.0708,3.0987,3977,0
2009-06-09,3.1453,3.3313,3.0708,3.3313,7728,0
2009-06-10,3.2287,3.2847,3.1542,3.2102,11264,0
2009-06-11,3.2287,3.2567,3.2102,3.2567,8758,0
2009-06-12,3.2102,3.4241,3.2102,3.2567,23819,0
2009-06-15,3.2102,3.2102,3.0708,3.0799,9024,0
2009-06-16,2.9778,3.2102,2.9778,3.0242,17907,0
2009-06-17,3.1264,3.1357,3.0149,3.0242,3321,0
2009-06-18,2.9778,3.0799,2.8288,3.0242,28417,0
2009-06-19,2.8659,2.9867,2.8473,2.9404,3973,0
2009-06-22,2.9311,3.0242,2.8006,2.8006,10410,0
2009-06-23,2.9124,2.9124,2.652,2.652,12104,0
2009-06-24,2.652,2.7821,2.652,2.652,5539,0
2009-06-25,2.7174,2.7917,2.652,2.7728,8266,0
2009-06-26,2.7917,2.8288,2.6985,2.6985,94923,0
2009-06-29,2.6426,2.8194,2.6426,2.7917,26912,0
2009-06-30,2.8194,2.8194,2.6241,2.6241,15374,0
2009-07-01,2.6147,2.6799,2.4288,2.596,27310,0
2009-07-02,2.5495,2.7542,2.5495,2.6147,9449,0
2009-07-06,2.5495,2.6985,2.5495,2.5587,11805,0
2009-07-07,2.5495,2.5774,2.4288,2.5495,7956,0
2009-07-08,2.6426,2.652,2.4937,2.5402,7964,0
2009-07-09,2.5495,2.596,2.3728,2.5495,36784,0
2009-07-10,2.5123,2.5495,2.4378,2.5123,14379,0
2009-07-13,2.5031,2.5311,2.4751,2.5216,4740,0
2009-07-14,2.5587,2.5587,2.4566,2.5123,5717,0
2009-07-15,2.5123,2.5587,2.4751,2.5123,68713,0
2009-07-16,2.4473,2.4937,2.4192,2.4288,11208,0
2009-07-17,2.4192,2.4566,2.4008,2.4008,8994,0
2009-07-20,2.3912,2.5587,2.3912,2.4937,22576,0
2009-07-21,2.4658,2.4751,2.2797,2.2797,31822,0
2009-07-22,2.2332,2.41,2.2332,2.3448,12262,0
2009-07-23,2.4192,2.7263,2.3912,2.5216,34380,0
2009-07-24,2.5216,2.5402,2.4751,2.5311,14172,0
2009-07-27,2.4658,2.5587,2.4008,2.4937,18596,0
2009-07-28,2.4288,2.4566,2.3263,2.3728,11392,0
2009-07-29,2.3448,2.5402,2.3448,2.4288,6456,0
2009-07-30,2.3822,2.6054,2.3822,2.4566,18438,0
2009-07-31,2.4288,2.5774,2.4288,2.5683,9657,0
2009-08-03,2.652,2.652,2.5031,2.6147,18774,0
2009-08-04,2.6426,2.6426,2.3912,2.4846,18016,0
2009-08-05,2.4192,2.5587,2.41,2.5402,15311,0
2009-08-06,2.6147,2.652,2.5587,2.6241,11830,0
2009-08-07,2.596,2.6332,2.587,2.6054,19851,0
2009-08-10,2.6054,2.6054,2.5774,2.587,6790,0
2009-08-11,2.4378,2.5402,2.4288,2.4658,12866,0
2009-08-12,2.4192,2.587,2.3822,2.5031,16082,0
2009-08-13,2.5774,2.6054,2.5123,2.5587,16207,0
2009-08-14,2.5587,2.5587,2.4846,2.5123,23904,0
2009-08-17,2.4658,2.4751,2.4008,2.4473,13063,0
2009-08-18,2.3822,2.4473,2.3822,2.4288,10282,0
2009-08-19,2.3728,2.4192,2.3263,2.3634,14052,0
2009-08-20,2.3728,2.3822,2.3356,2.3448,7658,0
2009-08-21,2.3634,2.3634,2.3263,2.3448,93960,0
2009-08-24,2.3448,2.3543,2.2797,2.2797,13963,0
2009-08-25,2.317,2.3263,2.2332,2.2891,24796,0
2009-08-26,2.2891,2.2983,2.2611,2.2891,20906,0
2009-08-27,2.2611,2.2706,2.2332,2.2611,15781,0
2009-08-28,2.2611,2.3263,2.2517,2.2611,21495,0
2009-08-31,2.1586,2.2052,2.1122,2.1122,34744,0
2009-09-01,2.131,2.224,1.9539,2.0844,36163,0
2009-09-02,2.1401,2.1401,1.9539,2.103,8050,0
2009-09-03,2.075,2.0844,2.0284,2.075,29479,0
2009-09-04,2.1122,2.131,2.0934,2.131,10020,0
2009-09-08,2.0844,2.1586,2.0565,2.131,13203,0
2009-09-09,2.1681,2.1867,2.0658,2.075,23337,0
2009-09-10,2.075,2.075,2.0469,2.0565,33224,0
2009-09-11,2.0565,2.0658,2.0565,2.0565,12561,0
2009-09-14,2.0469,2.0658,2.0284,2.0284,22084,0
2009-09-15,2.0565,2.1401,2.0005,2.0934,43426,0
2009-09-16,2.0934,2.2052,2.0565,2.2052,58793,0
2009-09-17,2.1586,2.3263,2.1586,2.3263,24101,0
2009-09-18,2.3448,2.5123,2.3448,2.5123,40555,0
2009-09-21,2.5123,2.6054,2.4008,2.6054,27494,0
2009-09-22,2.6985,2.7358,2.5402,2.7358,29072,0
2009-09-23,2.6985,2.9311,2.6985,2.8566,55091,0
2009-09-24,2.8381,2.894,2.652,2.652,53674,0
2009-09-25,2.6705,2.6799,2.4751,2.4751,22082,0
2009-09-28,2.4566,2.4937,2.41,2.4378,17717,0
2009-09-29,2.6332,2.6426,2.4378,2.4566,5437,0
2009-09-30,2.5216,2.6892,2.3912,2.4192,30822,0
2009-10-01,2.4192,2.4473,2.4192,2.4192,17981,0
2009-10-02,2.4192,2.4378,2.3263,2.3263,9182,0
2009-10-05,2.3822,2.4192,2.3263,2.41,6544,0
2009-10-06,2.3263,2.5123,2.3263,2.3543,7060,0
2009-10-07,2.3263,2.5123,2.3263,2.5123,29476,0
2009-10-08,2.5123,2.5402,2.41,2.4846,22035,0
2009-10-09,2.4473,2.5123,2.3448,2.4566,24117,0
2009-10-12,2.4192,2.5031,2.4192,2.4473,12282,0
2009-10-13,2.3912,2.4473,2.3263,2.4473,20873,0
2009-10-14,2.5031,2.5123,2.4288,2.4937,9274,0
2009-10-15,2.4288,2.5123,2.3263,2.3263,48259,0
2009-10-16,2.3263,2.3728,2.3263,2.3728,20309,0
2009-10-19,2.3448,2.3448,2.2332,2.2332,19560,0
2009-10-20,2.2332,2.2517,2.0934,2.0934,42265,0
2009-10-21,2.1122,2.1401,2.0934,2.0934,14540,0
2009-10-22,2.075,2.0934,1.9726,2.038,62818,0
2009-10-23,2.0005,2.0934,1.9539,2.0658,31761,0
2009-10-26,2.0284,2.1401,1.8702,1.9448,95087,0
2009-10-27,1.9914,2.075,1.8889,1.9355,58780,0
2009-10-28,1.9075,1.9914,1.8611,1.8611,50469,0
2009-10-29,1.8796,1.9355,1.8425,1.8425,25324,0
2009-10-30,1.8611,1.8796,1.7772,1.7866,60245,0
2009-11-02,1.7772,1.7866,1.6751,1.7401,66098,0
2009-11-03,1.7681,1.7681,1.4516,1.4516,131997,0
2009-11-04,1.833,1.833,1.6468,1.7216,130698,0
2009-11-05,2.0934,2.0934,1.8611,1.9448,173551,0
2009-11-06,1.9914,1.9914,1.8146,1.8611,85763,0
2009-11-09,1.8239,1.8611,1.8146,1.8239,49064,0
2009-11-10,1.7681,1.8514,1.7681,1.8146,15496,0
2009-11-11,1.8146,1.8514,1.7216,1.7681,41069,0
2009-11-12,1.7959,1.7959,1.7216,1.7307,12648,0
2009-11-13,1.7681,1.7681,1.7216,1.7401,51173,0
2009-11-16,1.7122,2.1867,1.7122,2.1867,392959,0
2009-11-17,2.2332,2.2611,2.0005,2.0469,376828,0
2009-11-18,2.0005,2.1122,2.0005,2.0565,172048,0
2009-11-19,2.075,2.0934,2.0192,2.0192,59902,0
2009-11-20,2.0005,2.0934,2.0005,2.0658,54625,0
2009-11-23,2.1214,2.224,2.0658,2.196,64831,0
2009-11-24,2.1867,2.2052,2.1214,2.1401,106101,0
2009-11-25,2.1401,2.2052,2.0844,2.0934,47646,0
2009-11-27,2.0844,2.1867,2.0844,2.131,77941,0
2009-11-30,2.1774,2.2332,2.0658,2.0658,45552,0
2009-12-01,2.0658,2.1122,1.9726,1.9726,32601,0
2009-12-02,2.0192,2.1214,2.0192,2.075,21683,0
2009-12-03,2.0469,2.075,1.9355,2.0098,28647,0
2009-12-04,2.075,2.075,1.9539,1.9726,26693,0
2009-12-07,1.9539,2.0005,1.9539,1.982,57205,0
2009-12-08,1.9539,2.0284,1.9539,1.9914,52333,0
2009-12-09,1.9726,2.0098,1.9635,1.9635,48975,0
2009-12-10,1.9635,2.0005,1.9635,1.9635,75725,0
2009-12-11,1.9635,2.0934,1.9355,2.0284,177119,0
2009-12-14,1.982,1.982,1.9075,1.9075,55298,0
2009-12-15,1.9075,1.9355,1.8611,1.8702,30213,0
2009-12-16,1.8981,1.9539,1.8611,1.8611,32234,0
2009-12-17,1.8702,1.8981,1.8611,1.8702,31437,0
2009-12-18,1.8796,2.0469,1.8796,1.982,29794,0
2009-12-21,2.0284,2.0844,1.9539,2.0005,37126,0
2009-12-22,2.0934,2.0934,2.0098,2.0565,76532,0
2009-12-23,2.0934,2.0934,2.0005,2.0844,97795,0
2009-12-24,2.0469,2.0844,1.9914,2.0192,22117,0
2009-12-28,2.0469,2.0469,1.9914,2.0005,57410,0
2009-12-29,1.9914,2.0098,1.9635,1.9635,43305,0
2009-12-30,1.9539,2.0005,1.8889,1.9355,30194,0
2009-12-31,1.9355,2.0192,1.9262,1.9448,64815,0
2010-01-04,1.982,1.982,1.9355,1.9355,38237,0
2010-01-05,1.9355,1.9355,1.8239,1.8239,116610,0
2010-01-06,1.8239,1.8239,1.7216,1.7216,63585,0
2010-01-07,1.7494,1.8796,1.7494,1.8611,40010,0
2010-01-08,1.8611,1.8796,1.7216,1.7959,53296,0
2010-01-11,1.7959,1.833,1.7216,1.7866,29670,0
2010-01-12,1.7866,1.833,1.7681,1.7866,10470,0
2010-01-13,1.8425,1.8425,1.7585,1.7681,46238,0
2010-01-14,1.8239,1.8514,1.7216,1.8052,18392,0
2010-01-15,1.7772,1.8981,1.7772,1.8611,58243,0
2010-01-19,1.8611,1.8611,1.7681,1.8514,23041,0
2010-01-20,1.8611,1.9075,1.7772,1.7866,20887,0
2010-01-21,1.8052,1.9355,1.7866,1.8425,58621,0
2010-01-22,1.8425,1.8611,1.7494,1.8052,67022,0
2010-01-25,1.8611,1.917,1.7494,1.9075,32580,0
2010-01-26,1.8981,1.8981,1.833,1.833,27123,0
2010-01-27,1.8514,1.8611,1.833,1.8611,21248,0
2010-01-28,1.9075,1.9075,1.7866,1.7959,60155,0
2010-01-29,1.7866,1.8146,1.7307,1.7307,193016,0
2010-02-01,1.7585,1.7681,1.6938,1.6938,79463,0
2010-02-02,1.7122,1.8425,1.6655,1.7027,65890,0
2010-02-03,1.7027,1.7216,1.684,1.7027,15450,0
2010-02-04,1.6751,1.7122,1.6468,1.6655,58383,0
2010-02-05,1.6655,1.7027,1.6284,1.6468,73676,0
2010-02-08,1.6468,1.7307,1.6468,1.6468,22464,0
2010-02-09,1.6468,1.6655,1.6468,1.6562,16477,0
2010-02-10,1.6751,1.6938,1.6751,1.6751,2590,0
2010-02-11,1.6751,1.6938,1.6562,1.6562,18660,0
2010-02-12,1.6655,1.7216,1.6468,1.6751,102885,0
2010-02-16,1.6562,1.684,1.6378,1.6378,31681,0
2010-02-17,1.6655,1.7122,1.6562,1.7122,9035,0
2010-02-18,1.684,1.684,1.6468,1.6468,20360,0
2010-02-19,1.6468,1.6938,1.6378,1.6468,25944,0
2010-02-22,1.6468,1.6562,1.6284,1.6284,23288,0
2010-02-23,1.684,1.7122,1.6005,1.6097,17523,0
2010-02-24,1.6562,1.6655,1.6097,1.6284,16012,0
2010-02-25,1.6284,1.6284,1.4796,1.5075,68358,0
2010-02-26,1.5075,1.5353,1.3957,1.3957,91415,0
2010-03-01,1.4422,1.5353,1.4422,1.5075,20681,0
2010-03-02,1.5075,1.5914,1.5075,1.554,27214,0
2010-03-03,1.554,1.6284,1.4888,1.4888,17259,0
2010-03-04,1.5353,1.6284,1.4888,1.5914,29197,0
2010-03-05,1.5914,1.6284,1.5075,1.526,44801,0
2010-03-08,1.526,1.6191,1.5167,1.526,7938,0
2010-03-09,1.5167,1.6005,1.5167,1.5353,21671,0
2010-03-10,1.5818,1.5818,1.554,1.5818,31485,0
2010-03-11,1.5633,1.6938,1.5633,1.684,25240,0
2010-03-12,1.6938,1.6938,1.5725,1.6097,22218,0
2010-03-15,1.6284,1.6468,1.6097,1.6468,8499,0
2010-03-16,1.6751,1.6751,1.6097,1.6562,3138,0
2010-03-17,1.6284,1.6284,1.5353,1.6005,30325,0
2010-03-18,1.6097,1.6097,1.5353,1.554,9681,0
2010-03-19,1.554,1.6097,1.5075,1.5075,108917,0
2010-03-22,1.5167,1.5446,1.4888,1.5167,34982,0
2010-03-23,1.4979,1.5167,1.4979,1.5167,3601,0
2010-03-24,1.5167,1.554,1.5075,1.554,35088,0
2010-03-25,1.554,1.5818,1.526,1.526,41089,0
2010-03-26,1.526,1.5633,1.526,1.526,21739,0
2010-03-29,1.5914,1.6751,1.5446,1.6284,15426,0
2010-03-30,1.7681,1.7681,1.526,1.554,40139,0
2010-03-31,1.5818,1.6562,1.5818,1.6284,38180,0
2010-04-01,1.9075,1.9539,1.684,1.7681,121313,0
2010-04-05,1.7681,1.8611,1.7681,1.8514,33743,0
2010-04-06,1.8796,2.0934,1.8514,2.0844,120130,0
2010-04-07,2.0844,2.2147,1.9355,2.075,103683,0
2010-04-08,2.0934,2.2147,2.0844,2.0934,100616,0
2010-04-09,2.1122,2.2332,2.1122,2.2052,110459,0
2010-04-12,2.1867,2.1867,1.9262,2.0005,98204,0
2010-04-13,2.0005,2.0005,1.7959,1.8052,113633,0
2010-04-14,1.7959,1.9355,1.7959,1.8239,45737,0
2010-04-15,1.8514,1.8889,1.8425,1.8514,26580,0
2010-04-16,1.8514,1.8889,1.8146,1.8611,16977,0
2010-04-19,1.8611,1.8611,1.8146,1.8425,12768,0
2010-04-20,1.833,1.8425,1.8239,1.833,10135,0
2010-04-21,1.8425,1.9539,1.8239,1.8425,97584,0
2010-04-22,1.8425,2.0005,1.7772,1.8611,90945,0
2010-04-23,1.8611,2.2426,1.8611,2.1867,345909,0
2010-04-26,2.1867,2.7917,2.1867,2.4937,355224,0
2010-04-27,2.5123,3.0055,2.3356,2.4846,293839,0
2010-04-28,2.587,2.8473,2.587,2.587,133587,0
2010-04-29,2.587,2.587,2.2891,2.41,238222,0
2010-04-30,1.8611,1.9448,1.7772,1.8146,267117,0
2010-05-03,1.8611,1.9539,1.7772,1.8239,96205,0
2010-05-04,1.9355,1.9355,1.7681,1.7772,51777,0
2010-05-05,1.8239,1.8514,1.6655,1.8146,103723,0
2010-05-06,1.8514,1.8514,1.6097,1.6751,91093,0
2010-05-07,1.6562,1.6751,1.5167,1.5353,74750,0
2010-05-10,1.5818,1.7585,1.5818,1.6005,64481,0
2010-05-11,1.7681,1.8425,1.6097,1.6191,44317,0
2010-05-12,1.6938,1.7401,1.5914,1.6097,64063,0
2010-05-13,1.6191,1.7122,1.6005,1.6005,19593,0
2010-05-14,1.6005,1.7027,1.5353,1.5914,27544,0
2010-05-17,1.5818,1.6191,1.5725,1.6097,12501,0
2010-05-18,1.6751,1.7681,1.6097,1.7307,46294,0
2010-05-19,1.684,1.684,1.5633,1.6378,73106,0
2010-05-20,1.554,1.6751,1.554,1.6562,30575,0
2010-05-21,1.684,1.684,1.6097,1.6284,32140,0
2010-05-24,1.6751,1.7494,1.6378,1.6655,17104,0
2010-05-25,1.6378,1.7122,1.6191,1.6378,28603,0
2010-05-26,1.6097,1.6097,1.5353,1.5353,57441,0
2010-05-27,1.6284,1.6284,1.5353,1.5818,19412,0
2010-05-28,1.6284,1.6284,1.554,1.6284,15090,0
2010-06-01,1.5818,1.6005,1.5353,1.5353,15597,0
2010-06-02,1.5446,1.5914,1.5353,1.554,6125,0
2010-06-03,1.5818,1.5818,1.5446,1.5818,5210,0
2010-06-04,1.5818,1.6468,1.5353,1.6284,33224,0
2010-06-07,1.6468,1.6468,1.6097,1.6284,6786,0
2010-06-08,1.6097,1.6284,1.5725,1.6191,14802,0
2010-06-09,1.6005,1.6191,1.5353,1.5353,16697,0
2010-06-10,1.554,1.5914,1.526,1.554,5644,0
2010-06-11,1.5353,1.6751,1.4979,1.5446,28136,0
2010-06-14,1.5353,1.6097,1.5075,1.5167,22001,0
2010-06-15,1.4979,1.5446,1.4979,1.4979,7993,0
2010-06-16,1.4979,1.6191,1.4979,1.5633,18887,0
2010-06-17,1.5818,1.5914,1.526,1.5446,4861,0
2010-06-18,1.5725,1.6097,1.5353,1.6097,1963,0
2010-06-21,1.5725,1.6562,1.5075,1.6562,28593,0
2010-06-22,1.6562,1.6751,1.5633,1.5818,39839,0
2010-06-23,1.6284,1.6284,1.4049,1.4049,108091,0
2010-06-24,1.4888,1.4888,1.0888,1.126,150955,0
