Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.273,10.517,10.273,10.413,44724,0
2005-02-28,10.554,10.554,10.292,10.422,47599,0
2005-03-01,10.47,10.554,10.282,10.498,150073,0
2005-03-02,10.573,11.042,10.403,10.854,176343,0
2005-03-03,10.93,10.93,10.432,10.535,51341,0
2005-03-04,10.647,10.75,10.488,10.741,22054,0
2005-03-07,10.864,10.864,10.517,10.601,31528,0
2005-03-08,10.591,10.686,10.526,10.657,57526,0
2005-03-09,10.601,10.647,10.479,10.573,69833,0
2005-03-10,10.583,10.583,10.461,10.498,40720,0
2005-03-11,10.422,10.526,10.339,10.356,42397,0
2005-03-14,10.348,10.488,10.32,10.461,33341,0
2005-03-15,10.554,10.779,10.365,10.432,75698,0
2005-03-16,10.356,10.432,10.356,10.413,28997,0
2005-03-17,10.517,10.779,10.375,10.507,12874,0
2005-03-18,10.62,10.62,10.292,10.365,67697,0
2005-03-21,10.517,10.686,10.282,10.507,163496,0
2005-03-22,10.554,10.573,10.403,10.442,41966,0
2005-03-23,10.394,10.461,10.33,10.33,35570,0
2005-03-24,10.375,10.394,9.992,10.029,160784,0
2005-03-28,10.178,10.32,10.085,10.273,34925,0
2005-03-29,10.273,10.32,9.86,9.953,52359,0
2005-03-30,10.104,10.384,10.104,10.339,32974,0
2005-03-31,10.32,10.33,9.87,10.057,28551,0
2005-04-01,10.085,10.15,9.653,9.691,16667,0
2005-04-04,9.879,9.888,9.2407,9.635,65659,0
2005-04-05,9.503,9.541,9.1749,9.2499,47647,0
2005-04-06,9.3535,9.3722,9.0718,9.0998,71609,0
2005-04-07,9.0718,9.522,8.9779,9.4839,51302,0
2005-04-08,9.625,9.625,9.2782,9.3157,59653,0
2005-04-11,9.3811,9.503,9.3435,9.3623,30087,0
2005-04-12,9.2971,9.3623,9.1561,9.3157,60380,0
2005-04-13,9.1749,9.1749,8.5838,8.7059,54827,0
2005-04-14,8.6965,8.8277,8.6308,8.6496,25248,0
2005-04-15,8.7809,8.7809,8.246,8.3212,28032,0
2005-04-18,8.218,8.34,8.0961,8.1242,46192,0
2005-04-19,8.2085,8.2557,8.0773,8.2085,17363,0
2005-04-20,8.2085,8.2932,7.8145,7.993,52973,0
2005-04-21,8.021,9.0623,8.021,8.8184,191238,0
2005-04-22,8.9122,9.1749,8.6873,8.9029,41277,0
2005-04-25,8.9684,9.222,8.8091,9.222,22689,0
2005-04-26,9.0998,9.513,9.0998,9.391,37126,0
2005-04-27,9.3811,9.672,9.3623,9.541,67159,0
2005-04-28,9.625,9.653,9.3811,9.559,87116,0
2005-04-29,9.513,9.822,9.513,9.822,61452,0
2005-05-02,9.841,9.916,9.644,9.916,74634,0
2005-05-03,9.944,9.944,9.578,9.653,25798,0
2005-05-04,9.653,9.935,9.625,9.87,18138,0
2005-05-05,9.888,9.935,9.822,9.87,16913,0
2005-05-06,9.944,9.953,9.4839,9.513,20628,0
2005-05-09,9.503,9.972,9.503,9.972,16448,0
2005-05-10,9.935,9.935,9.72,9.926,16012,0
2005-05-11,9.812,10.038,9.747,10.029,10856,0
2005-05-12,10.038,10.263,9.879,10.075,32318,0
2005-05-13,10.169,10.169,9.972,10.019,41551,0
2005-05-16,10.048,10.169,10.038,10.122,15027,0
2005-05-17,10.029,10.15,9.944,9.944,14037,0
2005-05-18,10.122,10.356,10.048,10.356,13125,0
2005-05-19,10.207,10.301,10.122,10.226,12330,0
2005-05-20,10.159,10.32,10.075,10.282,10191,0
2005-05-23,10.188,10.32,9.475,9.888,76318,0
2005-05-24,9.897,9.907,9.475,9.774,54180,0
2005-05-25,9.503,9.774,9.4473,9.72,31677,0
2005-05-26,9.72,9.888,9.72,9.888,25107,0
2005-05-27,9.784,9.822,9.663,9.691,37065,0
2005-05-31,9.587,9.926,9.587,9.888,18803,0
2005-06-01,9.803,10.422,9.803,10.413,26645,0
2005-06-02,10.292,10.413,10.273,10.301,26511,0
2005-06-03,10.32,10.554,10.32,10.526,27625,0
2005-06-06,10.384,10.601,10.15,10.236,39959,0
2005-06-07,10.057,10.554,10.057,10.384,20751,0
2005-06-08,10.273,10.488,10.273,10.292,20292,0
2005-06-09,10.32,10.32,10.217,10.311,13020,0
2005-06-10,10.384,10.61,10.384,10.554,15616,0
2005-06-13,10.413,10.835,10.413,10.676,26237,0
2005-06-14,10.629,10.667,10.554,10.667,16423,0
2005-06-15,10.451,10.713,10.451,10.713,21197,0
2005-06-16,10.723,11.174,10.554,11.174,25991,0
2005-06-17,11.089,11.512,11.07,11.267,58824,0
2005-06-20,11.164,11.304,10.985,11.258,115882,0
2005-06-21,11.248,11.267,11.042,11.126,25819,0
2005-06-22,10.947,11.342,10.705,11.304,35300,0
2005-06-23,11.174,11.351,10.994,11.174,22632,0
2005-06-24,11.07,11.399,11.07,11.248,122695,0
2005-06-27,11.229,11.399,10.902,11.277,20480,0
2005-06-28,11.408,11.98,11.248,11.98,30462,0
2005-06-29,11.876,12.056,11.595,11.783,45790,0
2005-06-30,11.811,12.065,11.586,11.605,13572,0
2005-07-01,11.408,11.426,11.07,11.182,15841,0
2005-07-05,11.135,12.046,11.07,12.046,22922,0
2005-07-06,11.952,12.327,11.905,12.186,27231,0
2005-07-07,12.148,12.327,12.148,12.29,19963,0
2005-07-08,12.075,12.739,11.99,12.701,50113,0
2005-07-11,12.73,13.482,12.73,13.415,53939,0
2005-07-12,13.387,13.482,13.105,13.368,44028,0
2005-07-13,13.378,13.406,13.153,13.265,42742,0
2005-07-14,13.359,13.368,13.19,13.209,35536,0
2005-07-15,13.068,13.228,13.059,13.134,28560,0
2005-07-18,13.041,13.134,12.946,13.078,31389,0
2005-07-19,13.18,13.18,12.918,13.059,21644,0
2005-07-20,12.918,13.509,12.693,13.368,20934,0
2005-07-21,13.444,13.444,12.806,13.002,17601,0
2005-07-22,12.862,12.936,12.72,12.928,9139,0
2005-07-25,12.956,12.993,12.853,12.909,16596,0
2005-07-26,12.843,13.143,12.843,13.115,12377,0
2005-07-27,12.983,12.983,12.599,12.609,32468,0
2005-07-28,12.571,13.444,12.252,13.387,44283,0
2005-07-29,13.33,13.434,12.993,12.993,17245,0
2005-08-01,12.993,12.993,12.392,12.477,29161,0
2005-08-02,12.364,12.71,12.364,12.71,22485,0
2005-08-03,12.628,12.749,12.384,12.459,22758,0
2005-08-04,10.976,11.811,10.647,11.802,94338,0
2005-08-05,11.661,11.717,11.445,11.605,21725,0
2005-08-08,11.764,11.764,11.258,11.304,27401,0
2005-08-09,11.417,11.586,11.304,11.38,15543,0
2005-08-10,11.277,11.445,11.258,11.295,31656,0
2005-08-11,11.258,11.399,11.258,11.389,14165,0
2005-08-12,11.258,11.417,11.248,11.258,25930,0
2005-08-15,11.258,11.99,11.258,11.792,23824,0
2005-08-16,11.68,11.68,11.155,11.22,21999,0
2005-08-17,11.126,11.248,10.938,11.098,101045,0
2005-08-18,11.089,11.089,10.741,10.817,408316,0
2005-08-19,10.779,10.938,10.76,10.902,38544,0
2005-08-22,10.817,10.873,10.159,10.639,73427,0
2005-08-23,10.657,10.723,10.32,10.723,230279,0
2005-08-24,10.723,11.014,10.695,10.835,11624,0
2005-08-25,10.854,10.854,10.545,10.554,17206,0
2005-08-26,10.507,10.507,10.33,10.33,11379,0
2005-08-29,10.32,10.442,10.32,10.403,8768,0
2005-08-30,10.32,10.769,10.32,10.695,9248,0
2005-08-31,10.639,11.258,10.601,11.258,25476,0
2005-09-01,11.342,11.342,11.126,11.277,16190,0
2005-09-02,11.239,11.295,11.108,11.117,9384,0
2005-09-06,11.211,11.67,11.192,11.566,17918,0
2005-09-07,11.576,11.614,11.417,11.484,14716,0
2005-09-08,11.351,11.399,11.098,11.332,13409,0
2005-09-09,11.408,11.717,11.332,11.605,9984,0
2005-09-12,11.736,11.811,11.351,11.783,11963,0
2005-09-13,11.661,11.961,11.314,11.811,24937,0
2005-09-14,11.858,11.858,11.408,11.436,13884,0
2005-09-15,11.351,11.389,11.239,11.295,30187,0
2005-09-16,11.408,11.408,10.198,10.808,142180,0
2005-09-19,10.695,10.713,10.461,10.545,17347,0
2005-09-20,10.545,10.789,10.339,10.526,19821,0
2005-09-21,10.413,10.517,10.32,10.451,17028,0
2005-09-22,10.365,10.639,10.356,10.573,8207,0
2005-09-23,10.62,10.686,10.384,10.676,10012,0
2005-09-26,10.647,10.938,10.639,10.686,18690,0
2005-09-27,10.591,10.601,10.413,10.554,9280,0
2005-09-28,10.554,10.657,10.413,10.535,33520,0
2005-09-29,10.422,10.442,10.32,10.339,95082,0
2005-09-30,10.254,10.263,10.038,10.075,76457,0
2005-10-03,10.14,10.207,10.001,10.001,84021,0
2005-10-04,9.963,9.963,9.701,9.803,12186,0
2005-10-05,9.663,9.691,9.2312,9.2687,28147,0
2005-10-06,9.2031,9.2031,8.7997,8.8654,22272,0
2005-10-07,8.9029,8.9684,8.8373,8.8748,11966,0
2005-10-10,8.8654,8.8935,8.6589,8.6589,27428,0
2005-10-11,8.7247,8.7247,8.5464,8.5744,21506,0
2005-10-12,8.4713,8.6308,8.462,8.5744,39903,0
2005-10-13,8.4995,8.6027,8.4713,8.6027,18543,0
2005-10-14,8.6775,8.6775,8.5184,8.6684,23918,0
2005-10-17,8.5275,8.6214,8.4526,8.5464,17996,0
2005-10-18,8.6496,8.6496,8.4432,8.4808,8895,0
2005-10-19,8.3776,8.3962,8.2557,8.3306,8902,0
2005-10-20,8.2557,8.4526,8.2557,8.34,18934,0
2005-10-21,8.2557,8.8184,8.2557,8.7809,10730,0
2005-10-24,8.9122,9.3811,8.8184,9.3435,61327,0
2005-10-25,9.1843,9.4939,9.1843,9.4098,50116,0
2005-10-26,9.3157,9.522,9.2874,9.4939,32246,0
2005-10-27,9.597,10.244,9.3623,9.4195,38547,0
2005-10-28,9.3811,10.254,9.3811,9.568,14060,0
2005-10-31,9.663,10.029,9.503,9.616,30254,0
2005-11-01,9.503,9.935,9.503,9.587,27499,0
2005-11-02,9.522,9.71,9.503,9.606,22643,0
2005-11-03,9.701,9.701,9.3063,9.4473,12670,0
2005-11-04,9.1936,9.616,9.1936,9.568,7783,0
2005-11-07,9.522,9.616,9.4473,9.4839,7332,0
2005-11-08,9.4098,9.559,9.2407,9.549,9762,0
2005-11-09,9.559,9.587,9.4661,9.513,19204,0
2005-11-10,9.513,9.701,9.4572,9.559,30108,0
2005-11-11,9.475,9.541,9.4661,9.4661,15367,0
2005-11-14,9.4661,9.587,9.1187,9.4939,30219,0
2005-11-15,9.3811,9.86,9.2874,9.635,18062,0
2005-11-16,9.549,9.559,9.2971,9.475,7123,0
2005-11-17,9.475,9.87,9.475,9.85,26061,0
2005-11-18,10.01,10.113,10.001,10.048,20995,0
2005-11-21,9.916,10.413,9.916,10.375,16081,0
2005-11-22,10.301,10.461,10.301,10.451,10319,0
2005-11-23,10.029,10.104,9.549,9.766,100624,0
2005-11-25,9.757,10.432,9.4473,9.4473,40750,0
2005-11-28,9.3535,9.86,9.3535,9.803,51866,0
2005-11-29,9.85,10.217,9.822,10.169,27678,0
2005-11-30,10.169,10.384,10.132,10.365,43832,0
2005-12-01,10.413,10.507,10.14,10.461,27333,0
2005-12-02,10.461,10.461,10.311,10.339,5259,0
2005-12-05,10.075,10.217,9.672,9.879,17211,0
2005-12-06,9.992,10.085,9.747,9.972,12007,0
2005-12-07,9.841,10.14,9.841,10.14,31769,0
2005-12-08,9.953,10.32,9.953,10.292,15262,0
2005-12-09,10.075,10.273,9.992,10.273,10912,0
2005-12-12,10.15,10.226,10.001,10.198,13459,0
2005-12-13,10.301,10.311,10.132,10.14,5837,0
2005-12-14,10.188,10.32,10.094,10.282,9002,0
2005-12-15,10.198,10.198,9.774,9.944,31092,0
2005-12-16,10.019,10.113,9.4661,9.549,73546,0
2005-12-19,9.549,9.625,9.3811,9.4098,19888,0
2005-12-20,8.3962,8.9029,7.749,8.9029,78638,0
2005-12-21,8.8467,8.9498,8.5558,8.7247,47705,0
2005-12-22,8.6214,8.9122,8.3024,8.7527,61987,0
2005-12-23,8.8373,8.9498,8.7715,8.9122,17989,0
2005-12-27,8.7621,8.9311,8.7527,8.8748,11407,0
2005-12-28,8.9498,9.0154,8.8654,8.9404,12528,0
2005-12-29,8.8091,9.513,8.5651,9.1187,44987,0
2005-12-30,8.9311,9.391,8.8184,9.3623,49482,0
2006-01-03,9.4195,9.532,9.0436,9.4939,12682,0
2006-01-04,9.391,9.559,9.2407,9.559,11680,0
2006-01-05,9.606,9.606,9.2971,9.2971,19891,0
2006-01-06,9.4284,9.4383,9.0247,9.4383,21981,0
2006-01-09,9.3811,9.841,9.3811,9.841,35882,0
2006-01-10,9.841,10.001,9.729,10.001,29327,0
2006-01-11,9.897,10.554,9.739,10.479,26938,0
2006-01-12,10.535,10.535,10.33,10.394,17364,0
2006-01-13,10.32,10.526,10.32,10.526,12047,0
2006-01-17,10.365,10.535,10.188,10.384,24137,0
2006-01-18,10.273,10.348,9.85,9.926,91068,0
2006-01-19,9.831,9.831,9.4572,9.616,36697,0
2006-01-20,9.766,9.766,9.0154,9.3811,56779,0
2006-01-23,9.2312,9.532,9.2312,9.3811,19802,0
2006-01-24,9.4839,9.4839,9.3623,9.3722,18683,0
2006-01-25,9.2782,9.522,9.2407,9.4195,19542,0
2006-01-26,9.532,9.541,9.2874,9.541,18874,0
2006-01-27,9.682,10.564,9.663,10.564,26679,0
2006-01-30,10.413,10.554,8.9873,9.616,144532,0
2006-01-31,9.4839,9.653,9.3722,9.3722,19343,0
2006-02-01,9.2782,9.3811,9.2687,9.3811,8435,0
2006-02-02,9.2874,9.4098,9.0059,9.2971,16256,0
2006-02-03,9.2031,9.222,8.4432,8.6775,89268,0
2006-02-06,8.7715,9.3722,8.6965,9.3157,21780,0
2006-02-07,9.2687,9.4098,9.0718,9.1657,8755,0
2006-02-08,9.3063,9.3063,9.1187,9.2499,8054,0
2006-02-09,9.1561,9.4195,9.0623,9.3345,7865,0
2006-02-10,9.2407,9.475,9.2312,9.475,11243,0
2006-02-13,9.475,9.475,9.0247,9.2782,8260,0
2006-02-14,9.222,10.564,9.0531,10.301,52384,0
2006-02-15,10.32,10.498,10.057,10.32,21881,0
2006-02-16,10.217,10.432,10.217,10.32,76962,0
2006-02-17,10.132,10.403,9.944,10.019,39357,0
2006-02-21,9.963,10.159,9.784,9.907,151898,0
2006-02-22,9.803,10.01,9.0059,9.2687,65384,0
2006-02-23,9.1749,10.263,9.1749,9.682,88177,0
2006-02-24,9.71,10.413,9.1936,9.549,101007,0
2006-02-27,9.503,9.982,9.4284,9.793,44645,0
2006-02-28,9.701,9.972,9.2874,9.729,37413,0
2006-03-01,9.747,10.226,9.549,10.15,24739,0
2006-03-02,10.104,10.104,9.578,9.72,79323,0
2006-03-03,9.587,9.86,9.325,9.522,57184,0
2006-03-06,9.4195,9.774,9.3435,9.597,29077,0
2006-03-07,9.549,9.72,9.3623,9.541,35811,0
2006-03-08,9.4383,10.01,9.4383,9.916,34676,0
2006-03-09,9.841,9.916,9.3811,9.391,51438,0
2006-03-10,9.3435,9.616,9.3435,9.549,37165,0
2006-03-13,9.625,9.701,9.3811,9.4195,25112,0
2006-03-14,9.325,9.72,9.325,9.522,33304,0
2006-03-15,9.4383,9.559,9.2782,9.475,32826,0
2006-03-16,9.4284,9.578,9.4195,9.4839,34508,0
2006-03-17,9.522,9.522,9.1561,9.1843,91694,0
2006-03-20,9.2595,9.2595,8.7339,9.1374,70587,0
2006-03-21,9.0436,9.1561,8.7809,8.8184,75097,0
2006-03-22,8.7247,8.9122,8.5275,8.7621,83231,0
2006-03-23,8.8559,8.9122,8.6027,8.8467,79395,0
2006-03-24,8.7809,8.9215,8.6214,8.7152,46295,0
2006-03-27,8.6308,8.9029,8.6308,8.7339,52895,0
2006-03-28,8.6873,8.8184,8.415,8.4808,48117,0
2006-03-29,8.6308,8.7247,8.3495,8.6402,42951,0
2006-03-30,8.5933,8.7339,8.5464,8.6775,17910,0
2006-03-31,8.5933,8.8654,8.5558,8.8467,114528,0
2006-04-03,8.8654,9.972,8.6214,9.4383,109872,0
2006-04-04,9.513,9.635,9.1936,9.3157,105899,0
2006-04-05,9.3811,9.391,9.2031,9.3722,121518,0
2006-04-06,9.2971,9.4839,8.9404,9.475,70256,0
2006-04-07,9.475,9.475,9.0623,9.1374,17273,0
2006-04-10,9.1936,9.3811,8.8935,9.2407,17104,0
2006-04-11,9.2031,9.3345,8.9122,8.9404,21670,0
2006-04-12,8.8467,8.9592,8.7339,8.7527,18328,0
2006-04-13,8.7339,9.1843,8.7339,8.8935,21859,0
2006-04-17,9.1843,9.1843,8.7527,8.9873,29580,0
2006-04-18,9.0718,9.0718,8.7902,9.0718,15638,0
2006-04-19,9.0247,9.1561,8.8184,9.0436,25388,0
2006-04-20,9.0906,9.0906,8.3962,8.5838,73339,0
2006-04-21,8.7527,8.8373,8.3588,8.4995,90121,0
2006-04-24,8.6589,8.6589,8.1337,8.1899,47871,0
2006-04-25,8.2557,8.2557,7.8991,8.0492,94398,0
2006-04-26,8.0117,8.6873,7.9646,8.6873,48460,0
2006-04-27,8.5933,9.0811,8.3212,9.0811,46002,0
2006-04-28,8.9873,8.9873,8.6308,8.9122,61331,0
2006-05-01,8.9311,8.9684,8.6589,8.7809,49995,0
2006-05-02,8.7715,9.0531,8.6873,9.0059,62534,0
2006-05-03,8.9311,8.9779,8.6873,8.7997,37116,0
2006-05-04,8.7809,8.9029,8.7059,8.8091,46843,0
2006-05-05,8.7902,8.9215,8.5933,8.7997,16936,0
2006-05-08,8.8467,8.9779,8.5651,8.7997,17879,0
2006-05-09,8.8091,8.8091,8.5933,8.6775,22581,0
2006-05-10,8.5838,8.8184,8.5558,8.7434,22383,0
2006-05-11,8.6775,8.7809,8.49,8.5464,38012,0
2006-05-12,8.462,8.5838,8.462,8.49,27281,0
2006-05-15,8.462,8.6775,8.3869,8.537,22484,0
2006-05-16,8.537,8.5838,8.3776,8.4432,35413,0
2006-05-17,8.34,8.462,8.1899,8.312,55332,0
2006-05-18,8.4058,8.4244,8.1993,8.2275,38104,0
2006-05-19,8.143,8.3962,8.0868,8.1523,31327,0
2006-05-22,8.49,8.7527,8.2745,8.4058,19856,0
2006-05-23,8.3682,8.6214,7.8896,7.9646,26890,0
2006-05-24,7.8991,8.49,7.8429,7.9459,30860,0
2006-05-25,8.0868,8.4713,8.0492,8.1805,12271,0
2006-05-26,8.0117,8.5184,8.0117,8.1242,14593,0
2006-05-30,7.993,8.1712,7.8429,7.8616,18840,0
2006-05-31,7.8803,8.0492,7.7864,7.993,17141,0
2006-06-01,8.0586,8.7527,8.0022,8.6775,27210,0
2006-06-02,8.7621,8.7715,8.0398,8.1712,25778,0
2006-06-05,8.2368,8.5275,8.0304,8.1337,56101,0
2006-06-06,8.0773,8.537,7.8896,7.9835,25523,0
2006-06-07,8.0586,8.537,8.0117,8.0117,21133,0
2006-06-08,7.9179,8.0773,7.7398,8.0773,69039,0
2006-06-09,8.1149,8.612,8.1149,8.218,43232,0
2006-06-12,8.1523,8.4244,7.8429,7.8803,27136,0
2006-06-13,7.9553,8.2557,7.3174,7.3457,63146,0
2006-06-14,7.4299,7.9646,7.4299,7.9646,32152,0
2006-06-15,8.0678,8.6027,8.0678,8.5838,24322,0
2006-06-16,8.5651,8.7059,8.34,8.4432,142577,0
2006-06-19,8.4432,8.4526,7.7959,7.8521,29151,0