2010-06-25,1.1724,1.2377,1.0236,1.0236,154846,0
2010-06-28,1.1165,1.2377,1.033,1.1165,228874,0
2010-06-29,1.1631,1.1819,1.0794,1.1165,68276,0
2010-06-30,1.1165,1.2377,1.1165,1.1165,127258,0
2010-07-01,1.126,1.126,1.033,1.0888,53252,0
2010-07-02,1.0888,1.1165,1.0888,1.098,8143,0
2010-07-06,1.4796,1.4796,1.033,1.0888,29571,0
2010-07-07,1.4888,1.4888,1.1908,1.2284,23627,0
2010-07-08,1.2099,1.2843,1.126,1.126,37325,0
2010-07-09,1.1724,1.2377,1.1165,1.1165,28653,0
2010-07-12,1.2189,1.3957,1.1165,1.2843,75088,0
2010-07-13,1.4703,1.4703,1.1538,1.1538,43071,0
2010-07-14,1.2843,1.2843,1.1165,1.1165,54561,0
2010-07-15,1.2469,1.3307,1.0794,1.0794,50882,0
2010-07-16,1.098,1.1631,1.042,1.042,25103,0
2010-07-19,1.126,1.3864,1.1165,1.2099,30553,0
2010-07-20,1.2099,1.2099,1.1165,1.1165,41431,0
2010-07-21,1.1631,1.2284,1.1352,1.1908,7832,0
2010-07-22,1.1631,1.2003,1.1165,1.1538,25570,0
2010-07-23,1.2003,1.2099,1.098,1.2099,33517,0
2010-07-26,1.1819,1.3401,1.1819,1.3307,55612,0
2010-07-27,1.3864,1.4888,1.3027,1.3027,46011,0
2010-07-28,1.3957,1.3957,1.2284,1.3027,28195,0
2010-07-29,1.4422,1.4516,1.3307,1.433,65106,0
2010-07-30,1.8611,2.1867,1.7027,1.7027,1372068,0
2010-08-02,1.7027,1.7307,1.5075,1.5446,262460,0
2010-08-03,1.7216,1.7216,1.5075,1.5167,95026,0
2010-08-04,1.5075,1.6005,1.3212,1.4236,181123,0
2010-08-05,1.4236,1.5818,1.2655,1.3401,124532,0
2010-08-06,1.3401,1.4703,1.2843,1.3675,51213,0
2010-08-09,1.4144,1.4144,1.3307,1.3307,66796,0
2010-08-10,1.4703,1.4703,1.3307,1.3307,30504,0
2010-08-11,1.3307,1.349,1.2843,1.3212,44583,0
2010-08-12,1.3027,1.349,1.2189,1.349,67065,0
2010-08-13,1.3121,1.3957,1.2377,1.3957,58332,0
2010-08-16,1.3772,1.3864,1.3121,1.3121,10835,0
2010-08-17,1.4049,1.4049,1.2469,1.2655,28198,0
2010-08-18,1.2747,1.3027,1.2562,1.2843,18213,0
2010-08-19,1.3027,1.3212,1.2655,1.2655,7490,0
2010-08-20,1.3027,1.3957,1.2655,1.3121,24293,0
2010-08-23,1.349,1.349,1.2099,1.2747,23791,0
2010-08-24,1.3212,1.3401,1.2189,1.3401,15387,0
2010-08-25,1.3307,1.3957,1.2099,1.2377,22937,0
2010-08-26,1.2189,1.2655,1.2003,1.2469,22188,0
2010-08-27,1.2469,1.2931,1.2469,1.2931,3292,0
2010-08-30,1.2469,1.2843,1.2003,1.2747,16674,0
2010-08-31,1.2377,1.2747,1.2377,1.2747,31367,0
2010-09-01,1.2284,1.2562,1.2284,1.2562,3870,0
2010-09-02,1.2099,1.2843,1.2099,1.2747,20274,0
2010-09-03,1.2562,1.3027,1.2377,1.2747,14931,0
2010-09-07,1.3212,1.3212,1.2562,1.3121,7630,0
2010-09-08,1.3121,1.349,1.3027,1.3401,20252,0
2010-09-09,1.3027,1.3401,1.2843,1.3401,58942,0
2010-09-10,1.3027,1.3307,1.3027,1.3307,42062,0
2010-09-13,1.349,1.349,1.2469,1.2747,34551,0
2010-09-14,1.2562,1.3957,1.2562,1.349,42701,0
2010-09-15,1.3027,1.349,1.2469,1.2562,47550,0
2010-09-16,1.3027,1.349,1.2469,1.2469,39950,0
2010-09-17,1.2469,1.3401,1.2469,1.3401,57778,0
2010-09-20,1.3121,1.3121,1.2655,1.2843,8764,0
2010-09-21,1.2377,1.2931,1.2189,1.2284,35153,0
2010-09-22,1.3027,1.3027,1.2189,1.2655,43094,0
2010-09-23,1.2469,1.3027,1.2377,1.3027,13152,0
2010-09-24,1.2931,1.2931,1.2469,1.2843,19829,0
2010-09-27,1.2655,1.3957,1.2562,1.3957,43615,0
2010-09-28,1.3307,1.3957,1.3212,1.3957,19758,0
2010-09-29,1.3588,1.3957,1.3307,1.3772,11485,0
2010-09-30,1.3401,1.3772,1.3121,1.3772,4484,0
2010-10-01,1.3772,1.4049,1.3027,1.3772,26897,0
2010-10-04,1.3864,1.4049,1.349,1.3588,10321,0
2010-10-05,1.3401,1.3957,1.3121,1.3772,38101,0
2010-10-06,1.3957,1.3957,1.3675,1.3864,16860,0
2010-10-07,1.3957,1.3957,1.3675,1.3772,22254,0
2010-10-08,1.3772,1.4144,1.3675,1.4144,37032,0
2010-10-11,1.4236,1.4422,1.4144,1.4422,8769,0
2010-10-12,1.4422,1.5633,1.4422,1.554,44986,0
2010-10-13,1.554,1.7307,1.554,1.7122,106040,0
2010-10-14,1.7681,1.7681,1.6284,1.6562,29340,0
2010-10-15,1.6562,1.8146,1.5818,1.7959,137359,0
2010-10-18,1.7959,2.038,1.7401,2.0005,183000,0
2010-10-19,1.9914,2.2332,1.9075,2.1401,509690,0
2010-10-20,2.1401,2.2891,2.0469,2.1401,104372,0
2010-10-21,2.2052,2.2052,1.9539,2.0098,110269,0
2010-10-22,2.1681,2.1681,1.7027,1.7307,62122,0
2010-10-25,1.7027,1.7681,1.6655,1.7122,86606,0
2010-10-26,1.8611,1.8611,1.6562,1.6562,70558,0
2010-10-27,1.7681,1.7681,1.5725,1.5914,55317,0
2010-10-28,1.6284,1.8514,1.6284,1.833,59962,0
2010-10-29,1.8796,2.0469,1.684,1.7401,82656,0
2010-11-01,1.7401,1.833,1.7307,1.7494,61826,0
2010-11-02,1.9075,1.9075,1.8146,1.8146,14884,0
2010-11-03,1.7772,1.8702,1.7401,1.7681,25499,0
2010-11-04,1.8052,1.8514,1.7866,1.8239,23166,0
2010-11-05,1.8239,1.8239,1.7866,1.8052,44129,0
2010-11-08,1.8514,1.8514,1.7585,1.7681,29465,0
2010-11-09,1.833,1.833,1.7681,1.7681,31803,0
2010-11-10,1.8239,1.8239,1.6751,1.7585,26099,0
2010-11-11,1.7681,1.833,1.7494,1.833,30719,0
2010-11-12,1.8052,1.833,1.7401,1.833,14510,0
2010-11-15,1.833,1.8514,1.7866,1.8514,29566,0
2010-11-16,1.8146,1.8514,1.7681,1.8514,47226,0
2010-11-17,1.8514,1.8611,1.8239,1.8611,29758,0
2010-11-18,1.8981,1.9262,1.7681,1.8981,72363,0
2010-11-19,1.8702,1.9448,1.8611,1.9075,39802,0
2010-11-22,1.9448,1.9448,1.8611,1.8889,15356,0
2010-11-23,1.9539,1.9726,1.8796,1.9355,40746,0
2010-11-24,1.9075,2.0005,1.9075,2.0005,42280,0
2010-11-26,2.0284,2.0934,2.0192,2.0658,21061,0
2010-11-29,2.038,2.1495,2.038,2.1495,65788,0
2010-11-30,2.1495,2.2797,2.1401,2.2797,68940,0
2010-12-01,2.3263,2.6054,2.3263,2.5123,142630,0
2010-12-02,2.6054,2.7917,2.587,2.6241,255095,0
2010-12-03,2.596,2.6241,2.4192,2.5587,76912,0
2010-12-06,2.5402,2.6705,2.5402,2.6241,63253,0
2010-12-07,2.652,2.6985,2.587,2.652,26291,0
2010-12-08,2.6892,2.6892,2.6054,2.652,61447,0
2010-12-09,2.6705,2.7263,2.6241,2.6612,37000,0
2010-12-10,2.652,2.6799,2.6147,2.6332,24081,0
2010-12-13,2.7263,2.8566,2.6705,2.8473,88411,0
2010-12-14,2.8659,3.4894,2.8659,3.4894,331340,0
2010-12-15,3.4894,3.4894,3.0708,3.2567,186942,0
2010-12-16,3.2196,3.4708,3.1824,3.3592,68825,0
2010-12-17,3.4894,3.7221,3.3592,3.7221,146123,0
2010-12-20,3.5544,3.7221,3.5454,3.5824,112033,0
2010-12-21,3.5824,3.5824,3.2661,3.3405,202416,0
2010-12-22,3.3032,3.3684,3.1638,3.2567,93145,0
2010-12-23,3.1918,3.3497,3.1172,3.2661,44697,0
2010-12-27,3.3963,3.3963,3.0708,3.3779,42457,0
2010-12-28,3.3313,3.7314,3.3313,3.7314,123359,0
2010-12-29,3.7221,3.8617,3.657,3.8151,90671,0
2010-12-30,3.8801,3.9546,3.7314,3.843,75581,0
2010-12-31,3.8896,3.9082,3.7407,3.8336,55717,0
2011-01-03,3.778,3.8058,3.7221,3.7221,102367,0
2011-01-04,3.7221,3.8151,3.6476,3.7594,108619,0
2011-01-05,3.8058,3.8617,3.7314,3.8617,68275,0
2011-01-06,3.8617,3.936,3.8244,3.9082,50017,0
2011-01-07,3.9268,4.3269,3.9268,4.3269,135544,0
2011-01-10,4.2896,4.7457,4.2896,4.5593,168943,0
2011-01-11,4.7921,4.8386,4.4199,4.5688,78919,0
2011-01-12,4.699,4.699,4.513,4.5407,88076,0
2011-01-13,4.634,4.634,4.2337,4.3734,116717,0
2011-01-14,4.4199,4.4943,4.206,4.4012,94828,0
2011-01-18,4.4012,4.4105,4.206,4.2804,84613,0
2011-01-19,4.2804,4.299,3.6849,3.8617,171612,0
2011-01-20,3.8896,3.8896,3.6012,3.7407,105842,0
2011-01-21,3.7407,4.0946,3.7407,3.936,67449,0
2011-01-24,4.0012,4.0012,3.8617,3.8617,41321,0
2011-01-25,3.8617,3.9082,3.8151,3.8336,37116,0
2011-01-26,3.8151,3.936,3.8151,3.8244,38418,0
2011-01-27,3.8336,3.871,3.8151,3.8524,12979,0
2011-01-28,3.936,4.0946,3.871,3.9268,28134,0
2011-01-31,4.029,4.029,3.8896,4.0012,35511,0
2011-02-01,3.9826,4.1314,3.964,3.9826,39478,0
2011-02-02,3.9732,4.0849,3.9546,4.0106,36112,0
2011-02-03,3.9082,3.9732,3.7594,3.8801,48489,0
2011-02-04,3.9546,4.0849,3.8617,3.9546,60428,0
2011-02-07,4.2432,4.2432,3.9826,4.113,40990,0
2011-02-08,4.1222,4.1314,3.9546,4.0012,57528,0
2011-02-09,4.029,4.0385,3.778,3.871,47363,0
2011-02-10,3.8336,3.8336,3.7314,3.7684,77954,0
2011-02-11,3.7221,3.9453,3.7221,3.7684,72365,0
2011-02-14,3.7684,3.964,3.7684,3.8801,64990,0
2011-02-15,3.9268,4.0946,3.9174,4.0012,54437,0
2011-02-16,4.029,4.1777,4.0198,4.1033,36122,0
2011-02-18,3.964,4.029,3.7684,3.787,50047,0
2011-02-22,3.8151,3.8617,3.6754,3.7128,48373,0
2011-02-23,3.778,3.778,3.4987,3.4987,65301,0
2011-02-24,3.4894,3.5266,3.2567,3.4987,71608,0
2011-02-25,3.5266,3.536,3.4429,3.508,52637,0
2011-02-28,3.5266,3.5824,3.4802,3.4987,37932,0
2011-03-01,3.5173,3.536,3.4057,3.4241,19330,0
2011-03-02,3.3871,3.3871,3.1172,3.1824,50425,0
2011-03-03,3.0521,3.1824,2.894,2.9031,124337,0
2011-03-04,2.8751,2.8751,2.7174,2.7174,286288,0
2011-03-07,2.5774,2.6332,2.3356,2.4192,199053,0
2011-03-08,2.3822,2.6332,2.3263,2.6054,111170,0
2011-03-09,2.6612,2.6705,2.5587,2.5587,44151,0
2011-03-10,2.6612,2.6612,2.4192,2.5031,59924,0
2011-03-11,2.5311,2.6241,2.5123,2.5123,33356,0
2011-03-14,2.4846,2.5683,2.4008,2.5311,36764,0
2011-03-15,2.5031,2.5402,2.4378,2.4751,33405,0
2011-03-16,2.5031,2.5311,2.3822,2.5031,19010,0
2011-03-17,2.4846,2.5495,2.4846,2.5216,25123,0
2011-03-18,2.596,2.652,2.5311,2.6241,66351,0
2011-03-21,2.6985,2.9311,2.6985,2.8659,88207,0
2011-03-22,2.9124,2.9778,2.8288,2.8381,42757,0
2011-03-23,2.8847,2.8847,2.7917,2.7917,15885,0
2011-03-24,2.8194,2.8194,2.6985,2.7636,26851,0
2011-03-25,2.7917,2.8006,2.6054,2.6147,61018,0
2011-03-28,2.6147,2.6147,2.3822,2.4846,77572,0
2011-03-29,2.4937,2.596,2.4473,2.4473,48088,0
2011-03-30,2.4192,2.4192,2.2332,2.2517,138479,0
2011-03-31,2.2517,2.3912,2.1681,2.3076,139919,0
2011-04-01,2.3448,2.3728,2.3076,2.3263,31199,0
2011-04-04,2.3356,2.3822,2.2797,2.2891,41173,0
2011-04-05,2.3263,2.3263,2.2891,2.2983,19488,0
2011-04-06,2.3543,2.4008,2.3076,2.3263,37888,0
2011-04-07,2.3448,2.4658,2.3448,2.4473,29270,0
2011-04-08,2.4846,2.6799,2.4751,2.6241,88990,0
2011-04-11,2.652,2.6612,2.5774,2.6147,22295,0
2011-04-12,2.5774,2.6426,2.4378,2.4846,18673,0
2011-04-13,2.5216,2.5216,2.4658,2.4658,34359,0
2011-04-14,2.4473,2.5587,2.4473,2.5587,28250,0
2011-04-15,2.5774,2.652,2.4378,2.5311,46653,0
2011-04-18,2.4751,2.5123,2.4288,2.4751,9448,0
2011-04-19,2.4937,2.5123,2.4751,2.4937,24402,0
2011-04-20,2.587,2.6054,2.5031,2.6054,28782,0
2011-04-21,2.5774,2.6985,2.5311,2.6054,21432,0
2011-04-25,2.6705,2.6705,2.5402,2.587,26938,0
2011-04-26,2.5587,2.587,2.5216,2.5587,60898,0
2011-04-27,2.5123,2.5123,2.4008,2.4008,70189,0
2011-04-28,2.3263,2.41,2.3263,2.3356,32702,0
2011-04-29,2.3543,2.41,2.3263,2.41,98632,0
2011-05-02,2.41,2.4192,2.3543,2.3543,37628,0
2011-05-03,2.3356,2.3728,2.3263,2.3448,26697,0
2011-05-04,2.4008,2.4192,2.3448,2.41,27127,0
2011-05-05,2.3728,2.4008,2.3263,2.3356,21678,0
2011-05-06,2.3356,2.3728,2.2891,2.3356,41178,0
2011-05-09,2.3728,2.3728,2.1867,2.2611,106090,0
2011-05-10,2.2611,2.3263,2.2426,2.2426,38756,0
2011-05-11,2.3448,2.3543,2.2611,2.2983,26631,0
2011-05-12,2.2797,2.317,2.2426,2.317,28895,0
2011-05-13,2.2983,2.3543,2.2983,2.3543,38501,0
2011-05-16,2.4192,2.4192,2.3076,2.3543,34428,0
2011-05-17,2.2983,2.3634,2.2797,2.2797,19342,0
2011-05-18,2.2983,2.3263,2.2426,2.2797,47086,0
2011-05-19,2.317,2.3263,2.2706,2.2983,7548,0
2011-05-20,2.2983,2.41,2.2983,2.2983,16756,0
2011-05-23,2.317,2.3634,2.317,2.3263,18392,0
2011-05-24,2.3728,2.4008,2.3448,2.3634,3164,0
2011-05-25,2.3448,2.3634,2.2797,2.2891,23340,0
2011-05-26,2.4008,2.4846,2.3356,2.3912,34657,0
2011-05-27,2.3912,2.41,2.2797,2.2797,24898,0
2011-05-31,2.2706,2.2983,2.2332,2.2332,26996,0
2011-06-01,2.2517,2.3076,2.2332,2.2611,42839,0
2011-06-02,2.2706,2.2706,2.2332,2.2426,37834,0
2011-06-03,2.2426,2.2426,2.2332,2.2332,16822,0
2011-06-06,2.2332,2.2332,2.1681,2.1681,50775,0
2011-06-07,2.1681,2.2052,2.0934,2.196,67074,0
2011-06-08,2.1867,2.1867,2.1214,2.1401,72944,0
2011-06-09,2.1214,2.1401,2.0934,2.131,56328,0
2011-06-10,2.1401,2.196,2.1401,2.1867,29924,0
2011-06-13,2.1495,2.2052,2.1214,2.131,23624,0
2011-06-14,2.1681,2.1681,2.1122,2.131,28585,0
2011-06-15,2.131,2.1495,2.0565,2.0844,27033,0
2011-06-16,2.0844,2.2332,2.0469,2.1214,13111,0
2011-06-17,2.224,2.2891,2.1495,2.2517,44437,0
2011-06-20,2.2611,2.2983,2.1495,2.2332,26067,0
2011-06-21,2.2706,2.2706,2.1867,2.1867,71357,0
2011-06-22,2.1681,2.2332,2.1214,2.1586,47207,0
2011-06-23,2.2426,2.3263,2.1495,2.2517,17532,0
2011-06-24,2.2797,2.41,2.2797,2.41,56924,0
2011-06-27,2.41,2.4751,2.3356,2.4473,20011,0
2011-06-28,2.4658,2.5031,2.4473,2.5031,88258,0
2011-06-29,2.5031,2.5587,2.5031,2.5587,43630,0
2011-06-30,2.5587,2.587,2.4658,2.5774,25339,0
2011-07-01,2.6054,2.6985,2.6054,2.6705,48875,0
2011-07-05,2.7917,2.9964,2.7542,2.9311,140776,0
2011-07-06,2.959,3.2383,2.8847,2.9219,149959,0
2011-07-07,2.9964,3.0149,2.8659,2.9031,71737,0
2011-07-08,2.8751,2.9311,2.8006,2.894,44189,0
2011-07-11,2.8566,2.9219,2.7358,2.7542,32271,0
2011-07-12,2.7728,2.8194,2.6705,2.7542,25077,0
2011-07-13,2.7917,2.9964,2.7917,2.8288,65794,0
2011-07-14,2.3263,2.7728,2.3263,2.7263,48296,0
2011-07-15,2.6985,2.7728,2.6985,2.7636,20822,0
2011-07-18,2.7821,2.7917,2.6985,2.7263,25957,0
2011-07-19,2.7077,2.7917,2.6892,2.7174,31752,0
2011-07-20,2.6892,2.7917,2.6332,2.7542,24246,0
2011-07-21,2.7636,2.8847,2.7263,2.8473,20684,0
2011-07-22,2.8566,2.8751,2.8104,2.8566,17124,0
2011-07-25,2.8288,2.8751,2.7358,2.7821,9856,0
2011-07-26,2.8381,2.8381,2.7174,2.7728,28748,0
2011-07-27,2.7542,2.8006,2.6705,2.7449,32783,0
2011-07-28,2.7358,2.7449,2.5495,2.596,53375,0
2011-07-29,2.6799,2.8847,2.6612,2.7728,76240,0
2011-08-01,2.8847,3.0799,2.7821,2.8381,40093,0
2011-08-02,2.8847,2.9124,2.8566,2.8566,27815,0
2011-08-03,2.9031,2.9031,2.8381,2.8381,23625,0
2011-08-04,2.8381,2.8381,2.587,2.7636,75256,0
2011-08-05,2.8104,2.9219,2.7449,2.8104,87215,0
2011-08-08,2.7728,2.8847,2.6892,2.8104,51784,0
2011-08-09,2.7077,2.8381,2.6705,2.7917,29591,0
2011-08-10,2.6332,2.7728,2.6332,2.6799,55577,0
2011-08-11,2.652,2.7636,2.652,2.7449,18057,0
2011-08-12,2.7917,2.8104,2.6612,2.7449,42234,0
2011-08-15,2.7263,2.8288,2.7263,2.8288,10173,0
2011-08-16,2.8006,2.8288,2.7636,2.8288,45139,0
2011-08-17,2.8006,2.8751,2.8006,2.8104,17599,0
2011-08-18,2.652,2.8104,2.652,2.7077,9414,0
2011-08-19,2.7358,2.8006,2.6892,2.7821,11620,0
2011-08-22,2.6799,2.8006,2.6799,2.7917,15112,0
2011-08-23,2.8104,2.8104,2.7077,2.7917,4026,0
2011-08-24,2.7077,2.8006,2.6985,2.7358,15393,0
2011-08-25,2.7263,2.7917,2.652,2.652,12976,0
2011-08-26,2.652,2.6892,2.652,2.6612,10790,0
2011-08-29,2.7077,2.8847,2.7077,2.8381,22499,0
2011-08-30,2.7077,2.8847,2.7077,2.8006,19247,0
2011-08-31,2.8751,2.8751,2.7636,2.7917,6482,0
2011-09-01,2.8751,2.8751,2.6985,2.7174,5570,0
2011-09-02,2.6147,2.7358,2.6147,2.6799,8229,0
2011-09-06,2.4751,2.6985,2.4751,2.5402,62070,0
2011-09-07,2.8194,2.8194,2.6054,2.6705,8748,0
2011-09-08,2.6054,2.6892,2.5683,2.5683,17334,0
2011-09-09,2.6612,2.6705,2.5683,2.587,6405,0
2011-09-12,2.6705,2.6985,2.5587,2.6985,8904,0
2011-09-13,2.7358,2.8288,2.6985,2.7728,14705,0
2011-09-14,2.8381,2.8381,2.7263,2.7449,4853,0
2011-09-15,2.7077,2.7821,2.7077,2.7358,24256,0
2011-09-16,2.7542,2.7821,2.6054,2.6426,39329,0
2011-09-19,2.652,2.7358,2.6147,2.652,3870,0
2011-09-20,2.7358,2.7358,2.652,2.7358,3721,0
2011-09-21,2.6985,2.7174,2.6705,2.6892,23434,0
2011-09-22,2.6612,2.7174,2.4658,2.5123,43205,0
2011-09-23,2.5774,2.5774,2.4473,2.4658,21681,0
2011-09-26,2.4937,2.4937,2.3263,2.3728,39351,0
2011-09-27,2.3728,2.5123,2.3728,2.3912,25529,0
2011-09-28,2.4288,2.6054,2.4192,2.4937,15514,0
2011-09-29,2.5123,2.5123,2.3728,2.4288,5268,0
2011-09-30,2.4937,2.5123,2.3822,2.5123,12087,0
2011-10-03,2.5123,2.5123,2.3263,2.3263,5946,0
2011-10-04,2.3448,2.41,2.3263,2.41,11374,0
2011-10-05,2.4192,2.7636,2.41,2.7449,33502,0
2011-10-06,2.6705,2.7263,2.6332,2.6332,12690,0
2011-10-07,2.6332,2.6799,2.4658,2.4937,13862,0
2011-10-10,2.5123,2.6147,2.3263,2.4288,19250,0
2011-10-11,2.4192,2.5123,2.41,2.4937,14124,0
2011-10-12,2.5123,2.5123,2.4378,2.4473,7790,0
2011-10-13,2.4937,2.7636,2.4288,2.4566,33783,0
2011-10-14,2.4658,2.5311,2.4378,2.4658,14845,0
2011-10-17,2.5774,2.5774,2.41,2.4658,10546,0
2011-10-18,2.4378,2.4566,2.3263,2.3263,116382,0
2011-10-19,2.3728,2.4288,2.3263,2.41,8657,0
2011-10-20,2.41,2.4378,2.3448,2.3728,12125,0
2011-10-21,2.3728,2.4192,2.3728,2.3822,4467,0
2011-10-24,2.3728,2.4937,2.3634,2.4008,27292,0
2011-10-25,2.4192,2.4566,2.3912,2.4008,12353,0
2011-10-26,2.41,2.4566,2.41,2.4192,12372,0
2011-10-27,2.4751,2.5587,2.4473,2.5031,22081,0
2011-10-28,2.4658,2.4937,2.317,2.3263,48303,0
2011-10-31,2.3543,2.5031,2.3263,2.4378,7359,0
2011-11-01,2.4008,2.4008,2.3263,2.3822,2756,0
2011-11-02,2.3912,2.3912,2.3263,2.3543,7046,0
2011-11-03,2.3356,2.3822,2.3263,2.3448,11775,0
2011-11-04,2.3263,2.3728,2.2891,2.3728,41721,0
2011-11-07,2.3634,2.3912,2.3263,2.3263,17587,0
2011-11-08,2.3076,2.3728,2.1586,2.2983,46539,0
2011-11-09,2.3448,2.3912,2.2611,2.3076,23470,0
2011-11-10,2.317,2.3728,2.2332,2.3263,16382,0
2011-11-11,2.3634,2.3728,2.2332,2.2426,23944,0
2011-11-14,2.3263,2.3263,2.2332,2.2426,7862,0
2011-11-15,2.3263,2.3634,2.2611,2.3076,13609,0
2011-11-16,2.2426,2.3634,2.2426,2.2983,27968,0
2011-11-17,2.3263,2.3263,2.2797,2.317,5514,0
2011-11-18,2.2706,2.3263,2.2426,2.3263,9164,0
2011-11-21,2.3263,2.3263,2.2426,2.3263,7803,0
2011-11-22,2.2611,2.3076,2.1681,2.2611,46286,0
2011-11-23,2.1401,2.2426,2.0565,2.1681,20963,0
2011-11-25,2.2052,2.317,2.1867,2.2426,3876,0
2011-11-28,2.196,2.224,2.1122,2.1495,19123,0
2011-11-29,2.1495,2.1495,2.0934,2.1122,26749,0
2011-11-30,2.0934,2.1122,2.0469,2.0469,49668,0
2011-12-01,2.0469,2.0934,2.038,2.0565,11506,0
2011-12-02,2.0844,2.1495,2.0469,2.1495,47483,0
2011-12-05,2.0469,2.1401,2.0469,2.0934,23014,0
2011-12-06,2.0844,2.1867,2.0565,2.1122,40761,0
2011-12-07,2.0934,2.1495,2.0565,2.1122,14249,0
2011-12-08,2.0565,2.131,2.0565,2.075,2528,0
2011-12-09,2.075,2.1214,2.0469,2.0934,9457,0
2011-12-12,2.0469,2.131,1.8889,1.9635,46047,0
2011-12-13,1.9448,2.103,1.9448,2.0658,17541,0
2011-12-14,1.9726,2.075,1.9075,1.9448,23542,0
2011-12-15,1.9448,2.0284,1.8702,1.917,19643,0
2011-12-16,1.9355,2.131,1.9262,2.131,39566,0
2011-12-19,2.0844,2.0844,1.9539,1.9635,11180,0
2011-12-20,2.0005,2.0934,1.9539,1.9635,34060,0
2011-12-21,1.9635,2.0844,1.9539,1.9539,27444,0
2011-12-22,1.9726,2.0469,1.9448,2.0098,13919,0
2011-12-23,2.0098,2.0192,1.9539,2.0005,36088,0
2011-12-27,2.0469,2.0469,1.9355,1.9539,42945,0
2011-12-28,2.0098,2.131,1.917,2.131,53393,0
2011-12-29,2.0934,2.1401,2.0005,2.0005,46240,0
2011-12-30,2.0005,2.1214,2.0005,2.1214,74373,0
2012-01-03,2.1214,2.1214,2.0658,2.103,16737,0
2012-01-04,2.0469,2.103,2.0469,2.103,3711,0
2012-01-05,2.103,2.103,2.0658,2.0844,7943,0
2012-01-06,2.0844,2.1214,2.0469,2.1122,13396,0
2012-01-09,2.0934,2.1401,2.0469,2.0934,30654,0
2012-01-10,2.0934,2.1214,2.0565,2.0934,12519,0
2012-01-11,2.075,2.103,2.075,2.0934,24503,0
2012-01-12,2.1214,2.1214,2.0658,2.0934,18440,0
2012-01-13,2.0934,2.1401,2.0934,2.1401,9697,0
2012-01-17,2.1401,2.1586,2.1401,2.1401,14723,0
2012-01-18,2.1401,2.1586,2.131,2.1401,56297,0
2012-01-19,2.1867,2.1867,2.1401,2.1867,86596,0
2012-01-20,2.1495,2.224,2.1401,2.224,12458,0
2012-01-23,2.2332,2.2983,2.2147,2.2983,85223,0
2012-01-24,2.2983,2.2983,2.2426,2.2983,24445,0
2012-01-25,2.3263,2.3543,2.3263,2.3263,37569,0
2012-01-26,2.3263,2.3263,2.2517,2.2517,12855,0
2012-01-27,2.317,2.3263,2.2797,2.3263,16837,0
2012-01-30,2.3263,2.4658,2.3263,2.4473,40503,0
2012-01-31,2.4288,2.5031,2.4008,2.5031,15009,0
2012-02-01,2.4473,2.7917,2.4473,2.6705,60325,0
2012-02-02,2.652,2.7917,2.652,2.7077,48309,0
2012-02-03,2.5123,2.8381,2.5123,2.7917,87443,0
2012-02-06,2.7821,2.8381,2.7358,2.8288,43881,0
2012-02-07,2.8381,2.8381,2.7449,2.7728,27354,0
2012-02-08,2.8288,2.8381,2.7821,2.8288,36309,0
2012-02-09,2.8288,2.8381,2.7728,2.8381,116622,0
2012-02-10,2.8381,2.8381,2.7449,2.7917,80012,0
2012-02-13,2.8381,2.8381,2.7917,2.7917,8487,0
2012-02-14,2.8288,2.8381,2.7636,2.7821,25052,0
2012-02-15,2.8381,2.8381,2.7821,2.8104,20700,0
2012-02-16,2.8104,2.8104,2.7917,2.8006,17458,0
2012-02-17,2.8104,2.8288,2.7728,2.7917,17700,0
2012-02-21,2.7917,2.8381,2.7917,2.8006,27295,0
2012-02-22,2.7917,2.8381,2.7917,2.7917,26183,0
2012-02-23,2.8006,2.8194,2.7917,2.8006,7659,0
2012-02-24,2.7917,2.8288,2.7263,2.7263,46841,0
2012-02-27,2.7174,2.7449,2.6705,2.6892,26370,0
2012-02-28,2.652,2.6985,2.5495,2.5774,70342,0
2012-02-29,2.5587,2.6426,2.5587,2.5587,55669,0
2012-03-01,2.5311,2.5587,2.41,2.41,37643,0
2012-03-02,2.41,2.4751,2.3263,2.4288,60679,0
2012-03-05,2.3263,2.652,2.3076,2.596,78100,0
2012-03-06,2.6332,2.6612,2.596,2.596,29368,0
2012-03-07,2.6241,2.8288,2.6241,2.7917,28838,0
2012-03-08,2.8288,2.8847,2.7917,2.8381,43453,0
2012-03-09,2.8194,2.8847,2.8104,2.8566,48859,0
2012-03-12,2.8381,2.8751,2.8104,2.8104,11070,0
2012-03-13,2.8566,2.8751,2.8006,2.8381,14861,0
2012-03-14,2.8381,2.8847,2.8194,2.8566,51931,0
2012-03-15,2.8847,2.9031,2.8473,2.894,12304,0
2012-03-16,2.8473,2.9031,2.8473,2.9031,23800,0
2012-03-19,2.9031,2.9219,2.8847,2.9031,17264,0
2012-03-20,2.894,2.894,2.8473,2.894,16037,0
2012-03-21,2.8847,2.9124,2.8566,2.8847,11015,0
2012-03-22,2.8847,2.894,2.8566,2.8659,5482,0
2012-03-23,2.8566,2.9219,2.8566,2.9219,57495,0
2012-03-26,2.9031,3.0242,2.8847,2.9404,103464,0
2012-03-27,2.9685,3.0708,2.9685,3.0334,54193,0
2012-03-28,3.0242,3.1824,3.0242,3.1638,74807,0
2012-03-29,3.2102,3.2567,3.1172,3.2196,54302,0
2012-03-30,3.2567,3.2567,3.1357,3.2287,55419,0
2012-04-02,3.1918,3.2474,3.0242,3.0708,65854,0
2012-04-03,3.0799,3.1638,3.0242,3.0334,63008,0
2012-04-04,3.0242,3.0242,2.8751,2.9124,99097,0
2012-04-05,2.9685,2.9867,2.9311,2.9311,49142,0
2012-04-09,2.9311,2.9685,2.8847,2.9219,30996,0
2012-04-10,2.8847,3.1357,2.8847,2.9964,33228,0
2012-04-11,3.0614,3.1638,3.0149,3.1172,31482,0
2012-04-12,3.0892,3.1824,3.0892,3.1357,18736,0
2012-04-13,3.1264,3.1918,3.1264,3.1824,21927,0
2012-04-16,3.2383,3.2474,3.1918,3.2196,41171,0
2012-04-17,3.3032,3.3032,3.1824,3.2474,35363,0
2012-04-18,3.2102,3.2196,3.1824,3.1918,5872,0
2012-04-19,3.1824,3.2196,3.1077,3.1264,10181,0
2012-04-20,3.2102,3.2474,3.1172,3.1172,21543,0
2012-04-23,3.0708,3.1172,3.0521,3.1172,9351,0
2012-04-24,3.1453,3.4057,3.1077,3.2474,86795,0
2012-04-25,3.2754,3.3032,3.2102,3.2567,25374,0
2012-04-26,3.2287,3.3032,3.1918,3.2102,39035,0
2012-04-27,3.2102,3.2287,3.173,3.2007,55239,0
2012-04-30,3.2007,3.2102,3.1542,3.1542,28260,0
2012-05-01,3.173,3.2102,3.0987,3.0987,32345,0
2012-05-02,3.0614,3.1638,3.0521,3.1638,20724,0
2012-05-03,3.1357,3.1638,3.1172,3.1357,21694,0
2012-05-04,3.1357,3.1638,3.1357,3.1357,11745,0
2012-05-07,3.1172,3.1542,3.1172,3.1453,27785,0
2012-05-08,3.1453,3.2102,2.9778,3.1542,95962,0
2012-05-09,3.2102,3.2102,3.0242,3.2007,31491,0
2012-05-10,3.2847,3.2847,3.1453,3.1638,18570,0
2012-05-11,3.1824,3.2102,3.1357,3.2102,18649,0
2012-05-14,3.1918,3.1918,3.0428,3.0708,23985,0
2012-05-15,3.0708,3.1357,3.0708,3.0892,10257,0
2012-05-16,3.1357,3.2007,3.0708,3.1357,9480,0
2012-05-17,3.0614,3.1172,3.0428,3.0614,14514,0
2012-05-18,3.1172,3.1542,3.0614,3.0708,23429,0
2012-05-21,3.0892,3.1638,3.0428,3.0892,18709,0
2012-05-22,3.0521,3.2287,3.0428,3.1453,46311,0
2012-05-23,3.173,3.1918,3.173,3.1918,7067,0
2012-05-24,3.2102,3.2567,3.173,3.2474,32915,0
2012-05-25,3.2383,3.2383,2.9778,3.0242,110268,0
2012-05-29,3.0799,3.1918,3.0521,3.0521,5482,0
2012-05-30,3.0987,3.1542,3.0521,3.0708,8917,0
2012-05-31,3.1172,3.2102,3.0428,3.1077,26397,0
2012-06-01,3.0334,3.1638,3.0055,3.0892,8135,0
2012-06-04,3.0614,3.173,2.9311,3.0708,24873,0
2012-06-05,3.0614,3.173,3.0614,3.1638,5011,0
2012-06-06,3.1077,3.173,3.0708,3.1638,4330,0
2012-06-07,3.173,3.173,2.9964,3.1077,7442,0
2012-06-08,3.0987,3.1638,3.0521,3.1357,4111,0
2012-06-11,3.1264,3.1264,2.9867,3.0614,10182,0
2012-06-12,3.0055,3.1264,2.9778,3.0614,15040,0
2012-06-13,3.0987,3.1638,3.0242,3.0614,9843,0
2012-06-14,3.0428,3.1542,3.0242,3.0334,4964,0
2012-06-15,2.9964,3.1542,2.9964,3.0987,6936,0
2012-06-18,3.0708,3.1172,2.9867,2.9867,40765,0
2012-06-19,2.9778,3.0521,2.9778,2.9867,19433,0
2012-06-20,2.9778,2.9778,2.9311,2.9685,21137,0
2012-06-21,2.9867,3.0708,2.959,2.959,1825,0
2012-06-22,3.0149,3.0521,2.9685,2.9685,16947,0
2012-06-25,2.9685,3.0708,2.9685,3.0428,3007,0
2012-06-26,3.0149,3.1077,2.9867,3.0987,23875,0
2012-06-27,3.0987,3.1172,3.0708,3.1172,24213,0
2012-06-28,3.0892,3.1264,3.0799,3.1264,14821,0
2012-06-29,3.1264,3.1824,3.0987,3.173,26913,0
2012-07-02,3.1824,3.2007,3.0799,3.2007,5796,0
2012-07-03,3.2102,3.2287,3.0614,3.2196,19640,0
2012-07-05,3.2196,3.2287,3.1453,3.1542,15826,0
2012-07-06,3.173,3.2287,3.0428,3.0987,6100,0
2012-07-09,3.1357,3.2196,3.0708,3.2196,5938,0
2012-07-10,3.1824,3.2287,3.0799,3.2102,9856,0
2012-07-11,3.2007,3.2287,3.0799,3.1824,7077,0
2012-07-12,3.1638,3.2196,3.1264,3.2196,14316,0
2012-07-13,3.173,3.2007,3.1089,3.1453,2487,0
2012-07-16,3.1638,3.1824,3.1264,3.1824,2365,0
2012-07-17,3.173,3.2007,3.0242,3.1453,17751,0
2012-07-18,3.1637,3.2007,3.0992,3.1542,16114,0
2012-07-19,3.0987,3.1638,3.0987,3.1453,12461,0
2012-07-20,3.1264,3.1542,3.1264,3.1542,6175,0
2012-07-23,3.1077,3.1542,3.0521,3.0614,13699,0
2012-07-24,3.0799,3.0799,2.9404,2.9867,41378,0
2012-07-25,2.959,3.0521,2.9031,2.9124,25114,0
2012-07-26,2.9498,3.0614,2.9498,3.0614,10704,0
2012-07-27,3.2102,3.2102,2.9498,2.9778,35537,0
2012-07-30,3.173,3.173,2.9964,2.9964,12924,0
2012-07-31,3.0334,3.1638,2.9958,3.0987,13334,0
2012-08-01,3.0614,3.1542,3.0428,3.1172,23822,0