2006-06-20,7.7678,8.0961,7.7584,7.8896,46207,0
2006-06-21,7.7678,8.1337,7.7678,8.0773,36200,0
2006-06-22,7.993,8.5184,7.993,8.3869,42549,0
2006-06-23,8.3024,8.3495,8.1993,8.3212,46382,0
2006-06-26,8.4058,8.4808,8.1712,8.2275,86220,0
2006-06-27,8.1618,8.4432,8.1337,8.2745,73323,0
2006-06-28,8.2368,8.4432,8.0678,8.2745,109605,0
2006-06-29,8.2275,8.537,8.2275,8.4432,69719,0
2006-06-30,8.4432,8.8654,8.3024,8.8654,965126,0
2006-07-03,8.8842,9.0059,8.537,9.0059,27637,0
2006-07-05,8.8559,8.9592,8.7715,8.9029,43531,0
2006-07-06,8.8654,9.1468,8.7434,9.1468,24610,0
2006-07-07,9.1468,9.1468,8.9966,8.9966,25802,0
2006-07-10,9.1282,9.1282,9.0247,9.0906,16200,0
2006-07-11,9.1187,9.1468,8.8373,9.1093,35954,0
2006-07-12,9.1468,9.3811,9.1282,9.3722,26436,0
2006-07-13,8.4244,8.4244,7.4581,7.6552,107359,0
2006-07-14,7.4956,7.7678,7.327,7.3831,103702,0
2006-07-17,7.2798,7.4299,6.7638,7.0829,128006,0
2006-07-18,7.0455,7.158,6.7735,6.9517,54918,0
2006-07-19,6.8766,7.1861,6.7735,7.0455,29797,0
2006-07-20,7.1485,7.1485,6.6514,6.6609,31375,0
2006-07-21,6.7359,6.7451,6.5107,6.5387,60080,0
2006-07-24,6.5107,6.6514,6.5107,6.5481,56708,0
2006-07-25,6.5107,6.6609,6.4261,6.5107,68008,0
2006-07-26,6.5669,6.6796,6.5669,6.642,43065,0
2006-07-27,6.6609,6.7076,6.5949,6.642,48271,0
2006-07-28,6.642,6.6609,6.4261,6.5576,24625,0
2006-07-31,6.4918,6.7263,6.4918,6.6514,84630,0
2006-08-01,6.5669,6.6324,6.5295,6.6234,26204,0
2006-08-02,6.6984,6.7922,6.642,6.7076,47100,0
2006-08-03,6.7171,7.4487,6.6609,7.3736,56039,0
2006-08-04,7.5052,7.7208,7.4487,7.5895,28038,0
2006-08-07,7.5052,7.7208,7.4675,7.5989,28840,0
2006-08-08,7.5332,7.8333,7.3923,7.5895,18402,0
2006-08-09,7.6082,7.6177,7.3549,7.4205,14830,0
2006-08-10,7.3457,7.4487,7.0265,7.2985,27776,0
2006-08-11,7.3174,7.5239,7.3174,7.4956,13932,0
2006-08-14,7.6082,7.8616,7.4113,7.4113,28048,0
2006-08-15,7.4487,7.749,7.3923,7.5989,15406,0
2006-08-16,7.5989,7.8333,7.5895,7.7584,15978,0
2006-08-17,7.777,7.9084,7.6927,7.8521,18077,0
2006-08-18,7.9271,7.9553,7.7113,7.7678,10882,0
2006-08-21,7.8803,7.9553,7.7864,7.7959,14365,0
2006-08-22,7.7959,7.7959,7.4581,7.4863,19823,0
2006-08-23,7.5989,7.7113,7.4675,7.4863,11292,0
2006-08-24,7.4581,7.6082,7.4581,7.5801,19637,0
2006-08-25,7.5239,7.6833,7.5239,7.6646,6037,0
2006-08-28,7.7022,7.9271,7.7022,7.9179,13928,0
2006-08-29,7.974,8.2275,7.9271,8.2275,16293,0
2006-08-30,8.2557,8.4432,7.993,8.4337,11362,0
2006-08-31,8.2745,8.4432,8.0678,8.1899,29569,0
2006-09-01,8.2085,8.2557,8.1149,8.2275,28424,0
2006-09-05,8.1805,8.2368,7.8803,7.9835,17259,0
2006-09-06,7.824,8.0586,7.8145,7.8991,14794,0
2006-09-07,7.8896,7.8896,7.4394,7.552,14173,0
2006-09-08,7.5707,7.6459,7.4581,7.4956,4299,0
2006-09-11,7.477,7.7678,7.477,7.6833,13172,0
2006-09-12,7.6459,7.7208,7.4863,7.5989,36754,0
2006-09-13,7.5239,7.5707,7.3923,7.3923,22510,0
2006-09-14,7.3644,7.6459,7.3644,7.6362,11792,0
2006-09-15,7.7022,7.8429,6.8202,7.5615,42441,0
2006-09-18,7.5052,7.5424,7.2236,7.4113,55738,0
2006-09-19,7.4487,7.4581,7.4113,7.4299,14730,0
2006-09-20,7.3549,7.7022,7.3549,7.6646,10517,0
2006-09-21,7.7301,7.824,7.7301,7.824,8112,0
2006-09-22,7.8333,7.8333,7.6833,7.7022,20482,0
2006-09-25,7.8616,7.8803,7.8429,7.8709,6259,0
2006-09-26,7.8709,7.8803,7.8145,7.8803,16768,0
2006-09-27,7.8052,7.8803,7.5332,7.5895,7800,0
2006-09-28,7.6552,7.8616,7.552,7.5615,8276,0
2006-09-29,7.5144,7.8803,7.5144,7.8333,7247,0
2006-10-02,7.7864,7.9084,7.5239,7.552,10913,0
2006-10-03,7.552,7.8803,7.552,7.8052,12420,0
2006-10-04,7.8616,7.8709,7.6082,7.6646,22362,0
2006-10-05,7.7301,7.7301,7.6459,7.6833,21438,0
2006-10-06,7.5989,7.6646,7.5989,7.6362,2831,0
2006-10-09,7.6646,7.7864,7.5801,7.5989,9825,0
2006-10-10,7.7113,7.7113,7.552,7.6177,8420,0
2006-10-11,7.6927,7.7301,7.552,7.6927,36351,0
2006-10-12,7.6927,7.7301,7.5424,7.6646,13777,0
2006-10-13,7.6459,7.6927,7.5989,7.6927,50760,0
2006-10-16,7.6459,7.8429,7.6177,7.8333,8349,0
2006-10-17,6.9893,7.4675,6.5576,7.1955,40709,0
2006-10-18,7.158,7.158,7.0361,7.0361,12475,0
2006-10-19,7.2423,7.4299,7.2423,7.3923,15332,0
2006-10-20,7.3644,7.3923,7.1955,7.2985,8658,0
2006-10-23,7.2985,7.3736,7.0079,7.0079,6994,0
2006-10-24,7.0079,7.2332,6.9046,7.0171,15844,0
2006-10-25,6.8766,7.158,6.8766,7.0361,15901,0
2006-10-26,7.0829,7.1673,7.0547,7.1298,14300,0
2006-10-27,7.1485,7.2332,7.0455,7.1485,6413,0
2006-10-30,7.0829,7.1298,6.9983,7.0734,18322,0
2006-10-31,7.0361,7.1861,7.0361,7.0734,26077,0
2006-11-01,7.1955,7.2047,7.0361,7.0642,36267,0
2006-11-02,7.1016,7.2423,6.8858,6.8858,11449,0
2006-11-03,6.9046,6.9142,6.7451,6.8672,20772,0
2006-11-06,6.7546,6.7546,6.5669,6.5762,17719,0
2006-11-07,6.6138,6.642,6.4637,6.5669,23482,0
2006-11-08,6.5669,6.642,6.5576,6.5576,9500,0
2006-11-09,6.4825,6.642,6.4825,6.5576,21815,0
2006-11-10,6.5576,6.67,6.5107,6.5857,10493,0
2006-11-13,6.4731,6.5669,6.4544,6.5576,40850,0
2006-11-14,6.5576,6.5762,6.4637,6.5107,15247,0
2006-11-15,6.4731,6.6324,6.4637,6.5481,17633,0
2006-11-16,6.6138,6.8483,6.5481,6.6984,26664,0
2006-11-17,7.1204,7.1204,6.6609,6.9234,39082,0
2006-11-20,6.8672,6.9983,6.8672,6.9422,26737,0
2006-11-21,6.9797,6.9893,6.8858,6.8954,11171,0
2006-11-22,6.9517,6.9893,6.8766,6.9327,10947,0
2006-11-24,6.9046,6.9797,6.9046,6.9327,1027,0
2006-11-27,7.158,7.2611,6.9422,7.0171,47056,0
2006-11-28,6.9517,6.9893,6.9046,6.9422,8858,0
2006-11-29,6.9046,7.0265,6.9046,7.0265,8277,0
2006-11-30,6.9893,7.0361,6.9422,6.9983,7258,0
2006-12-01,6.9983,7.1298,6.9422,6.9704,16037,0
2006-12-04,6.9608,7.2143,6.9422,7.1861,27547,0
2006-12-05,7.0923,7.1861,7.0455,7.111,14962,0
2006-12-06,7.0455,7.0642,6.8297,6.9142,36360,0
2006-12-07,6.9422,7.0265,6.8858,6.8858,20329,0
2006-12-08,6.9327,6.9422,6.8483,6.8672,48104,0
2006-12-11,6.9327,6.9608,6.8109,6.8389,43291,0
2006-12-12,6.8016,6.8954,6.7359,6.7546,26433,0
2006-12-13,6.7451,6.7451,6.6609,6.6796,26647,0
2006-12-14,6.6138,6.6609,6.3795,6.3795,42160,0
2006-12-15,6.4449,6.4449,6.3508,6.3508,28640,0
2006-12-18,6.3508,6.6044,6.3508,6.4918,18670,0
2006-12-19,6.4918,6.5762,6.4356,6.4918,10492,0
2006-12-20,6.5387,6.7638,6.3981,6.5669,54398,0
2006-12-21,6.6324,6.6514,6.4637,6.4731,23937,0
2006-12-22,6.4169,6.5012,5.8633,6.4731,22254,0
2006-12-26,6.5481,6.5576,6.3606,6.5576,14318,0
2006-12-27,6.5576,6.5576,6.2573,6.5576,19695,0
2006-12-28,6.4918,6.6234,6.3795,6.5295,49258,0
2006-12-29,6.4825,6.5949,6.4356,6.5387,20979,0
2007-01-03,6.5481,6.6138,6.4731,6.5481,16171,0
2007-01-04,6.5481,6.5762,6.4918,6.5762,4349,0
2007-01-05,6.5669,6.5669,6.5481,6.5576,3574,0
2007-01-08,6.5107,6.5669,6.4731,6.5387,7829,0
2007-01-09,6.5012,6.642,6.4731,6.5481,26746,0
2007-01-10,6.5481,6.5949,6.5199,6.5387,5914,0
2007-01-11,6.5012,6.5669,6.3885,6.3885,6278,0
2007-01-12,6.323,6.4544,6.2948,6.3795,9419,0
2007-01-16,6.4169,6.4918,6.1073,6.1355,21047,0
2007-01-17,6.1918,6.4731,6.1541,6.1541,27679,0
2007-01-18,6.0979,6.4544,6.0979,6.2104,17202,0
2007-01-19,6.1355,6.2292,6.1166,6.1166,17615,0
2007-01-22,6.1166,6.2386,6.0789,6.0789,13888,0
2007-01-23,6.2104,6.4356,6.1824,6.3606,17607,0
2007-01-24,6.248,6.5669,6.248,6.5669,139973,0
2007-01-25,6.6138,6.6984,6.1918,6.3043,39189,0
2007-01-26,6.3323,6.5481,6.3043,6.3508,13041,0
2007-01-29,6.2104,6.3323,6.1448,6.1448,30619,0
2007-01-30,6.0979,6.1541,5.8914,5.929,21967,0
2007-01-31,5.882,5.9571,5.8633,5.9009,22238,0
2007-02-01,5.8633,5.9759,5.8633,5.8914,6352,0
2007-02-02,5.8633,5.9571,5.7976,5.9102,10651,0
2007-02-05,5.8447,5.9383,5.8162,5.8633,14522,0
2007-02-06,5.9197,5.9197,5.7882,5.8258,18792,0
2007-02-07,5.8447,5.8633,5.7882,5.7976,8238,0
2007-02-08,5.7882,5.8352,5.7789,5.8071,8020,0
2007-02-09,5.8162,5.8162,5.6851,5.6851,7939,0
2007-02-12,5.6665,5.732,5.6288,5.6758,14187,0
2007-02-13,5.6382,5.6851,5.6382,5.6665,19854,0
2007-02-14,5.7227,5.9102,5.7227,5.7976,12744,0
2007-02-15,5.8071,5.8071,5.6005,5.657,60268,0
2007-02-16,5.6005,5.7038,5.582,5.6758,13490,0
2007-02-20,5.657,5.7696,5.657,5.7508,8171,0
2007-02-21,5.6945,5.9479,5.6945,5.9383,8490,0
2007-02-22,5.929,5.929,5.6758,5.6758,14649,0
2007-02-23,5.6758,5.8633,5.6758,5.8162,13384,0
2007-02-26,5.7696,5.7696,5.6758,5.6758,6184,0
2007-02-27,5.6758,5.7508,5.6758,5.732,226194,0
2007-02-28,5.7038,5.8071,5.7038,5.7132,19613,0
2007-03-01,5.7038,5.8258,5.7038,5.732,254056,0
2007-03-02,5.7882,5.8162,5.6945,5.7976,6000,0
2007-03-05,5.7227,5.7976,5.7227,5.7976,7800,0
2007-03-06,5.7882,5.8162,5.6758,5.7132,23004,0
2007-03-07,5.7882,6.1728,5.7412,5.7976,43874,0
2007-03-08,5.9009,6.4073,5.7132,6.3981,27528,0
2007-03-09,6.4073,6.4073,6.1073,6.2011,18257,0
2007-03-12,6.4073,6.4073,6.0698,6.2948,17868,0
2007-03-13,6.2948,6.2948,6.0322,6.1541,11818,0
2007-03-14,6.2011,6.2198,5.9479,6.1261,5223,0
2007-03-15,6.1824,6.1918,5.9571,5.9571,5956,0
2007-03-16,5.9479,6.0789,5.9479,6.0041,31764,0
2007-03-19,6.0041,6.0041,5.8633,5.882,6675,0
2007-03-20,5.9571,5.9946,5.854,5.8633,7371,0
2007-03-21,5.8162,5.8633,5.7882,5.8258,7552,0
2007-03-22,5.7789,5.8633,5.7132,5.8352,11987,0
2007-03-23,5.7976,5.854,5.7976,5.8162,25224,0
2007-03-26,5.7038,5.854,5.6945,5.8258,15181,0
2007-03-27,5.8162,5.8352,5.7508,5.8162,14670,0
2007-03-28,5.8162,7.1861,5.8162,6.6984,403255,0
2007-03-29,6.7546,7.0265,6.3135,6.3135,102566,0
2007-03-30,6.1918,6.2386,5.9197,6.0698,48242,0
2007-04-02,6.2292,6.2761,6.0417,6.2761,34419,0
2007-04-03,6.2198,6.2948,6.0979,6.2104,14341,0
2007-04-04,6.248,6.5481,6.248,6.5107,19463,0
2007-04-05,6.4169,6.4544,6.2856,6.3323,9396,0
2007-04-09,6.2856,6.2856,6.1448,6.1448,10572,0
2007-04-10,6.1824,6.2386,5.9479,6.0602,11969,0
2007-04-11,6.1073,6.323,6.1073,6.3135,7282,0
2007-04-12,6.2573,6.3043,6.1261,6.2386,7425,0
2007-04-13,6.2668,6.2761,6.2386,6.2573,11752,0
2007-04-16,6.0322,6.2761,6.0322,6.2668,49656,0
2007-04-17,6.323,6.323,6.248,6.248,12105,0
2007-04-18,6.3043,6.3135,6.2104,6.2104,3608,0
2007-04-19,6.323,6.6514,6.3135,6.4731,52966,0
2007-04-20,6.4073,6.4356,6.2856,6.3795,14013,0
2007-04-23,6.3508,6.5669,6.3508,6.5199,13545,0
2007-04-24,6.5576,6.5669,6.5387,6.5669,19284,0
2007-04-25,6.6324,6.8954,6.5107,6.8109,44390,0
2007-04-26,6.7922,7.0361,6.7922,6.8297,52697,0
2007-04-27,6.7451,7.0265,6.7451,6.9797,50730,0
2007-04-30,7.0361,7.1298,6.9422,6.9983,70938,0
2007-05-01,7.0265,7.2611,6.9983,7.2611,58723,0
2007-05-02,7.2894,7.4956,7.2236,7.4956,17982,0
2007-05-03,7.4019,7.4019,7.1767,7.1767,12834,0
2007-05-04,7.1298,7.3644,7.1298,7.3644,12034,0
2007-05-07,7.4675,7.5615,7.4675,7.552,26825,0
2007-05-08,7.5615,7.8052,7.5424,7.6927,38481,0
2007-05-09,7.7208,7.7208,7.6082,7.6082,28189,0
2007-05-10,7.5801,7.5801,7.477,7.4956,23186,0
2007-05-11,7.4956,7.4956,7.4113,7.4113,14592,0
2007-05-14,7.3923,7.3923,7.1298,7.2611,21995,0
2007-05-15,7.1955,7.3549,7.158,7.2611,43175,0
2007-05-16,7.2236,7.2611,7.0829,7.2047,59343,0
2007-05-17,7.0455,7.2518,7.0455,7.1673,79619,0
2007-05-18,7.2707,7.5052,7.1298,7.5052,36557,0
2007-05-21,7.5052,7.749,7.5052,7.749,12030,0
2007-05-22,7.749,7.974,7.7022,7.9367,17895,0
2007-05-23,7.974,7.9835,7.9179,7.9835,37344,0
2007-05-24,7.974,7.993,7.9553,7.974,19851,0
2007-05-25,7.9646,7.974,7.9271,7.974,39667,0
2007-05-29,8.1149,8.1149,7.8803,7.8803,51201,0
2007-05-30,7.8803,7.8896,7.8333,7.8803,42105,0
2007-05-31,7.9835,7.9835,7.6362,7.7398,30004,0
2007-06-01,7.7398,7.8803,7.7301,7.8616,26402,0
2007-06-04,7.9459,8.3495,7.8896,8.1618,52163,0
2007-06-05,8.2368,8.3306,7.9459,8.3212,33237,0
2007-06-06,8.3212,8.3869,8.1055,8.1055,17502,0
2007-06-07,8.0678,8.2557,8.0304,8.0586,27406,0
2007-06-08,8.0586,8.0586,7.8616,7.8616,23610,0
2007-06-11,7.9271,8.0398,7.7864,7.8521,21428,0
2007-06-12,7.8991,7.8991,7.627,7.7584,13711,0
2007-06-13,7.7208,7.7584,7.4581,7.6739,22428,0
2007-06-14,7.5707,7.8709,7.5424,7.5989,28443,0
2007-06-15,7.7864,7.8991,7.7864,7.8803,15027,0
2007-06-18,7.974,8.1899,7.824,7.8803,61650,0
2007-06-19,7.8709,7.8991,7.8521,7.8803,33893,0
2007-06-20,7.8521,7.8803,7.4019,7.8616,18459,0
2007-06-21,7.7398,7.8803,7.2236,7.6362,96515,0
2007-06-22,7.6362,7.6552,7.5989,7.627,25046,0
2007-06-25,7.4956,7.6833,7.4956,7.6833,16924,0
2007-06-26,7.7584,7.7584,7.4581,7.5332,40506,0
2007-06-27,7.5424,7.7398,7.5424,7.7398,12239,0
2007-06-28,7.6459,7.7208,7.6362,7.7022,33084,0
2007-06-29,7.5707,7.6082,6.0979,7.5239,92887,0
2007-07-02,7.6459,7.6459,7.5052,7.5424,43077,0
2007-07-03,7.5801,7.5989,7.552,7.5801,11340,0
2007-07-05,7.5801,7.6739,7.5424,7.627,14550,0
2007-07-06,7.7208,7.7208,7.552,7.6552,12662,0
2007-07-09,7.5989,7.627,7.4956,7.4956,40337,0
2007-07-10,7.6177,7.8803,7.3457,7.8803,54708,0
2007-07-11,7.7022,7.8896,7.7022,7.8709,11533,0
2007-07-12,7.7208,7.8896,7.7208,7.824,61900,0
2007-07-13,7.8709,7.8991,7.824,7.8803,9099,0
2007-07-16,7.8709,7.8803,7.6927,7.6927,9558,0
2007-07-17,7.7959,7.8616,7.777,7.824,3711,0
2007-07-18,7.749,7.8803,7.6833,7.6833,6280,0
2007-07-19,7.7022,7.8803,7.7022,7.8709,8457,0
2007-07-20,7.8333,7.8896,7.7584,7.8333,17751,0
2007-07-23,7.7959,7.8803,7.6362,7.8709,13147,0
2007-07-24,7.9084,7.9084,7.8333,7.8803,18040,0
2007-07-25,8.5651,9.1468,7.6552,7.8521,67582,0
2007-07-26,7.6927,7.9553,7.5895,7.8896,26777,0
2007-07-27,7.8052,8.1523,7.8052,7.8803,113605,0
2007-07-30,8.0117,8.1523,7.8333,8.1055,87734,0
2007-07-31,7.9271,8.5558,7.8991,8.4244,23761,0
2007-08-01,8.7339,8.7339,8.3776,8.4432,36170,0
2007-08-02,8.4432,8.612,8.4244,8.4808,23151,0
2007-08-03,8.6496,8.8842,8.49,8.49,61359,0
2007-08-06,8.6214,8.8935,8.0586,8.1618,100934,0
2007-08-07,8.0586,8.218,7.9553,8.0398,50442,0
2007-08-08,7.9553,8.0868,7.5801,7.8333,86065,0
2007-08-09,7.749,7.777,7.5332,7.6927,193708,0
2007-08-10,7.1204,8.1523,6.8483,7.5615,79215,0
2007-08-13,7.5052,7.7398,7.1393,7.5052,41008,0
2007-08-14,7.3361,7.8803,7.3361,7.8616,34255,0
2007-08-15,7.7864,8.0398,7.6177,7.8803,21848,0
2007-08-16,7.777,7.8709,7.5144,7.8052,32887,0
2007-08-17,7.8709,8.3306,7.8709,7.9646,52871,0
2007-08-20,8.0678,8.3495,7.8052,7.8616,24578,0
2007-08-21,7.7678,8.143,7.5615,7.9271,28803,0
2007-08-22,7.8896,8.2275,6.3699,8.0868,28529,0
2007-08-23,8.3306,8.3306,7.9271,7.9271,26888,0
2007-08-24,7.8429,8.1149,7.6646,7.9553,41073,0
2007-08-27,7.9646,8.0868,7.9646,8.0117,40016,0
2007-08-28,7.8991,8.3776,7.8333,7.9835,20983,0
2007-08-29,7.9553,7.9553,7.7864,7.8052,68964,0
2007-08-30,7.7022,8.1712,7.4299,7.5052,25771,0
2007-08-31,7.6552,7.6646,7.2332,7.6177,19120,0
2007-09-04,7.5052,7.5707,7.4675,7.4863,27405,0
2007-09-05,7.4581,7.5801,7.4299,7.5144,16052,0
2007-09-06,8.2368,8.2368,7.749,7.7959,93545,0
2007-09-07,7.7864,8.143,7.5332,7.7301,57994,0
2007-09-10,7.9459,8.1055,7.9459,8.0022,56838,0
2007-09-11,8.1523,8.4337,7.9459,8.1337,45952,0
2007-09-12,8.1993,8.3682,7.8429,7.8429,43347,0
2007-09-13,7.9553,7.9553,7.6459,7.8803,26752,0
2007-09-14,7.7113,7.8709,7.4113,7.8709,51142,0
2007-09-17,7.7864,7.9084,7.4863,7.8803,32082,0
2007-09-18,7.8429,7.8803,7.5239,7.6552,16066,0
2007-09-19,7.6177,7.6177,7.4863,7.5424,18761,0
2007-09-20,7.5144,7.6082,7.2423,7.4113,14264,0
2007-09-21,7.4394,7.5989,7.2985,7.5424,16672,0
2007-09-24,7.5424,7.9646,7.5424,7.8521,29410,0
2007-09-25,7.9179,7.9553,7.5989,7.9367,44090,0
2007-09-26,7.9271,8.1242,7.8991,8.1055,22067,0
2007-09-27,8.0773,8.1337,7.9179,8.1149,78578,0
2007-09-28,8.143,8.143,7.7864,8.0678,34685,0
2007-10-01,8.1242,9.1561,8.0678,8.8091,69520,0
2007-10-02,8.7809,9.2031,8.5838,9.2031,100045,0
2007-10-03,9.1093,9.2312,8.7152,9.0154,37748,0
2007-10-04,9.0623,9.3435,8.9966,9.2971,30060,0
2007-10-05,9.3811,9.3811,9.2125,9.2499,28381,0
2007-10-08,9.2782,9.2782,9.0718,9.1282,24759,0
2007-10-09,8.9311,9.3063,8.9311,9.1282,21669,0
2007-10-10,9.0998,9.2595,8.9311,9.2031,15301,0
2007-10-11,9.1374,9.3063,8.8091,8.8091,10979,0
2007-10-12,8.6684,8.7247,8.5558,8.5744,16231,0
2007-10-15,8.6496,8.6496,8.2745,8.3776,36099,0
2007-10-16,8.312,8.5558,8.312,8.5558,7298,0
2007-10-17,8.537,9.1187,8.5275,8.7152,51214,0
2007-10-18,8.5089,9.0998,8.5089,8.7809,11908,0
2007-10-19,8.6965,8.8559,8.2275,8.2275,26985,0
2007-10-22,8.2745,8.3962,8.0961,8.2085,19176,0
2007-10-23,8.1055,8.143,8.0304,8.1149,31465,0
2007-10-24,8.1337,8.1993,8.0678,8.0773,19077,0
2007-10-25,8.0678,8.2275,7.7959,8.1993,45815,0
2007-10-26,8.1993,8.5089,8.1712,8.415,73673,0
2007-10-29,8.3682,8.3682,7.974,8.1993,29103,0
2007-10-30,8.1618,8.1618,7.9459,8.0304,27969,0
2007-10-31,8.0773,8.0868,7.6552,7.7208,36056,0
2007-11-01,7.6739,7.749,7.3361,7.5989,73388,0
2007-11-02,7.552,7.552,7.2798,7.2798,39770,0
2007-11-05,7.0734,7.2143,6.7546,6.8297,181080,0
2007-11-06,6.7826,6.8766,6.7826,6.8389,52585,0
2007-11-07,6.8297,6.8672,6.6796,6.8672,24561,0
2007-11-08,7.1393,7.1767,6.9893,7.0079,14659,0
2007-11-09,6.9893,6.9893,6.8016,6.8858,11965,0
2007-11-12,7.0455,7.0455,6.67,6.67,21313,0
2007-11-13,6.9422,7.0171,6.2856,6.2856,43666,0
2007-11-14,6.3135,6.3606,5.7038,5.8162,335879,0
2007-11-15,5.8447,6.2573,5.6101,5.9383,34120,0
2007-11-16,5.9665,6.4731,5.9383,6.1824,13968,0
2007-11-19,6.2573,6.2573,5.8633,5.9102,12549,0
2007-11-20,6.0789,6.4073,6.0322,6.1073,22493,0
2007-11-21,6.1541,6.2386,6.0417,6.051,17714,0
2007-11-23,6.1448,6.1448,6.051,6.051,3051,0
2007-11-26,6.0041,6.0886,5.6474,5.6945,11345,0
2007-11-27,5.6851,5.8914,5.657,5.8914,15378,0
2007-11-28,6.2104,6.2668,5.5349,5.7696,187170,0
2007-11-29,5.7132,6.5481,5.657,6.4261,218581,0
2007-11-30,6.4261,6.5949,6.248,6.5199,38340,0
2007-12-03,6.5481,7.0171,5.732,5.732,73305,0
2007-12-04,5.7976,6.0698,5.7227,5.7227,16807,0
2007-12-05,5.7508,5.7508,5.582,5.6474,18502,0
2007-12-06,5.6288,5.6758,5.5537,5.6193,14287,0
2007-12-07,5.6193,5.9946,5.6193,5.9479,6614,0
2007-12-10,5.9009,6.0789,5.657,6.0228,15165,0
2007-12-11,5.9479,6.0228,5.854,5.854,10231,0
2007-12-12,5.8633,6.3323,5.8633,6.051,16030,0
2007-12-13,6.0228,6.0228,5.7602,5.7696,20635,0
2007-12-14,5.7412,5.7789,5.5912,5.5912,51279,0
2007-12-17,5.5443,6.0602,5.5443,6.0135,14730,0
2007-12-18,5.9852,5.9852,5.7038,5.8162,12874,0
2007-12-19,5.8162,5.9383,5.8162,5.8633,22744,0
2007-12-20,5.3098,5.8071,5.3098,5.8071,29978,0
2007-12-21,5.7696,5.8162,5.5349,5.6945,29558,0
2007-12-24,5.7789,6.6609,5.7789,6.0698,16690,0
2007-12-26,6.1541,6.2104,5.9665,5.9665,13656,0
2007-12-27,5.9009,6.0041,5.4224,5.4786,28584,0
2007-12-28,5.4786,5.4786,5.0847,5.188,66964,0
2007-12-31,5.263,6.0886,5.263,5.7227,54895,0
2008-01-02,5.8352,6.1073,5.8258,6.0417,33558,0
2008-01-03,6.0417,6.0698,5.8258,5.8258,42178,0
2008-01-04,5.7412,5.9665,5.5724,5.5724,34377,0
2008-01-07,5.582,5.8633,5.3943,5.4037,44413,0
2008-01-08,5.5163,5.6288,5.3473,5.3473,25911,0
2008-01-09,5.2911,5.3943,5.1128,5.3943,41191,0
2008-01-10,5.4037,5.4037,5.1034,5.3004,17232,0
2008-01-11,5.1691,5.6193,5.1411,5.5349,52672,0
2008-01-14,5.7976,5.7976,5.3004,5.3004,14778,0
2008-01-15,5.2723,5.563,5.2723,5.3943,5121,0
2008-01-16,5.3473,5.3473,5.1128,5.1784,30976,0
2008-01-17,5.1691,5.8633,5.1222,5.4411,20763,0
2008-01-18,5.263,5.3192,4.9907,5.0472,32453,0
2008-01-22,4.8689,5.3098,4.8314,5.0003,16145,0
2008-01-23,4.8407,4.9345,4.7844,4.7939,12532,0
2008-01-24,4.9252,4.9345,4.7188,4.7188,14080,0
2008-01-25,4.7844,4.897,4.7,4.7,7533,0
2008-01-28,5.0847,5.0847,4.775,4.7939,6816,0
2008-01-29,4.8502,4.9721,4.6907,4.9252,26707,0
2008-01-30,4.7939,4.9815,4.7939,4.9252,24693,0
2008-01-31,4.9721,5.3381,4.8032,4.9252,17357,0
2008-02-01,5.0659,5.0659,4.8784,4.9158,43554,0
2008-02-04,4.9252,5.2911,4.9252,5.1222,14808,0
2008-02-05,5.0942,5.1222,5.0472,5.0753,5223,0
2008-02-06,5.0847,5.1504,5.0753,5.1034,2205,0
2008-02-07,5.1691,5.1691,5.0659,5.1504,12955,0
2008-02-08,5.263,5.3004,4.6907,4.7374,23832,0
2008-02-11,4.7374,5.1784,4.7374,5.1034,21810,0
2008-02-12,5.2911,5.2911,4.9721,4.9721,9872,0
2008-02-13,5.0191,5.2536,5.0191,5.0847,8660,0
2008-02-14,5.0472,5.0567,5.0191,5.0284,4824,0
2008-02-15,4.9532,5.0472,4.8502,4.9532,25402,0
2008-02-19,4.8407,4.8689,4.8032,4.8689,7315,0
2008-02-20,4.822,4.9252,4.8032,4.8126,12995,0
2008-02-21,4.9066,5.0191,4.7094,4.7094,47990,0
2008-02-22,4.7374,4.9252,4.7284,4.7284,20626,0
2008-02-25,4.8689,4.8689,4.7284,4.7468,23720,0
2008-02-26,4.775,4.8126,4.7188,4.7188,18976,0
2008-02-27,4.9627,5.0003,4.6907,4.7,18134,0
2008-02-28,4.6907,4.7468,4.2309,4.4092,72669,0
2008-02-29,4.5406,4.7468,4.2216,4.5124,31233,0
2008-03-03,4.5593,4.6531,4.2779,4.5501,29208,0
2008-03-04,4.4561,4.5312,4.2309,4.3717,24580,0
2008-03-05,4.3435,4.4185,4.306,4.3717,27928,0
2008-03-06,4.3905,4.3998,4.2216,4.2779,36172,0
2008-03-07,4.2872,4.3154,4.1651,4.2216,22372,0
2008-03-10,4.1371,4.2309,4.1185,4.1747,24269,0
2008-03-11,4.3435,4.5967,4.0433,4.1371,15599,0
2008-03-12,4.0622,4.1747,3.8931,4.1466,22247,0
2008-03-13,4.1466,4.1466,3.9308,3.9683,26265,0
2008-03-14,4.0997,4.2405,4.0902,4.1651,22478,0
2008-03-17,3.9683,4.034,3.9589,3.9869,14883,0
2008-03-18,3.9496,3.9963,3.9308,3.9589,5528,0
2008-03-19,3.9869,4.0433,3.9589,3.9777,4796,0
2008-03-20,3.9963,4.034,3.8277,3.8277,20376,0
2008-03-24,3.6776,4.0151,3.6776,3.9308,33697,0
2008-03-25,3.9308,4.5406,3.7619,4.5312,22470,0
2008-03-26,4.475,4.475,4.109,4.1277,10121,0
2008-03-27,3.9121,4.1651,3.7807,4.0809,16894,0
2008-03-28,4.0809,4.0809,3.9869,4.0433,1815,0
2008-03-31,4.034,4.0714,3.8557,3.8745,6669,0
2008-04-01,3.9589,3.9589,3.8087,3.9026,18493,0
2008-04-02,3.8277,3.9496,3.8087,3.8931,33923,0
2008-04-03,3.8087,4.1185,3.7338,3.9026,51760,0
2008-04-04,3.7431,3.9212,3.715,3.7714,15897,0
2008-04-07,3.8369,3.8745,3.7994,3.8745,16367,0
2008-04-08,3.7901,3.9026,3.6213,3.6776,24408,0
2008-04-09,3.715,3.7714,3.4992,3.7244,21146,0
2008-04-10,3.7714,4.0433,3.6493,3.7431,11242,0
2008-04-11,3.7807,3.7901,3.5179,3.64,35657,0
2008-04-14,3.565,3.7524,3.4242,3.64,38877,0
2008-04-15,3.6117,3.6588,3.4242,3.5275,38534,0
2008-04-16,3.5179,3.6305,3.4712,3.6213,10925,0
2008-04-17,3.565,3.7431,3.565,3.6213,21639,0
2008-04-18,3.7056,3.715,3.4992,3.565,12846,0
2008-04-21,3.6117,3.715,3.6117,3.668,2131,0
2008-04-22,3.668,3.715,3.6213,3.7056,4710,0
2008-04-23,3.668,3.7994,3.5931,3.7524,10741,0
2008-04-24,3.8839,4.2685,3.565,3.6305,40267,0
2008-04-25,3.7714,3.8182,3.7338,3.7901,5090,0
2008-04-28,3.8557,3.9496,3.6588,3.7524,25745,0
2008-04-29,3.7994,3.9402,3.7901,3.8931,8584,0
2008-04-30,3.8931,3.9308,3.8839,3.9308,8585,0
2008-05-01,3.9308,4.0809,3.8277,3.9869,53597,0
2008-05-02,4.0528,4.0622,3.9589,4.0151,77644,0
2008-05-05,4.0809,4.5501,4.0714,4.3342,51380,0
2008-05-06,4.381,4.4655,4.1277,4.2028,152032,0
2008-05-07,4.2028,4.2216,4.1839,4.2028,25314,0
2008-05-08,4.2028,4.2216,4.1747,4.2028,72416,0
2008-05-09,4.2028,4.2216,4.156,4.1747,14453,0
2008-05-12,4.2028,4.2309,4.156,4.2028,11855,0
2008-05-13,4.2028,4.4185,4.1839,4.3905,12945,0
2008-05-14,4.4468,4.5312,4.3154,4.381,9048,0
2008-05-15,4.3247,4.6907,4.3247,4.5967,24213,0
2008-05-16,4.5501,4.6251,4.4374,4.5688,12061,0
2008-05-19,4.6345,4.6345,4.4092,4.5124,22146,0
2008-05-20,4.5312,4.5312,4.4561,4.475,10548,0
2008-05-21,4.3435,4.5312,4.3435,4.3529,6522,0
2008-05-22,4.3247,4.5876,4.2591,4.2591,13819,0
2008-05-23,4.306,4.5781,4.2779,4.3622,4825,0
2008-05-27,4.4468,4.672,4.2123,4.3154,15062,0
2008-05-28,4.4844,4.5406,4.2309,4.2309,15470,0
2008-05-29,4.2028,4.5406,4.2028,4.2405,12769,0
2008-05-30,4.2028,4.3998,4.2028,4.2216,35782,0
2008-06-02,4.2123,4.3435,4.2123,4.2405,9309,0
2008-06-03,4.2496,4.428,4.1185,4.2028,15815,0
2008-06-04,4.3342,4.3342,3.9402,4.0433,36354,0
2008-06-05,4.0997,4.4092,3.9402,4.2685,24417,0
2008-06-06,4.306,4.5781,3.8652,4.2496,29542,0
2008-06-09,4.2968,4.5124,3.9121,4.0151,11595,0
2008-06-10,4.034,4.156,3.9683,4.156,63650,0
2008-06-11,4.034,4.156,4.0247,4.1466,4283,0
2008-06-12,4.0809,4.109,3.9869,4.0809,14016,0
2008-06-13,4.0902,4.0997,3.8464,4.034,17961,0
2008-06-16,3.9963,4.0809,3.9963,4.0528,10031,0
2008-06-17,4.0809,4.0997,4.034,4.0622,9850,0
2008-06-18,3.7244,4.1371,3.7244,4.0997,6124,0
2008-06-19,4.034,4.1277,3.8652,3.8745,2771,0
2008-06-20,3.9212,4.0433,3.7901,4.0247,21333,0
2008-06-23,3.9777,4.0714,3.9121,4.034,5544,0
2008-06-24,4.1185,4.1185,3.8652,3.8931,7402,0
2008-06-25,3.9308,4.0247,3.7524,3.9589,18773,0
2008-06-26,3.9026,3.9121,3.7714,3.7714,16743,0
2008-06-27,3.8182,3.9963,3.7714,3.8464,11105,0
2008-06-30,3.7994,3.9589,3.7619,3.9402,267728,0
2008-07-01,3.8557,4.1277,3.7807,3.9963,160120,0
2008-07-02,3.9589,3.9589,3.9026,3.9121,19733,0
2008-07-03,3.9026,3.9402,3.8839,3.9402,119526,0
2008-07-07,4.0151,4.0902,3.9026,4.0528,13442,0
2008-07-08,4.1185,4.156,4.109,4.156,34884,0
2008-07-09,4.1185,4.2968,4.1185,4.2216,13601,0
2008-07-10,4.2872,4.3342,4.1466,4.2496,93293,0
2008-07-11,4.1839,4.2779,3.9963,4.2216,51195,0
2008-07-14,4.2685,4.3154,4.0622,4.2779,9746,0
2008-07-15,4.2309,4.3247,4.2309,4.3154,15567,0
2008-07-16,4.2591,4.2779,4.1371,4.1371,69906,0
2008-07-17,4.2779,4.3154,3.9777,3.9869,54355,0
2008-07-18,4.034,4.1466,3.9121,3.9402,5201,0
2008-07-21,3.8839,4.1466,3.8087,4.0714,10386,0
2008-07-22,3.9963,4.0622,3.9589,4.0622,4265,0
2008-07-23,4.0528,4.1651,3.9026,4.0528,10516,0
2008-07-24,3.9121,3.9308,3.6117,3.6213,56428,0
2008-07-25,3.6305,3.8839,3.6213,3.8464,9871,0
2008-07-28,3.6588,3.8277,3.6305,3.7714,19608,0
2008-07-29,3.7431,3.9308,3.7431,3.8557,4262,0
2008-07-30,3.5837,3.6305,3.4337,3.443,34082,0
2008-07-31,3.443,3.4899,3.3866,3.4242,14068,0
2008-08-01,3.3585,3.4525,3.3304,3.3866,14500,0
2008-08-04,3.2929,3.4148,2.9833,3.0771,52626,0
2008-08-05,3.1615,3.1615,2.899,3.0489,105478,0
2008-08-06,3.0957,3.2647,2.8332,2.899,98755,0
2008-08-07,2.9365,2.9739,2.7675,2.8143,20878,0
2008-08-08,2.7206,2.8517,2.7206,2.8332,277761,0
2008-08-11,2.8801,3.0395,2.8239,2.8801,105739,0
2008-08-12,2.8801,2.9644,2.8143,2.8143,18558,0
2008-08-13,2.805,2.8894,2.805,2.805,48288,0
2008-08-14,2.758,2.8707,2.758,2.8332,48579,0
2008-08-15,2.7863,2.805,2.6455,2.6643,114496,0
2008-08-18,2.7016,2.7768,2.3736,2.5049,85642,0
2008-08-19,2.4767,2.5141,2.4204,2.4487,83076,0
2008-08-20,2.5329,2.805,2.4391,2.4487,49987,0
2008-08-21,2.4487,2.5235,2.4204,2.4298,23510,0
2008-08-22,2.4017,2.5329,2.3736,2.4204,21705,0
2008-08-25,2.4954,2.4954,2.3266,2.3547,25290,0
2008-08-26,2.4017,2.4391,2.3359,2.3454,51500,0
2008-08-27,2.3079,2.3079,2.2141,2.2517,48649,0
2008-08-28,2.2234,2.2703,2.0639,2.1013,52063,0
2008-08-29,2.2046,2.2329,2.1109,2.1109,12499,0
2008-09-02,2.139,2.2141,2.1295,2.139,6702,0
2008-09-03,2.139,2.1481,2.0547,2.0919,28049,0
2008-09-04,2.1109,2.2609,2.1109,2.1765,35523,0
2008-09-05,2.1013,2.2234,2.1013,2.1578,13987,0
2008-09-08,2.1481,2.3172,2.1481,2.2517,37485,0
2008-09-09,2.2986,2.4298,2.1857,2.3828,17655,0
2008-09-10,2.3736,2.3736,2.1109,2.1202,78757,0
2008-09-11,2.167,2.2329,1.998,2.0358,18710,0
2008-09-12,2.0452,2.1109,2.0358,2.0733,80476,0
2008-09-15,2.1109,2.1109,1.9701,1.9701,15149,0
2008-09-16,1.9701,2.0263,1.8575,1.8764,77560,0
2008-09-17,1.7261,2.0076,1.7073,1.7919,33859,0
2008-09-18,1.7542,2.3359,1.7542,1.8012,11071,0
2008-09-19,1.8856,2.3079,1.8856,1.9794,13419,0
2008-09-22,1.8951,1.9701,1.8951,1.9701,1542,0
2008-09-23,1.9701,1.9701,1.82,1.9137,10573,0
2008-09-24,1.848,1.848,1.7449,1.8012,13562,0
2008-09-25,1.7542,1.9327,1.7542,1.7824,9079,0
2008-09-26,1.6791,1.7824,1.548,1.7824,54054,0
2008-09-29,1.7261,1.7261,1.6511,1.6604,3522,0
2008-09-30,1.6604,1.7354,1.4636,1.5103,66387,0
2008-10-01,1.7261,1.7824,1.5761,1.5761,32208,0
2008-10-02,1.5103,1.7824,1.4541,1.7261,122023,0
2008-10-03,1.7073,1.7919,1.6887,1.6887,38672,0
2008-10-06,1.4916,1.7449,1.4916,1.5854,29068,0
2008-10-07,1.5386,1.7354,1.5386,1.5854,35815,0
2008-10-08,1.5854,1.7354,1.5761,1.7168,88259,0
2008-10-09,1.7449,1.7542,1.548,1.5761,29237,0
2008-10-10,1.5761,1.6791,1.4261,1.4636,59378,0
2008-10-13,1.5574,1.6418,1.3697,1.4916,9982,0
2008-10-14,1.4636,1.4636,1.0226,1.0975,135002,0
2008-10-15,1.0975,1.3322,1.0975,1.2383,26120,0
2008-10-16,1.2759,1.3134,1.1634,1.2383,210621,0
2008-10-17,1.2666,1.2666,1.0975,1.0975,66435,0
2008-10-20,1.107,1.4073,1.107,1.1351,21378,0
2008-10-21,1.1351,1.1914,1.1257,1.1257,16839,0
2008-10-22,1.2196,1.2196,1.1537,1.1634,7993,0
2008-10-23,1.1164,1.2666,0.9943,1.0226,70818,0
2008-10-24,1.0414,1.0414,0.9381,0.9381,67126,0
2008-10-27,1.1634,1.1634,0.9192,0.9663,66576,0
2008-10-28,1.0132,1.0132,0.9475,0.9475,16128,0
2008-10-29,1.0319,1.0319,0.9192,0.9192,31413,0
2008-10-30,0.9192,0.9851,0.9192,0.9289,8500,0
2008-10-31,0.9663,0.9663,0.8725,0.8725,10601,0
2008-11-03,0.9101,0.9381,0.8442,0.863,62550,0
2008-11-04,0.8817,0.8913,0.713,0.7599,89586,0
2008-11-05,0.7505,0.7599,0.7036,0.713,27899,0
2008-11-06,0.6098,0.7223,0.6098,0.6192,312674,0
2008-11-07,0.7036,0.7036,0.6192,0.6192,5544,0
2008-11-10,0.6192,0.6192,0.516,0.5347,18163,0
2008-11-11,0.5536,0.5536,0.38459,0.40348,126847,0
2008-11-12,0.7036,0.7036,0.37532,0.43163,135870,0
2008-11-13,0.544,0.544,0.43163,0.43163,47549,0
2008-11-14,0.37532,0.5067,0.37532,0.5067,7819,0
2008-11-17,0.6098,0.6943,0.5067,0.6003,32233,0
2008-11-18,0.48784,0.666,0.48784,0.6475,12466,0
2008-11-19,0.6475,0.6567,0.591,0.591,2777,0
2008-11-20,0.6567,0.6567,0.516,0.516,18125,0
2008-11-21,0.516,0.5347,0.516,0.516,17200,0
2008-11-24,0.516,0.544,0.4785,0.5347,6882,0
2008-11-25,0.6284,0.6284,0.48784,0.49725,22048,0
2008-11-26,0.5629,0.6098,0.5629,0.5723,5206,0
2008-11-28,0.516,0.7036,0.516,0.7036,24532,0
2008-12-01,0.544,0.7036,0.5067,0.6098,42854,0
2008-12-02,0.6849,0.7036,0.5723,0.6284,8936,0
2008-12-03,0.6755,0.6755,0.5347,0.5347,11009,0
2008-12-04,0.516,0.591,0.4785,0.516,15453,0
2008-12-05,0.516,0.6378,0.516,0.5347,20259,0
2008-12-08,0.6098,0.6098,0.5347,0.5347,12849,0
2008-12-09,0.5347,0.5347,0.46914,0.516,51615,0
2008-12-10,0.5629,0.5629,0.44099,0.44099,19896,0
2008-12-11,0.44099,0.46914,0.33782,0.38459,232775,0
2008-12-12,0.36587,0.5067,0.36587,0.46914,21647,0
2008-12-15,0.46914,0.5067,0.4221,0.43163,27396,0
2008-12-16,0.46914,0.48784,0.40348,0.43163,27997,0
2008-12-17,0.45967,0.516,0.4221,0.45967,29891,0
2008-12-18,0.46914,0.516,0.43163,0.43163,74662,0
2008-12-19,0.46914,0.49725,0.4221,0.4221,81242,0
2008-12-22,0.4221,0.46914,0.4221,0.4221,25850,0
2008-12-23,0.4221,0.48784,0.4221,0.43163,117266,0
2008-12-24,0.43163,0.46914,0.43163,0.44099,18940,0
2008-12-26,0.46914,0.46914,0.44099,0.46914,213846,0
2008-12-29,0.46914,0.5723,0.46914,0.544,765738,0
2008-12-30,0.544,0.591,0.516,0.5254,32999,0
2008-12-31,0.5816,0.6284,0.5254,0.5723,29072,0
2009-01-02,0.591,0.7505,0.591,0.6755,129355,0
2009-01-05,0.6755,1.4916,0.5629,1.0883,185728,0
2009-01-06,1.1726,1.9231,1.1726,1.6887,199791,0
2009-01-07,1.6418,1.7824,1.5199,1.6887,76415,0
2009-01-08,1.6887,1.6887,1.4354,1.4354,54176,0
2009-01-09,1.4073,1.4261,1.3697,1.3697,16637,0
2009-01-12,1.3228,1.3228,0.6943,1.1257,39434,0
2009-01-13,1.0883,1.1257,1.0319,1.0507,22965,0
2009-01-14,1.0883,1.1726,0.9475,1.0039,62032,0
2009-01-15,1.1821,1.1821,0.9475,1.06,12633,0
2009-01-16,1.0694,1.1351,1.0694,1.0883,2026,0
2009-01-20,1.06,1.0789,1.0319,1.0319,9433,0
2009-01-21,1.0414,1.1821,1.0414,1.107,20365,0