2012-08-02,3.0334,3.1005,3.0242,3.0521,16527,0
2012-08-03,3.0708,3.1077,2.8847,2.9867,22004,0
2012-08-06,2.9686,3.0428,2.9686,3.0242,5555,0
2012-08-07,3.0055,3.0242,2.8847,2.9031,24897,0
2012-08-08,2.8288,2.9867,2.8288,2.9311,27470,0
2012-08-09,2.9219,2.9498,2.9219,2.9404,14147,0
2012-08-10,2.9685,2.9778,2.9038,2.9685,28087,0
2012-08-13,3.0614,3.0708,2.9311,3.0708,34325,0
2012-08-14,3.0242,3.1453,3.0242,3.0334,42516,0
2012-08-15,3.0614,3.1172,3.0242,3.0242,9145,0
2012-08-16,2.9685,3.1077,2.9499,2.9867,15384,0
2012-08-17,2.9498,3.1172,2.9312,3.1172,28672,0
2012-08-20,3.0799,3.0799,2.9778,2.9964,37825,0
2012-08-21,2.9685,3.0149,2.9311,2.933,23738,0
2012-08-22,2.959,3.0251,2.8847,2.9311,12454,0
2012-08-23,2.9778,2.9778,2.8566,2.9685,9372,0
2012-08-24,3.0241,3.0241,2.8473,2.8659,9202,0
2012-08-27,2.8381,2.9685,2.8381,2.9311,17642,0
2012-08-28,2.894,2.9311,2.8566,2.8566,30833,0
2012-08-29,2.9124,2.9124,2.8381,2.8659,25456,0
2012-08-30,2.894,2.894,2.8381,2.8659,27080,0
2012-08-31,2.8288,2.9209,2.8104,2.8194,46705,0
2012-09-04,2.9684,2.9684,2.8194,2.8847,18362,0
2012-09-05,2.9219,2.9219,2.8104,2.8473,20119,0
2012-09-06,2.8194,2.9124,2.8194,2.8381,31740,0
2012-09-07,2.8659,2.8714,2.8381,2.8695,4854,0
2012-09-10,2.8194,2.8645,2.8194,2.8566,10593,0
2012-09-11,2.8381,2.8751,2.8381,2.8381,27271,0
2012-09-12,2.8751,2.8751,2.8473,2.8473,6432,0
2012-09-13,2.8473,2.8659,2.8473,2.8659,19578,0
2012-09-14,2.8751,2.9031,2.8473,2.8473,19353,0
2012-09-17,2.8566,2.8566,2.8104,2.8381,9888,0
2012-09-18,2.8006,2.8473,2.8006,2.8194,6078,0
2012-09-19,2.8006,2.8473,2.7917,2.7917,6134,0
2012-09-20,2.8006,2.8654,2.8006,2.8194,13985,0
2012-09-21,2.8104,2.8751,2.7917,2.8751,45831,0
2012-09-24,2.7174,2.8288,2.7174,2.8006,5103,0
2012-09-25,2.8288,2.8566,2.8194,2.8194,7495,0
2012-09-26,2.8006,2.8194,2.7917,2.7917,13878,0
2012-09-27,2.8288,2.8566,2.8006,2.8473,9825,0
2012-09-28,2.8381,2.8751,2.7925,2.8751,10551,0
2012-10-01,2.7917,2.8659,2.7917,2.8566,10529,0
2012-10-02,2.8381,2.8428,2.7917,2.8006,22819,0
2012-10-03,2.7917,2.8473,2.7917,2.8006,2892,0
2012-10-04,2.7917,2.8288,2.7917,2.8104,17984,0
2012-10-05,2.8104,2.8647,2.7821,2.7821,35410,0
2012-10-08,2.8006,2.8659,2.8006,2.8194,77555,0
2012-10-09,2.8381,2.8473,2.8194,2.8194,6630,0
2012-10-10,2.8751,2.8751,2.7358,2.8381,28454,0
2012-10-11,2.8288,2.8381,2.7728,2.8381,12281,0
2012-10-12,2.8381,2.8473,2.7728,2.8473,12496,0
2012-10-15,2.7917,2.8381,2.7917,2.7917,7937,0
2012-10-16,2.8379,2.8379,2.7449,2.7636,16504,0
2012-10-17,2.7449,2.7917,2.7449,2.7449,7630,0
2012-10-18,2.7542,2.8104,2.7449,2.7821,10636,0
2012-10-19,2.8236,2.8236,2.7821,2.7917,6019,0
2012-10-22,2.7917,2.852,2.7917,2.8473,31971,0
2012-10-23,2.7449,2.8751,2.7449,2.8659,34000,0
2012-10-24,2.8381,2.9311,2.8381,2.8659,2338,0
2012-10-25,2.9311,2.9311,2.7449,2.8288,38025,0
2012-10-26,2.9778,3.2567,2.9031,2.9494,83106,0
2012-10-31,2.9404,3.0614,2.8659,2.8751,107708,0
2012-11-01,3.0242,3.0242,2.8659,2.8751,15633,0
2012-11-02,2.8847,3.0055,2.8847,2.9311,48535,0
2012-11-05,2.9311,2.9778,2.9311,2.9778,15224,0
2012-11-06,2.9778,3.0242,2.9498,2.9753,16861,0
2012-11-07,2.959,2.959,2.8381,2.8751,87816,0
2012-11-08,2.8473,2.9031,2.8007,2.8566,31784,0
2012-11-09,2.9031,2.9031,2.8194,2.8751,12589,0
2012-11-12,2.8381,2.894,2.8104,2.8473,11020,0
2012-11-13,2.8381,2.959,2.8104,2.8288,31611,0
2012-11-14,2.8006,2.8847,2.8006,2.8381,6593,0
2012-11-15,2.8105,2.8553,2.8104,2.8381,13244,0
2012-11-16,2.8566,2.9498,2.8006,2.8006,22998,0
2012-11-19,2.7917,2.8566,2.7917,2.8006,42227,0
2012-11-20,2.8006,2.8659,2.8006,2.8381,23320,0
2012-11-21,2.8006,2.8122,2.8006,2.8104,1303,0
2012-11-23,2.8006,2.8381,2.7728,2.7728,14586,0
2012-11-26,2.8104,2.8751,2.7728,2.8103,80269,0
2012-11-27,2.7821,2.8104,2.7821,2.8006,23934,0
2012-11-28,2.7917,2.8026,2.7728,2.7728,21757,0
2012-11-29,2.8104,2.8104,2.6985,2.6985,88161,0
2012-11-30,2.7636,2.7728,2.6241,2.7542,84299,0
2012-12-03,2.7542,2.7728,2.7174,2.7542,26549,0
2012-12-04,2.7263,2.7728,2.7263,2.7263,21767,0
2012-12-05,2.7174,2.7821,2.7174,2.7821,41854,0
2012-12-06,2.7917,2.7917,2.7174,2.7636,18819,0
2012-12-07,2.7449,2.7728,2.7449,2.7449,37691,0
2012-12-10,2.7077,2.7636,2.6985,2.6985,33399,0
2012-12-11,2.7636,2.7636,2.6985,2.7263,35312,0
2012-12-12,2.7358,2.7449,2.7077,2.7174,38247,0
2012-12-13,2.7077,2.7542,2.7077,2.7542,21424,0
2012-12-14,2.6985,2.7821,2.6892,2.6985,36655,0
2012-12-17,2.7265,2.7541,2.652,2.6799,74994,0
2012-12-18,2.7174,2.7263,2.6054,2.6241,66597,0
2012-12-19,2.6332,2.735,2.6147,2.6985,50626,0
2012-12-20,2.6147,2.6985,2.6147,2.6985,47425,0
2012-12-21,2.652,2.7358,2.652,2.6985,26783,0
2012-12-24,2.6705,2.7077,2.6426,2.6766,35266,0
2012-12-26,2.6426,2.6985,2.6054,2.6799,41812,0
2012-12-27,2.652,2.6985,2.6426,2.6985,73053,0
2012-12-28,2.6705,2.6985,2.6054,2.652,54787,0
2012-12-31,2.652,2.7072,2.652,2.6892,40063,0
2013-01-02,2.7174,2.8104,2.6799,2.7449,35653,0
2013-01-03,2.7821,2.7917,2.6799,2.7728,42670,0
2013-01-04,2.7917,2.9778,2.7543,2.9498,29675,0
2013-01-07,2.9778,2.9778,2.8381,2.959,69717,0
2013-01-08,2.894,3.0055,2.8847,3.0055,16754,0
2013-01-09,3.0242,3.0242,2.9124,3.0149,24664,0
2013-01-10,3.0054,3.0708,2.9405,3.0708,28142,0
2013-01-11,3.0521,3.2754,3.0521,3.2567,93434,0
2013-01-14,3.2102,3.2567,3.1098,3.2287,33904,0
2013-01-15,3.2567,3.2754,3.2102,3.2567,136368,0
2013-01-16,3.2567,3.2567,3.2102,3.2383,63948,0
2013-01-17,3.2567,3.2567,3.2196,3.2567,15984,0
2013-01-18,3.2567,3.4894,3.2196,3.4894,39762,0
2013-01-22,3.4894,3.4894,3.2567,3.4429,81449,0
2013-01-23,3.4615,3.4615,3.3963,3.4336,31132,0
2013-01-24,3.4057,3.4894,3.4057,3.4894,23999,0
2013-01-25,3.5173,3.6012,3.3592,3.3779,88011,0
2013-01-28,3.6197,3.8514,3.5824,3.778,314285,0
2013-01-29,3.8336,3.9546,3.778,3.9174,267377,0
2013-01-30,4.0012,4.3734,3.9546,4.2151,286928,0
2013-01-31,4.299,4.3734,4.1689,4.3269,213484,0
2013-02-01,4.3641,4.3642,3.7221,4.0665,248556,0
2013-02-04,4.0946,4.1314,3.9546,4.0106,82193,0
2013-02-05,4.0665,4.177,3.9546,3.9546,110449,0
2013-02-06,4.029,4.0476,3.9546,4.0106,75937,0
2013-02-07,4.029,4.0385,3.9732,4.0385,61997,0
2013-02-08,3.9546,4.0106,3.8617,4.0012,88725,0
2013-02-11,4.0012,4.5593,4.0012,4.2524,277456,0
2013-02-12,4.1875,4.299,4.1689,4.206,76230,0
2013-02-13,4.2246,4.4105,4.2246,4.2711,69622,0
2013-02-14,4.3362,4.7457,4.1875,4.5456,330006,0
2013-02-15,4.606,4.606,4.2617,4.4012,158323,0
2013-02-19,4.4664,4.6526,4.3269,4.606,212742,0
2013-02-20,4.606,4.606,4.4105,4.4199,139241,0
2013-02-21,4.4199,4.4199,4.2804,4.2804,113027,0
2013-02-22,4.299,4.4012,4.2804,4.3717,60983,0
2013-02-25,4.4105,4.4943,4.3641,4.4664,41721,0
2013-02-26,4.4664,4.4664,4.3366,4.4469,29320,0
2013-02-27,4.3734,4.5873,4.299,4.5038,164880,0
2013-02-28,4.5407,4.6804,4.4573,4.5504,215966,0
2013-03-01,4.6153,4.6525,4.5224,4.606,48964,0
2013-03-04,4.606,4.606,4.3547,4.4199,68281,0
2013-03-05,4.3734,4.7364,4.3455,4.5315,291149,0
2013-03-06,4.6526,5.0145,4.5781,4.8294,289148,0
2013-03-07,4.848,4.897,4.7178,4.8015,67835,0
2013-03-08,4.8667,4.8704,4.7093,4.7269,97538,0
2013-03-11,4.8202,5.0713,4.6244,5.0264,190220,0
2013-03-12,5.0806,5.2854,5.0248,5.2481,359593,0
2013-03-13,5.3038,5.6575,5.2573,5.3038,445665,0
2013-03-14,5.3504,5.6761,5.3225,5.5738,413858,0
2013-03-15,5.6761,5.6761,5.2668,5.3317,384666,0
2013-03-18,5.127,5.127,4.3921,4.9131,700865,0
2013-03-19,5.0248,5.127,4.848,5.0526,160700,0
2013-03-20,5.1737,5.1737,5.0015,5.0713,69239,0
2013-03-21,5.0248,5.0936,4.9039,5.0248,60098,0
2013-03-22,4.9597,5.0433,4.8944,4.9597,81345,0
2013-03-25,5.0995,5.118,4.9689,5.0248,66209,0
2013-03-26,5.0619,5.4062,5.0063,5.1924,273000,0
2013-03-27,5.1642,5.2295,5.0619,5.1084,123616,0
2013-03-28,5.0713,5.1642,5.0248,5.0339,174361,0
2013-04-01,5.0339,5.0618,4.9366,4.9875,86248,0
2013-04-02,5.0248,5.118,4.9408,5.0898,102967,0
2013-04-03,5.118,5.155,4.9504,5.0619,101179,0
2013-04-04,5.0433,5.127,5.0248,5.127,70188,0
2013-04-05,4.9968,5.1457,4.9783,5.127,61391,0
2013-04-08,5.0526,5.2573,5.0526,5.2573,97687,0
2013-04-09,5.2854,5.5365,5.2854,5.4621,150436,0
2013-04-10,5.4994,5.583,5.4527,5.5365,140096,0
2013-04-11,5.5648,5.583,5.5273,5.5648,142759,0
2013-04-12,5.5461,5.583,5.3691,5.3691,83509,0
2013-04-15,5.4156,5.4156,5.118,5.155,128359,0
2013-04-16,5.2295,5.4248,5.1642,5.3876,83806,0
2013-04-17,5.3413,5.3752,5.118,5.155,97926,0
2013-04-18,5.1924,5.2379,4.9783,5.0248,99470,0
2013-04-19,4.9968,5.0619,4.9783,4.9875,53338,0
2013-04-22,4.9318,5.0062,4.606,4.9688,188767,0
2013-04-23,4.9688,5.2668,4.8202,5.1642,85028,0
2013-04-24,5.118,5.3038,5.0248,5.2946,47785,0
2013-04-25,5.4062,5.4901,5.2109,5.4341,89896,0
2013-04-26,5.4807,5.4807,5.2389,5.4807,92622,0
2013-04-29,5.3691,5.5738,5.3317,5.5273,103680,0
2013-04-30,5.5648,5.583,5.1737,5.2109,115760,0
2013-05-01,5.2109,5.2573,5.0248,5.1365,43314,0
2013-05-02,5.127,5.3133,4.9783,5.0898,65160,0
2013-05-03,5.155,5.2759,5.0807,5.1365,53959,0
2013-05-06,5.0995,5.22,5.0526,5.1365,61024,0
2013-05-07,5.118,5.2108,4.7921,4.8294,358394,0
2013-05-08,4.8386,4.9318,4.606,4.7269,128019,0
2013-05-09,4.6804,4.7549,4.3734,4.5504,183903,0
2013-05-10,4.485,4.7457,4.3734,4.7084,85505,0
2013-05-13,4.6804,4.8202,4.5781,4.7642,48782,0
2013-05-14,4.7921,4.9597,4.7921,4.9504,65147,0
2013-05-15,4.9131,5.0995,4.9131,5.0248,44143,0
2013-05-16,4.9875,5.0898,4.8944,4.9131,34123,0
2013-05-17,4.9039,5.0339,4.848,4.8854,55121,0
2013-05-20,4.8294,4.9318,4.7458,4.8294,52755,0
2013-05-21,4.8202,4.9131,4.7829,4.8386,82586,0
2013-05-22,4.8107,5.0713,4.8107,5.0248,84473,0
2013-05-23,4.9408,5.0713,4.8854,5.0619,69633,0
2013-05-24,5.0153,5.1084,4.9688,5.0619,54789,0
2013-05-28,5.0995,5.1737,5.0339,5.1737,65803,0
2013-05-29,5.0713,5.2015,5.0713,5.1642,60802,0
2013-05-30,5.1829,5.1829,5.0898,5.118,47784,0
2013-05-31,5.0713,5.155,5.0713,5.118,107262,0
2013-06-03,5.0995,5.0995,4.8944,4.9783,78782,0
2013-06-04,4.9688,5.1084,4.904,4.9224,33873,0
2013-06-05,4.9039,5.0526,4.8386,4.9131,38800,0
2013-06-06,4.8944,4.9688,4.848,4.8573,40126,0
2013-06-07,4.9224,4.9875,4.8758,4.9318,40754,0
2013-06-10,4.9224,5.0433,4.7921,4.8294,77722,0
2013-06-11,4.8107,5.0153,4.7457,4.8386,46295,0
2013-06-12,4.8386,4.9131,4.7921,4.8854,55177,0
2013-06-13,4.8854,4.9131,4.755,4.8854,63446,0
2013-06-14,4.8386,4.9224,4.7829,4.8294,38706,0
2013-06-17,4.8667,4.8854,4.7457,4.7829,58887,0
2013-06-18,4.7921,4.8854,4.6433,4.8386,103327,0
2013-06-19,4.8294,4.8434,4.7269,4.7642,25814,0
2013-06-20,4.7178,4.7457,4.6433,4.6712,102578,0
2013-06-21,4.7457,4.7642,4.5781,4.6154,69755,0
2013-06-24,4.5969,4.7968,4.4758,4.7691,108939,0
2013-06-25,4.8107,4.8386,4.6804,4.8294,64322,0
2013-06-26,4.8107,4.9318,4.6526,4.7084,104174,0
2013-06-27,4.7642,4.8854,4.7084,4.848,111752,0
2013-06-28,4.8667,4.8854,4.6526,4.6897,3073475,0
2013-07-01,4.7457,4.9318,4.6897,4.9318,167281,0
2013-07-02,4.8573,4.9783,4.8386,4.9408,152663,0
2013-07-03,4.9131,4.9456,4.7736,4.9318,43146,0
2013-07-05,4.9318,5.2389,4.8854,5.127,258765,0
2013-07-08,5.127,5.127,5.0248,5.0713,124067,0
2013-07-09,5.0619,5.0995,4.849,4.9224,156908,0
2013-07-10,4.9318,5.0526,4.8854,4.9968,105652,0
2013-07-11,5.0433,5.0898,4.8758,4.9131,72457,0
2013-07-12,4.8944,4.9968,4.8573,4.9408,64268,0
2013-07-15,4.9318,5.118,4.9039,5.0713,140758,0
2013-07-16,5.0898,5.118,4.9783,5.0619,106116,0
2013-07-17,5.0619,5.118,5.0153,5.0619,48565,0
2013-07-18,5.0526,5.118,4.9783,4.9968,221472,0
2013-07-19,5.0062,5.1084,4.8944,5.1084,66707,0
2013-07-22,5.0713,5.118,4.8854,4.9783,198609,0
2013-07-23,4.9504,5.0995,4.9504,5.0995,138342,0
2013-07-24,5.118,5.1226,5.0248,5.1084,116752,0
2013-07-25,5.118,5.118,5.0153,5.0526,137577,0
2013-07-26,5.118,5.2015,4.8944,5.0248,119157,0
2013-07-29,5.0062,5.0713,4.9141,4.9597,86448,0
2013-07-30,5.0062,5.0062,4.7549,4.7829,94671,0
2013-07-31,4.8202,4.8854,4.7457,4.8294,105805,0
2013-08-01,4.8667,4.9131,4.7549,4.8202,75590,0
2013-08-02,4.7736,4.8386,4.6667,4.7269,66497,0
2013-08-05,4.7084,4.7457,4.6897,4.7457,70638,0
2013-08-06,4.7364,4.7364,4.6619,4.7084,25923,0
2013-08-07,4.6619,4.7457,4.6619,4.7084,37902,0
2013-08-08,4.7364,4.7364,4.6619,4.7269,60120,0
2013-08-09,4.699,4.7178,4.6526,4.6619,28218,0
2013-08-12,4.6526,4.7269,4.6526,4.7178,58635,0
2013-08-13,4.7364,4.7364,4.6712,4.6804,36621,0
2013-08-14,4.6897,4.7364,4.6526,4.6526,43521,0
2013-08-15,4.6526,4.6526,4.4664,4.5223,79905,0
2013-08-16,4.513,4.5688,4.4292,4.4386,65359,0
2013-08-19,4.4199,4.5038,4.3921,4.4199,38023,0
2013-08-20,4.4105,4.5223,4.4105,4.4479,74008,0