2009-01-22,1.1257,1.2666,1.0789,1.2666,18533,0
2009-01-23,1.2666,1.2666,1.1164,1.1634,6812,0
2009-01-26,1.2196,1.2666,1.1537,1.1634,3822,0
2009-01-27,1.2291,1.2666,1.2291,1.2383,1294,0
2009-01-28,1.2383,1.2383,1.1821,1.1821,5475,0
2009-01-29,1.1164,1.2196,1.1164,1.1257,6172,0
2009-01-30,1.107,1.2476,1.107,1.1726,5992,0
2009-02-02,1.1726,1.2196,1.1257,1.1351,9967,0
2009-02-03,1.1537,1.1537,1.0414,1.0789,3647,0
2009-02-04,1.1351,1.1351,0.9381,1.0319,7455,0
2009-02-05,0.9663,1.0226,0.9475,0.9943,3680,0
2009-02-06,0.9475,1.2573,0.8913,1.1257,25656,0
2009-02-09,1.2476,1.2476,1.1257,1.2291,6397,0
2009-02-10,1.2573,1.2573,1.06,1.107,1625,0
2009-02-11,1.0975,1.1257,1.0414,1.0789,1892,0
2009-02-12,1.1164,1.1164,1.0507,1.0507,354,0
2009-02-13,1.06,1.1257,1.0319,1.1257,830,0
2009-02-17,1.1537,1.1726,0.9381,1.0226,5461,0
2009-02-18,0.9567,1.0226,0.9381,0.9381,5284,0
2009-02-19,0.9943,1.06,0.8913,0.8913,15238,0
2009-02-20,0.8913,0.8913,0.7223,0.7505,18642,0
2009-02-23,0.9381,1.0039,0.7785,0.7785,7622,0
2009-02-24,0.8066,1.0507,0.7975,0.9101,6372,0
2009-02-25,0.9192,0.9192,0.7693,0.7693,6902,0
2009-02-26,0.7693,0.7693,0.7318,0.7318,972,0
2009-02-27,0.9289,0.9289,0.7505,0.7975,1166,0
2009-03-02,0.7975,0.8066,0.7975,0.7975,5249,0
2009-03-03,0.6475,0.6849,0.6475,0.6567,8677,0
2009-03-04,0.6567,0.7975,0.6567,0.7693,2261,0
2009-03-05,0.7879,0.7879,0.6567,0.6567,14223,0
2009-03-06,0.7975,0.8442,0.6284,0.666,28504,0
2009-03-09,0.6192,0.6567,0.6192,0.6567,627,0
2009-03-10,0.6192,0.7036,0.5816,0.6098,5559,0
2009-03-11,0.6284,0.6567,0.5723,0.5723,11445,0
2009-03-12,0.6003,0.6098,0.5629,0.6098,43733,0
2009-03-13,0.6378,0.6378,0.6098,0.6098,701,0
2009-03-16,0.6849,0.7505,0.5723,0.5723,14328,0
2009-03-17,0.5723,0.6098,0.5629,0.6003,6257,0
2009-03-18,0.6192,0.6567,0.6192,0.6475,4880,0
2009-03-19,0.6475,0.7785,0.6475,0.7599,4818,0
2009-03-20,0.7599,0.8442,0.7599,0.8442,17284,0
2009-03-23,0.8351,0.8913,0.7599,0.7785,3237,0
2009-03-24,0.7975,0.8817,0.7693,0.7975,5078,0
2009-03-25,0.7693,0.7785,0.7599,0.7599,2052,0
2009-03-26,0.7599,0.8725,0.7599,0.8351,2657,0
2009-03-27,0.8538,0.8538,0.7693,0.7693,650,0
2009-03-30,0.8162,0.8162,0.7223,0.7693,7398,0
2009-03-31,0.8538,0.9289,0.8442,0.8538,9034,0
2009-04-01,0.8442,0.8725,0.8255,0.8725,2894,0
2009-04-02,0.8725,0.8725,0.5816,0.5816,85770,0
2009-04-03,0.6755,0.7975,0.6567,0.6567,44696,0
2009-04-06,0.7505,0.7505,0.6567,0.6567,13405,0
2009-04-07,0.6567,0.6567,0.5723,0.5816,18676,0
2009-04-08,0.6567,0.6567,0.5629,0.5723,61906,0
2009-04-09,0.591,0.6003,0.5816,0.591,20868,0
2009-04-13,0.591,0.6475,0.5816,0.591,15168,0
2009-04-14,0.591,0.6192,0.591,0.6098,3832,0
2009-04-15,0.6475,0.6475,0.6003,0.6098,7842,0
2009-04-16,0.6378,0.6475,0.46914,0.46914,138150,0
2009-04-17,0.516,0.6378,0.49725,0.6003,127964,0
2009-04-20,0.5536,0.6098,0.5536,0.6003,16756,0
2009-04-21,0.6098,0.7036,0.6098,0.6755,30264,0
2009-04-22,0.7036,0.713,0.7036,0.7036,26191,0
2009-04-23,0.6849,0.6849,0.666,0.666,7811,0
2009-04-24,0.7412,0.7505,0.7036,0.7036,45004,0
2009-04-27,0.7412,0.8162,0.666,0.7693,18861,0
2009-04-28,0.7693,0.7975,0.6003,0.6192,16393,0
2009-04-29,0.7412,0.7505,0.7036,0.7318,895,0
2009-04-30,0.7693,0.7693,0.6849,0.6943,6500,0
2009-05-01,0.6378,0.7223,0.6378,0.6849,1230,0
2009-05-04,0.7223,0.7693,0.7036,0.7599,23796,0
2009-05-05,0.7036,0.7223,0.6755,0.6943,9897,0
2009-05-06,0.6567,0.7599,0.6567,0.7599,6778,0
2009-05-07,0.7693,0.7975,0.7693,0.7785,22875,0
2009-05-08,0.8162,0.8351,0.8066,0.8066,16942,0
2009-05-11,0.8442,1.4073,0.8442,1.0039,65554,0
2009-05-12,0.9851,0.9851,0.9381,0.9663,14451,0
2009-05-13,0.9567,1.2291,0.9381,1.0975,36670,0
2009-05-14,0.8913,1.0694,0.8913,0.9943,14469,0
2009-05-15,1.0319,1.0319,0.9567,0.9567,14443,0
2009-05-18,1.0319,1.0694,0.9851,0.9943,8590,0
2009-05-19,0.9475,1.0414,0.9381,0.9567,9109,0
2009-05-20,0.9851,1.0319,0.9756,1.0039,14315,0
2009-05-21,1.0132,1.0132,0.9101,0.9101,54868,0
2009-05-22,0.8913,1.0226,0.8913,0.9004,6093,0
2009-05-26,0.8913,0.9101,0.8817,0.8817,1971,0
2009-05-27,0.8442,0.8725,0.8442,0.863,4070,0
2009-05-28,0.8162,0.8913,0.6755,0.8913,8695,0
2009-05-29,0.6943,0.7693,0.6943,0.7599,41856,0
2009-06-01,0.8538,0.9004,0.7879,0.8255,23857,0
2009-06-02,0.8351,0.8817,0.713,0.8351,10804,0
2009-06-03,0.8442,0.8913,0.8442,0.8538,1758,0
2009-06-04,0.863,0.9381,0.863,0.8913,20560,0
2009-06-05,0.9004,0.9289,0.8817,0.9289,4585,0
2009-06-08,0.9101,1.0132,0.9101,0.9943,23503,0
2009-06-09,1.1164,1.4073,1.0789,1.4073,12665,0
2009-06-10,1.1914,1.1914,1.1164,1.1726,31373,0
2009-06-11,1.1726,1.3041,1.1726,1.3041,13372,0
2009-06-12,1.2196,1.2759,1.2196,1.2476,5402,0
2009-06-15,1.2196,1.2291,1.2196,1.2196,15759,0
2009-06-16,1.2196,1.2196,0.9567,1.107,9262,0
2009-06-17,1.1821,1.1914,1.0414,1.1164,2463,0
2009-06-18,1.1726,1.1726,1.0975,1.107,2133,0
2009-06-19,1.1257,1.1257,1.0975,1.0975,4314,0
2009-06-22,1.107,1.107,1.0694,1.0975,6921,0
2009-06-23,1.0789,1.0789,1.0319,1.0507,7913,0
2009-06-24,1.0319,1.0789,1.0319,1.0414,2751,0
2009-06-25,1.0414,1.1726,1.0414,1.1634,10767,0
2009-06-26,1.1726,1.1726,1.1351,1.1726,2678,0
2009-06-29,1.1537,1.1726,1.0414,1.0507,11508,0
2009-06-30,1.0414,1.1634,1.0414,1.1351,7071,0
2009-07-01,1.1634,1.1634,1.1634,1.1634,1108,0
2009-07-02,1.2102,1.2102,1.1257,1.1257,4129,0
2009-07-06,1.0789,1.2196,1.0789,1.1914,7009,0
2009-07-07,1.0789,1.1821,1.0319,1.1726,17354,0
2009-07-08,0.9381,1.0883,0.9381,1.0694,19282,0
2009-07-09,0.9756,1.1351,0.9475,1.1351,2351,0
2009-07-10,1.0694,1.0694,1.0132,1.0319,3694,0
2009-07-13,1.0039,1.1351,0.9943,1.1257,21558,0
2009-07-14,1.1257,1.1445,1.1257,1.1351,3157,0
2009-07-15,1.2102,1.2196,1.1537,1.1537,2289,0
2009-07-16,1.1257,1.1537,1.107,1.107,22171,0
2009-07-17,0.9663,1.3979,0.9663,1.3322,25589,0
2009-07-20,1.3603,1.3791,1.3415,1.3603,10100,0
2009-07-21,1.3697,1.3791,1.3511,1.3791,9067,0
2009-07-22,1.3791,1.6887,1.3697,1.623,60769,0
2009-07-23,1.6791,1.7073,1.4354,1.5854,32116,0
2009-07-24,1.8293,1.8293,1.6418,1.7449,30590,0
2009-07-27,1.8293,1.8293,1.6887,1.7824,5101,0
2009-07-28,1.8293,1.9137,1.7824,1.8764,42308,0
2009-07-29,1.9419,1.9419,1.6981,1.7824,16709,0
2009-07-30,1.7824,1.8764,1.7824,1.8764,1013,0
2009-07-31,1.9607,1.9607,1.8856,1.9607,29081,0
2009-08-03,1.8764,2.0171,1.773,2.0171,21996,0
2009-08-04,2.0076,2.0171,1.9327,2.0171,3753,0
2009-08-05,1.8293,2.0171,1.7261,1.9701,30801,0
2009-08-06,1.7824,1.9327,1.7261,1.9327,21392,0
2009-08-07,1.8764,1.9137,1.8106,1.82,5317,0
2009-08-10,1.82,1.82,1.6887,1.6887,9503,0
2009-08-11,1.6887,1.8856,1.6698,1.8764,9316,0
2009-08-12,1.9419,1.9419,1.7919,1.8764,4911,0
2009-08-13,1.8293,1.8764,1.82,1.82,5598,0
2009-08-14,1.7919,1.7919,1.7073,1.7168,8794,0
2009-08-17,1.6887,1.6887,1.6322,1.6322,10893,0
2009-08-18,1.6136,1.8575,1.5948,1.8293,53383,0
2009-08-19,1.8293,1.8389,1.8012,1.8293,26980,0
2009-08-20,1.8293,1.9231,1.8293,1.9231,13910,0
2009-08-21,1.9231,1.9419,1.9231,1.9419,10059,0
2009-08-24,1.9043,1.9513,1.7919,1.8293,14601,0
2009-08-25,1.8575,1.9137,1.848,1.8764,4382,0
2009-08-26,1.9327,1.9327,1.7354,1.8106,13005,0
2009-08-27,1.7637,1.7637,1.6418,1.6418,2145,0
2009-08-28,1.7824,1.7824,1.5012,1.6418,17964,0
2009-08-31,1.5948,1.8106,1.5948,1.773,12933,0
2009-09-01,1.548,1.7637,1.5012,1.5854,31070,0
2009-09-02,1.5854,1.623,1.5854,1.623,2582,0
2009-09-03,1.7354,1.7354,1.7354,1.7354,225,0
2009-09-04,1.6981,1.7261,1.6981,1.7261,2687,0
2009-09-08,1.6981,1.6981,1.4636,1.5386,18573,0
2009-09-09,1.5761,2.0547,1.5012,1.5199,48967,0
2009-09-10,1.5948,1.7073,1.5386,1.5665,10136,0
2009-09-11,1.6322,1.6322,1.5574,1.6322,3265,0
2009-09-14,1.6511,1.9513,1.6322,1.8389,32433,0
2009-09-15,1.6604,2.0358,1.6418,1.8764,13261,0
2009-09-16,2.0639,2.0639,1.773,1.8389,43328,0
2009-09-17,1.82,1.9794,1.7637,1.7637,44522,0
2009-09-18,1.8106,1.9043,1.773,1.8389,34121,0
2009-09-21,1.9327,1.9327,1.7637,1.773,23302,0
2009-09-22,1.773,1.848,1.773,1.7919,3101,0
2009-09-23,1.8856,2.0076,1.8575,1.9701,9725,0
2009-09-24,1.998,2.2517,1.998,2.2234,35599,0
2009-09-25,2.2517,2.3454,2.2329,2.2797,3518,0
2009-09-28,2.2329,2.3454,2.2329,2.2329,15318,0
2009-09-29,2.3454,2.5799,2.2517,2.4954,34834,0
2009-09-30,2.4391,2.4391,2.3079,2.3922,32025,0
2009-10-01,2.3454,2.5799,2.289,2.5329,45526,0
2009-10-02,2.4578,2.6926,2.4391,2.6736,31306,0
2009-10-05,2.6926,2.7863,2.6736,2.73,24387,0
2009-10-06,2.7675,2.9552,2.7675,2.8143,22836,0
2009-10-07,2.8517,2.9644,2.6455,2.8239,23766,0
2009-10-08,2.8239,2.8239,2.7675,2.7863,16083,0
2009-10-09,2.805,2.805,2.5611,2.5893,16272,0
2009-10-12,2.5799,2.5799,2.5425,2.5611,3072,0
2009-10-13,2.5329,2.5799,2.4487,2.4487,3888,0
2009-10-14,2.4487,2.6174,2.3922,2.6174,8778,0
2009-10-15,2.5517,2.5987,2.5235,2.5799,3051,0
2009-10-16,2.4674,2.4674,2.3736,2.3736,555,0
2009-10-19,2.5425,2.5425,2.364,2.411,1731,0
2009-10-20,2.3828,2.5705,2.3828,2.4674,4252,0
2009-10-21,2.5705,2.5705,2.2517,2.2703,20956,0
2009-10-22,2.364,2.5611,2.139,2.3454,22282,0
2009-10-23,2.139,2.167,1.9607,1.9607,30764,0
2009-10-26,1.998,2.6926,1.998,2.6926,48564,0
2009-10-27,2.5141,3.2647,2.4204,3.2647,67110,0
2009-10-28,3.199,3.199,2.8143,2.9552,70022,0
2009-10-29,2.9552,3.0489,2.8614,2.9082,86647,0
2009-10-30,2.9739,2.9833,2.9082,2.9082,17378,0
2009-11-02,2.9833,3.0957,2.9552,3.0771,20605,0
2009-11-03,2.899,3.0489,2.8614,3.0489,15740,0
2009-11-04,3.0771,3.0771,2.9833,3.0678,9968,0
2009-11-05,3.0583,3.0957,2.9365,3.0866,12595,0
2009-11-06,3.0489,3.0583,2.8143,2.8143,18315,0
2009-11-09,2.9365,2.9365,2.6362,2.7016,26211,0
2009-11-10,2.6455,2.8707,2.0358,2.5517,76270,0
2009-11-11,2.5329,3.7431,2.3828,3.0771,426265,0
2009-11-12,3.0395,3.3114,2.8143,2.8614,50496,0
2009-11-13,2.8143,2.8894,2.5893,2.7488,42051,0
2009-11-16,2.7016,2.899,2.5799,2.6268,35218,0
2009-11-17,2.6268,2.9082,2.6268,2.9082,21319,0
2009-11-18,3.0489,3.0489,2.9269,3.0489,25493,0
2009-11-19,3.0489,3.0489,2.9552,3.0019,10080,0
2009-11-20,3.124,3.124,2.8332,2.8332,26404,0
2009-11-23,2.9739,3.0019,2.7488,2.758,19723,0
2009-11-24,2.7206,2.8332,2.7206,2.805,4717,0
2009-11-25,2.7206,2.8332,2.6455,2.8239,7016,0
2009-11-27,2.6455,2.7675,2.6455,2.73,4798,0
2009-11-30,2.7393,2.8143,2.7393,2.805,9396,0
2009-12-01,2.7955,2.805,2.7393,2.7393,7559,0
2009-12-02,2.683,2.7016,2.5893,2.6268,22327,0
2009-12-03,2.655,2.6736,2.6268,2.655,11019,0
2009-12-04,2.7206,2.7206,2.655,2.6736,17172,0
2009-12-07,2.6643,2.6736,2.6455,2.6736,6781,0
2009-12-08,2.655,2.6736,2.5329,2.5799,16884,0
2009-12-09,2.5329,2.6268,2.4578,2.4954,13981,0
2009-12-10,2.4767,2.6643,2.3266,2.5705,42739,0
2009-12-11,2.5987,2.6455,2.3828,2.4861,80813,0
2009-12-14,2.411,2.6079,2.411,2.4391,10778,0
2009-12-15,2.4674,2.5049,2.4391,2.4391,6284,0
2009-12-16,2.4767,2.4767,2.3547,2.3828,12406,0
2009-12-17,2.4017,2.5893,2.4017,2.4954,11732,0
2009-12-18,2.5893,2.8143,2.4578,2.8143,66368,0
2009-12-21,2.8143,2.8143,2.73,2.805,5822,0
2009-12-22,2.8143,2.8143,2.4674,2.7488,30406,0
2009-12-23,2.7016,2.8143,2.6362,2.7488,13357,0
2009-12-24,2.805,2.805,2.6362,2.7393,6417,0
2009-12-28,2.7393,2.8143,2.6362,2.7863,6599,0
2009-12-29,2.805,2.8614,2.7863,2.8614,19350,0
2009-12-30,2.8426,2.8894,2.6736,2.683,17270,0
2009-12-31,2.7393,2.7393,2.5425,2.6455,8757,0
2010-01-04,2.6455,2.6455,2.5425,2.5517,12101,0
2010-01-05,2.7206,2.7206,2.3922,2.4017,14388,0
2010-01-06,2.4017,2.4578,2.3454,2.3922,23602,0
2010-01-07,2.4391,2.5329,2.3922,2.5329,20816,0
2010-01-08,2.4861,2.6362,2.4861,2.6362,19155,0
2010-01-11,2.6362,2.7016,2.5799,2.683,11068,0
2010-01-12,2.6268,2.7112,2.4767,2.7112,8684,0
2010-01-13,2.73,2.73,2.6736,2.7206,955,0
2010-01-14,2.7488,2.7488,2.5141,2.5329,7898,0
2010-01-15,2.4298,2.7675,2.411,2.7675,15589,0
2010-01-19,2.7675,2.8614,2.5517,2.8614,28629,0
2010-01-20,2.9456,2.9456,2.8143,2.8894,24858,0
2010-01-21,2.9552,2.9552,2.8894,2.899,10788,0
2010-01-22,2.9739,2.9739,2.7863,2.8707,13362,0
2010-01-25,2.9082,2.9833,2.8614,2.8707,2745,0
2010-01-26,2.8517,2.8801,2.7016,2.805,5283,0
2010-01-27,2.7768,2.8517,2.7393,2.7393,12562,0
2010-01-28,2.9177,2.9269,2.6362,2.7112,12902,0
2010-01-29,2.805,2.8426,2.7206,2.758,2717,0
2010-02-01,2.655,2.8143,2.6455,2.7863,13518,0
2010-02-02,2.758,2.9269,2.758,2.9269,22495,0
2010-02-03,2.9082,2.9269,2.805,2.9177,1602,0
2010-02-04,2.8614,2.899,2.7675,2.7675,2625,0
2010-02-05,2.73,2.7393,2.5799,2.7016,11856,0
2010-02-08,2.5987,2.73,2.5799,2.6268,2744,0
2010-02-09,2.6643,2.6643,2.6174,2.6174,335,0
2010-02-10,2.6268,2.8517,2.6268,2.7206,24155,0
2010-02-11,2.6268,2.8143,2.6268,2.8143,4862,0
2010-02-12,2.9269,2.9269,2.6643,2.6736,3944,0
2010-02-16,2.6736,2.73,2.5329,2.6736,3304,0
2010-02-17,2.6362,2.7768,2.6362,2.7768,427,0
2010-02-18,2.8614,2.8614,2.8517,2.8517,385,0
2010-02-19,2.8894,2.899,2.7768,2.8143,2927,0
2010-02-22,2.7206,2.7768,2.7112,2.7488,1528,0
2010-02-23,2.6926,2.6926,2.6926,2.6926,213,0
2010-02-24,2.6736,2.7206,2.6736,2.7112,1276,0
2010-02-25,2.6736,2.6736,2.3922,2.4204,12672,0
2010-02-26,2.4767,2.5425,2.4017,2.5235,15591,0
2010-03-01,2.6268,2.73,2.5049,2.6643,16941,0
2010-03-02,2.6079,2.7206,2.5799,2.6736,17614,0
2010-03-03,2.5049,2.7675,2.4861,2.7675,16170,0
2010-03-04,2.7768,2.8614,2.7768,2.8614,29656,0
2010-03-05,2.8614,2.8801,2.8332,2.8707,9647,0
2010-03-08,2.8517,2.8707,2.7863,2.8517,2511,0
2010-03-09,2.8332,2.8332,2.7863,2.7863,2675,0
2010-03-10,2.8332,2.8426,2.8143,2.8426,2463,0
2010-03-11,2.8426,3.0678,2.8332,2.9177,25811,0
2010-03-12,2.9644,2.9833,2.8614,2.9552,6068,0
2010-03-15,2.9177,3.0208,2.8894,3.0019,13284,0
2010-03-16,3.1426,3.2647,2.9833,3.0866,7782,0
2010-03-17,3.0583,3.1426,3.0489,3.1333,3606,0
2010-03-18,3.124,3.124,2.9927,3.0395,6625,0
2010-03-19,2.899,2.9456,2.4954,2.655,52924,0
2010-03-22,2.6455,2.9177,2.5141,2.8614,91997,0
2010-03-23,3.0208,3.1896,2.9456,2.9739,78722,0
2010-03-24,3.0208,3.0583,2.8426,3.0303,16710,0
2010-03-25,3.0489,3.0957,3.0489,3.0957,19940,0
2010-03-26,3.0866,3.1615,3.0866,3.1523,11071,0
2010-03-29,3.1426,3.1615,3.0771,3.0957,30597,0
2010-03-30,3.0866,3.1709,3.0866,3.1615,14519,0
2010-03-31,3.1615,3.1709,3.124,3.124,21146,0
2010-04-01,3.1426,3.2271,3.124,3.1615,19403,0
2010-04-05,3.2084,3.2647,3.1896,3.1896,13762,0
2010-04-06,3.2364,3.2647,3.2364,3.2553,17491,0
2010-04-07,3.2741,3.4337,3.2177,3.3772,33960,0
2010-04-08,3.3585,3.4899,3.3585,3.4053,1436,0
2010-04-09,3.4525,3.7714,3.4525,3.6305,21265,0
2010-04-12,3.6776,3.7901,3.6776,3.6963,37778,0
2010-04-13,3.687,3.8745,3.687,3.8557,44486,0
2010-04-14,3.8652,4.1371,3.8557,3.9963,26774,0
2010-04-15,4.0528,4.1747,3.9963,4.034,20139,0
2010-04-16,4.0997,4.0997,3.7619,3.9589,61502,0
2010-04-19,3.8931,3.9963,3.8931,3.9212,4203,0
2010-04-20,3.9402,3.9869,3.9402,3.9402,8830,0
2010-04-21,3.9402,4.1277,3.9402,4.0528,7408,0
2010-04-22,4.0528,4.2216,4.0528,4.1747,16639,0
2010-04-23,4.1747,4.2216,4.0809,4.0902,19677,0
2010-04-26,4.1747,4.2872,4.1747,4.2405,26800,0
2010-04-27,4.2968,4.2968,4.1466,4.2872,21959,0
2010-04-28,4.2968,4.2968,4.0902,4.1747,11560,0
2010-04-29,4.2496,4.2496,3.9869,4.2496,10844,0
2010-04-30,4.1747,4.2968,4.1747,4.2123,27378,0
2010-05-03,4.2872,4.2872,4.2496,4.2496,5583,0
2010-05-04,4.2123,4.2496,4.1747,4.1747,8237,0
2010-05-05,4.2309,4.2779,4.1747,4.2496,12333,0
2010-05-06,4.2028,4.2591,4.0622,4.1277,17976,0
2010-05-07,4.1277,4.2216,4.1277,4.1651,12721,0
2010-05-10,4.1936,4.428,3.8087,4.2216,66108,0
2010-05-11,4.2216,4.6625,4.2216,4.5219,21086,0
2010-05-12,4.6345,4.6345,4.3717,4.4092,18148,0
2010-05-13,4.4936,4.5967,4.4936,4.5312,22678,0
2010-05-14,4.5501,4.5501,4.3717,4.4374,5808,0
2010-05-17,4.3622,4.5219,4.3342,4.503,14824,0
2010-05-18,4.6063,4.6063,4.2216,4.2872,10366,0
2010-05-19,4.2309,4.2405,3.8652,3.8745,18041,0
2010-05-20,3.7807,3.8557,3.2084,3.6305,79753,0
2010-05-21,3.5179,3.5179,3.3772,3.4899,26530,0
2010-05-24,3.5463,3.6493,3.4899,3.5554,25203,0
2010-05-25,3.3585,3.7807,3.1426,3.7431,50052,0
2010-05-26,3.7524,3.8464,3.565,3.5837,32271,0
2010-05-27,3.64,3.7524,3.4992,3.6493,46024,0
2010-05-28,3.6963,4.2779,3.6963,4.156,43464,0
2010-06-01,4.3247,4.6345,4.2123,4.475,57163,0
2010-06-02,4.5124,4.5876,4.3998,4.503,8217,0
2010-06-03,4.5406,4.6063,4.3998,4.5688,13145,0
2010-06-04,4.5967,4.5967,4.2028,4.306,32406,0
2010-06-07,4.3154,4.5124,4.0902,4.3905,43031,0
2010-06-08,4.4561,4.4561,3.7524,3.8277,46974,0
2010-06-09,3.9308,3.9308,3.5554,3.6588,31285,0
2010-06-10,3.7244,4.2028,3.7244,4.109,53535,0
2010-06-11,4.2123,4.2309,4.0528,4.1185,19459,0
2010-06-14,4.2405,4.6063,4.0809,4.0809,134136,0
2010-06-15,4.1466,4.156,4.034,4.034,5138,0
2010-06-16,4.0151,4.2216,3.8464,3.8839,10044,0
2010-06-17,3.8087,3.9121,3.715,3.8745,32428,0
2010-06-18,3.7056,3.8277,3.6117,3.7807,11547,0
2010-06-21,3.7807,3.9683,3.7338,3.8745,6541,0
2010-06-22,3.9121,3.9869,3.565,3.9308,38508,0
2010-06-23,3.9121,4.2028,3.9121,4.2028,30578,0
2010-06-24,4.0714,4.0714,3.6025,3.6117,70442,0
2010-06-25,3.6117,4.1839,3.6117,3.6588,99433,0
2010-06-28,3.715,3.8557,3.715,3.7619,21108,0
2010-06-29,3.8557,3.8745,3.6963,3.7244,8938,0
2010-06-30,3.7431,3.8745,3.64,3.7619,1909,0
2010-07-01,3.9496,3.9777,3.6493,3.715,3814,0
2010-07-02,3.7338,3.9308,3.5742,3.8839,39905,0
2010-07-06,3.8557,3.9212,3.565,3.5742,42298,0
2010-07-07,3.7714,3.9308,3.668,3.9121,38534,0
2010-07-08,3.8557,3.9402,3.5931,3.6588,44487,0
2010-07-09,3.64,3.7619,3.64,3.7619,16960,0
2010-07-12,3.8182,3.8277,3.6963,3.7714,2152,0
2010-07-13,3.6963,3.8087,3.6963,3.7524,3763,0
2010-07-14,3.7994,3.7994,3.5837,3.6117,11707,0
2010-07-15,3.5931,3.668,3.5931,3.6305,1237,0
2010-07-16,3.5554,3.565,3.4242,3.4899,5894,0
2010-07-19,3.4525,3.4805,3.4053,3.4053,3389,0
2010-07-20,3.3585,3.3585,3.1333,3.3304,18756,0
2010-07-21,3.0678,3.3023,3.0678,3.2177,29867,0
2010-07-22,3.2084,3.2741,3.1146,3.2364,6223,0
2010-07-23,3.2177,3.6305,3.1896,3.5463,19817,0
2010-07-26,3.3023,3.8087,3.2929,3.8087,44714,0
2010-07-27,3.7524,3.8557,3.3961,3.3961,35796,0
2010-07-28,3.4242,3.4615,3.3772,3.4615,5435,0
2010-07-29,3.5088,3.5088,3.4148,3.4337,8340,0
2010-07-30,3.3397,3.5088,3.2929,3.3114,25933,0
2010-08-02,3.4148,3.6213,3.3209,3.5088,9969,0
2010-08-03,3.3209,3.6025,3.3209,3.5088,6363,0
2010-08-04,3.6305,3.7244,3.4899,3.5275,11389,0
2010-08-05,3.5179,3.7524,3.5088,3.6588,7516,0
2010-08-06,3.6776,3.6963,3.565,3.5931,5284,0
2010-08-09,3.5275,3.7431,3.4899,3.565,14935,0
2010-08-10,3.6117,4.0247,3.6025,3.9308,68655,0
2010-08-11,3.7807,4.0151,3.565,3.6025,98296,0
2010-08-12,3.4899,3.687,3.4899,3.5742,18153,0
2010-08-13,3.565,3.9026,3.565,3.7056,64908,0
2010-08-16,3.64,3.668,3.4899,3.4992,8526,0
2010-08-17,3.4992,3.4992,3.3023,3.3023,14063,0
2010-08-18,3.3397,3.4053,3.3023,3.4053,36417,0
2010-08-19,3.4615,3.5837,3.3866,3.4337,50351,0
2010-08-20,3.4148,3.5179,3.3678,3.3678,57242,0
2010-08-23,3.3491,3.3772,3.2364,3.2741,4136,0
2010-08-24,3.1333,3.1615,2.8801,2.9365,18968,0
2010-08-25,2.8239,2.9833,2.8239,2.9177,27955,0
2010-08-26,2.9365,3.1615,2.8894,3.0489,8713,0
2010-08-27,3.1896,3.5088,3.0957,3.3491,21432,0
2010-08-30,3.2833,3.4148,3.2271,3.3397,12688,0
2010-08-31,3.5554,3.5554,3.3585,3.3585,562,0
2010-09-01,3.565,3.565,3.3585,3.3678,10403,0
2010-09-02,3.3678,3.3678,3.1426,3.2833,21773,0
2010-09-03,3.5275,3.5275,3.3023,3.3023,2239,0
2010-09-07,3.3585,3.3585,3.1052,3.3114,18155,0
2010-09-08,3.3023,3.3023,3.0771,3.1426,12611,0
2010-09-09,3.1333,3.1896,3.0866,3.124,16538,0
2010-09-10,3.124,3.2929,2.9644,3.1426,47210,0
2010-09-13,3.1523,3.2929,3.0489,3.0678,14865,0
2010-09-14,3.0489,3.2271,2.9739,3.2084,13029,0
2010-09-15,3.1146,3.2741,2.9082,3.0771,28429,0
2010-09-16,3.0771,3.124,2.9082,2.9365,9098,0
2010-09-17,2.9739,3.124,2.9739,2.9833,25764,0
2010-09-20,2.9739,3.124,2.899,2.9833,10491,0
2010-09-21,3.0678,3.0771,2.7112,3.0303,18697,0
2010-09-22,3.0019,3.0208,2.9269,2.9927,4249,0
2010-09-23,2.9927,2.9927,2.8143,2.9456,14348,0
2010-09-24,2.9456,3.0957,2.8801,3.0395,20968,0
2010-09-27,3.0019,3.0866,2.8614,2.9269,26952,0
2010-09-28,3.0208,3.0303,2.8707,2.9269,11091,0
2010-09-29,2.9177,2.9365,2.8614,2.8614,2763,0
2010-09-30,2.8426,3.0208,2.8426,2.9082,7987,0
2010-10-01,2.8801,2.9177,2.8707,2.8707,748,0
2010-10-04,2.9082,3.0395,2.8143,2.9177,8699,0
2010-10-05,2.8894,3.1146,2.8707,2.9644,8817,0
2010-10-06,2.8426,3.0771,2.8426,3.0019,9170,0
2010-10-07,2.899,2.9927,2.899,2.9269,6075,0
2010-10-08,2.899,2.9927,2.8239,2.8707,4711,0
2010-10-11,2.8707,2.9082,2.8614,2.8894,6149,0
2010-10-12,2.8614,2.9177,2.8239,2.9082,12757,0
2010-10-13,2.9082,2.9927,2.9082,2.9082,4802,0
2010-10-14,2.8614,2.9082,2.8614,2.9082,17103,0
2010-10-15,2.9082,2.9365,2.9082,2.9082,3358,0
2010-10-18,2.9644,3.1523,2.9552,3.124,34154,0
2010-10-19,3.0583,3.1146,3.0489,3.1146,1439,0
2010-10-20,3.0395,3.1426,2.9552,3.1052,4795,0
2010-10-21,3.0019,3.124,3.0019,3.1146,3346,0
2010-10-22,3.0583,3.0583,2.9177,3.0489,2239,0
2010-10-25,2.9552,3.1426,2.9177,2.9833,13117,0
2010-10-26,2.9552,3.124,2.9552,3.0678,8224,0
2010-10-27,3.0957,3.199,3.0678,3.124,39737,0
2010-10-28,3.2553,3.2741,3.1426,3.2364,15256,0
2010-10-29,3.0866,3.1523,2.9456,3.0866,8845,0
2010-11-01,3.0957,3.3772,3.0303,3.2553,28440,0
2010-11-02,3.2833,3.2833,3.1615,3.2177,16038,0
2010-11-03,3.2271,3.2271,3.1523,3.1523,682,0
2010-11-04,3.3491,3.5088,3.2271,3.5088,27338,0
2010-11-05,3.5088,3.5275,3.5088,3.5088,6541,0
2010-11-08,3.5088,3.565,3.4899,3.565,7357,0
2010-11-09,3.565,4.1936,3.5554,4.034,51439,0
2010-11-10,3.9869,3.9869,3.4899,3.715,43761,0
2010-11-11,3.7431,3.7714,3.5179,3.7714,3665,0
2010-11-12,3.7619,3.7619,3.7431,3.7524,9161,0
2010-11-15,3.7994,3.9869,3.7994,3.9121,44352,0
2010-11-16,3.9496,3.9496,3.6493,3.6493,12154,0
2010-11-17,3.8182,3.8182,3.6588,3.7524,3444,0
2010-11-18,3.715,3.715,3.6588,3.6588,2557,0
2010-11-19,3.5742,3.5742,3.4712,3.5275,4777,0
2010-11-22,3.5179,3.5554,3.3209,3.3209,6427,0
2010-11-23,3.1615,3.2833,3.1615,3.199,8181,0
2010-11-24,3.199,3.2177,3.0303,3.0395,9512,0
2010-11-26,2.9739,2.9739,2.9644,2.9644,905,0
2010-11-29,2.9644,3.2929,2.9644,3.2177,22070,0
2010-11-30,3.2271,3.3114,3.1333,3.1333,20021,0
2010-12-01,3.0957,3.5742,3.0019,3.443,39789,0
2010-12-02,3.3209,3.3678,3.1896,3.2084,18517,0
2010-12-03,3.2364,3.2833,3.1896,3.2553,9662,0
2010-12-06,3.2553,3.2833,3.199,3.199,11590,0
2010-12-07,3.1709,3.1709,3.0866,3.124,29399,0
2010-12-08,3.1709,3.2177,3.124,3.2177,9320,0
2010-12-09,3.2084,3.3023,3.1146,3.1709,8794,0
2010-12-10,3.1052,3.2364,3.0957,3.2364,10859,0
2010-12-13,3.124,3.199,3.1052,3.1802,23918,0
2010-12-14,3.2364,3.2553,3.1523,3.246,15817,0
2010-12-15,3.2741,3.2929,3.1523,3.2929,3455,0
2010-12-16,3.2741,3.3023,3.199,3.3023,9722,0
2010-12-17,3.3114,3.3209,3.2084,3.3114,18763,0
2010-12-20,3.3866,3.9308,3.3772,3.5837,45119,0
2010-12-21,3.64,3.7431,3.64,3.7244,8012,0
2010-12-22,3.7524,3.7524,3.687,3.7056,1849,0
2010-12-23,3.7056,3.7714,3.5275,3.7714,8261,0
2010-12-27,3.8652,3.9212,3.8087,3.8931,27188,0
2010-12-28,3.9308,4.0151,3.8464,4.0151,27507,0
2010-12-29,4.0058,4.0902,3.9496,4.0714,37325,0
2010-12-30,4.0809,4.0997,3.9963,4.0997,13732,0
2010-12-31,4.0247,4.034,3.9402,3.9869,43244,0
2011-01-03,3.9589,4.0622,3.9308,4.0058,4400,0
2011-01-04,3.8087,3.9026,3.6588,3.8087,42825,0
2011-01-05,3.8087,3.8931,3.7994,3.8464,3518,0
2011-01-06,3.8931,3.9308,3.8931,3.9308,1174,0
2011-01-07,4.0151,4.1466,3.8277,4.1466,5928,0
2011-01-10,4.1277,4.2779,4.0714,4.2496,20959,0
2011-01-11,4.6907,5.8162,4.672,5.0284,220720,0
2011-01-12,5.3661,5.5537,5.0659,5.2817,82928,0
2011-01-13,5.2817,5.3286,5.263,5.263,27411,0
2011-01-14,5.188,5.188,4.9345,4.9721,19953,0
2011-01-18,5.0659,5.0659,4.6251,4.6812,43036,0
2011-01-19,4.6439,4.672,4.2216,4.2216,70637,0
2011-01-20,4.2216,4.3154,4.0528,4.0809,46878,0
2011-01-21,3.8745,4.1277,3.8557,3.9026,20414,0
2011-01-24,3.9589,4.0247,3.9496,3.9496,5537,0
2011-01-25,3.9683,3.9777,3.9212,3.9777,1920,0
2011-01-26,3.9869,4.0247,3.9683,4.0151,4388,0
2011-01-27,3.9963,4.034,3.9212,3.9589,11441,0
2011-01-28,3.9963,4.0058,3.9026,3.9402,9818,0
2011-01-31,3.8931,3.9496,3.8931,3.9496,2608,0
2011-02-01,3.9026,3.9212,3.8557,3.8745,22067,0
2011-02-02,3.8745,4.0997,3.8745,4.0622,15292,0
2011-02-03,4.0433,4.3247,3.9589,4.3247,16174,0
2011-02-04,4.3154,4.3154,3.9777,4.2028,7993,0
2011-02-07,4.2028,4.3717,4.109,4.2872,4651,0
2011-02-08,4.2779,4.306,4.2685,4.2779,5719,0
2011-02-09,4.2872,4.306,4.2309,4.306,3729,0
2011-02-10,4.2123,4.2779,4.2123,4.2779,577,0
2011-02-11,4.1936,4.2028,3.9212,4.0058,27965,0
2011-02-14,4.0151,4.0902,4.0151,4.0622,2099,0
2011-02-15,4.0151,4.1277,4.0151,4.1277,6216,0
2011-02-16,4.3154,4.3154,4.1466,4.156,748,0
2011-02-18,4.1839,4.1839,4.1839,4.1839,109,0
2011-02-22,4.1277,4.1371,3.8464,3.8557,32479,0
2011-02-23,3.8931,3.8931,3.7807,3.7994,11819,0
2011-02-24,3.7619,3.8557,3.6588,3.7056,35905,0
2011-02-25,3.7619,3.7714,3.715,3.7619,16583,0
2011-02-28,3.8839,3.9402,3.8464,3.9402,3826,0
2011-03-01,3.8931,3.9777,3.7524,3.9777,4155,0
2011-03-02,3.9496,4.0528,3.8652,4.0528,4664,0
2011-03-03,4.0902,4.156,3.9589,4.156,4164,0
2011-03-04,4.156,4.156,4.0433,4.0433,4402,0
2011-03-07,4.1277,4.1839,4.0433,4.1839,6164,0
2011-03-08,4.2028,4.2968,4.1651,4.2968,14373,0
2011-03-09,4.2779,4.5593,4.2496,4.4561,61501,0
2011-03-10,4.2685,4.3905,4.2496,4.3435,2452,0
2011-03-11,4.3154,4.3154,4.2216,4.2968,1471,0
2011-03-14,4.306,4.306,3.9308,4.0902,11525,0
2011-03-15,3.7714,4.0151,3.7244,3.7619,14847,0
2011-03-16,3.3304,3.5463,3.2833,3.5088,17795,0
2011-03-17,3.5179,3.7244,3.5179,3.5368,4051,0
2011-03-18,3.5554,3.7338,3.5179,3.7338,8823,0
2011-03-21,3.7524,4.156,3.7244,4.156,7739,0
2011-03-22,4.156,4.2216,4.034,4.2216,13196,0
2011-03-23,4.2123,4.2123,4.156,4.156,5624,0
2011-03-24,4.2496,4.2779,4.1839,4.2591,5261,0
2011-03-25,4.0997,4.2123,4.0433,4.0902,6203,0
2011-03-28,4.034,4.034,3.9869,3.9963,1678,0
2011-03-30,4.0247,4.0809,3.9869,3.9869,4087,0
2011-03-31,4.0151,4.0151,3.9777,3.9777,9351,0
2011-04-01,3.8745,3.9777,3.7994,3.8557,960,0
2011-04-04,3.7714,3.7714,3.668,3.6776,1536,0
2011-04-05,3.668,3.668,3.4615,3.5179,6448,0
2011-04-06,3.5179,3.565,3.5179,3.5554,5351,0
2011-04-07,3.5368,3.565,3.5179,3.5368,4479,0
2011-04-08,3.5275,3.668,3.5275,3.5837,17199,0
2011-04-11,3.5554,3.5837,3.5275,3.565,6555,0
2011-04-12,3.5368,3.565,3.5275,3.5368,1404,0
2011-04-13,3.5837,3.5837,3.5463,3.565,960,0
2011-04-14,3.5275,3.5554,3.5275,3.5275,6868,0
2011-04-15,3.5368,3.5554,3.5179,3.5179,3740,0
2011-04-18,3.5179,3.5463,3.4712,3.5275,4375,0
2011-04-19,3.5275,3.5275,3.5275,3.5275,825,0
2011-04-20,3.5837,3.7524,3.5742,3.7524,5800,0
2011-04-21,3.9777,4.5501,3.8464,4.2779,78536,0
2011-04-25,4.2779,4.3435,4.2216,4.2591,11575,0
2011-04-26,4.2591,4.3529,4.2216,4.2591,14886,0
2011-04-27,4.2216,4.7188,4.1277,4.6156,37974,0
2011-04-28,4.6156,4.7094,4.6063,4.6063,29942,0
2011-04-29,4.6531,4.7188,4.6439,4.7094,34618,0
2011-05-02,4.6625,4.7284,4.6625,4.7284,8883,0
2011-05-03,4.7284,4.7468,4.6625,4.7284,36083,0
2011-05-04,4.6531,4.6531,4.6531,4.6531,1607,0
2011-05-05,4.7374,4.7374,4.4468,4.5124,5651,0
2011-05-06,4.2496,4.5967,4.1371,4.1371,9767,0
2011-05-09,4.2123,4.3998,4.2123,4.3998,6289,0
2011-05-10,4.3998,4.3998,4.2591,4.3435,2071,0
2011-05-11,4.1371,4.2123,4.1371,4.2123,478,0
2011-05-12,4.1839,4.2216,4.1747,4.1747,3006,0
2011-05-13,4.1839,4.2685,4.1747,4.2028,7537,0
2011-05-16,4.2123,4.2309,4.1936,4.2216,3197,0
2011-05-17,4.2685,4.3154,3.9212,4.1277,44903,0
2011-05-18,4.1277,4.1277,3.7056,3.7431,36463,0
2011-05-19,3.7619,3.8087,3.4899,3.6493,43991,0
2011-05-20,3.64,3.687,3.6025,3.6025,4615,0
2011-05-23,3.565,3.5837,3.5088,3.5554,3838,0
2011-05-24,3.5368,3.7056,3.4992,3.6776,28785,0
2011-05-25,3.64,3.7338,3.6213,3.7338,9309,0
2011-05-26,3.7338,3.7524,3.6305,3.6963,258641,0
2011-05-27,3.715,3.7524,3.7056,3.7431,5211,0
2011-05-31,3.8557,3.8557,3.668,3.668,47392,0
2011-06-01,3.6963,3.6963,3.668,3.668,4519,0
2011-06-02,3.668,3.7338,3.6588,3.6588,11046,0
2011-06-03,3.6588,3.8557,3.6588,3.7524,26794,0
2011-06-06,3.8369,3.8369,3.6776,3.7524,12856,0
2011-06-07,3.8087,3.8087,3.7431,3.7994,4561,0
2011-06-08,3.7619,3.7714,3.7056,3.7431,4530,0
2011-06-09,3.7524,3.9683,3.7524,3.9212,13201,0
2011-06-10,3.8839,3.8839,3.6588,3.8182,24192,0
2011-06-13,3.8464,3.8464,3.5179,3.5275,10803,0
2011-06-14,3.565,3.6213,3.3209,3.5368,19598,0
2011-06-15,3.4899,3.6025,3.4242,3.6025,21807,0
2011-06-16,3.4615,3.565,3.3397,3.443,21430,0
2011-06-17,3.4615,3.5554,3.2833,3.4615,30584,0
2011-06-20,3.4053,3.4242,3.3585,3.3678,6247,0
2011-06-21,3.3866,3.3961,3.3397,3.3491,15644,0
2011-06-22,3.3023,3.3866,3.2833,3.3397,5000,0
2011-06-23,3.3304,3.3866,3.2084,3.3866,6291,0
2011-06-24,3.3866,3.3866,3.2647,3.3678,6514,0
2011-06-27,3.3114,3.443,3.2364,3.4337,31551,0
2011-06-28,3.4899,3.7244,3.4337,3.6305,18832,0
2011-06-29,3.668,3.7901,3.5837,3.7338,12505,0
2011-06-30,3.7994,3.8652,3.7994,3.8652,4749,0
2011-07-01,3.8839,3.9402,3.5088,3.715,25240,0
2011-07-05,3.7524,3.9683,3.7524,3.9121,22104,0
2011-07-06,3.9589,3.9683,3.8277,3.9402,8429,0
2011-07-07,3.9308,3.9869,3.8369,3.9308,15190,0
2011-07-08,3.9308,3.9869,3.9308,3.9589,8423,0
2011-07-11,3.8931,3.9496,3.8557,3.9121,14989,0
2011-07-12,3.9212,3.9212,3.4148,3.6493,7425,0
2011-07-13,3.6117,3.9212,3.6117,3.7994,9643,0
2011-07-14,3.7619,3.7994,3.7431,3.7994,1173,0
2011-07-15,3.8277,3.8745,3.8087,3.8182,3440,0
2011-07-18,3.8182,3.8931,3.7807,3.8087,7089,0
2011-07-19,3.8464,3.9869,3.8087,3.9869,21607,0
2011-07-20,3.9026,3.9026,3.8652,3.8652,1012,0
2011-07-21,3.8182,3.8557,3.8182,3.8277,2639,0
2011-07-22,3.8087,3.8557,3.7807,3.8277,12590,0
2011-07-25,3.7994,3.8464,3.6493,3.8369,18528,0
2011-07-26,3.8087,3.8087,3.7524,3.7807,2599,0
2011-07-27,3.5931,3.7807,3.4615,3.565,23640,0
2011-07-28,3.6493,3.6588,3.4712,3.5463,4477,0
2011-07-29,3.4615,3.4899,3.3397,3.4053,20239,0
2011-08-01,3.4992,3.7056,3.4053,3.4712,12321,0
2011-08-02,3.3866,3.5179,3.199,3.3678,15959,0
2011-08-03,3.2833,3.3772,3.0678,3.2929,12615,0
2011-08-04,3.2271,3.3209,3.0489,3.2553,24679,0
2011-08-05,3.2647,3.8839,2.9644,3.6963,41916,0
2011-08-08,3.4337,3.8839,3.246,3.246,27629,0
2011-08-09,3.4805,3.4805,3.2647,3.3866,2493,0
2011-08-10,3.3304,3.715,3.3209,3.3209,10510,0
2011-08-11,3.3961,3.5179,3.3961,3.4525,4470,0
2011-08-12,3.4712,3.4712,3.3772,3.443,9302,0
2011-08-15,3.4525,3.4525,3.2177,3.3491,7172,0
2011-08-16,3.2553,3.2929,2.9365,2.9833,18829,0
2011-08-17,3.1896,3.1896,2.9739,3.0303,4862,0
2011-08-18,2.9552,3.0957,2.9269,2.9269,5660,0
2011-08-19,3.0019,3.0019,2.8614,2.8894,1703,0
2011-08-22,2.8332,2.9082,2.8143,2.8894,5576,0
2011-08-23,2.8517,2.8614,2.7393,2.8614,5969,0
2011-08-24,2.805,2.9833,2.805,2.9739,7912,0
2011-08-25,2.9644,2.9644,2.8143,2.8894,2239,0
2011-08-26,2.9927,2.9927,2.8332,2.9927,2619,0
2011-08-29,2.9927,3.0957,2.9833,3.0583,42637,0
2011-08-30,2.9552,3.1802,2.9552,3.1523,5436,0
2011-08-31,3.1802,3.2084,3.0583,3.1615,3324,0
2011-09-01,3.1802,3.2364,3.1333,3.1896,534,0
2011-09-06,3.2271,3.2271,3.2177,3.2271,2011,0
2011-09-07,3.2833,3.2833,3.1333,3.2271,748,0