2013-08-21,4.4199,4.4479,4.3921,4.4105,20560,0
2013-08-22,4.4105,4.513,4.4012,4.4758,22130,0
2013-08-23,4.4758,4.606,4.4664,4.5315,36646,0
2013-08-26,4.513,4.5688,4.4572,4.485,25793,0
2013-08-27,4.4479,4.5223,4.3269,4.3269,56780,0
2013-08-28,4.3362,4.3921,4.1875,4.2151,34311,0
2013-08-29,4.2432,4.3362,4.1967,4.2337,37006,0
2013-08-30,4.2246,4.2337,4.1409,4.1594,67836,0
2013-09-03,4.1594,4.2151,4.1266,4.1875,42138,0
2013-09-04,4.1966,4.2337,4.1777,4.206,49444,0
2013-09-05,4.2151,4.4105,4.2151,4.3362,24942,0
2013-09-06,4.5038,4.5315,4.2617,4.4758,35113,0
2013-09-09,4.5038,4.5407,4.4105,4.485,22821,0
2013-09-10,4.5315,4.5315,4.4199,4.485,21304,0
2013-09-11,4.4758,4.5399,4.4561,4.5223,35330,0
2013-09-12,4.5223,4.6526,4.4758,4.5688,42599,0
2013-09-13,4.5969,4.634,4.5307,4.5873,21616,0
2013-09-16,4.6433,4.6433,4.5593,4.606,41294,0
2013-09-17,4.606,4.6433,4.5593,4.606,32878,0
2013-09-18,4.5873,4.8386,4.5688,4.8294,122668,0
2013-09-19,4.8294,4.8386,4.606,4.7178,26830,0
2013-09-20,4.7364,4.8202,4.6619,4.7457,102924,0
2013-09-23,4.7178,4.8284,4.6526,4.7549,39462,0
2013-09-24,4.7736,4.8202,4.6721,4.7921,24774,0
2013-09-25,4.8015,4.8015,4.7642,4.7921,33314,0
2013-09-26,4.7921,4.8386,4.699,4.7549,32345,0
2013-09-27,4.7178,4.8758,4.7178,4.8573,22567,0
2013-09-30,4.7921,5.0153,4.7829,5.0062,60504,0
2013-10-01,4.9688,4.9783,4.8107,4.9597,27726,0
2013-10-02,4.9408,4.9783,4.848,4.8573,33169,0
2013-10-03,4.8386,4.9669,4.8386,4.8758,35837,0
2013-10-04,4.8667,4.9688,4.848,4.9224,18655,0
2013-10-07,4.8854,5.0965,4.8854,4.9318,24715,0
2013-10-08,4.9131,4.9783,4.7178,4.8386,153892,0
2013-10-09,4.8386,4.8854,4.8107,4.8573,52554,0
2013-10-10,4.8573,4.9783,4.7921,4.9131,65342,0
2013-10-11,4.8944,5.0713,4.8944,4.9875,49220,0
2013-10-14,4.9688,5.0526,4.9504,5.0153,38364,0
2013-10-15,5.0248,5.0713,4.9875,4.9875,50079,0
2013-10-16,5.0248,5.0713,4.9597,5.0062,43634,0
2013-10-17,4.9968,4.9968,4.8854,4.9224,36756,0
2013-10-18,4.9875,4.9875,4.9039,4.9783,51047,0
2013-10-21,4.9688,4.9783,4.8202,4.8854,51154,0
2013-10-22,4.8854,4.9597,4.8107,4.8944,56027,0
2013-10-23,4.8667,4.9039,4.8573,4.8944,53306,0
2013-10-24,4.8854,4.9688,4.8854,4.9408,34790,0
2013-10-25,4.9597,4.9968,4.6526,4.8015,83178,0
2013-10-28,4.7921,4.7921,4.3734,4.7178,79311,0
2013-10-29,4.7178,4.8758,4.7178,4.8107,48684,0
2013-10-30,4.8573,4.8573,4.7084,4.7084,41053,0
2013-10-31,4.6804,4.8587,4.5315,4.5688,64747,0
2013-11-01,4.5407,4.6526,4.4664,4.5223,87371,0
2013-11-04,4.5781,4.6244,4.4199,4.4479,57600,0
2013-11-05,4.4386,4.4664,4.4012,4.4292,62332,0
2013-11-06,4.4572,4.4903,4.3734,4.4572,54753,0
2013-11-07,4.485,4.4943,4.3547,4.3641,57891,0
2013-11-08,4.3828,4.5969,4.3828,4.4479,75119,0
2013-11-11,4.4386,4.5407,4.3641,4.4386,58998,0
2013-11-12,4.4479,4.5781,4.4386,4.5593,65876,0
2013-11-13,4.5969,4.7829,4.5593,4.699,94358,0
2013-11-14,4.6804,4.8386,4.6804,4.8015,81733,0
2013-11-15,4.8294,4.8667,4.7084,4.7269,38904,0
2013-11-18,4.7269,4.7829,4.7178,4.7178,22998,0
2013-11-19,4.7084,4.7921,4.7084,4.7178,42770,0
2013-11-20,4.7549,4.7642,4.7084,4.7364,29092,0
2013-11-21,4.7178,4.7921,4.7178,4.7829,50724,0
2013-11-22,4.7736,4.7736,4.6526,4.7178,66524,0
2013-11-25,4.7178,4.7829,4.6804,4.7736,24718,0
2013-11-26,4.7084,4.7921,4.6712,4.7829,37505,0
2013-11-27,4.7921,4.8386,4.7269,4.8107,46104,0
2013-11-29,4.7457,4.8294,4.7457,4.7736,29509,0
2013-12-02,4.7549,4.8015,4.7178,4.7269,29880,0
2013-12-03,4.7178,4.8107,4.7178,4.7549,41805,0
2013-12-04,4.7269,4.7736,4.7178,4.7364,27618,0
2013-12-05,4.7364,4.7736,4.7178,4.7269,24718,0
2013-12-06,4.7457,4.7457,4.6619,4.699,93604,0
2013-12-09,4.6897,4.7084,4.6804,4.6804,24826,0
2013-12-10,4.6804,4.699,4.6526,4.6712,56096,0
2013-12-11,4.6712,4.6712,4.4943,4.5038,94740,0
2013-12-12,4.4943,4.5504,4.4292,4.4572,32562,0
2013-12-13,4.4943,4.6433,4.4664,4.4943,44385,0
2013-12-16,4.4943,4.7269,4.4943,4.5593,35678,0
2013-12-17,4.5593,4.7084,4.513,4.5688,10209,0
2013-12-18,4.5873,4.5873,4.4572,4.5781,54514,0
2013-12-19,4.5873,4.634,4.4292,4.4479,40623,0
2013-12-20,4.4664,4.7269,4.4664,4.6804,92745,0
2013-12-23,4.5688,4.6619,4.5688,4.5969,53411,0
2013-12-24,4.5504,4.606,4.4953,4.5593,23469,0
2013-12-26,4.5593,4.6433,4.485,4.6433,61685,0
2013-12-27,4.6712,4.6949,4.5736,4.6526,24810,0
2013-12-30,4.699,4.7259,4.6244,4.699,77120,0
2013-12-31,4.7178,4.7178,4.6432,4.6526,94677,0
2014-01-02,4.6526,4.6526,4.5593,4.5873,27200,0
2014-01-03,4.5873,4.7122,4.5873,4.6526,45657,0
2014-01-06,4.6804,4.699,4.5688,4.606,41121,0
2014-01-07,4.606,4.6526,4.606,4.634,22998,0
2014-01-08,4.6526,4.6526,4.6154,4.634,40838,0
2014-01-09,4.6619,4.7642,4.6526,4.7457,120580,0
2014-01-10,4.7642,4.8107,4.7549,4.7642,79739,0
2014-01-13,4.7549,4.8107,4.7549,4.7829,94035,0
2014-01-14,4.7921,4.8107,4.7642,4.8015,37775,0
2014-01-15,4.7921,4.848,4.7736,4.8386,88507,0
2014-01-16,4.848,4.8854,4.8294,4.8854,48039,0
2014-01-17,4.8573,4.8854,4.7178,4.7549,83931,0
2014-01-21,4.7921,4.8854,4.7642,4.8854,68994,0
2014-01-22,4.8854,5.0713,4.8386,5.0339,172839,0
2014-01-23,5.0339,5.0898,4.9783,5.0619,112902,0
2014-01-24,5.0526,5.0619,4.9597,5.0062,118322,0
2014-01-27,5.0433,5.0433,4.8386,4.9224,69130,0
2014-01-28,4.8667,5.0062,4.8573,4.9783,103492,0
2014-01-29,4.9318,5.0619,4.9224,4.9783,149918,0
2014-01-30,4.9875,5.0248,4.9224,4.9328,72222,0
2014-01-31,4.9131,4.9408,4.8854,4.9318,73293,0
2014-02-03,4.9039,5.0062,4.699,4.699,101837,0
2014-02-04,4.699,4.8758,4.6712,4.8667,57968,0
2014-02-05,4.8107,4.8573,4.7549,4.8386,105605,0
2014-02-06,4.8202,4.8854,4.8202,4.8386,53579,0
2014-02-07,4.8294,4.8854,4.8294,4.8758,74937,0
2014-02-10,4.8854,4.8854,4.8294,4.8758,38569,0
2014-02-11,4.8386,4.9224,4.8294,4.9131,62267,0
2014-02-12,4.9318,4.9642,4.8386,4.8573,27692,0
2014-02-13,4.8386,4.8757,4.8386,4.8573,37683,0
2014-02-14,4.8667,4.8854,4.8386,4.848,28195,0
2014-02-18,4.8294,4.8758,4.8294,4.8667,59072,0
2014-02-19,4.8294,4.8667,4.7457,4.7457,52452,0
2014-02-20,4.7549,4.8202,4.7457,4.8202,29789,0
2014-02-21,4.8386,4.8386,4.7476,4.8015,61575,0
2014-02-24,4.8386,5.0153,4.7921,4.8854,94782,0
2014-02-25,4.848,4.9039,4.8016,4.8573,51618,0
2014-02-26,4.8294,4.9131,4.7549,4.7736,83389,0
2014-02-27,4.7457,4.8758,4.7457,4.8386,58757,0
2014-02-28,4.8016,4.9408,4.7927,4.9131,50299,0
2014-03-03,4.8944,5.0339,4.8202,4.9968,51889,0
2014-03-04,5.0619,5.2854,5.0248,5.2015,158883,0
2014-03-05,5.2109,5.407,5.2109,5.323,87368,0
2014-03-06,5.323,5.3697,4.9588,5.0991,298311,0
2014-03-07,5.1177,5.2201,4.9588,5.0335,257247,0
2014-03-10,5.0147,5.0991,4.9588,5.0894,28942,0
2014-03-11,5.108,5.1548,4.9213,4.9679,51201,0
2014-03-12,4.9679,5.0055,4.9028,4.9308,25610,0
2014-03-13,4.9679,4.9679,4.8094,4.828,42301,0
2014-03-14,4.8,4.9179,4.8,4.8467,23509,0
2014-03-17,4.856,4.9494,4.828,4.9213,68652,0
2014-03-18,4.9306,5.0055,4.8933,4.9775,41950,0
2014-03-19,4.9494,5.0428,4.9028,4.9867,31919,0
2014-03-20,4.9679,5.0242,4.9213,4.9679,18439,0
2014-03-21,4.9494,4.9679,4.856,4.856,110947,0
2014-03-24,4.828,4.8654,4.8094,4.8374,30199,0
2014-03-25,4.8842,4.9588,4.8473,4.9213,82461,0
2014-03-26,4.9213,4.9775,4.8374,4.8374,67891,0
2014-03-27,4.8467,4.8651,4.7906,4.7906,54790,0
2014-03-28,4.828,4.856,4.7439,4.7533,52904,0
2014-03-31,4.8,4.8178,4.6786,4.7066,58984,0
2014-04-01,4.6786,4.7813,4.6505,4.7533,101128,0
2014-04-02,4.6973,4.7439,4.6694,4.6973,77820,0
2014-04-03,4.6694,4.7346,4.632,4.6505,42030,0
2014-04-04,4.6694,4.6694,4.6227,4.632,112544,0
2014-04-07,4.6412,4.6786,4.6227,4.6412,81138,0
2014-04-08,4.632,4.7439,4.632,4.6694,45586,0
2014-04-09,4.6973,4.7066,4.6694,4.6973,24279,0
2014-04-10,4.7066,4.7156,4.6132,4.6412,83938,0
2014-04-11,4.6132,4.6599,4.6132,4.6227,48841,0
2014-04-14,4.6227,4.6786,4.6038,4.6038,75267,0
2014-04-15,4.6227,4.6227,4.576,4.5946,62729,0
2014-04-16,4.6038,4.632,4.576,4.6132,39427,0
2014-04-17,4.576,4.6132,4.576,4.5946,38447,0
2014-04-21,4.5666,4.5995,4.557,4.576,24410,0
2014-04-22,4.5666,4.6227,4.5385,4.5854,62402,0
2014-04-23,4.5666,4.576,4.4733,4.5012,61408,0
2014-04-24,4.5385,4.5385,4.4825,4.5104,56812,0
2014-04-25,4.4825,4.576,4.4825,4.5198,98021,0
2014-04-28,4.557,4.6505,4.5481,4.632,81845,0
2014-04-29,4.6599,4.6599,4.576,4.5854,55419,0
2014-04-30,4.5854,4.6132,4.5385,4.5481,79167,0
2014-05-01,4.5385,4.6038,4.5198,4.5481,133387,0
2014-05-02,4.5265,4.5667,4.5265,4.5385,56885,0
2014-05-05,4.5293,4.5666,4.4918,4.5198,72300,0
2014-05-06,4.4917,4.5482,4.4637,4.4637,94684,0
2014-05-07,4.4917,4.5293,4.3886,4.4917,101181,0
2014-05-08,4.5104,4.5198,4.426,4.4542,47750,0
2014-05-09,4.426,4.5668,4.3886,4.5482,70077,0
2014-05-12,4.5949,4.698,4.5198,4.67,98360,0
2014-05-13,4.67,4.7356,4.6416,4.6792,119324,0
2014-05-14,4.67,4.6791,4.5857,4.6416,92063,0
2014-05-15,4.6416,4.7073,4.6416,4.6604,98752,0
2014-05-16,4.6511,4.7168,4.5949,4.7168,85554,0
2014-05-19,4.6792,4.7825,4.6792,4.7543,66098,0
2014-05-20,4.726,4.7543,4.6416,4.6511,77276,0
2014-05-21,4.6604,4.7073,4.6276,4.698,65184,0
2014-05-22,4.698,4.726,4.6604,4.7073,34633,0
2014-05-23,4.726,4.7543,4.6887,4.726,37455,0
2014-05-27,4.726,4.7825,4.7168,4.7825,48144,0
2014-05-28,4.7636,4.7825,4.726,4.7543,22737,0
2014-05-29,4.7825,4.7825,4.7168,4.7449,68750,0
2014-05-30,4.6792,4.7825,4.67,4.6887,71221,0
2014-06-02,4.6416,4.7073,4.6416,4.67,53340,0
2014-06-03,4.67,4.7356,4.6416,4.7168,75410,0
2014-06-04,4.6792,4.7825,4.67,4.726,54928,0
2014-06-05,4.7356,4.7825,4.698,4.7825,91043,0
2014-06-06,4.7825,4.8856,4.7825,4.8669,83873,0
2014-06-09,4.8386,4.9136,4.8386,4.9136,71491,0
2014-06-10,4.9044,4.9136,4.8575,4.9044,31887,0
2014-06-11,4.8856,4.8856,4.7825,4.7825,30928,0
2014-06-12,4.7543,4.7825,4.7024,4.726,23539,0
2014-06-13,4.7543,4.7543,4.6792,4.698,87868,0
2014-06-16,4.7073,4.8761,4.7073,4.8669,58539,0
2014-06-17,4.8669,4.9136,4.7917,4.9136,88116,0
2014-06-18,4.9044,4.9606,4.8761,4.9606,48380,0
2014-06-19,4.9699,4.9699,4.923,4.9699,36886,0
2014-06-20,5.0075,5.0075,4.8451,4.9699,170990,0
2014-06-23,4.9606,4.9981,4.8761,4.9887,90830,0
2014-06-24,4.9699,5.0637,4.9699,4.9887,50252,0
2014-06-25,4.9416,5.0637,4.8949,4.9416,68684,0
2014-06-26,5.0029,5.0029,4.7917,4.8669,70492,0
2014-06-27,4.8294,4.9416,4.8117,4.9136,248806,0
2014-06-30,4.8856,4.9136,4.67,4.7543,144607,0
2014-07-01,4.7825,4.9512,4.7775,4.8669,100026,0
2014-07-02,4.8481,4.9981,4.8481,4.923,58972,0
2014-07-03,4.9416,4.9794,4.8865,4.9326,31602,0
2014-07-07,4.9416,4.9416,4.7825,4.8012,48517,0
2014-07-08,4.7917,4.8106,4.6511,4.6604,279246,0
2014-07-09,4.698,4.698,4.5482,4.5949,78667,0
2014-07-10,4.5482,4.67,4.5012,4.623,82079,0
2014-07-11,4.6136,4.7705,4.6136,4.6792,92558,0
2014-07-14,4.726,4.7635,4.6604,4.6792,67196,0
2014-07-15,4.7073,4.7215,4.5949,4.6136,87611,0
2014-07-16,4.6604,4.6887,4.5482,4.5668,59709,0
2014-07-17,4.5482,4.6135,4.5012,4.5104,68099,0
2014-07-18,4.4917,4.6511,4.4917,4.6416,85821,0
2014-07-21,4.6042,4.623,4.5668,4.6042,21279,0
2014-07-22,4.6511,4.6511,4.5012,4.5762,90114,0
2014-07-23,4.5572,4.6136,4.5386,4.5572,19196,0
2014-07-24,4.5482,4.623,4.5293,4.5572,27538,0
2014-07-25,4.5104,4.5482,4.4542,4.4731,59160,0
2014-07-28,4.4917,4.5386,4.4731,4.4731,41768,0
2014-07-29,4.5012,4.5104,4.4542,4.4542,24543,0
2014-07-30,4.4731,4.5293,4.4448,4.4731,31665,0
2014-07-31,4.426,4.4664,4.4074,4.4074,86525,0
2014-08-01,4.426,4.4823,4.3699,4.426,86457,0
2014-08-04,4.4823,4.5857,4.4637,4.5668,87451,0
2014-08-05,4.5385,4.6138,4.5102,4.5292,60535,0
2014-08-06,4.5197,4.7079,4.5197,4.6985,49911,0
2014-08-07,4.6985,4.7175,4.6327,4.6327,44684,0
2014-08-08,4.6138,4.6891,4.6138,4.6797,50603,0
2014-08-11,4.7079,4.7457,4.6985,4.7175,28136,0
2014-08-12,4.6891,4.7267,4.6608,4.7267,39146,0
2014-08-13,4.7267,4.8022,4.7079,4.8022,32778,0
2014-08-14,4.8022,4.8587,4.7916,4.8211,43486,0
2014-08-15,4.8397,4.8775,4.7079,4.7363,80932,0
2014-08-18,4.7363,4.8493,4.7363,4.8493,64629,0
2014-08-19,4.8304,4.8869,4.8211,4.8304,62353,0
2014-08-20,4.8022,4.8493,4.7559,4.7834,53939,0
2014-08-21,4.7834,4.8962,4.7363,4.8962,92576,0
2014-08-22,4.868,4.934,4.8587,4.8962,64254,0
2014-08-25,4.9432,4.9432,4.8493,4.8869,24943,0
2014-08-26,4.868,4.9151,4.7834,4.8587,63015,0
2014-08-27,4.8493,4.8493,4.7645,4.7927,53908,0
2014-08-28,4.755,4.7756,4.7267,4.7363,35680,0
2014-08-29,4.7739,4.8304,4.7267,4.8114,71064,0
2014-09-02,4.7927,4.8304,4.7363,4.7739,29479,0
2014-09-03,4.7834,4.7834,4.7079,4.7079,30468,0
2014-09-04,4.7079,4.7457,4.6138,4.6232,22475,0
2014-09-05,4.595,4.6515,4.595,4.6419,18934,0
2014-09-08,4.7079,4.8397,4.6891,4.8397,67096,0