2011-09-08,3.4148,3.4242,3.2271,3.2271,534,0
2011-09-09,3.2271,3.2833,3.2271,3.2833,748,0
2011-09-12,3.2553,3.2553,3.124,3.1802,6398,0
2011-09-13,3.0771,3.1333,2.9552,3.0957,2798,0
2011-09-14,3.1052,3.1052,2.5987,2.805,19009,0
2011-09-15,2.9644,3.0208,2.7863,2.9177,11019,0
2011-09-16,2.899,3.0303,2.758,3.0303,2657,0
2011-09-19,2.8143,2.8239,2.8143,2.8239,639,0
2011-09-20,2.8143,2.8332,2.7206,2.8332,540,0
2011-09-21,2.9552,2.9552,2.7955,2.8143,678,0
2011-09-22,2.7955,2.8517,2.7206,2.8143,7787,0
2011-09-23,2.8517,2.8517,2.7206,2.8143,2846,0
2011-09-26,2.899,2.899,2.758,2.8239,2054,0
2011-09-27,2.805,2.805,2.7206,2.7206,4095,0
2011-09-29,2.7206,2.8143,2.7206,2.7206,4231,0
2011-10-03,2.7206,2.8614,2.7206,2.7206,3132,0
2011-10-04,2.8143,2.8143,2.73,2.7488,1757,0
2011-10-05,2.9927,2.9927,2.8426,2.9927,4799,0
2011-10-06,3.0208,3.0208,3.0208,3.0208,528,0
2011-10-07,2.7016,2.8426,2.6926,2.8426,9077,0
2011-10-10,2.7768,2.9833,2.7768,2.9833,1863,0
2011-10-11,2.9552,2.9644,2.7955,2.8614,5982,0
2011-10-12,3.0208,3.0957,2.7206,2.8801,6246,0
2011-10-13,2.8517,2.9365,2.8517,2.9365,427,0
2011-10-14,2.9082,3.0303,2.9082,3.0303,1803,0
2011-10-17,2.9927,3.0395,2.8426,2.9739,1097,0
2011-10-18,2.8239,3.0957,2.7768,2.7768,7842,0
2011-10-19,2.7863,2.9927,2.758,2.758,6863,0
2011-10-20,2.7768,2.8894,2.683,2.7955,8359,0
2011-10-21,2.7016,2.7016,2.6736,2.6736,1092,0
2011-10-24,2.6174,3.0116,2.6174,2.7675,8604,0
2011-10-25,3.0116,3.0116,2.6643,2.805,3569,0
2011-10-26,2.5799,2.7955,2.5799,2.7206,3731,0
2011-10-27,2.8143,2.8143,2.6736,2.7675,5910,0
2011-10-31,3.0458,3.0458,2.8099,2.9042,40094,0
2011-11-01,2.8517,2.8517,2.6736,2.6736,6068,0
2011-11-02,2.6736,2.8801,2.6736,2.8801,4312,0
2011-11-03,2.8801,2.9833,2.6362,2.7955,14881,0
2011-11-04,2.8614,2.9269,2.6736,2.9269,8147,0
2011-11-07,2.9269,2.9269,2.6736,2.6736,5082,0
2011-11-08,3.0489,3.5088,2.7863,3.5088,33464,0
2011-11-09,3.3023,3.5088,3.3023,3.3772,13559,0
2011-11-10,3.4712,3.4712,3.3114,3.3114,7210,0
2011-11-11,3.4525,3.5554,3.3491,3.5554,11389,0
2011-11-14,3.5554,3.5554,3.4053,3.4615,7707,0
2011-11-15,3.5179,3.5179,3.3491,3.3491,3932,0
2011-11-16,3.3772,3.7431,3.3397,3.7431,13960,0
2011-11-17,3.7431,3.7524,3.5088,3.7244,15992,0
2011-11-18,3.7524,3.7619,3.6588,3.7524,6900,0
2011-11-21,3.7244,3.7524,3.5179,3.715,4858,0
2011-11-22,3.5179,3.7431,3.5179,3.668,1625,0
2011-11-23,3.5179,3.7338,3.5179,3.6588,7684,0
2011-11-25,3.7244,3.7244,3.6213,3.6213,830,0
2011-11-28,3.6025,3.7244,3.6025,3.715,1152,0
2011-11-29,3.7244,3.7244,3.6025,3.6025,2452,0
2011-11-30,3.6795,3.7078,3.5849,3.6984,2290,0
2011-12-01,3.7901,3.8464,3.3114,3.5179,31005,0
2011-12-02,3.565,3.8557,3.5179,3.7338,5943,0
2011-12-05,3.7338,3.9869,3.668,3.8277,24542,0
2011-12-06,3.8277,3.9869,3.7524,3.7524,31964,0
2011-12-07,3.7994,4.0809,3.7994,3.9402,34389,0
2011-12-08,3.8182,4.1747,3.8087,3.8839,9042,0
2011-12-09,3.9121,4.0809,3.8652,3.8652,3267,0
2011-12-12,3.9496,3.9683,3.8652,3.9402,23364,0
2011-12-13,3.8652,3.9402,3.668,3.7524,34353,0
2011-12-14,4.0714,4.0714,3.7619,3.9496,9442,0
2011-12-15,3.9777,3.9777,3.7901,3.7901,5678,0
2011-12-16,3.7901,3.7994,3.6963,3.6963,5278,0
2011-12-19,3.9402,3.9402,3.6963,3.6963,4401,0
2011-12-20,3.6963,3.8931,3.687,3.7056,5967,0
2011-12-21,3.8931,3.9121,3.668,3.7338,3969,0
2011-12-22,3.8087,3.8464,3.6963,3.7901,9963,0
2011-12-23,3.8464,3.8464,3.6963,3.7244,20868,0
2011-12-27,3.8182,3.9402,3.6776,3.8182,20183,0
2011-12-28,3.7714,3.9869,3.668,3.8931,34988,0
2011-12-29,3.9777,3.9777,3.715,3.715,8145,0
2011-12-30,3.6963,3.8277,3.6588,3.6776,4913,0
2012-01-03,3.8277,3.9026,3.64,3.715,9895,0
2012-01-04,3.7338,3.7807,3.6963,3.7338,11948,0
2012-01-05,3.7807,3.7901,3.6963,3.6963,7421,0
2012-01-06,3.6963,3.8464,3.668,3.6776,8628,0
2012-01-09,3.6776,3.8369,3.6588,3.7056,15574,0
2012-01-10,3.8369,4.0433,3.64,3.9212,24741,0
2012-01-11,3.9683,3.9683,3.8464,3.9496,5465,0
2012-01-12,3.9683,4.1277,3.8652,3.8652,37304,0
2012-01-13,3.8745,3.9869,3.8182,3.8182,16087,0
2012-01-17,3.9506,3.9698,3.8377,3.8377,15194,0
2012-01-18,3.9121,3.9212,3.8182,3.8931,34811,0
2012-01-19,3.9777,3.9777,3.7244,3.7994,41060,0
2012-01-20,3.7994,3.8931,3.7524,3.8182,17624,0
2012-01-23,3.8369,3.9308,3.7524,3.8931,6055,0
2012-01-24,3.9402,3.9402,3.8087,3.9308,7332,0
2012-01-25,3.9026,3.9589,3.9026,3.9212,1439,0
2012-01-26,3.9402,3.9496,3.8745,3.9308,1902,0
2012-01-27,3.9308,3.9777,3.8277,3.8369,5080,0
2012-01-30,3.8557,3.9212,3.8369,3.9121,5969,0
2012-01-31,3.932,3.9415,3.8471,3.9133,6864,0
2012-02-01,3.8839,4.0058,3.8839,3.9869,5751,0
2012-02-02,3.9963,4.0151,3.7994,3.8087,27096,0
2012-02-03,3.7619,3.9402,3.7244,3.7431,84321,0
2012-02-06,3.7244,3.8652,3.7056,3.7524,35521,0
2012-02-07,3.7619,3.9402,3.7431,3.9402,38442,0
2012-02-08,3.8182,3.9308,3.7714,3.8182,25201,0
2012-02-09,3.9133,3.932,3.8189,3.8471,6768,0
2012-02-10,3.8557,3.9402,3.8557,3.9308,7996,0
2012-02-13,4.0433,4.0433,3.9212,3.9869,14565,0
2012-02-14,3.9777,3.9777,3.8931,3.9683,1061,0
2012-02-15,3.9402,3.9869,3.8464,3.9308,8880,0
2012-02-16,3.9402,3.9402,3.8839,3.9212,2777,0
2012-02-17,3.9402,3.9402,3.8464,3.9402,9945,0
2012-02-21,3.8839,3.8931,3.687,3.7056,19681,0
2012-02-22,3.7244,3.8839,3.7056,3.8182,6215,0
2012-02-23,3.7524,3.7901,3.7056,3.7056,3719,0
2012-02-24,3.7719,3.8566,3.668,3.668,20647,0
2012-02-27,3.687,3.8087,3.565,3.64,34419,0
2012-02-28,3.6025,3.7901,3.6025,3.7901,4161,0
2012-02-29,3.4336,3.651,3.3957,3.5376,149632,0
2012-03-01,3.4712,3.687,3.4712,3.5931,15022,0
2012-03-02,3.6586,3.7246,3.621,3.7057,9158,0
2012-03-05,3.715,3.7244,3.6213,3.64,19657,0
2012-03-06,3.621,3.621,3.5455,3.5455,5044,0
2012-03-07,3.5171,3.6302,3.5171,3.6302,1704,0
2012-03-08,3.6114,3.7528,3.6114,3.6964,12587,0
2012-03-09,3.7907,3.932,3.7528,3.7719,8918,0
2012-03-12,3.8942,3.9415,3.7719,3.8849,16851,0
2012-03-13,3.9885,3.9885,3.6586,3.687,29068,0
2012-03-14,3.7528,3.7528,3.5171,3.602,28805,0
2012-03-15,3.7528,3.7528,3.5926,3.687,11341,0
2012-03-16,3.7719,3.7719,3.621,3.6302,8814,0
2012-03-19,3.6775,3.7246,3.5926,3.602,23707,0
2012-03-20,3.6302,3.6775,3.5833,3.5833,36653,0
2012-03-21,3.6491,3.7057,3.4417,3.6302,37043,0
2012-03-22,3.6775,3.7719,3.5926,3.7719,9486,0
2012-03-23,3.7528,3.8849,3.6114,3.8849,42945,0
2012-03-26,3.9698,3.9793,3.6964,3.7812,14797,0
2012-03-27,3.8189,3.932,3.5926,3.621,19260,0
2012-03-28,3.621,3.932,3.621,3.7434,3980,0
2012-03-29,3.7246,3.8282,3.6775,3.7246,4636,0
2012-03-30,3.7623,3.9604,3.7528,3.8189,10553,0
2012-04-02,3.8942,3.9133,3.7719,3.7719,46406,0
2012-04-03,3.8849,3.9698,3.7719,3.9038,14265,0
2012-04-04,3.9415,3.9415,3.7719,3.8661,8477,0
2012-04-05,3.9038,3.9038,3.7719,3.8,12211,0
2012-04-09,3.7719,3.9415,3.7719,3.932,21364,0
2012-04-10,3.932,3.9698,3.8566,3.8566,11108,0
2012-04-11,3.8566,3.932,3.8282,3.9225,22693,0
2012-04-12,3.8849,3.932,3.8471,3.8942,6876,0
2012-04-13,3.9133,3.9225,3.8377,3.8755,8143,0
2012-04-16,3.9133,3.9604,3.8755,3.9604,13530,0
2012-04-17,3.9506,3.9506,3.9038,3.9506,4958,0
2012-04-18,3.9415,3.9415,3.8661,3.9415,7794,0
2012-04-19,3.8755,3.932,3.8661,3.8755,2184,0
2012-04-20,3.8942,3.932,3.8661,3.932,2615,0
2012-04-23,3.932,3.9415,3.9225,3.9225,9014,0
2012-04-24,3.9604,3.9604,3.8755,3.9604,8467,0
2012-04-25,3.932,3.9604,3.8661,3.9604,9850,0
2012-04-26,3.9506,3.9506,3.7719,3.8755,14831,0
2012-04-27,3.7812,3.9415,3.7812,3.7907,16811,0
2012-04-30,3.8377,3.8377,3.7907,3.7907,8336,0
2012-05-01,3.8094,3.8661,3.7907,3.8566,2110,0
2012-05-02,3.8849,3.9133,3.8377,3.8377,10498,0
2012-05-03,3.8661,3.8661,3.8471,3.8566,2521,0
2012-05-04,3.8566,3.8849,3.7719,3.8661,10139,0
2012-05-07,3.9225,3.9225,3.8849,3.9133,11044,0
2012-05-08,3.9038,3.9133,3.7907,3.8849,10317,0
2012-05-09,3.8849,3.9133,3.8,3.9133,5221,0
2012-05-10,3.8685,3.9159,3.8685,3.8685,2332,0
2012-05-11,3.8566,3.8566,3.7246,3.7623,4785,0
2012-05-14,3.7434,3.8189,3.7246,3.7246,11307,0
2012-05-15,4.196,4.7618,4.196,4.5072,168928,0
2012-05-16,4.6581,4.7145,4.4318,4.5451,47094,0
2012-05-17,4.5072,4.5166,4.394,4.4977,10700,0
2012-05-18,4.4508,4.6204,4.2903,4.3753,19791,0
2012-05-21,4.394,4.6015,4.2903,4.5544,19208,0
2012-05-22,4.5732,4.7618,4.4977,4.7525,49358,0
2012-05-23,4.8937,5.4407,4.8937,4.9881,74939,0
2012-05-24,5.4219,5.4219,5.0164,5.1201,42259,0
2012-05-25,5.1671,5.4219,5.1671,5.1671,83626,0
2012-05-29,5.4596,5.5538,5.2144,5.4314,198525,0
2012-05-30,5.4689,5.6198,5.2144,5.5632,141028,0
2012-05-31,5.5632,6.0346,5.5632,5.5632,524032,0
2012-06-01,5.4198,5.5049,5.24,5.3913,53394,0
2012-06-04,5.6104,5.6954,5.3748,5.667,109359,0
2012-06-05,5.7698,6.0063,5.486,5.5616,71235,0
2012-06-06,5.5616,5.7035,5.4292,5.5616,78760,0
2012-06-07,5.5711,5.9023,5.5711,5.7886,64788,0
2012-06-08,5.7698,6.0535,5.7698,5.8644,77265,0
2012-06-11,6.1292,6.1292,5.5616,5.8927,191976,0
2012-06-12,5.9211,6.1765,5.7981,6.1102,298263,0
2012-06-13,6.1385,6.2712,5.9779,6.0535,76750,0
2012-06-14,5.9874,6.2143,5.9874,6.1577,106920,0
2012-06-15,6.2048,6.3278,6.0344,6.0913,78598,0
2012-06-18,6.1765,6.3658,6.1385,6.2332,274494,0
2012-06-19,6.2899,6.2899,6.1481,6.1954,158891,0
2012-06-20,6.2332,6.2332,5.959,6.0535,94316,0
2012-06-21,6.0535,6.2238,5.855,5.9779,149642,0
2012-06-22,5.9496,6.0535,5.9117,5.959,1510471,0
2012-06-25,5.959,5.959,5.486,5.6752,181548,0
2012-06-26,5.6658,5.8927,5.5994,5.874,73808,0
2012-06-27,5.855,6.1954,5.855,6.1577,129256,0
2012-06-28,6.1198,6.1481,5.9967,6.1385,121776,0
2012-06-29,6.2332,6.7023,6.1102,6.5928,198607,0
2012-07-02,6.5928,6.9427,6.5075,6.8858,171452,0
2012-07-03,6.9711,7.1601,6.8954,7.1224,112622,0
2012-07-05,7.1317,7.2169,6.8102,6.8386,221717,0
2012-07-06,6.8765,6.9237,6.5453,6.8575,184033,0
2012-07-09,6.8575,6.9048,6.725,6.7914,110845,0
2012-07-10,6.9048,7.2359,6.7725,7.1317,213258,0
2012-07-11,6.9993,7.1791,6.9048,6.99,131829,0
2012-07-12,6.9144,6.9144,6.4793,6.6398,228422,0
2012-07-13,6.6968,6.9522,6.6968,6.848,78607,0
2012-07-16,6.8102,6.8197,6.725,6.7629,113020,0
2012-07-17,6.8102,6.9522,6.7725,6.8102,66492,0
2012-07-18,6.8386,7.0845,6.8386,6.9804,48105,0
2012-07-19,6.9993,6.9993,6.0157,6.0913,154469,0
2012-07-20,6.0913,6.1481,5.4198,5.6752,192799,0
2012-07-23,5.5994,5.5994,5.2591,5.3442,180291,0
2012-07-24,5.3442,5.609,5.3442,5.4292,117023,0
2012-07-25,5.4481,5.7035,5.4292,5.6941,88010,0
2012-07-26,5.7698,5.8454,5.5333,5.6846,84097,0
2012-07-27,5.6752,5.8644,5.5616,5.7698,84804,0
2012-07-30,5.8169,6.167,5.7792,6.1102,87549,0
2012-07-31,6.1102,6.1102,5.8077,5.874,73169,0
2012-08-01,5.874,5.9684,5.401,5.4103,70371,0
2012-08-02,5.401,5.6136,5.401,5.5049,55545,0
2012-08-03,5.6373,5.784,5.5333,5.7603,87698,0
2012-08-06,5.5524,6.1385,5.5524,6.044,109208,0
2012-08-07,6.3183,6.7157,6.2425,6.5738,261208,0
2012-08-08,6.6115,6.6115,5.959,6.063,128186,0
2012-08-09,6.0344,6.1009,5.6752,5.855,93032,0
2012-08-10,5.8169,6.2237,5.713,6.0913,79395,0
2012-08-13,6.2048,6.2331,5.7225,5.7509,119516,0
2012-08-14,5.7792,5.9306,5.7225,5.7509,75985,0
2012-08-15,5.7981,6.0063,5.6564,5.9874,79320,0
2012-08-16,6.0063,6.1385,6.0063,6.1292,67491,0
2012-08-17,6.1009,6.4697,6.1009,6.4508,91896,0
2012-08-20,6.4697,6.6494,6.4508,6.5263,57185,0
2012-08-21,6.6022,6.8858,6.5642,6.744,84885,0
2012-08-22,6.7725,6.9993,6.6589,6.867,91467,0
2012-08-23,6.8858,6.9331,6.4036,6.4225,111759,0
2012-08-24,6.4317,6.5263,6.2425,6.361,47153,0
2012-08-27,6.3562,6.5075,6.1292,6.1577,91648,0
2012-08-28,6.1859,6.3846,6.1765,6.219,56688,0
2012-08-29,6.2523,6.4225,6.1577,6.309,59603,0
2012-08-30,6.3278,6.4317,6.2568,6.3658,28866,0
2012-08-31,6.3941,6.5263,6.3278,6.4413,22048,0
2012-09-04,6.4603,6.6872,6.309,6.5738,113741,0
2012-09-05,6.5548,6.6968,6.5263,6.6115,174929,0
2012-09-06,6.6778,6.7725,6.4793,6.6115,99398,0
2012-09-07,6.6398,6.6683,6.5928,6.6022,60335,0
2012-09-10,6.5453,6.7157,6.5453,6.6589,99872,0
2012-09-11,6.6305,6.8008,6.6211,6.7061,47904,0
2012-09-12,6.7157,6.7157,6.6398,6.6778,44828,0
2012-09-13,6.7157,6.9048,6.7157,6.9048,100024,0
2012-09-14,6.9048,6.9522,6.8765,6.9331,114901,0
2012-09-17,6.9331,7.1886,6.9331,7.1507,78976,0
2012-09-18,7.1128,7.1128,6.9421,7.0274,46660,0
2012-09-19,7.0178,7.0178,6.6196,6.6955,89314,0
2012-09-20,6.6765,6.743,6.6196,6.686,44746,0
2012-09-21,6.7714,7.0655,6.6576,6.9896,141722,0
2012-09-24,6.8092,6.9896,6.705,6.743,71512,0
2012-09-25,6.7524,6.9231,6.7334,6.8472,56844,0
2012-09-26,6.8568,6.9325,6.7334,6.7619,21404,0
2012-09-27,6.8092,6.8472,6.7524,6.8092,21869,0
2012-09-28,6.7714,6.8662,6.7146,6.7714,23206,0
2012-10-01,6.8662,6.8662,6.7049,6.7334,53409,0
2012-10-02,6.7619,6.8947,6.7049,6.7145,49959,0
2012-10-03,6.7524,6.8472,6.7334,6.7714,18669,0
2012-10-04,6.8092,6.8188,6.743,6.7904,27840,0
2012-10-05,6.8092,6.8378,6.6196,6.6576,31827,0
2012-10-08,6.5628,6.5912,6.3447,6.4396,86188,0
2012-10-09,6.4206,6.4396,6.1929,6.3067,62906,0
2012-10-10,6.3351,6.5057,6.3067,6.4015,31678,0
2012-10-11,6.4774,6.5912,6.4015,6.5057,36956,0
2012-10-12,6.5057,6.7238,6.5057,6.6576,24300,0
2012-10-15,6.7145,6.8378,6.6387,6.8378,33619,0
2012-10-16,6.7904,6.8369,6.667,6.8092,54711,0
2012-10-17,6.8378,6.9231,6.6955,6.8852,37291,0
2012-10-18,6.9041,6.9231,6.8092,6.9041,17422,0
2012-10-19,6.8568,6.9183,6.7145,6.7619,71425,0
2012-10-22,6.8188,6.8188,6.6196,6.686,55618,0
2012-10-23,6.5439,6.5816,6.2971,6.4298,42070,0
2012-10-24,6.4396,6.5154,6.3637,6.4015,14596,0
2012-10-25,6.4396,6.4821,6.4206,6.4678,16668,0
2012-10-26,6.4868,6.4868,6.2591,6.2591,16707,0
2012-10-31,6.2403,6.2591,5.8136,5.9746,37278,0
2012-11-01,5.9746,6.2878,5.8136,6.2498,73445,0
2012-11-02,6.2591,6.4015,6.2591,6.3161,19809,0
2012-11-05,6.4396,6.4396,6.2118,6.3729,46520,0
2012-11-06,5.4436,5.5574,3.8219,4.1728,417176,0
2012-11-07,4.2771,4.334,3.3477,3.5375,296802,0
2012-11-08,3.4805,3.5943,3.3287,3.4046,129067,0
2012-11-09,3.4143,3.6322,3.272,3.4711,157278,0
2012-11-12,3.4711,3.7166,3.4522,3.4901,139591,0
2012-11-13,3.4711,3.5752,3.3383,3.3953,125740,0
2012-11-14,3.4614,3.6783,3.4614,3.5943,112342,0
2012-11-15,3.6132,3.8692,3.5184,3.5563,108821,0
2012-11-16,3.5184,3.6702,3.5184,3.6229,61685,0
2012-11-19,3.6229,3.7081,3.4614,3.5184,106503,0
2012-11-20,3.5375,3.5752,3.4711,3.4994,58650,0
2012-11-21,3.5091,3.5184,3.4712,3.5091,40388,0
2012-11-23,3.4901,3.6692,3.4805,3.6419,14886,0
2012-11-26,3.6322,3.803,3.5752,3.7081,38782,0
2012-11-27,3.6892,3.8599,3.6607,3.6607,44026,0
2012-11-28,3.6512,3.8103,3.6512,3.784,18767,0
2012-11-29,3.9214,3.9631,3.7271,3.8123,26620,0
2012-11-30,3.7555,3.8883,3.7175,3.8692,30879,0
2012-12-03,3.8788,3.9071,3.7366,3.7934,21165,0
2012-12-04,3.7934,3.9071,3.6682,3.8314,32890,0
2012-12-05,3.9453,3.9453,3.7934,3.8599,19573,0
2012-12-06,3.8692,3.9453,3.8219,3.9358,55036,0
2012-12-07,3.9453,3.9453,3.803,3.8219,14017,0
2012-12-10,3.8599,3.9453,3.7934,3.8978,32482,0
2012-12-11,3.8314,3.9737,3.7745,3.9453,40617,0
2012-12-12,3.9453,3.9547,3.7651,3.7745,29892,0
2012-12-13,3.7934,3.8305,3.6132,3.6512,10821,0
2012-12-14,3.6512,3.7745,3.6512,3.7555,27216,0
2012-12-17,3.7651,3.803,3.7081,3.784,31833,0
2012-12-18,3.8031,3.9365,3.7744,3.8889,47934,0
2012-12-19,3.8984,3.8984,3.6696,3.8221,39496,0
2012-12-20,3.7935,3.9462,3.7744,3.9268,69040,0
2012-12-21,3.9078,3.9365,3.7186,3.8697,86550,0
2012-12-24,3.9061,3.9061,3.7363,3.7935,6512,0
2012-12-26,3.8125,3.8889,3.6696,3.7078,20896,0
2012-12-27,3.6411,3.7078,3.5076,3.5742,37278,0
2012-12-28,3.5457,3.66,3.4504,3.622,40484,0
2012-12-31,3.6351,3.8365,3.5969,3.7982,25527,0