2014-09-09,4.8304,4.8304,4.755,4.8211,51883,0
2014-09-10,4.8114,4.8397,4.8022,4.8211,41005,0
2014-09-11,4.8114,4.8493,4.7834,4.8304,37183,0
2014-09-12,4.8114,4.8211,4.6704,4.6704,36650,0
2014-09-15,4.6797,4.6891,4.6138,4.6232,31031,0
2014-09-16,4.6138,4.6515,4.6138,4.6419,35979,0
2014-09-17,4.6704,4.6797,4.5857,4.6515,19573,0
2014-09-18,4.6515,4.7267,4.6515,4.6985,46455,0
2014-09-19,4.7079,4.7739,4.6327,4.6608,102290,0
2014-09-22,4.6232,4.7175,4.6167,4.6327,35209,0
2014-09-23,4.6138,4.6845,4.6138,4.6232,38693,0
2014-09-24,4.6419,4.6985,4.6327,4.6891,30778,0
2014-09-25,4.6891,4.6891,4.6138,4.6138,30335,0
2014-09-26,4.6044,4.6515,4.5762,4.6044,31689,0
2014-09-29,4.5668,4.6327,4.5668,4.6044,28906,0
2014-09-30,4.6044,4.6138,4.5197,4.5197,57026,0
2014-10-01,4.5292,4.5668,4.4915,4.4915,64884,0
2014-10-02,4.5481,4.6419,4.501,4.595,54589,0
2014-10-03,4.6515,4.6722,4.6138,4.6232,20350,0
2014-10-06,4.5762,4.6138,4.4915,4.4915,35952,0
2014-10-07,4.4819,4.6044,4.4819,4.5197,41130,0
2014-10-08,4.4915,4.6327,4.4915,4.5857,41235,0
2014-10-09,4.5857,4.595,4.5197,4.5292,43400,0
2014-10-10,4.5668,4.6419,4.501,4.5481,47861,0
2014-10-13,4.5385,4.6891,4.5385,4.6419,33741,0
2014-10-14,4.6891,4.7739,4.6884,4.7457,47973,0
2014-10-15,4.6891,4.7267,4.5197,4.6985,64395,0
2014-10-16,4.755,4.8493,4.7267,4.8022,32694,0
2014-10-17,4.8775,4.8775,4.7645,4.7739,33653,0
2014-10-20,4.7079,4.755,4.6985,4.755,41605,0
2014-10-21,4.7363,4.8211,4.7363,4.7927,20391,0
2014-10-22,4.8022,4.8022,4.6515,4.6891,25724,0
2014-10-23,4.6599,4.7645,4.6242,4.7267,31524,0
2014-10-24,4.7927,4.7927,4.7079,4.7175,18797,0
2014-10-27,4.7079,4.755,4.7079,4.7175,15932,0
2014-10-28,4.7213,4.8962,4.7108,4.8869,69855,0
2014-10-29,4.8775,4.8869,4.8211,4.8775,30123,0
2014-10-30,4.8493,4.934,4.8312,4.9058,75490,0
2014-10-31,4.9432,4.9432,4.8662,4.9058,86795,0
2014-11-03,4.8775,4.9151,4.8356,4.8962,51643,0
2014-11-04,4.868,4.9626,4.8585,4.9531,48340,0
2014-11-05,4.9626,4.9626,4.9342,4.9626,45678,0
2014-11-06,4.9531,4.9908,4.9247,4.9814,37105,0
2014-11-07,4.9626,4.9908,4.9246,4.9719,33759,0
2014-11-10,4.9626,5.0098,4.9342,5.0098,35046,0
2014-11-11,5.0003,5.0192,4.9719,5.0098,51420,0
2014-11-12,4.9626,5.057,4.9626,5.0286,65212,0
2014-11-13,5.0477,5.057,4.9342,5.0098,26685,0
2014-11-14,5.0003,5.0098,4.8774,4.8869,31791,0
2014-11-17,4.9246,4.9434,4.8018,4.8208,50335,0
2014-11-18,4.7923,4.9152,4.7734,4.8018,35261,0
2014-11-19,4.8208,4.8302,4.7734,4.7734,38183,0
2014-11-20,4.7544,4.8208,4.748,4.8018,27109,0
2014-11-21,4.8302,4.8585,4.7734,4.7829,38529,0
2014-11-24,4.8208,4.868,4.7544,4.8491,34199,0
2014-11-25,4.8395,4.868,4.7734,4.7923,7205,0
2014-11-26,4.7923,4.8491,4.7923,4.8395,18283,0
2014-11-28,4.8208,4.8585,4.7734,4.7829,35416,0
2014-12-01,4.7829,4.8232,4.7829,4.7829,45260,0
2014-12-02,4.8111,4.8585,4.7923,4.8585,30560,0
2014-12-03,4.8585,4.9434,4.8169,4.8869,35907,0
2014-12-04,4.868,4.9626,4.8302,4.8774,46532,0
2014-12-05,4.868,5.0948,4.868,5.0758,150407,0
2014-12-08,5.0665,5.3406,4.9152,4.9908,72762,0
2014-12-09,4.9246,5.1042,4.9246,5.1042,51788,0
2014-12-10,5.0758,5.1422,4.9884,4.9908,113112,0
2014-12-11,5.0286,5.1042,4.9626,4.9908,57463,0
2014-12-12,4.9342,5.0854,4.9342,4.9814,43152,0
2014-12-15,5.0948,5.0948,4.9342,4.9814,39678,0
2014-12-16,4.9434,5.0098,4.9059,4.9626,55308,0
2014-12-17,4.9531,5.1516,4.9531,5.1042,115597,0
2014-12-18,5.1422,5.1516,5.0477,5.1233,40615,0
2014-12-19,5.1042,5.1516,4.9908,4.9908,213996,0
2014-12-22,5.0098,5.1137,4.9719,5.1042,40389,0
2014-12-23,5.1233,5.1516,5.0477,5.1137,85893,0
2014-12-24,5.1326,5.1988,5.1137,5.1798,47355,0
2014-12-26,5.1988,5.2459,5.1757,5.1988,68332,0
2014-12-29,5.1893,5.3216,5.1893,5.2178,89307,0
2014-12-30,5.1988,5.2839,5.1326,5.1609,43093,0
2014-12-31,5.1893,5.1988,5.1233,5.1422,47194,0
2015-01-02,5.1893,5.1988,5.0003,5.1705,89725,0
2015-01-05,5.1516,5.1988,5.0854,5.0948,32458,0
2015-01-06,5.1042,5.1609,5.0003,5.0192,130381,0
2015-01-07,5.057,5.0758,5.0098,5.0286,29671,0
2015-01-08,5.0665,5.1705,5.0477,5.1326,20505,0
2015-01-09,5.1326,5.1422,5.0758,5.0948,17805,0
2015-01-12,5.1422,5.1422,5.0098,5.0098,19596,0
2015-01-13,5.0665,5.1393,4.9719,5.0286,67545,0
2015-01-14,4.9908,5.0286,4.9342,4.9626,34999,0
2015-01-15,4.9626,4.9719,4.8395,4.9719,65126,0
2015-01-16,4.9531,4.9908,4.9342,4.9719,42809,0
2015-01-20,4.9719,4.9719,4.9152,4.9342,41401,0
2015-01-21,4.9058,5.0477,4.9058,4.9434,66853,0
2015-01-22,4.9814,5.1137,4.9626,5.1137,47836,0
2015-01-23,5.0758,5.0854,4.9619,5.0192,11827,0
2015-01-26,5.0003,5.1042,4.9814,5.0477,10464,0
2015-01-27,4.9719,5.0286,4.9434,4.9531,28613,0
2015-01-28,4.9908,5.0098,4.8962,4.9058,41385,0
2015-01-29,4.9434,5.0948,4.9342,5.0854,23096,0
2015-01-30,4.9814,5.0758,4.9434,4.9814,29261,0
2015-02-02,5.0192,5.057,4.9719,5.0098,45172,0
2015-02-03,5.0003,5.1516,5.0003,5.1516,40925,0
2015-02-04,5.1326,5.3026,5.0477,5.0948,79717,0
2015-02-05,5.0854,5.1893,5.057,5.1609,90544,0
2015-02-06,5.1798,5.2271,5.0854,5.1893,145969,0
2015-02-09,5.1893,5.1988,5.0948,5.1042,31954,0
2015-02-10,5.1684,5.1708,5.0481,5.1234,25715,0
2015-02-11,5.0948,5.0948,5.017,5.0377,24929,0
2015-02-12,5.0377,5.1611,5.0377,5.0853,29928,0
2015-02-13,5.1042,5.1234,5.0758,5.0758,33636,0
2015-02-17,5.0475,5.1611,5.0475,5.1234,20651,0
2015-02-18,5.0853,5.2182,5.0509,5.1801,37284,0
2015-02-19,5.1801,5.256,5.1234,5.1896,39508,0
2015-02-20,5.2086,5.2086,5.1248,5.1611,28019,0
2015-02-23,5.1327,5.1517,5.0283,5.0568,34610,0
2015-02-24,5.0948,5.1896,5.0758,5.0948,24274,0
2015-02-25,5.1137,5.1423,5.0948,5.0948,21078,0
2015-02-26,5.0758,5.1423,5.0758,5.1137,16446,0
2015-02-27,5.1234,5.1611,5.0758,5.1234,78693,0
2015-03-02,5.1234,5.1708,5.1137,5.1234,22662,0
2015-03-03,5.0758,5.1137,5.0758,5.0758,20237,0
2015-03-04,5.0758,5.1137,5.0283,5.0283,13597,0
2015-03-05,5.0377,5.0758,4.9904,5.0094,31199,0
2015-03-06,4.9999,5.0664,4.9809,4.9904,46901,0
2015-03-09,4.9999,5.0568,4.9809,4.9999,22135,0
2015-03-10,4.9809,5.0094,4.9809,4.9904,38157,0
2015-03-11,4.9999,5.0094,4.9809,4.9809,26985,0
2015-03-12,5.0377,5.1042,5.0283,5.1042,28458,0
2015-03-13,5.0475,5.0853,4.9999,5.0568,33834,0
2015-03-16,5.0758,5.0758,5.0094,5.0475,19076,0
2015-03-17,5.0377,5.0664,4.9999,5.0377,40160,0
2015-03-18,5.0475,5.0664,5.0283,5.0377,20237,0
2015-03-19,5.0377,5.0758,5.0283,5.0568,20976,0
2015-03-20,5.0758,5.1611,5.0475,5.1517,96548,0
2015-03-23,5.1137,5.1423,5.0568,5.0948,42583,0
2015-03-24,5.0948,5.1234,5.0377,5.0853,16440,0
2015-03-25,5.0853,5.0853,5.0189,5.0283,23295,0
2015-03-26,5.0664,5.0664,4.9999,5.0283,30250,0
2015-03-27,5.0475,5.0475,4.9999,5.0283,28985,0
2015-03-30,5.0283,5.0758,4.9999,5.0568,28037,0
2015-03-31,5.0283,5.1137,5.0283,5.0758,47835,0
2015-04-01,5.0664,5.0758,4.9999,5.0475,50383,0
2015-04-02,5.0377,5.1042,5.0094,5.0377,37736,0
2015-04-06,4.9809,5.0758,4.9809,5.0475,32991,0
2015-04-07,5.0189,5.0664,5.0189,5.0664,20313,0
2015-04-08,5.0377,5.0664,4.9904,5.0475,17916,0
2015-04-09,5.0664,5.0664,4.9904,5.0377,30278,0
2015-04-10,5.0189,5.0758,4.9904,5.0189,17815,0
2015-04-13,4.9999,5.0189,4.9904,5.0094,28354,0
2015-04-14,4.9999,5.0377,4.9904,5.0283,26562,0
2015-04-15,5.0664,5.0758,5.0283,5.0758,22088,0
2015-04-16,5.0664,5.0758,5.0377,5.0377,29170,0
2015-04-17,5.0283,5.0758,4.9904,4.9999,33834,0
2015-04-20,5.0094,5.0664,5.0094,5.0568,11771,0
2015-04-21,5.0758,5.0758,5.0094,5.0094,9964,0
2015-04-22,4.9999,5.0475,4.9904,5.0094,11197,0
2015-04-23,5.0283,5.0283,4.9714,4.9904,34888,0
2015-04-24,4.9809,5.0664,4.9809,5.0664,35808,0
2015-04-27,5.0475,5.0758,4.9809,5.0475,34784,0
2015-04-28,5.0664,5.0758,5.0475,5.0664,37285,0
2015-04-29,5.0377,5.0758,5.0189,5.0475,23400,0
2015-04-30,5.0377,5.0475,4.9714,4.9809,70302,0
2015-05-01,4.9714,5.0568,4.9714,4.9999,40475,0
2015-05-04,5.0283,5.0283,4.962,4.9904,40790,0
2015-05-05,4.9525,5.0475,4.9525,4.9714,45745,0
2015-05-06,5.0094,5.0475,4.9335,4.9525,65613,0
2015-05-07,4.9335,4.9999,4.9335,4.962,16188,0
2015-05-08,4.9714,5.0094,4.9428,4.9904,34045,0
2015-05-11,4.962,5.0568,4.9525,4.962,30883,0
2015-05-12,4.9333,4.962,4.8951,4.9333,42383,0
2015-05-13,4.9715,5.0001,4.9333,4.9333,24207,0
2015-05-14,4.962,5.048,4.9237,4.981,29552,0
2015-05-15,4.9906,5.048,4.9333,5.0287,51376,0
2015-05-18,5.0287,5.0956,4.962,5.0097,110677,0
2015-05-19,4.981,5.0435,4.981,5.0001,35380,0
2015-05-20,4.9906,5.0097,4.9427,4.9715,13939,0
2015-05-21,4.9524,5.0001,4.9142,4.9142,39509,0
2015-05-22,4.9237,4.962,4.8856,4.9142,87926,0
2015-05-26,4.9333,5.0001,4.8474,4.9047,89456,0
2015-05-27,4.9142,4.9142,4.8666,4.9047,36888,0
2015-05-28,4.8951,4.9047,4.8255,4.8856,51931,0
2015-05-29,4.9142,4.9142,4.838,4.838,57745,0
2015-06-01,4.8856,4.8856,4.7997,4.8283,51554,0
2015-06-02,4.838,4.8856,4.8189,4.857,86165,0
2015-06-03,4.8666,4.8951,4.8283,4.838,79016,0
2015-06-04,4.7997,4.857,4.7997,4.8189,28399,0
2015-06-05,4.8474,4.8474,4.8283,4.838,38041,0
2015-06-08,4.7997,4.876,4.7997,4.8283,42023,0
2015-06-09,4.8283,4.876,4.7997,4.838,70611,0
2015-06-10,4.8666,4.9333,4.838,4.8856,55214,0
2015-06-11,4.8666,4.9333,4.8666,4.9333,35100,0
2015-06-12,4.9333,4.9524,4.857,4.8856,41395,0
2015-06-15,4.8283,4.8856,4.8093,4.8474,54284,0
2015-06-16,4.8189,4.9142,4.8189,4.8856,48940,0
2015-06-17,4.9142,4.9142,4.8283,4.8666,55123,0
2015-06-18,4.857,5.0001,4.8474,5.0001,66442,0
2015-06-19,4.981,5.0382,4.876,4.962,79125,0
2015-06-22,4.9524,5.0097,4.9524,4.9906,85094,0
2015-06-23,4.962,5.0382,4.9524,5.0192,62350,0
2015-06-24,4.9906,5.0382,4.9237,5.0097,50827,0
2015-06-25,5.048,5.048,4.9524,4.9715,62982,0
2015-06-26,5.0001,5.048,4.8951,4.9715,3435898,0
2015-06-29,4.9237,5.0573,4.9237,5.0382,128796,0
2015-06-30,5.0573,5.0573,5.0192,5.0573,60500,0
2015-07-01,5.0573,5.2482,5.0573,5.2195,185910,0
2015-07-02,5.191,5.2957,5.1813,5.2957,52399,0
2015-07-06,5.2291,5.2957,5.2291,5.2957,90963,0
2015-07-07,5.2576,5.2957,5.1432,5.2865,64557,0
2015-07-08,5.2387,5.2576,5.1813,5.2291,42965,0
2015-07-09,5.2291,5.2957,5.2291,5.2482,33117,0
2015-07-10,5.2576,5.3055,5.2482,5.2865,80589,0
2015-07-13,5.2957,5.3724,5.2576,5.2576,88661,0
2015-07-14,5.2673,5.3149,5.2195,5.2387,33299,0
2015-07-15,5.2195,5.2865,5.2195,5.2387,43635,0
2015-07-16,5.2482,5.2576,5.2291,5.2387,28191,0
2015-07-17,5.2387,5.2576,5.2195,5.2291,42549,0
2015-07-20,5.2291,5.2673,5.1719,5.2482,58790,0
2015-07-21,5.2291,5.2957,5.2004,5.2576,39614,0
2015-07-22,5.2576,5.2957,5.2576,5.2576,61097,0
2015-07-23,5.2957,5.3437,5.2387,5.3149,37204,0
2015-07-24,5.3437,5.3437,5.2195,5.2291,17710,0
2015-07-27,5.2291,5.2576,5.1432,5.1528,45901,0
2015-07-28,5.1528,5.1719,5.0382,5.0573,22428,0
2015-07-29,5.0573,5.1243,5.0573,5.0859,19493,0
2015-07-30,5.0956,5.1719,5.0956,5.1719,23370,0
2015-07-31,5.1528,5.1813,5.105,5.1622,21379,0
2015-08-03,5.1528,5.1622,5.0573,5.1622,36888,0
2015-08-04,5.191,5.191,5.0573,5.1146,18549,0
2015-08-05,5.1146,5.1528,5.0859,5.0859,19702,0
2015-08-06,5.0956,5.1813,5.0573,5.0859,14169,0
2015-08-07,5.0859,5.1528,5.0859,5.0859,25675,0
2015-08-10,5.0956,5.1243,5.0573,5.067,23684,0
2015-08-11,5.0764,5.1052,5.0573,5.067,19820,0
2015-08-12,5.0573,5.1052,5.0285,5.086,17401,0
2015-08-13,5.0764,5.1052,5.0094,5.0573,39494,0
2015-08-14,5.0573,5.086,5.0189,5.086,13129,0
2015-08-17,5.038,5.0958,5.0189,5.0479,13234,0
2015-08-18,5.067,5.1533,5.0189,5.086,34492,0
2015-08-19,5.086,5.1149,5.067,5.067,11880,0
2015-08-20,5.067,5.1052,5.0285,5.038,18235,0
2015-08-21,5.0573,5.0958,5.0285,5.0764,63982,0
2015-08-24,5.0094,5.067,4.9709,4.9806,77210,0
2015-08-25,4.9901,5.086,4.8174,4.8366,49081,0
2015-08-26,4.8271,4.9326,4.7597,4.8654,46999,0
2015-08-27,4.8941,4.923,4.8462,4.875,19799,0
2015-08-28,4.9038,5.1052,4.8462,5.067,47206,0
2015-08-31,5.0958,5.0958,4.9326,4.9901,14068,0
2015-09-01,4.9326,5.0189,4.875,4.9326,21155,0
2015-09-02,4.9709,4.9901,4.923,4.9517,25946,0
2015-09-03,4.8941,4.9517,4.8654,4.875,13548,0
2015-09-04,4.875,4.9517,4.8558,4.9038,23758,0
2015-09-08,4.9614,4.9614,4.8847,4.9326,7711,0
2015-09-09,4.9517,4.9614,4.8654,4.8847,28553,0
2015-09-10,4.9133,5.0189,4.875,4.9614,23850,0
2015-09-11,4.9517,4.9709,4.8941,4.923,36158,0
2015-09-14,4.9517,4.9806,4.875,4.9038,41264,0
2015-09-15,4.9038,4.9614,4.8941,4.9133,31562,0
2015-09-16,4.942,4.9614,4.8847,4.923,22613,0
2015-09-17,4.8941,4.9901,4.8654,4.8654,45647,0
2015-09-18,4.8654,4.9709,4.8462,4.9709,46370,0
2015-09-21,4.9517,4.9901,4.942,4.9806,7295,0
2015-09-22,4.9326,5.0285,4.9326,4.9997,6253,0
2015-09-23,5.0189,5.0285,4.942,4.9709,10448,0
2015-09-24,4.9517,4.9806,4.923,4.923,5822,0
2015-09-25,4.9517,4.9806,4.942,4.9614,15422,0
2015-09-28,4.942,4.942,4.8462,4.9038,36193,0
2015-09-29,4.9038,5.038,4.9038,4.9517,20738,0
2015-09-30,4.9326,4.9901,4.9038,4.9709,22300,0
2015-10-01,4.9614,4.9709,4.8847,4.9133,10629,0
2015-10-02,4.9038,4.9901,4.8654,4.9901,14380,0
2015-10-05,4.9901,5.067,4.9709,4.9997,12447,0
2015-10-06,4.942,4.9901,4.942,4.9901,4794,0
2015-10-07,4.9997,5.038,4.9709,4.9997,37097,0
2015-10-08,5.038,5.038,4.9997,4.9997,20633,0
2015-10-09,5.038,5.038,4.9709,4.9901,14277,0
2015-10-12,4.942,4.9614,4.923,4.942,3714,0
2015-10-13,4.9326,4.9614,4.923,4.9326,12922,0
2015-10-14,4.942,4.942,4.8941,4.8941,5836,0
2015-10-15,4.9326,4.9614,4.875,4.9326,30740,0
2015-10-16,4.9038,4.9901,4.9038,4.9517,26261,0
2015-10-19,4.9709,5.0379,4.9517,4.9709,8720,0
2015-10-20,4.9517,4.9901,4.9517,4.9709,29491,0
2015-10-21,4.9517,4.9997,4.9517,4.9901,11775,0
2015-10-22,4.9901,4.9901,4.9709,4.9806,12712,0
2015-10-23,4.9901,4.9901,4.9709,4.9709,13754,0
2015-10-26,4.9709,5.0094,4.9709,4.9709,43871,0
2015-10-27,4.9614,4.9997,4.9614,4.9806,12712,0
2015-10-28,4.9901,5.038,4.9806,5.0189,46999,0
2015-10-29,4.9901,5.0285,4.9806,5.0094,21155,0
2015-10-30,5.0094,5.038,4.8941,4.9517,46890,0
2015-11-02,4.9517,5.0189,4.9517,4.9901,12665,0
2015-11-03,5.0094,5.038,4.9709,5.0189,24905,0
2015-11-04,5.038,5.0479,5.0094,5.038,40467,0
2015-11-05,4.9997,5.1052,4.9901,5.0958,39181,0
2015-11-06,4.9997,5.1627,4.9997,5.1627,67109,0
2015-11-09,5.0954,5.158,5.076,5.1244,34301,0
2015-11-10,5.1244,5.2013,5.0856,5.182,68806,0
2015-11-11,5.1338,5.2013,5.0954,5.182,73159,0
2015-11-12,5.1146,5.2112,5.0954,5.1627,37305,0
2015-11-13,5.2207,5.2207,5.0759,5.1919,82484,0
2015-11-16,5.1919,5.2207,5.0954,5.2207,108287,0
2015-11-17,5.2112,5.2593,5.1146,5.2593,61965,0
2015-11-18,5.2593,5.3077,5.1338,5.2304,596981,0
2015-11-19,5.2979,5.4041,5.2593,5.3558,65905,0
2015-11-20,5.3268,5.6744,5.3268,5.5392,92018,0
2015-11-23,5.6067,5.6067,5.4137,5.4427,107770,0
2015-11-24,5.3077,5.5392,5.3077,5.5007,31709,0
2015-11-25,5.4524,5.5777,5.4427,5.5392,48806,0
2015-11-27,5.5681,5.6647,5.5199,5.6647,30674,0
2015-11-30,5.7516,5.7612,5.5972,5.6839,87045,0
2015-12-01,5.6937,5.7805,5.6744,5.7417,51866,0
2015-12-02,5.7322,5.8701,5.7322,5.7998,62111,0
2015-12-03,5.7612,5.8578,5.7516,5.7708,69022,0
2015-12-04,5.7998,5.9061,5.7708,5.8866,40207,0
2015-12-07,5.8673,5.9061,5.7805,5.7998,26423,0
2015-12-08,5.7322,5.79,5.6937,5.7612,23698,0
2015-12-09,5.7612,5.79,5.7612,5.7805,10466,0
2015-12-10,5.79,5.8866,5.7417,5.7805,21658,0
2015-12-11,5.7225,5.7708,5.713,5.7417,28600,0
2015-12-14,5.6647,5.7516,5.6165,5.6937,42017,0
2015-12-15,5.7322,5.79,5.6839,5.7417,38133,0
2015-12-16,5.7805,5.7805,5.7031,5.7225,29740,0
2015-12-17,5.7612,5.7805,5.7225,5.7516,24352,0
2015-12-18,5.6839,5.7516,5.655,5.7322,68288,0
2015-12-21,5.7612,5.7612,5.6647,5.6937,35646,0
2015-12-22,5.7322,5.7708,5.713,5.7322,20965,0
2015-12-23,5.7612,5.79,5.7225,5.79,13576,0
2015-12-24,5.7322,5.79,5.7322,5.7708,7102,0
2015-12-28,5.79,5.79,5.7031,5.7417,9275,0
2015-12-29,5.7516,5.8382,5.7417,5.8096,52849,0
2015-12-30,5.8382,5.8382,5.7612,5.8096,38274,0
2015-12-31,5.8096,5.8673,5.7805,5.8382,21755,0
2016-01-04,5.7998,5.8481,5.7031,5.7998,60700,0
2016-01-05,5.7998,5.9347,5.7521,5.9347,46679,0
2016-01-06,5.8578,5.9347,5.8469,5.8578,35502,0
2016-01-07,5.79,5.8382,5.7612,5.7612,30290,0
2016-01-08,5.7417,5.9155,5.7417,5.8382,50257,0
2016-01-11,5.819,5.8866,5.79,5.8481,24986,0
2016-01-12,5.877,5.877,5.79,5.8481,19000,0
2016-01-13,5.8578,5.877,5.6744,5.6744,21099,0
2016-01-14,5.6937,5.7804,5.6753,5.7516,27530,0
2016-01-15,5.6744,5.7417,5.5972,5.6455,31375,0
2016-01-19,5.7031,5.713,5.5585,5.5875,12954,0
2016-01-20,5.5585,5.6824,5.433,5.5585,23171,0
2016-01-21,5.5294,5.713,5.5294,5.5972,24473,0
2016-01-22,5.6165,5.626,5.491,5.5294,13521,0
2016-01-25,5.5007,5.6067,5.4813,5.4813,9664,0
2016-01-26,5.4619,5.6937,5.385,5.6165,29046,0
2016-01-27,5.5777,5.7998,5.5777,5.6116,19954,0
2016-01-28,5.6067,5.7998,5.5857,5.655,40511,0
2016-01-29,5.7417,5.79,5.6455,5.655,21753,0
2016-02-01,5.5972,5.6937,5.5972,5.6937,6131,0
2016-02-02,5.6839,5.7031,5.6165,5.6937,32275,0
2016-02-03,5.6937,5.7516,5.5207,5.6937,43908,0
2016-02-04,5.6358,5.7417,5.5972,5.6455,27391,0
2016-02-05,5.6067,5.6165,5.4619,5.5489,10191,0
2016-02-08,5.4813,5.5777,5.4717,5.5585,12883,0
2016-02-09,5.5294,5.5982,5.4619,5.5007,19105,0
2016-02-10,5.4909,5.6462,5.4909,5.52,9088,0
2016-02-11,5.4231,5.5781,5.3357,5.3843,21016,0
2016-02-12,5.3648,5.5152,4.8699,5.4909,37964,0
2016-02-16,5.4715,5.8207,5.4715,5.6849,37267,0
2016-02-17,5.6946,5.8207,5.588,5.6558,25169,0
2016-02-18,5.5977,5.6267,5.5588,5.5977,19403,0
2016-02-19,5.6365,5.7237,5.6365,5.6655,16481,0
2016-02-22,5.7237,5.7286,5.6462,5.7237,29396,0
2016-02-23,5.782,5.8207,5.7301,5.8207,26523,0
2016-02-24,5.8014,5.8306,5.782,5.8207,37155,0
2016-02-25,5.8306,5.8306,5.7625,5.8207,53334,0
2016-02-26,5.8306,5.9178,5.5613,5.8886,74914,0
2016-02-29,5.9178,6.1604,5.8984,5.9178,95945,0
2016-03-01,5.8886,6.0925,5.6558,6.0633,50748,0
2016-03-02,6.0633,6.1702,6.0148,6.0633,55605,0
2016-03-03,6.0341,6.1311,6.0148,6.0148,36250,0
2016-03-04,6.0148,6.0633,5.6752,5.8306,64730,0
2016-03-07,5.879,6.0633,5.782,6.0341,42174,0
2016-03-08,6.0731,6.1604,5.9663,6.0148,61758,0
2016-03-09,6.0827,6.1117,6.0246,6.0341,9835,0
2016-03-10,6.0633,6.0827,5.9761,6.0633,17041,0
2016-03-11,6.0925,6.0925,6.044,6.0827,23596,0
2016-03-14,6.0341,6.1216,5.9955,6.1216,34576,0
2016-03-15,6.1311,6.1311,6.0246,6.0341,34516,0
2016-03-16,6.0731,6.1021,5.8886,5.9761,11823,0
2016-03-17,5.9079,6.0148,5.8506,5.9955,25521,0
2016-03-18,5.9663,6.1021,5.9359,5.9371,69726,0
2016-03-21,5.9178,6.0341,5.8886,5.9856,21111,0
2016-03-22,6.0148,6.0246,5.9761,6.0148,14817,0
2016-03-23,6.0633,6.0731,6.0148,6.044,20154,0
2016-03-24,6.0148,6.0925,6.0148,6.0827,21154,0
2016-03-28,6.0633,6.1117,6.0148,6.1021,25051,0
2016-03-29,6.0925,6.1117,6.039,6.0925,32955,0
2016-03-30,6.0535,6.1117,6.044,6.1021,44293,0
2016-03-31,6.0633,6.2088,6.0633,6.0633,42076,0
2016-04-01,6.0731,6.2088,6.0633,6.1699,42914,0
2016-04-04,6.2088,6.2864,6.196,6.238,36823,0
2016-04-05,6.2574,6.3156,6.1699,6.3156,32386,0
2016-04-06,6.3349,6.4514,6.2049,6.3834,74993,0
2016-04-07,6.4029,6.4708,6.3058,6.4611,91639,0
2016-04-08,6.4999,6.5872,6.4028,6.5484,69137,0
2016-04-11,6.5969,6.5969,6.4902,6.5484,27885,0
2016-04-12,6.5096,6.7132,6.5096,6.6162,47503,0
2016-04-13,6.6066,6.6938,6.5873,6.6648,122834,0
2016-04-14,6.6356,6.6938,6.6356,6.6549,33265,0
2016-04-15,6.6162,6.6938,6.6162,6.6162,49759,0
2016-04-18,6.4514,6.6745,6.3253,6.6454,48390,0
2016-04-19,6.6695,6.7326,6.6648,6.7037,26850,0
2016-04-20,6.7326,6.7326,6.6649,6.7037,41228,0
2016-04-21,6.6938,6.7037,6.6745,6.7037,25773,0
2016-04-22,6.6549,6.7231,6.6261,6.6261,46155,0
2016-04-25,6.6745,6.7326,6.6648,6.7326,22853,0
2016-04-26,6.6842,6.6938,6.6745,6.6938,83307,0
2016-04-27,6.6454,6.6938,6.6262,6.6549,153281,0
2016-04-28,6.5872,6.6938,6.5145,6.6549,34988,0
2016-04-29,6.6549,6.6842,6.4223,6.6066,55324,0
2016-05-02,6.6648,6.7132,6.6066,6.6549,102253,0
2016-05-03,6.6454,6.6549,6.558,6.6549,63532,0
2016-05-04,6.6648,6.7132,6.6549,6.6745,90025,0
2016-05-05,6.7132,7.174,6.7132,7.0237,194059,0
2016-05-06,6.9656,7.2177,6.9656,7.1693,79318,0
2016-05-09,7.0819,7.1887,7.0819,7.1306,48711,0
2016-05-10,7.1693,7.276,7.043,7.2469,285165,0
2016-05-11,7.2761,7.3832,6.8572,6.8963,58881,0
2016-05-12,6.9157,7.203,6.7306,6.9449,43850,0
2016-05-13,6.9351,7.1007,6.778,6.8475,33156,0
2016-05-16,6.8085,6.8963,6.7277,6.8572,27438,0
2016-05-17,6.9059,7.0326,6.6431,6.7015,45760,0
2016-05-18,6.7209,6.8561,6.7209,6.7989,52300,0
2016-05-19,6.8085,6.9059,6.6624,6.8085,52720,0
2016-05-20,6.867,6.9449,6.7599,6.8183,43624,0
2016-05-23,6.7695,6.8864,6.7501,6.8475,54185,0
2016-05-24,6.9255,7.0521,6.7695,7.0034,37279,0
2016-05-25,6.9546,7.091,6.9157,6.9644,63590,0
2016-05-26,7.0229,7.0641,6.8183,6.9838,29851,0
2016-05-27,7.0812,7.2914,6.9546,7.0034,50937,0
2016-05-31,7.0131,7.1301,6.8475,6.9546,43698,0
2016-06-01,7.6171,7.6171,6.9157,6.9838,111630,0
2016-06-02,6.9255,7.1007,6.9255,6.9449,48159,0
2016-06-03,6.9838,6.9838,6.8183,6.8767,38487,0
2016-06-06,6.8963,7.0521,6.8572,6.9838,40563,0
2016-06-07,6.9644,7.0812,6.8864,6.9351,40915,0
2016-06-08,6.9936,7.2565,6.8572,7.0034,23058,0
2016-06-09,6.9449,6.9644,6.8183,6.9059,32644,0
2016-06-10,6.867,6.9059,6.7209,6.7989,39709,0
2016-06-13,6.7695,6.8767,6.4628,6.4871,131212,0
2016-06-14,6.4287,6.7209,6.3604,6.7014,96868,0
2016-06-15,6.7306,6.7794,6.6819,6.6819,60420,0
2016-06-16,6.6235,6.8085,6.5747,6.6331,35697,0
2016-06-17,6.5845,6.7794,6.4676,6.5065,144277,0
2016-06-20,6.5164,6.7209,6.5065,6.5164,75506,0
2016-06-21,6.5261,6.7015,6.4774,6.604,107270,0
2016-06-22,6.604,6.6819,6.4676,6.5552,75501,0
2016-06-23,6.5456,6.8085,6.5456,6.7209,141885,0
2016-06-24,6.3703,6.828,6.3703,6.5943,1565889,0
2016-06-27,6.5943,6.7989,6.4578,6.711,138130,0
2016-06-28,6.7695,6.9108,6.7306,6.8572,117758,0
2016-06-29,6.8864,7.0521,6.6331,7.0131,76771,0
2016-06-30,7.0131,7.2761,6.9791,7.2274,106192,0
2016-07-01,7.2371,7.2858,7.1787,7.2565,54284,0
2016-07-05,7.2079,7.2565,7.0422,7.2371,60672,0
2016-07-06,7.2469,7.315,7.1591,7.2469,64013,0
2016-07-07,7.1885,7.2565,7.091,7.1885,57419,0
2016-07-08,7.2274,7.2955,7.1885,7.2274,72827,0
2016-07-11,7.3054,7.3054,7.1885,7.2274,54298,0
2016-07-12,7.2469,7.2858,7.1787,7.1787,61939,0
2016-07-13,7.1885,7.2371,7.091,7.1495,62719,0
2016-07-14,7.1397,7.2956,7.091,7.1202,42943,0
2016-07-15,7.169,7.2761,7.0716,7.1105,63923,0
2016-07-18,7.1591,7.1885,7.1204,7.1397,21304,0
2016-07-19,7.091,7.2956,7.091,7.2371,52551,0
2016-07-20,7.2956,7.2956,7.2079,7.2858,30123,0
2016-07-21,7.2858,7.315,7.1221,7.2565,36910,0
2016-07-22,7.3443,7.3541,7.2761,7.3054,38037,0
2016-07-25,7.2761,7.2956,7.2176,7.2858,18868,0
2016-07-26,7.2615,7.3005,7.2566,7.2956,24166,0
2016-07-27,7.2469,7.3248,7.2469,7.2858,23140,0
2016-07-28,7.2761,7.4514,7.2341,7.4028,82352,0
2016-07-29,7.4222,7.5488,7.1007,7.5488,179279,0
2016-08-01,7.5002,7.5197,7.3345,7.4612,116369,0
2016-08-02,7.4028,7.4709,7.3735,7.3735,55023,0
2016-08-03,7.3637,7.4482,7.2761,7.3541,43202,0
2016-08-04,7.3832,7.3832,7.2761,7.2956,17841,0
2016-08-05,7.3541,7.5097,7.2079,7.4612,49565,0
2016-08-08,7.4928,7.5097,7.4222,7.4612,26092,0
2016-08-09,7.4612,7.5683,7.4319,7.5585,24525,0
2016-08-10,7.5197,7.6511,7.4903,7.5197,36768,0
2016-08-11,7.6272,7.6272,7.5517,7.6272,36264,0
2016-08-12,7.5707,7.8618,7.5707,7.6956,90366,0
2016-08-15,7.7641,7.8422,7.6859,7.7641,86555,0
2016-08-16,7.5979,7.7249,7.461,7.6369,32962,0
2016-08-17,7.6175,7.7249,7.5293,7.6369,16917,0
2016-08-18,7.6467,7.676,7.4023,7.5979,21483,0
2016-08-19,7.5685,7.7445,7.5097,7.5293,35187,0
2016-08-22,7.4707,7.588,7.4511,7.5001,31477,0
2016-08-23,7.4805,7.6467,7.4805,7.5197,36456,0
2016-08-24,7.5097,7.5784,7.5097,7.5489,28785,0
2016-08-25,7.588,7.7837,7.588,7.7737,27548,0
2016-08-26,7.8032,7.9889,7.5293,7.7933,35715,0
2016-08-29,7.852,7.8911,7.7151,7.852,22681,0
2016-08-30,7.901,7.9889,7.8228,7.9499,42956,0
2016-08-31,7.9499,8.028,7.5784,7.6075,128998,0
2016-09-01,7.6075,7.9303,7.6075,7.9205,45588,0
2016-09-02,7.8813,7.94,7.852,7.8911,23262,0
2016-09-06,7.901,7.9205,7.7398,7.901,49928,0
2016-09-07,7.94,7.94,7.8228,7.852,27626,0
2016-09-08,7.8813,7.8813,7.8228,7.852,37502,0
2016-09-09,7.8716,7.8716,7.6956,7.7054,45885,0
2016-09-12,7.7445,7.8911,7.6863,7.8618,33744,0
2016-09-13,7.8618,7.8618,7.676,7.7445,19365,0
2016-09-14,7.7641,7.7837,7.676,7.7054,37294,0
2016-09-15,7.7542,7.8228,7.7274,7.7737,19570,0
2016-09-16,7.8228,7.8228,7.676,7.8129,87606,0
2016-09-19,7.8228,7.8228,7.7542,7.7837,9018,0
2016-09-20,7.8228,7.852,7.7753,7.7837,13179,0
2016-09-21,7.8129,7.8228,7.7737,7.8129,14566,0
2016-09-22,7.8228,7.8716,7.7737,7.8325,27299,0
2016-09-23,7.8422,7.8911,7.8228,7.852,12531,0
2016-09-26,7.8228,7.8422,7.7152,7.7347,17322,0
2016-09-27,7.7837,7.8422,7.7151,7.8032,51737,0
2016-09-28,7.7933,7.8228,7.6859,7.8129,21783,0
2016-09-29,7.7249,7.7799,7.676,7.6859,23265,0
2016-09-30,7.7347,7.8422,7.6859,7.8129,37709,0
2016-10-03,7.7933,7.8618,7.676,7.7151,19425,0
2016-10-04,7.7445,7.8325,7.7059,7.7933,13368,0
2016-10-05,7.8129,7.8716,7.7737,7.8032,21732,0
2016-10-06,7.7542,7.9303,7.7249,7.8716,112672,0
2016-10-07,7.901,7.9303,7.7445,7.8032,14010,0
2016-10-10,7.7933,7.9303,7.7641,7.8422,19586,0
2016-10-11,7.8422,7.8422,7.6859,7.7054,14490,0