2013-01-02,3.8221,3.8507,3.479,3.8221,52768,0
2013-01-03,3.8125,3.9078,3.6982,3.8697,40665,0
2013-01-04,3.8889,3.9078,3.7935,3.9078,18854,0
2013-01-07,3.8889,4.0794,3.8413,3.9462,43457,0
2013-01-08,3.9555,4.0127,3.8507,4.0033,22688,0
2013-01-09,3.9268,3.9652,3.8031,3.8413,41768,0
2013-01-10,3.8413,3.8413,3.7172,3.7935,40014,0
2013-01-11,3.8031,3.8889,3.7982,3.8031,10585,0
2013-01-14,3.8031,3.8984,3.7172,3.7363,10991,0
2013-01-15,3.7172,3.7459,3.479,3.5076,88386,0
2013-01-16,3.5076,3.536,3.4218,3.4313,108908,0
2013-01-17,3.4313,3.5934,3.4313,3.4695,210086,0
2013-01-18,3.4886,3.622,3.4886,3.6124,72035,0
2013-01-22,3.6314,3.8031,3.622,3.7935,31786,0
2013-01-23,3.784,3.8603,3.765,3.8031,24550,0
2013-01-24,3.8221,3.8697,3.746,3.7935,37774,0
2013-01-25,3.8317,3.8631,3.765,3.8221,29594,0
2013-01-28,3.8413,3.8889,3.7363,3.8889,38882,0
2013-01-29,3.8793,3.9555,3.8154,3.9555,42880,0
2013-01-30,3.9365,3.9555,3.9078,3.9462,20981,0
2013-01-31,3.9901,4.0285,3.875,3.9709,27870,0
2013-02-01,3.9652,4.089,3.8697,4.0318,42246,0
2013-02-04,3.9747,4.0508,3.9412,3.9747,18798,0
2013-02-05,4.0508,4.0699,3.8413,3.9078,39115,0
2013-02-06,3.8697,3.9268,3.8317,3.9268,9963,0
2013-02-07,3.9268,3.9268,3.8317,3.8603,6532,0
2013-02-08,3.8603,3.9268,3.8125,3.8125,23548,0
2013-02-11,3.8125,3.8984,3.8125,3.8697,8417,0
2013-02-12,3.8935,3.8935,3.8507,3.8793,2989,0
2013-02-13,3.8889,4.089,3.8559,4.0604,32639,0
2013-02-14,3.9841,4.069,3.9088,4.0033,18139,0
2013-02-15,3.9268,4.1841,3.9078,4.0604,43980,0
2013-02-19,4.0508,4.4131,4.0508,4.2796,65415,0
2013-02-20,4.2796,4.2796,4.1557,4.1748,48534,0
2013-02-21,4.1651,4.232,4.0318,4.1177,25581,0
2013-02-22,4.1651,4.1651,4.0508,4.1177,14818,0
2013-02-25,4.1109,4.1109,3.8603,3.8793,24889,0
2013-02-26,4.0089,4.0089,3.8512,3.8984,7949,0
2013-02-27,3.9365,3.9365,3.8507,3.8889,13167,0
2013-02-28,3.9038,3.9901,3.9038,3.9709,5444,0
2013-03-01,4.0033,4.1748,3.9462,4.089,15710,0
2013-03-04,4.0986,4.127,3.9652,3.9938,20668,0
2013-03-05,4.0699,4.1462,3.9555,4.0033,28493,0
2013-03-06,4.0414,4.089,3.9652,3.9841,39894,0
2013-03-07,3.9652,4.0201,3.8031,3.8889,21280,0
2013-03-08,3.9268,4.2034,3.8718,4.1841,88438,0
2013-03-11,4.1841,4.1841,3.9268,4.0033,30166,0
2013-03-12,3.9555,4.0794,3.8221,3.9078,34870,0
2013-03-13,3.8603,3.9462,3.8413,3.8697,23711,0
2013-03-14,3.8413,3.8984,3.6887,3.7744,49915,0
2013-03-15,3.7744,3.8687,3.6888,3.7078,58517,0
2013-03-18,3.6981,3.7844,3.6981,3.7269,41529,0
2013-03-19,3.7269,3.8611,3.7078,3.8611,51735,0
2013-03-20,3.8706,4.0814,3.8706,4.0814,26524,0
2013-03-21,4.0335,4.0335,3.813,3.8802,45798,0
2013-03-22,3.9089,4.0143,3.8802,3.9089,8991,0
2013-03-25,3.9568,3.9568,3.8327,3.8706,20734,0
2013-03-26,3.8994,3.9186,3.8322,3.9186,16662,0
2013-03-27,3.8898,4.206,3.8898,4.1389,79398,0
2013-03-28,4.1293,4.1581,3.9953,4.0049,73585,0
2013-04-01,4.0049,4.0049,3.794,3.794,24162,0
2013-04-02,3.8036,3.8227,3.5928,3.5928,48454,0
2013-04-03,3.6407,3.7173,3.4969,3.5066,133148,0
2013-04-04,3.5353,3.6023,3.4586,3.5066,59798,0
2013-04-05,3.4683,3.5353,3.4203,3.4491,51936,0
2013-04-08,3.4586,3.4969,3.4107,3.4299,80722,0
2013-04-09,3.4491,3.4969,3.382,3.401,54553,0
2013-04-10,3.4203,3.516,3.3629,3.4299,57490,0
2013-04-11,3.4203,3.6598,3.382,3.6215,8586,0
2013-04-12,3.5928,3.6215,3.4874,3.4969,13112,0
2013-04-15,3.4683,3.5257,3.3629,3.382,38559,0
2013-04-16,3.4586,3.4586,3.2382,3.2861,53328,0
2013-04-17,3.2478,3.3436,3.0755,3.1423,57267,0
2013-04-18,3.1617,3.315,3.1617,3.1904,25085,0
2013-04-19,3.2287,3.2478,3.1423,3.1617,47668,0
2013-04-22,3.2096,3.2096,3.1423,3.1522,11685,0
2013-04-23,3.1617,3.1837,3.1428,3.1617,28190,0
2013-04-24,3.1904,3.1904,3.1329,3.1423,42819,0
2013-04-25,3.1423,3.1617,3.0275,3.0563,44112,0
2013-04-26,3.0563,3.0946,3.0371,3.0563,27174,0
2013-04-29,3.0849,3.0849,3.0275,3.0658,60977,0
2013-04-30,3.0756,3.1527,3.037,3.0851,35503,0
2013-05-01,3.0658,3.2191,3.0034,3.0083,42615,0
2013-05-02,3.0467,3.1042,3.0467,3.0658,43385,0
2013-05-03,3.0946,3.0946,3.018,3.0563,53814,0
2013-05-06,3.0755,3.5528,3.0755,3.4203,94360,0
2013-05-07,3.4491,3.4683,3.358,3.4203,33892,0
2013-05-08,3.4491,3.4683,3.3533,3.4491,32747,0
2013-05-09,3.4586,3.5066,3.4203,3.4586,25053,0
2013-05-10,3.4874,3.4969,3.382,3.4107,25019,0
2013-05-13,3.3629,3.4874,3.3629,3.4778,30902,0
2013-05-14,3.4491,3.4491,3.3533,3.4299,66296,0
2013-05-15,3.4107,3.4164,3.1712,3.2382,49614,0
2013-05-16,3.2096,3.2958,3.2096,3.2191,21177,0
2013-05-17,3.2478,3.2574,3.1233,3.1617,56988,0
2013-05-20,3.1423,3.2095,3.0275,3.0275,59222,0
2013-05-21,3.0467,3.1423,3.0467,3.0946,60980,0
2013-05-22,3.1137,3.1329,3.0658,3.1329,73744,0
2013-05-23,3.1137,3.2373,3.1137,3.1522,12172,0
2013-05-24,3.1423,3.1904,3.1329,3.1423,19437,0
2013-05-28,3.2106,3.3069,3.1527,3.2586,28711,0
2013-05-29,3.2298,3.2586,3.1527,3.1913,43936,0
2013-05-30,3.1329,3.2382,3.1329,3.2,33000,0
2013-05-31,3.1926,3.2605,3.1538,3.1829,47257,0
2013-06-03,3.0946,3.2096,3.0946,3.1617,58231,0
2013-06-04,3.1623,3.1816,3.1334,3.1623,27559,0
2013-06-05,3.2298,3.2298,3.0756,3.0851,48025,0
2013-06-06,3.0948,3.0948,2.9406,3.0273,67663,0
2013-06-07,3.0563,3.0659,2.9502,2.9598,34318,0
2013-06-10,2.9791,3.0273,2.9213,2.9985,59918,0
2013-06-11,2.9887,3.0273,2.9598,2.9598,30406,0
2013-06-12,2.9887,3.172,2.9502,2.9502,38548,0
2013-06-13,2.9598,3.0418,2.8925,2.9502,53077,0
2013-06-14,2.9598,3.1527,2.9502,3.0756,31137,0
2013-06-17,3.1045,3.1286,3.0273,3.0756,43855,0
2013-06-18,3.172,3.172,3.0851,3.1045,29644,0
2013-06-19,3.1045,3.1527,3.0851,3.0851,30190,0
2013-06-20,3.0466,3.1141,2.9986,3.0418,116972,0
2013-06-21,3.0563,3.0563,2.9694,3.0177,75691,0
2013-06-24,2.9985,3.0273,2.9309,2.9502,93151,0
2013-06-25,3.037,3.037,2.9116,2.9598,53640,0
2013-06-26,3.0081,3.1237,2.9598,2.9791,43234,0
2013-06-27,3.0081,3.0948,2.9213,3.0273,75801,0
2013-06-28,3.0273,3.172,3.0273,3.0948,1431379,0
2013-07-01,3.1334,3.3165,3.1237,3.2684,73192,0
2013-07-02,3.2972,3.3262,3.2106,3.2106,49471,0
2013-07-03,3.2008,3.2202,3.1429,3.1429,6276,0
2013-07-05,3.1913,3.2876,3.1237,3.2106,24588,0
2013-07-08,3.1816,3.278,3.1816,3.2008,39098,0
2013-07-09,3.1816,3.2586,3.0851,3.0851,64221,0
2013-07-10,3.1141,3.1913,3.037,3.0466,30485,0
2013-07-11,3.0948,3.2394,3.0563,3.0563,17816,0
2013-07-12,3.0851,3.1045,3.037,3.0466,41207,0
2013-07-15,3.0948,3.1237,3.037,3.037,10992,0
2013-07-16,3.0466,3.1045,3.037,3.037,12640,0
2013-07-17,3.0756,3.0756,3.037,3.037,26293,0
2013-07-18,3.037,3.0563,3.037,3.0466,21826,0
2013-07-19,3.0466,3.0659,3.0081,3.0466,28972,0
2013-07-22,3.0177,3.1334,3.0177,3.1045,81746,0
2013-07-23,3.0756,3.1913,3.0756,3.1913,59225,0
2013-07-24,3.1623,3.2394,3.1429,3.1913,17204,0
2013-07-25,3.0851,3.2586,3.0851,3.2586,32082,0
2013-07-26,3.278,3.278,3.0659,3.2684,49360,0
2013-07-29,3.2394,3.2394,3.0563,3.1045,35429,0
2013-07-30,3.0851,3.1539,3.0756,3.1141,48817,0
2013-07-31,3.1429,3.1816,3.0851,3.1237,15659,0
2013-08-01,3.1623,3.2298,3.1429,3.1816,13928,0
2013-08-02,3.1816,3.2818,3.0851,3.172,30957,0
2013-08-05,3.2106,3.2106,3.0659,3.0756,28967,0
2013-08-06,3.0563,3.0948,3.0563,3.0756,26058,0
2013-08-07,3.0851,3.1045,3.0659,3.0756,17098,0
2013-08-08,3.1045,3.1045,3.0851,3.0948,6434,0
2013-08-09,3.0851,3.1236,3.0851,3.0851,11397,0
2013-08-12,3.0851,3.1334,3.0756,3.0756,17730,0
2013-08-13,3.0851,3.0948,3.0659,3.0659,23309,0
2013-08-14,3.0466,3.0851,2.9502,2.9694,55445,0
2013-08-15,2.9309,3.0273,2.9309,2.9887,116863,0
2013-08-16,2.9791,3.0177,2.9694,2.9694,26573,0
2013-08-19,2.9887,3.0756,2.9694,3.0081,16553,0
2013-08-20,2.9888,3.0129,2.9406,2.9791,25255,0
2013-08-21,2.9887,2.9887,2.9694,2.9887,21476,0
2013-08-22,2.9887,3.0851,2.9694,3.0659,20977,0
2013-08-23,2.9985,3.0081,2.9532,2.9887,23328,0
2013-08-26,3.0177,3.0563,2.9213,2.9694,23117,0
2013-08-27,2.9887,3.0081,2.9116,2.9502,15678,0
2013-08-28,2.9694,3.0081,2.9598,2.9791,14964,0
2013-08-29,2.9598,3.0466,2.9598,3.0466,79901,0
2013-08-30,2.9598,3.037,2.9598,2.9791,9175,0
2013-09-03,2.9888,3.0179,2.9404,2.9888,52124,0
2013-09-04,2.95,3.0179,2.9404,2.95,6424,0
2013-09-05,2.9888,3.0276,2.9888,3.0276,4063,0
2013-09-06,3.0082,3.0082,2.9888,2.9888,13218,0
2013-09-09,2.9694,2.9694,2.9406,2.9694,35419,0
2013-09-10,2.9597,2.9986,2.9597,2.9986,31844,0
2013-09-11,3.037,3.037,2.9869,3.0081,9935,0
2013-09-12,2.9791,3.0177,2.9694,2.9985,14187,0
2013-09-13,2.9888,3.0082,2.95,2.95,11770,0
2013-09-16,2.9598,2.9985,2.9598,2.9694,30276,0
2013-09-17,2.9694,2.9986,2.9597,2.9791,15479,0
2013-09-18,2.9597,3.0179,2.9404,2.9404,7571,0
2013-09-19,2.9888,3.0276,2.95,2.9791,12828,0
2013-09-20,2.9791,3.047,2.9791,3.047,20571,0
2013-09-23,3.0082,3.1635,3.0082,3.0858,9864,0
2013-09-24,3.0761,3.0956,3.0568,3.0568,4947,0
2013-09-25,3.0568,3.1344,3.0568,3.0568,9377,0
2013-09-26,3.0568,3.0858,3.0568,3.0568,7522,0
2013-09-27,3.0568,3.0665,3.0082,3.0082,5256,0
2013-09-30,3.0082,3.0374,3.0082,3.0276,12264,0
2013-10-01,3.0276,3.1344,3.0082,3.0665,9173,0
2013-10-02,3.0568,3.1052,2.9888,3.0761,14016,0
2013-10-03,3.0374,3.1052,2.9791,3.0858,14943,0
2013-10-04,3.0858,3.0858,3.0082,3.0374,4329,0
2013-10-07,2.9986,3.0276,2.9597,2.9694,15766,0
2013-10-08,2.9694,3.0179,2.9597,2.9791,4796,0
2013-10-09,2.9597,3.0179,2.9404,2.9791,16075,0
2013-10-10,3.0082,3.0568,3.0082,3.0374,824,0
2013-10-11,3.0082,3.1247,3.0082,3.115,5771,0
2013-10-14,3.0082,3.0665,2.9888,3.0082,13293,0
2013-10-15,3.0082,3.0956,3.0082,3.0858,2578,0
2013-10-16,3.144,3.144,3.0179,3.0665,7730,0
2013-10-17,3.0179,3.1052,3.0082,3.047,3993,0
2013-10-18,3.0374,3.115,2.9404,3.0374,33904,0
2013-10-21,3.1538,3.1635,3.0082,3.0568,14839,0
2013-10-22,3.0374,3.115,3.0276,3.1052,18549,0
2013-10-23,3.115,3.115,3.0276,3.0858,23909,0
2013-10-24,3.1052,3.1052,3.0568,3.0956,10511,0
2013-10-25,3.0568,3.115,3.0568,3.1052,1546,0
2013-10-28,3.0761,3.1635,3.0276,3.0276,28339,0
2013-10-29,3.0276,3.047,3.0082,3.0082,1649,0
2013-10-30,3.0374,3.0374,2.9888,3.0179,12264,0
2013-10-31,3.0374,3.1538,3.0276,3.0956,23661,0
2013-11-01,3.0276,3.0665,3.0082,3.0568,11646,0
2013-11-04,3.047,3.1052,2.9694,2.9791,34523,0
2013-11-05,2.9597,3.1247,2.9209,2.9694,51834,0
2013-11-06,3.0082,3.0761,2.7754,2.8141,105833,0
2013-11-07,2.8529,2.8529,2.6492,2.7267,62758,0
2013-11-08,2.688,2.7462,2.6783,2.7365,16282,0
2013-11-11,2.688,2.7172,2.4745,2.6783,32254,0
2013-11-12,2.6492,2.7172,2.6201,2.6297,24010,0
2013-11-13,2.6201,2.7074,2.5812,2.6201,15664,0
2013-11-14,2.6297,2.7074,2.6201,2.6297,6904,0
2013-11-15,2.6201,2.6201,2.5715,2.5812,35347,0
2013-11-18,2.5715,2.6103,2.5327,2.5425,22700,0
2013-11-19,2.523,2.5715,2.523,2.523,18755,0
2013-11-20,2.5036,2.5715,2.4843,2.4939,44827,0
2013-11-21,2.4843,2.5715,2.4745,2.5036,6608,0
2013-11-22,2.4843,2.5521,2.4745,2.5521,12573,0
2013-11-25,2.523,2.523,2.4454,2.5133,85429,0
2013-11-26,2.4939,2.6394,2.4551,2.6394,17725,0
2013-11-27,2.6007,2.6976,2.523,2.6492,25763,0
2013-11-29,2.6103,2.7172,2.5812,2.7172,12951,0
2013-12-02,2.6685,2.7365,2.6201,2.6783,4740,0
2013-12-03,2.688,2.7558,2.6201,2.7172,23289,0
2013-12-04,2.6297,2.7462,2.6297,2.688,10511,0
2013-12-05,2.688,2.688,2.5715,2.6685,39366,0
2013-12-06,2.7365,2.7558,2.6007,2.688,22624,0
2013-12-09,2.6783,2.8141,2.6783,2.7172,13602,0
2013-12-10,2.688,2.8724,2.688,2.8141,17898,0
2013-12-11,2.8141,2.8141,2.7267,2.7558,19544,0
2013-12-12,2.7365,2.8529,2.7172,2.7754,3297,0
2013-12-13,2.7365,2.9694,2.7365,2.8239,22778,0
2013-12-16,2.8239,3.1052,2.8239,2.9112,48847,0
2013-12-17,2.9112,3.0858,2.9112,2.9597,24217,0
2013-12-18,2.9694,3.1453,2.9694,3.0769,37059,0
2013-12-19,3.0476,3.2039,3.0476,3.1258,8585,0
2013-12-20,3.1258,3.2038,3.0769,3.0769,28362,0
2013-12-23,3.0476,3.2137,3.028,3.0867,21977,0
2013-12-24,2.9402,3.1453,2.9402,3.1453,4029,0
2013-12-26,3.0965,3.1062,2.95,2.9694,18530,0
2013-12-27,2.989,3.1161,2.8914,2.9988,19656,0
2013-12-30,2.9793,3.0672,2.9402,3.0086,11567,0
2013-12-31,2.989,3.0575,2.9694,2.989,18940,0
2014-01-02,2.9304,2.9304,2.735,2.8133,33193,0
2014-01-03,2.8133,2.8328,2.784,2.8034,6684,0
2014-01-06,2.7936,2.7936,2.6961,2.735,19554,0
2014-01-07,2.7058,2.784,2.6764,2.735,11497,0
2014-01-08,2.7254,2.7547,2.7254,2.7547,3671,0
2014-01-09,2.735,2.9304,2.735,2.9304,7851,0
2014-01-10,2.9402,2.9402,2.7936,2.9011,14989,0
2014-01-13,2.8718,2.9793,2.8621,2.9108,7526,0
2014-01-14,2.8914,3.0574,2.8328,3.0574,19041,0
2014-01-15,3.028,3.028,2.95,3.028,4504,0
2014-01-16,2.9304,3.0769,2.9304,3.0476,15458,0
2014-01-17,2.9793,3.0769,2.9793,3.0672,14224,0
2014-01-21,3.0476,3.0672,2.9304,3.0672,16851,0
2014-01-22,3.028,3.0769,2.9402,3.0574,9316,0
2014-01-23,3.0183,3.028,2.9402,2.9694,13718,0
2014-01-24,3.0672,3.0672,2.8621,2.989,15050,0
2014-01-27,2.95,3.028,2.9304,3.0183,15050,0
2014-01-28,2.9793,3.0672,2.9402,2.95,13514,0
2014-01-29,2.9304,2.989,2.8328,2.9304,33762,0
2014-01-30,2.9304,3.0476,2.7448,2.8522,17199,0
2014-01-31,2.8913,2.9499,2.8327,2.9206,25408,0
2014-02-03,2.9011,2.9011,2.8522,2.8621,1957,0
2014-02-04,2.8621,2.9207,2.8328,2.8425,7199,0
2014-02-05,2.8425,2.989,2.7547,2.9793,10135,0
2014-02-06,2.9793,2.9793,2.8328,2.8522,16793,0
2014-02-07,2.8425,2.989,2.8425,2.9402,5505,0
2014-02-10,2.9402,2.9793,2.9402,2.9694,5047,0
2014-02-11,2.95,3.0769,2.95,2.95,8301,0
2014-02-12,2.9304,3.0769,2.9304,2.9402,27566,0
2014-02-13,2.9402,2.9597,2.9304,2.9597,4972,0
2014-02-14,2.9304,3.0183,2.9304,2.989,3158,0
2014-02-18,2.9793,3.0769,2.9793,3.0183,12105,0
2014-02-19,3.028,3.0965,2.9304,2.9988,22376,0
2014-02-20,3.0769,3.0769,2.9304,2.9304,7667,0
2014-02-21,3.028,3.0672,2.9304,2.9304,21544,0
2014-02-24,2.9304,2.9793,2.9304,2.9304,4415,0
2014-02-25,2.9597,2.9597,2.7267,2.8718,63629,0
2014-02-26,2.9287,2.9287,2.8328,2.8328,22576,0
2014-02-27,2.8133,2.8328,2.7254,2.7254,28769,0
2014-02-28,2.7253,2.7839,2.696,2.7448,18497,0
2014-03-03,2.6862,2.7916,2.6862,2.735,25835,0
2014-03-04,2.8133,2.8328,2.735,2.735,10570,0
2014-03-05,2.7448,2.8034,2.735,2.7448,33791,0
2014-03-06,2.784,3.0574,2.784,2.9793,41369,0
2014-03-07,2.9402,2.989,2.8816,2.9597,64814,0
2014-03-10,2.9304,3.0086,2.9304,3.0086,7631,0
2014-03-11,2.9793,3.0476,2.9304,2.9793,21173,0
2014-03-12,2.9988,3.0183,2.9304,2.9841,13867,0
2014-03-13,2.9597,2.989,2.9304,2.9694,22447,0
2014-03-14,2.9694,2.9988,2.9597,2.9793,30010,0
2014-03-17,2.95,3.0086,2.95,2.989,20690,0
2014-03-18,3.0087,3.0087,2.9595,2.9693,12319,0
2014-03-19,3.0037,3.0087,2.9497,2.9743,4239,0
2014-03-20,2.9497,3.0283,2.93,2.9497,76197,0
2014-03-21,2.93,2.9743,2.8121,2.8121,22068,0
2014-03-24,2.8159,2.9399,2.8159,2.9103,9236,0
2014-03-25,2.8809,2.9103,2.8317,2.8711,8737,0
2014-03-26,2.8513,2.8513,2.8022,2.8317,36715,0
2014-03-27,2.7138,2.8111,2.7039,2.7137,72269,0
2014-03-28,2.7039,2.7805,2.7039,2.7236,12917,0
2014-03-31,2.7137,2.8603,2.7039,2.7236,29257,0
2014-04-01,2.8307,2.8307,2.7456,2.7531,2599,0
2014-04-02,2.7727,2.8513,2.7531,2.7629,14201,0
2014-04-03,2.7531,2.8165,2.7531,2.7531,7696,0
2014-04-04,2.8509,2.8509,2.7531,2.7531,19323,0
2014-04-07,2.7629,2.7826,2.7137,2.7137,8845,0
2014-04-08,2.8711,2.989,2.8184,2.8219,63954,0
2014-04-09,2.9595,2.9595,2.8121,2.8809,4635,0
2014-04-10,2.8809,2.9389,2.8416,2.8661,7674,0
2014-04-11,2.8121,2.9586,2.8121,2.8317,16114,0
2014-04-14,2.8121,2.8317,2.8121,2.8219,21806,0
2014-04-15,2.8121,2.8122,2.8121,2.8122,5482,0
2014-04-16,2.8907,2.9006,2.8416,2.9006,414,0
2014-04-17,2.8809,2.8809,2.7727,2.7727,23359,0
2014-04-21,2.9595,2.9791,2.7629,2.8022,15493,0
2014-04-22,2.7727,2.8808,2.7629,2.7727,3574,0