2016-10-12,7.676,7.8716,7.676,7.8422,33096,0
2016-10-13,7.7054,7.8129,7.676,7.6859,17393,0
2016-10-14,7.676,7.7542,7.6369,7.7347,13740,0
2016-10-17,7.7837,7.8032,7.6809,7.7641,8493,0
2016-10-18,7.8032,7.8618,7.7113,7.7933,56116,0
2016-10-19,7.7249,7.8716,7.7249,7.852,20852,0
2016-10-20,7.8911,7.9106,7.7622,7.8325,12145,0
2016-10-21,7.6565,7.8716,7.6565,7.8032,11343,0
2016-10-24,7.8716,7.9303,7.8374,7.8716,18071,0
2016-10-25,7.852,7.8716,7.7737,7.8325,14843,0
2016-10-26,7.852,7.9694,7.8032,7.8129,29729,0
2016-10-27,7.7933,7.8129,7.7347,7.7837,21414,0
2016-10-28,7.7737,7.8228,7.7249,7.7933,45280,0
2016-10-31,7.6663,8.0183,7.6663,7.9499,47720,0
2016-11-01,7.9845,8.0647,7.901,7.901,25222,0
2016-11-02,7.9106,7.935,7.6859,7.8618,96178,0
2016-11-03,7.8129,8.0183,7.7054,7.9205,18927,0
2016-11-04,7.9303,8.1845,7.7737,7.9694,117102,0
2016-11-07,8.0476,8.2595,8.0476,8.165,57606,0
2016-11-08,8.1062,8.165,8.0598,8.165,25911,0
2016-11-09,8.2042,8.4201,8.1552,8.3612,87244,0
2016-11-10,8.3809,8.9402,8.3809,8.6361,113876,0
2016-11-11,8.6361,8.901,8.5104,8.8225,132709,0
2016-11-14,8.9304,9.0679,8.8126,9.0286,107116,0
2016-11-15,8.9794,9.2839,8.8322,9.1071,47089,0
2016-11-16,9.058,9.1218,8.9501,9.0187,56851,0
2016-11-17,9.0286,9.0286,8.8716,8.901,35062,0
2016-11-18,8.901,9.0482,8.8912,9.0187,106860,0
2016-11-21,9.0286,9.0286,8.9516,9.0286,53562,0
2016-11-22,9.0286,9.0482,8.8813,9.009,64146,0
2016-11-23,8.9698,9.1562,8.9698,9.1562,81740,0
2016-11-25,9.1659,9.2053,9.1169,9.1562,27602,0
2016-11-28,9.1267,9.2444,8.9402,8.999,52591,0
2016-11-29,9.0776,9.4701,9.0061,9.4009,61863,0
2016-11-30,9.4999,9.4999,9.1954,9.2543,74364,0
2016-12-01,9.3327,9.52,9.3327,9.4108,39763,0
2016-12-02,9.4504,9.4601,9.2444,9.264,47744,0
2016-12-05,9.2543,9.4999,9.2543,9.4601,78270,0
2016-12-06,9.4701,9.4999,9.323,9.4405,40259,0
2016-12-07,9.4601,9.53,9.4187,9.51,51118,0
2016-12-08,9.52,9.52,9.51,9.52,102494,0
2016-12-09,9.4701,9.784,9.4098,9.696,100175,0
2016-12-12,9.726,9.863,9.559,9.587,57664,0
2016-12-13,9.656,9.766,9.3524,9.756,45020,0
2016-12-14,9.736,9.823,9.547,9.656,56616,0
2016-12-15,9.597,9.813,9.597,9.803,78250,0
2016-12-16,9.775,9.961,9.736,9.932,157488,0
2016-12-19,10.049,10.049,9.922,10.029,56224,0
2016-12-20,10.049,10.256,10.019,10.246,110886,0
2016-12-21,10.256,10.295,10.108,10.246,36255,0
2016-12-22,10.285,10.432,10.206,10.343,70190,0
2016-12-23,10.275,10.382,10.265,10.305,40468,0
2016-12-27,10.353,10.457,10.343,10.372,37132,0
2016-12-28,10.422,10.452,10.236,10.372,34366,0
2016-12-29,10.432,10.472,10.236,10.305,33641,0
2016-12-30,10.265,10.467,10.157,10.216,46551,0
2017-01-03,10.226,10.285,9.98,9.99,94069,0
2017-01-04,9.952,10.166,9.49,10.059,74545,0
2017-01-05,10.079,10.079,9.664,9.853,56989,0
2017-01-06,9.892,9.902,9.636,9.793,80422,0
2017-01-09,9.716,9.784,9.531,9.617,43416,0
2017-01-10,9.579,9.793,9.4217,9.766,25196,0
2017-01-11,9.706,10.108,9.666,10.059,47707,0
2017-01-12,10.029,10.029,9.766,9.823,31391,0
2017-01-13,9.853,10.049,9.833,9.952,37079,0
2017-01-17,9.823,9.863,9.726,9.736,73559,0
2017-01-18,9.793,9.863,9.716,9.823,31225,0
2017-01-19,9.833,9.892,9.798,9.813,27544,0
2017-01-20,9.784,10.02,9.746,9.756,36957,0
2017-01-23,9.736,9.844,9.597,9.656,36012,0
2017-01-24,9.636,9.863,9.636,9.793,28520,0
2017-01-25,9.902,10.059,9.853,10.039,29173,0
2017-01-26,10.01,10.128,9.912,9.952,36897,0
2017-01-27,9.803,10.059,9.746,9.98,52113,0
2017-01-30,10.039,10.039,9.863,9.872,36545,0
2017-01-31,9.823,10.059,9.766,10.029,62462,0
2017-02-01,10.089,10.108,9.872,9.892,32448,0
2017-02-02,9.833,9.912,9.559,9.656,37341,0
2017-02-03,9.736,9.853,9.657,9.833,33383,0
2017-02-06,9.756,9.863,9.696,9.706,35947,0
2017-02-07,9.775,9.775,9.597,9.607,32210,0
2017-02-08,9.51,9.587,9.3816,9.4306,56713,0
2017-02-09,9.4207,9.657,9.4207,9.54,38321,0
2017-02-10,9.58,9.963,9.48,9.767,203619,0
2017-02-13,9.845,9.845,9.757,9.845,102264,0
2017-02-14,9.776,9.944,9.776,9.904,35695,0
2017-02-15,9.855,10.022,9.687,10.002,49777,0
2017-02-16,9.944,10.012,9.855,10.012,60574,0
2017-02-17,10.052,10.179,9.944,10.042,47466,0
2017-02-21,10.022,10.131,9.934,10.131,35009,0
2017-02-22,10.052,10.199,10.022,10.131,17867,0
2017-02-23,10.199,10.199,9.958,10.16,29973,0
2017-02-24,10.092,10.17,10.042,10.052,17040,0
2017-02-27,10.052,10.169,10.042,10.062,26566,0
2017-02-28,10.082,10.15,9.894,9.972,46059,0
2017-03-01,10.179,10.199,10.062,10.111,33364,0
2017-03-02,10.082,10.082,9.953,9.982,31153,0
2017-03-03,9.905,10.032,9.904,10.002,28553,0
2017-03-06,9.972,10.072,9.963,10.002,40593,0
2017-03-07,10.002,10.052,9.982,9.992,16819,0
2017-03-08,10.022,10.022,9.914,9.914,34881,0
2017-03-09,9.963,10.012,9.914,9.972,36136,0
2017-03-10,10.012,10.062,9.914,9.934,62260,0
2017-03-13,9.972,9.972,9.53,9.767,102064,0
2017-03-14,9.707,9.776,9.58,9.687,32539,0
2017-03-15,9.944,9.944,9.677,9.717,44169,0
2017-03-16,9.757,9.815,9.707,9.747,47836,0
2017-03-17,9.697,9.953,9.677,9.904,83310,0
2017-03-20,9.815,9.953,9.815,9.845,34876,0
2017-03-21,9.904,9.944,9.56,9.56,60548,0
2017-03-22,9.56,9.647,9.4601,9.4999,103740,0
2017-03-23,9.545,9.697,9.49,9.52,18603,0
2017-03-24,9.4999,9.657,9.4701,9.55,24322,0
2017-03-27,9.4601,9.737,9.4207,9.697,39595,0
2017-03-28,9.647,9.785,9.608,9.776,22263,0
2017-03-29,9.717,9.757,9.618,9.667,24167,0
2017-03-30,9.628,9.835,9.628,9.795,49141,0
2017-03-31,9.805,9.835,9.687,9.737,28832,0
2017-04-03,9.737,9.825,9.55,9.618,31620,0
2017-04-04,9.618,9.687,9.58,9.628,23920,0
2017-04-05,9.657,9.707,9.52,9.53,103842,0
2017-04-06,9.53,9.727,9.4999,9.628,48980,0
2017-04-07,9.608,9.647,9.575,9.598,20148,0
2017-04-10,9.608,9.628,9.4207,9.52,31431,0
2017-04-11,9.4999,9.637,9.48,9.598,41595,0
2017-04-12,9.55,9.628,9.4207,9.49,23437,0
2017-04-13,9.49,9.54,9.4207,9.4504,155914,0
2017-04-17,9.4207,9.55,9.4207,9.52,31205,0
2017-04-18,9.4601,9.53,9.4405,9.49,22964,0
2017-04-19,9.49,9.535,9.4207,9.4405,57838,0
2017-04-20,9.4601,9.593,9.4405,9.57,29136,0
2017-04-21,9.57,9.657,9.56,9.647,80901,0
2017-04-24,9.815,9.953,9.692,9.944,124523,0
2017-04-25,9.963,10.219,9.963,10.16,105211,0
2017-04-26,10.16,10.347,10.14,10.259,75608,0
2017-04-27,10.259,10.259,9.884,9.963,48984,0
2017-04-28,9.845,9.981,9.4207,9.4306,110479,0
2017-05-01,9.4601,9.934,9.4207,9.757,77042,0
2017-05-02,9.737,9.815,9.647,9.707,51541,0
2017-05-03,9.647,9.707,9.4999,9.667,46856,0
2017-05-04,9.677,9.784,9.628,9.697,26168,0
2017-05-05,9.707,9.737,9.608,9.647,21979,0
2017-05-08,9.637,9.835,9.55,9.657,38862,0
2017-05-09,9.657,9.815,9.48,9.54,108039,0
2017-05-10,9.49,9.628,9.4601,9.51,102041,0
2017-05-11,9.48,9.688,9.4207,9.618,82931,0
2017-05-12,9.598,9.618,9.4058,9.4405,42683,0
2017-05-15,9.4601,9.588,9.3811,9.49,51731,0
2017-05-16,9.4999,9.638,9.4414,9.55,27433,0
2017-05-17,9.4108,9.4504,9.4009,9.4108,84730,0
2017-05-18,9.4207,9.53,9.203,9.2624,51849,0
2017-05-19,9.2723,9.302,9.1041,9.1139,60383,0
2017-05-22,9.1239,9.203,8.9358,9.1634,45064,0
2017-05-23,9.1634,9.2723,9.0347,9.2426,65083,0
2017-05-24,9.2921,9.3118,9.0743,9.203,32621,0
2017-05-25,9.2525,9.2821,9.0941,9.1437,29062,0
2017-05-26,9.0941,9.2525,9.0843,9.203,42930,0
2017-05-30,9.2525,9.3014,9.0825,9.1634,32988,0
2017-05-31,9.1931,9.2822,9.0744,9.1437,17983,0
2017-06-01,9.1634,9.3218,9.0743,9.3218,33870,0
2017-06-02,9.302,9.658,9.302,9.4405,38489,0
2017-06-05,9.4306,9.658,9.3322,9.3613,34870,0
2017-06-06,9.2426,9.3613,9.1387,9.1931,19512,0
2017-06-07,9.1931,9.3514,9.1535,9.2624,28442,0
2017-06-08,9.2228,9.658,9.1041,9.3712,61382,0
2017-06-09,9.3712,9.698,9.3613,9.698,73556,0
2017-06-12,9.698,9.786,9.4306,9.598,50380,0
2017-06-13,9.608,9.648,9.4999,9.598,27354,0
2017-06-14,9.588,9.588,9.3811,9.54,31026,0
2017-06-15,9.4306,9.628,9.4306,9.51,37312,0
2017-06-16,9.391,9.588,9.3118,9.3811,285807,0
2017-06-19,9.4001,9.49,9.2228,9.302,42285,0
2017-06-20,9.2525,9.3218,9.1931,9.2822,35264,0
2017-06-21,9.2899,9.2921,9.0545,9.0645,50005,0
2017-06-22,9.0149,9.1041,8.7745,9.0545,34130,0
2017-06-23,9.0545,9.3811,8.9655,9.2921,154808,0
2017-06-26,9.302,9.302,9.0743,9.1239,31027,0
2017-06-27,9.1535,9.2921,9.0447,9.0743,37038,0
2017-06-28,9.1041,9.4009,9.1041,9.302,32422,0
2017-06-29,9.4306,9.58,9.1634,9.51,102977,0
2017-06-30,9.57,9.57,9.3613,9.4405,20260,0
2017-07-03,9.3325,9.688,9.2921,9.598,25524,0
2017-07-05,9.608,9.608,9.3712,9.51,18621,0
2017-07-06,9.4999,9.698,9.4009,9.4504,101474,0
2017-07-07,9.4504,9.49,9.3415,9.4207,56664,0
2017-07-10,9.3514,9.4207,9.1634,9.2921,27199,0
2017-07-11,9.2822,9.2822,9.1139,9.2426,62328,0
2017-07-12,9.2228,9.4108,9.2228,9.2624,20875,0
2017-07-13,9.2525,9.391,9.1535,9.2228,40255,0
2017-07-14,9.1437,9.2525,9.1422,9.1931,22117,0
2017-07-17,9.1437,9.3613,9.1239,9.203,40644,0
2017-07-18,9.1041,9.2327,8.9853,9.1337,69834,0
2017-07-19,9.1041,9.2327,9.1041,9.1337,20827,0
2017-07-20,9.1437,9.2525,9.0941,9.1832,29299,0
2017-07-21,9.2921,9.2921,8.9853,9.0447,87801,0
2017-07-24,9.0545,9.1139,8.9556,9.0447,34278,0
2017-07-25,9.0743,9.3316,9.0545,9.2228,40190,0
2017-07-26,9.2228,9.302,9.0051,9.1437,31152,0
2017-07-27,9.1634,9.2921,9.0249,9.1041,64513,0
2017-07-28,9.0941,9.4009,9.0941,9.3218,124401,0
2017-07-31,9.2921,9.698,9.2921,9.55,63430,0
2017-08-01,9.54,9.678,9.529,9.588,31925,0
2017-08-02,9.55,9.57,9.4207,9.4306,18795,0
2017-08-03,9.52,9.57,9.391,9.4701,31827,0
2017-08-04,9.54,9.54,9.4504,9.4601,45562,0
2017-08-07,9.4405,9.4405,9.4009,9.4009,34921,0
2017-08-08,9.3415,9.4999,9.3415,9.4601,31585,0
2017-08-09,9.3811,9.4306,9.2277,9.302,50205,0
2017-08-10,9.2921,9.4009,9.2624,9.302,80719,0
2017-08-11,9.3517,9.3517,9.1328,9.1627,49019,0
2017-08-14,9.1527,9.4114,9.1527,9.4014,44940,0
2017-08-15,9.4213,9.501,9.3815,9.3915,28584,0
2017-08-16,9.4213,9.4512,9.3517,9.4114,28151,0
2017-08-17,9.3517,9.4412,9.3218,9.3716,57873,0
2017-08-18,9.2323,9.4512,9.2323,9.3616,56803,0
2017-08-21,9.3716,9.3815,9.1627,9.3517,30348,0
2017-08-22,9.3517,9.4114,9.3119,9.3815,28547,0
2017-08-23,9.302,9.4213,9.1726,9.3417,24174,0
2017-08-24,9.315,9.4412,9.2698,9.4313,24667,0
2017-08-25,9.4512,9.501,9.302,9.4611,34351,0
2017-08-28,9.4611,9.551,9.4512,9.4711,21390,0
2017-08-29,9.3716,9.481,9.3318,9.4213,19759,0
2017-08-30,9.4711,9.541,9.3716,9.4512,45476,0
2017-08-31,9.521,9.59,9.481,9.521,37233,0
2017-09-01,9.541,9.6,9.541,9.571,21665,0
2017-09-05,9.551,9.581,9.501,9.531,93222,0
2017-09-06,9.551,9.61,9.3417,9.3417,27823,0
2017-09-07,9.302,9.4014,9.2025,9.2323,25957,0
2017-09-08,9.2025,9.4313,9.2025,9.302,31705,0
2017-09-11,9.3716,9.4711,9.3716,9.4313,32605,0
2017-09-12,9.481,9.551,9.481,9.521,17711,0
2017-09-13,9.531,9.65,9.511,9.59,28846,0
2017-09-14,9.65,9.66,9.481,9.561,17679,0
2017-09-15,9.581,9.65,9.481,9.59,121375,0
2017-09-18,9.581,9.65,9.501,9.62,42728,0
2017-09-19,9.64,9.7,9.571,9.61,36401,0
2017-09-20,9.581,9.751,9.581,9.71,69524,0
2017-09-21,9.68,9.799,9.68,9.789,45081,0
2017-09-22,9.729,9.869,9.729,9.819,36015,0
2017-09-25,9.77,9.899,9.77,9.789,20248,0
2017-09-26,9.789,9.904,9.73,9.899,43087,0
2017-09-27,9.909,10.401,9.879,10.317,157437,0
2017-09-28,10.287,10.357,10.008,10.337,49199,0
2017-09-29,10.386,10.386,10.148,10.207,33387,0
2017-10-02,10.207,10.366,10.088,10.357,26989,0
2017-10-03,10.396,10.436,10.277,10.396,30282,0
2017-10-04,10.347,10.386,10.158,10.267,28159,0
2017-10-05,10.257,10.425,10.227,10.337,31075,0
2017-10-06,10.298,10.446,10.298,10.376,36754,0
2017-10-09,10.376,10.446,10.376,10.416,26576,0
2017-10-10,10.446,10.516,10.347,10.516,39972,0
2017-10-11,10.526,10.605,10.327,10.357,55081,0
2017-10-12,10.347,10.406,10.297,10.297,35257,0
2017-10-13,10.197,10.347,10.197,10.297,30859,0
2017-10-16,10.307,10.357,10.307,10.357,39487,0
2017-10-17,10.347,10.347,10.207,10.217,19969,0
2017-10-18,10.247,10.371,10.237,10.297,24860,0
2017-10-19,10.249,10.347,10.227,10.332,26806,0
2017-10-20,10.347,10.347,10.217,10.267,42280,0
2017-10-23,10.237,10.317,10.207,10.267,23532,0
2017-10-24,10.337,10.347,10.227,10.227,25102,0
2017-10-25,10.237,10.247,10.158,10.197,15839,0
2017-10-26,10.197,10.197,10.167,10.197,20020,0
2017-10-27,10.158,10.277,10.048,10.207,49754,0
2017-10-30,10.108,10.108,9.849,9.869,32080,0
2017-10-31,10.038,10.048,9.814,9.988,50448,0
2017-11-01,10.048,10.048,9.859,9.919,24528,0
2017-11-02,9.966,10.118,9.869,10.058,30150,0
2017-11-03,10.048,10.098,9.959,9.998,31234,0
2017-11-06,10.008,10.038,9.809,9.889,30067,0
2017-11-07,9.859,9.978,9.67,9.67,43631,0
2017-11-08,9.65,9.678,9.4661,9.61,38003,0
2017-11-09,9.521,9.71,9.521,9.66,23993,0
2017-11-10,9.69,9.789,9.68,9.68,16634,0