2014-04-23,2.7826,2.8711,2.7727,2.871,3322,0
2014-04-24,2.93,2.93,2.7629,2.8121,4013,0
2014-04-25,2.7826,2.8416,2.7727,2.7727,11235,0
2014-04-28,2.7826,2.8022,2.7826,2.7826,2049,0
2014-04-29,2.763,2.7757,2.763,2.7757,2491,0
2014-04-30,2.8219,2.9792,2.7923,2.9792,12435,0
2014-05-01,2.9792,2.9792,2.9006,2.9103,6119,0
2014-05-02,2.93,2.9497,2.9006,2.9399,5106,0
2014-05-05,2.8022,2.9595,2.8022,2.9006,2608,0
2014-05-06,3.1463,3.7559,3.0972,3.3922,254896,0
2014-05-07,3.6675,4.0902,3.4413,3.9034,303147,0
2014-05-08,3.9231,3.9821,3.5692,3.8149,110024,0
2014-05-09,3.8248,3.8543,3.5692,3.6872,76862,0
2014-05-12,3.6872,4.1198,3.6872,3.9029,519046,0
2014-05-13,3.9329,3.9722,3.7659,3.9525,93116,0
2014-05-14,3.9525,3.9722,3.6872,3.7658,76410,0
2014-05-15,3.7068,3.8838,3.7068,3.8149,30944,0
2014-05-16,3.7363,3.7854,3.7166,3.7462,16756,0
2014-05-19,3.7854,4.1984,3.7854,4.1492,272150,0
2014-05-20,4.4934,4.4934,3.8355,3.9231,358679,0
2014-05-21,3.9525,4.0214,3.8345,3.8543,53207,0
2014-05-22,3.8543,3.8641,3.7363,3.7755,80835,0
2014-05-23,3.7755,3.8838,3.7382,3.8345,23580,0
2014-05-27,3.9525,4.2082,3.8739,4.1984,133570,0
2014-05-28,4.2279,4.3164,4.1295,4.1492,83776,0
2014-05-29,4.2082,4.6674,4.1295,4.5328,239791,0
2014-05-30,4.513,4.6562,4.4052,4.6211,83924,0
2014-06-02,4.6605,5.447,4.6604,5.2111,505655,0
2014-06-03,5.2996,5.338,4.8768,5.103,247061,0
2014-06-04,5.2308,5.7321,5.0636,5.6044,410757,0
2014-06-05,5.7716,6.0862,5.6536,5.9976,507388,0
2014-06-06,6.1059,6.391,5.1816,5.3586,363693,0
2014-06-09,5.565,5.7716,5.3586,5.5257,239862,0
2014-06-10,5.6044,5.6044,5.1914,5.2603,134048,0
2014-06-11,5.339,5.9879,5.162,5.86,188173,0
2014-06-12,5.801,5.8994,5.4176,5.4766,100724,0
2014-06-13,5.4766,5.5454,5.3684,5.388,47115,0
2014-06-16,5.4078,5.683,5.3193,5.447,100675,0
2014-06-17,5.5552,5.9976,5.4766,5.8306,194697,0
2014-06-18,5.9173,6.2647,5.6737,5.8009,304420,0
2014-06-19,5.7615,5.9292,5.3274,5.4162,160825,0
2014-06-20,5.3965,5.653,5.3521,5.6233,76101,0
2014-06-23,5.6825,5.87,5.4557,5.5444,88783,0
2014-06-24,5.4754,5.722,5.4754,5.6135,54022,0
2014-06-25,5.5641,5.5641,5.1992,5.3668,76538,0
2014-06-26,5.426,5.4458,5.2287,5.3767,53671,0
2014-06-27,5.2484,6.0959,5.2426,5.7812,143395,0
2014-06-30,5.5247,5.722,5.2978,5.5049,128362,0
2014-07-01,5.6135,5.6135,5.5049,5.5741,49520,0
2014-07-02,5.5444,5.6135,5.3274,5.5049,52404,0
2014-07-03,5.5641,5.6135,5.4754,5.5839,20763,0
2014-07-07,5.4754,5.5444,4.9921,5.1892,192235,0
2014-07-08,5.1892,5.209,4.9822,5.1992,70880,0
2014-07-09,5.1103,5.1794,5.0018,5.0216,37624,0
2014-07-10,4.9427,4.9722,4.7354,4.9722,76157,0
2014-07-11,4.9919,5.0117,4.8588,4.9327,22907,0
2014-07-14,4.9327,5.1498,4.9327,5.061,78431,0
2014-07-15,5.1301,5.209,4.8933,5.14,55351,0
2014-07-16,5.061,5.1103,5.0511,5.0511,26793,0
2014-07-17,5.0117,5.1695,4.9624,5.0413,71665,0
2014-07-18,4.9564,5.0044,4.7552,4.913,84359,0
2014-07-21,4.913,5.2386,4.7749,5.1794,84402,0
2014-07-22,5.1992,5.4754,5.1153,5.2682,70573,0
2014-07-23,5.3965,5.5444,5.0709,5.1005,47881,0
2014-07-24,5.1103,5.2544,5.0117,5.0216,16823,0
2014-07-25,5.0117,5.1202,4.9327,4.9821,36413,0
2014-07-28,4.8144,4.8835,4.4789,4.6664,99232,0
2014-07-29,4.5875,4.7946,4.5875,4.7651,29433,0
2014-07-30,4.7453,4.8341,4.6565,4.8144,27276,0
2014-07-31,4.7651,4.7651,4.4691,4.6762,19033,0
2014-08-01,4.6467,4.8144,4.627,4.7651,7012,0
2014-08-04,4.7552,4.7552,4.035,4.1829,174064,0
2014-08-05,3.9462,4.0962,3.6162,3.8574,108382,0
2014-08-06,4.1435,4.1435,4.0251,4.0942,41157,0
2014-08-07,4.0942,4.331,3.9659,4.2816,40088,0
2014-08-08,4.3211,4.3211,4.1731,4.1829,20079,0
2014-08-11,4.1238,4.3724,3.9462,4.0547,76149,0
2014-08-12,4.0547,4.0942,3.9758,4.035,42906,0
2014-08-13,3.9956,4.1829,3.9956,4.035,44521,0
2014-08-14,4.0054,4.035,3.9472,3.9758,27019,0
2014-08-15,3.9758,4.0725,3.9462,3.9956,41855,0
2014-08-18,3.9956,4.0942,3.9462,4.0547,26030,0
2014-08-19,4.0843,4.2421,4.0448,4.0547,18924,0
2014-08-20,4.0251,4.3113,4.0251,4.2224,45505,0
2014-08-21,4.3028,4.5086,4.2274,4.4592,30190,0
2014-08-22,4.4296,4.6861,4.4296,4.5381,31217,0
2014-08-25,4.5381,4.7147,4.3902,4.4099,52041,0
2014-08-26,4.4099,4.4789,4.2421,4.2816,58512,0
2014-08-27,4.1632,4.4395,4.1632,4.2816,16761,0
2014-08-28,4.3013,4.331,4.2126,4.2718,12099,0
2014-08-29,4.3211,4.3582,4.3113,4.3113,4949,0
2014-09-02,4.3113,4.3162,3.9462,4.035,59962,0
2014-09-03,3.9856,4.0942,3.9561,4.0251,29058,0
2014-09-04,3.9856,4.104,3.9856,4.0054,22234,0
2014-09-05,3.9659,4.0745,3.9463,4.0153,18649,0
2014-09-08,3.9659,3.9659,3.9364,3.9659,47913,0
2014-09-09,3.9462,4.0153,3.9462,3.9659,19001,0
2014-09-10,3.9462,4.0745,3.9364,4.0054,18421,0
2014-09-11,3.9758,4.0448,3.9462,3.9561,7230,0
2014-09-12,3.9462,4.0251,3.9462,3.9758,6372,0
2014-09-15,3.9561,3.9758,3.9364,3.9364,48805,0
2014-09-16,3.9659,3.9757,3.9364,3.9364,38731,0
2014-09-17,3.9661,3.9958,3.6686,3.7876,99796,0
2014-09-18,3.7281,3.857,3.6885,3.7281,21432,0
2014-09-19,3.6984,3.8749,3.5497,3.748,57024,0
2014-09-22,3.748,3.7579,3.51,3.6191,26464,0
2014-09-23,3.5893,3.5992,3.5249,3.5794,19265,0
2014-09-24,3.5794,3.6389,3.4604,3.5992,5864,0
2014-09-25,3.6191,3.6389,3.4703,3.5001,17724,0
2014-09-26,3.51,3.51,3.4307,3.4406,25433,0
2014-09-29,3.3811,3.4803,3.2423,3.2919,43664,0
2014-09-30,3.3514,3.3514,3.2324,3.2621,23552,0
2014-10-01,3.2225,3.2522,3.1431,3.1729,15062,0
2014-10-02,3.2125,3.2324,3.1332,3.163,21409,0
2014-10-03,3.1729,3.1729,3.0737,3.0836,40932,0
2014-10-06,3.0836,3.1134,3.044,3.0638,12330,0
2014-10-07,3.0043,3.0836,2.9845,3.044,29724,0
2014-10-08,3.044,3.044,2.9547,2.9647,52082,0
2014-10-09,2.9944,3.0836,2.9647,2.9845,148290,0
2014-10-10,3.0142,3.0341,2.9448,2.9944,33868,0
2014-10-13,3.0341,3.0737,2.9349,2.9746,27696,0
2014-10-14,2.9845,3.0638,2.9746,3.044,10327,0
2014-10-15,3.044,3.2026,2.9349,3.0142,44334,0
2014-10-16,3.0103,3.4074,3.0103,3.3117,14161,0
2014-10-17,3.6389,3.6389,3.3614,3.4505,9893,0
2014-10-20,3.4208,3.7381,3.2522,3.272,7323,0
2014-10-21,3.3514,3.3514,3.0648,3.2026,18817,0
2014-10-22,3.1431,3.2413,3.0142,3.0737,12920,0
2014-10-23,3.044,3.2423,3.044,3.1828,15887,0
2014-10-24,3.3345,3.3345,3.1729,3.2125,13500,0
2014-10-27,3.3414,3.5297,3.272,3.391,27277,0
2014-10-28,3.4604,3.4901,3.391,3.4604,9438,0
2014-10-29,3.4703,3.4803,3.4257,3.4257,7841,0
2014-10-30,3.3712,3.4902,3.3613,3.3613,29503,0
2014-10-31,3.4703,3.4703,3.2819,3.3811,61199,0
2014-11-03,3.3811,3.6786,3.3811,3.6587,33665,0
2014-11-04,3.6786,3.6786,3.1828,3.2324,59108,0
2014-11-05,3.272,3.277,3.1134,3.1332,47534,0
2014-11-06,3.163,3.2116,3.044,3.044,31476,0
2014-11-07,3.0142,3.0242,2.9746,2.9944,28378,0
2014-11-10,3.0142,3.0242,2.8853,2.8853,31341,0
2014-11-11,2.9052,2.9547,2.7366,2.7465,33732,0
2014-11-12,2.7267,2.7267,2.6474,2.6573,65896,0
2014-11-13,2.6275,2.8556,2.5482,2.578,31819,0
2014-11-14,2.6474,2.7267,2.578,2.7267,37112,0
2014-11-17,2.6771,2.846,2.6397,2.7267,26793,0
2014-11-18,2.7267,2.7267,2.6077,2.7267,13101,0
2014-11-19,2.7824,2.7824,2.5978,2.6275,16084,0
2014-11-20,2.687,2.687,2.5879,2.6474,7499,0
2014-11-21,2.687,2.687,2.578,2.6375,33079,0
2014-11-24,2.6375,2.6375,2.4887,2.5383,57990,0
2014-11-25,2.578,2.6275,2.4887,2.6077,87190,0
2014-11-26,2.6275,2.687,2.5889,2.687,15071,0
2014-11-28,2.6375,2.687,2.6375,2.6771,4245,0
2014-12-01,2.6771,2.6771,2.6572,2.6573,3826,0
2014-12-02,2.6573,2.6771,2.6275,2.6375,10827,0
2014-12-03,2.6375,2.7366,2.6275,2.687,12600,0
2014-12-04,2.7465,2.8754,2.6375,2.7862,15974,0
2014-12-05,2.7961,2.8258,2.7763,2.8258,2490,0
2014-12-08,2.8159,2.8358,2.7763,2.7961,7877,0
2014-12-09,2.8042,2.8042,2.5829,2.7517,25028,0
2014-12-10,2.7168,2.806,2.6077,2.6176,8200,0
2014-12-11,2.5383,2.5944,2.4788,2.5581,21316,0
2014-12-12,2.4788,2.5382,2.3797,2.4986,7944,0
2014-12-15,2.4292,2.4986,2.3202,2.4193,40888,0
2014-12-16,2.3499,2.4094,2.3203,2.34,11153,0
2014-12-17,2.43,2.61,2.43,2.56,15859,0
2014-12-18,2.51,2.65,2.48,2.65,6938,0
2014-12-19,2.58,2.73,2.58,2.7,17338,0
2014-12-22,2.7,2.86,2.63,2.83,44263,0
2014-12-23,2.83,2.89,2.77,2.77,27172,0
2014-12-24,2.82,2.94,2.61,2.62,17684,0
2014-12-26,2.62,2.8,2.57,2.63,44960,0
2014-12-29,2.67,2.76,2.64,2.7,9499,0
2014-12-30,2.73,2.868,2.48,2.66,44108,0
2014-12-31,2.65,2.72,2.59,2.66,12913,0
2015-01-02,2.62,2.62,2.53,2.55,4696,0
2015-01-05,2.55,2.79,2.53,2.7,14631,0
2015-01-06,2.75,2.84,2.6,2.69,29452,0
2015-01-07,2.6,2.81,2.5,2.75,19729,0
2015-01-08,2.75,2.83,2.6501,2.74,36019,0
2015-01-09,2.78,2.78,2.6,2.6,9567,0
2015-01-12,2.6706,2.7399,2.57,2.58,50765,0
2015-01-13,2.6,2.63,2.5601,2.59,57927,0
2015-01-14,2.5812,2.6,2.51,2.5256,34004,0
2015-01-15,2.589,2.589,2.4601,2.5,15904,0
2015-01-16,2.51,2.71,2.46,2.54,18887,0
2015-01-20,2.69,2.69,2.458,2.5,20038,0
2015-01-21,2.73,2.73,2.41,2.43,7560,0
2015-01-22,2.45,2.57,2.43,2.46,21900,0
2015-01-23,2.4601,2.621,2.4,2.41,44445,0
2015-01-26,2.51,2.51,2.32,2.38,9079,0
2015-01-27,2.43,2.44,2.3601,2.4,31828,0
2015-01-28,2.49,2.49,2.38,2.4,9738,0
2015-01-29,2.36,2.4699,2.36,2.41,14659,0
2015-01-30,2.468,2.468,2.33,2.395,13019,0
2015-02-02,2.39,2.4,2.33,2.4,7781,0
2015-02-03,2.4,2.54,2.36,2.3899,8655,0
2015-02-04,2.35,2.4299,2.35,2.38,4920,0
2015-02-05,2.36,2.4,2.341,2.37,18730,0
2015-02-06,2.4,2.4509,2.37,2.415,5651,0
2015-02-09,2.4,2.44,2.31,2.37,10644,0
2015-02-10,2.37,2.43,2.35,2.35,16514,0
2015-02-11,2.35,2.38,2.3387,2.35,11522,0
2015-02-12,2.35,2.37,2.33,2.33,16851,0
2015-02-13,2.32,2.42,2.32,2.39,16565,0
2015-02-17,2.36,2.41,2.32,2.36,13135,0
2015-02-18,2.36,2.4,2.2401,2.29,33355,0
2015-02-19,2.25,2.3,2.22,2.27,63519,0
2015-02-20,2.28,2.44,2.28,2.42,20278,0
2015-02-23,2.45,2.76,2.4,2.6,43081,0
2015-02-24,2.6,2.7699,2.6,2.68,21055,0
2015-02-25,2.7001,2.704,2.6,2.6,31836,0
2015-02-26,2.6,2.7,2.5101,2.56,13166,0
2015-02-27,2.572,2.5999,2.52,2.529,3363,0
2015-03-02,2.5,2.5,2.33,2.43,19300,0
2015-03-03,2.45,2.52,2.44,2.52,3500,0
2015-03-04,2.55,2.55,2.46,2.51,7300,0
2015-03-05,2.45,2.5,2.45,2.5,8300,0
2015-03-06,2.45,2.55,2.45,2.52,1800,0
2015-03-09,2.5,2.56,2.39,2.42,9400,0
2015-03-10,2.42,2.5,2.39,2.43,7300,0
2015-03-11,2.38,2.49,2.38,2.38,17900,0
2015-03-12,2.43,2.46,2.42,2.43,1100,0
2015-03-13,2.42,2.44,2.39,2.44,2500,0
2015-03-16,2.38,2.38,2.28,2.3,14000,0
2015-03-17,2.38,2.49,2.25,2.38,37800,0
2015-03-18,2.49,2.49,2.41,2.41,4900,0
2015-03-19,2.49,2.49,2.41,2.46,11300,0
2015-03-20,2.48,2.51,2.47,2.51,31500,0
2015-03-23,2.5,2.52,2.35,2.37,7900,0
2015-03-24,2.47,2.49,2.47,2.48,3600,0
2015-03-25,2.29,2.64,2.29,2.4,10800,0
2015-03-26,2.44,2.47,2.41,2.41,3100,0
2015-03-27,2.4,2.41,2.35,2.38,6200,0
2015-03-30,2.4,2.42,2.29,2.42,26500,0
2015-03-31,2.3,2.3,2.196,2.2,27078,0
2015-04-01,2.21,2.39,2.05,2.05,11300,0
2015-04-02,2.1,2.14,2.05,2.1,6500,0
2015-04-06,2.05,2.05,1.7,1.78,86900,0
2015-04-07,1.83,1.95,1.67,1.67,59249,0
2015-04-08,1.8,1.8,1.56,1.57,80600,0
2015-04-09,1.52,1.62,1.47,1.47,73379,0
2015-04-10,1.56,1.64,1.4,1.45,66700,0
2015-04-13,1.45,1.5,1.39,1.39,71100,0
2015-04-14,1.45,1.48,1.4,1.45,23000,0
2015-04-15,1.45,1.576,1.32,1.36,70009,0
2015-04-16,1.36,1.42,1.18,1.23,72508,0
2015-04-17,1.31,1.38,1.2,1.31,43300,0
2015-04-20,1.45,1.57,1.44,1.47,125398,0
2015-04-21,1.53,1.53,1.36,1.46,74502,0
2015-04-22,1.39,1.52,1.3701,1.5,38275,0
2015-04-23,1.52,1.55,1.52,1.54,13500,0
2015-04-24,1.57,1.57,1.5,1.55,9661,0
2015-04-27,1.56,1.64,1.55,1.55,14700,0
2015-04-28,1.54,1.58,1.53,1.53,6043,0
2015-04-29,1.55,1.57,1.5,1.5,16300,0
2015-04-30,1.51,1.53,1.51,1.53,2800,0
2015-05-01,1.53,1.57,1.52,1.54,1200,0
2015-05-04,1.54,1.58,1.5,1.52,8200,0
2015-05-05,1.52,1.52,1.5,1.51,6500,0
2015-05-06,1.51,1.51,1.5,1.5,6993,0
2015-05-07,1.51,1.56,1.5,1.55,7999,0
2015-05-08,1.51,1.54,1.51,1.51,1600,0
2015-05-11,1.51,1.74,1.5,1.66,30900,0
2015-05-12,1.65,1.75,1.62,1.64,7833,0
2015-05-13,1.66,1.66,1.52,1.6,15100,0
2015-05-14,1.5,1.75,1.4,1.46,32600,0
2015-05-15,1.55,1.55,1.41,1.51,16305,0
2015-05-18,1.44,1.5,1.42,1.49,54872,0
2015-05-19,1.49,1.5,1.44,1.46,7596,0
2015-05-20,1.44,1.51,1.42,1.48,9400,0
2015-05-21,1.45,1.48,1.41,1.42,8500,0
2015-05-22,1.41,1.5,1.4,1.42,48800,0
2015-05-26,1.36,1.48,1.35,1.35,43671,0
2015-05-27,1.5,1.5,1.34,1.34,12000,0
2015-05-28,1.47,1.7,1.37,1.42,88544,0
2015-05-29,1.4,1.52,1.38,1.5,40900,0
2015-06-01,1.5,1.5,1.441,1.49,16297,0
2015-06-02,1.52,1.6,1.39,1.58,86754,0
2015-06-03,1.58,1.63,1.57,1.57,34700,0
2015-06-04,1.55,1.55,1.46,1.5,13600,0
2015-06-05,1.57,1.58,1.5,1.55,4200,0
2015-06-08,1.52,1.58,1.48,1.5,5700,0
2015-06-09,1.49,1.6,1.47,1.47,10796,0
2015-06-10,1.48,1.52,1.45,1.45,22119,0
2015-06-11,1.48,1.53,1.455,1.47,32308,0
2015-06-12,1.6,1.6,1.49,1.49,9800,0
2015-06-15,1.45,1.58,1.45,1.52,13800,0
2015-06-16,1.53,1.56,1.44,1.45,77200,0
2015-06-17,1.45,1.57,1.39,1.5,17500,0
2015-06-18,1.5,1.56,1.44,1.49,71200,0
2015-06-19,1.49,1.52,1.44,1.44,45100,0
2015-06-22,1.5,1.53,1.46,1.48,13500,0
2015-06-23,1.49,1.58,1.46,1.49,19662,0
2015-06-24,1.47,1.54,1.47,1.47,35100,0
2015-06-25,1.49,1.53,1.42,1.47,14200,0
2015-06-26,1.45,1.55,1.4,1.4,127600,0
2015-06-29,1.47,1.5,1.46,1.47,10800,0
2015-06-30,1.49,1.51,1.45,1.45,21962,0
2015-07-01,1.5,1.53,1.45,1.45,34100,0
2015-07-02,1.5,1.52,1.43,1.48,73700,0
2015-07-06,1.44,1.5,1.44,1.44,3000,0
2015-07-07,1.42,1.55,1.4,1.53,18000,0
2015-07-08,1.49,1.5,1.44,1.44,3900,0
2015-07-09,1.45,1.5,1.37,1.39,50700,0
2015-07-10,1.42,1.55,1.4,1.47,15300,0
2015-07-13,1.47,1.47,1.37,1.38,3000,0
2015-07-14,1.4,1.4,1.4,1.4,411,0
2015-07-15,1.42,1.45,1.37,1.37,17004,0
2015-07-16,1.44,1.49,1.44,1.45,8100,0
2015-07-17,1.45,1.48,1.45,1.48,14700,0
2015-07-20,1.44,1.44,1.37,1.43,2300,0
2015-07-21,1.39,1.42,1.37,1.39,3400,0
2015-07-22,1.45,1.45,1.39,1.39,200,0
2015-07-23,1.45,1.45,1.37,1.37,2200,0
2015-07-24,1.4,1.43,1.38,1.38,16700,0
2015-07-27,1.38,1.42,1.38,1.41,9600,0
2015-07-28,1.38,1.42,1.25,1.33,17400,0
2015-07-29,1.33,1.38,1.18,1.28,15500,0
2015-07-30,1.28,1.33,1.28,1.33,1100,0
2015-07-31,1.28,1.4,1.28,1.3,3800,0
2015-08-03,1.34,1.34,1.33,1.33,1138,0
2015-08-04,1.26,1.37,1.26,1.27,8000,0
2015-08-05,1.27,1.27,1.16,1.2,14700,0
2015-08-06,1.16,1.19,1.15,1.15,5804,0
2015-08-07,1.15,1.17,1,1.1,15800,0
2015-08-10,1.09,1.09,1,1.08,29400,0
2015-08-11,1.03,1.15,0.96,1.09,26968,0
2015-08-12,1,1.4,0.96,1.24,152000,0
2015-08-13,1.24,1.24,1.12,1.18,9700,0
2015-08-14,1.1,1.44,1.1,1.31,62800,0
2015-08-17,1.34,1.5,1.34,1.4,20800,0
2015-08-18,1.35,1.45,1.35,1.4,2500,0
2015-08-19,1.32,1.48,1.26,1.48,57000,0
2015-08-20,1.44,1.89,1.4,1.6,181800,0
2015-08-21,1.52,1.69,1.36,1.37,77600,0
2015-08-24,1.35,1.66,1.16,1.3,111706,0
2015-08-25,1.28,1.39,1.22,1.26,33100,0
2015-08-26,1.29,1.43,1.21,1.43,59200,0
2015-08-27,1.38,1.42,1.33,1.36,5000,0
2015-08-28,1.33,1.68,1.27,1.48,344100,0
2015-08-31,1.5,1.5,1.35,1.41,17200,0
2015-09-01,1.37,1.56,1.36,1.45,26200,0
2015-09-02,1.42,1.54,1.31,1.42,16700,0
2015-09-03,1.42,1.45,1.38,1.4,17800,0
2015-09-04,1.45,1.45,1.4,1.4,11700,0
2015-09-08,1.45,1.45,1.24,1.25,35600,0
2015-09-09,1.32,1.32,1.11,1.28,47900,0
2015-09-10,1.22,1.28,1.15,1.19,26023,0
2015-09-11,1.2,1.38,1.06,1.37,159800,0
2015-09-14,1.35,1.35,1.08,1.15,66500,0
2015-09-15,1.15,1.4,1.15,1.2,48000,0
2015-09-16,1.22,1.33,1.11,1.11,31800,0
2015-09-17,1.2,1.248,1.07,1.1,79059,0
2015-09-18,1.11,1.35,1.11,1.35,36300,0
2015-09-21,1.34,1.34,1.18,1.28,12000,0
2015-09-22,1.26,1.27,1.1,1.2,23800,0
2015-09-23,1.12,1.3,1.11,1.28,5733,0
2015-09-24,1.254,1.254,1.206,1.25,873,0
2015-09-25,1.13,1.24,1.13,1.22,4000,0
2015-09-28,1.19,1.37,1.11,1.18,10119,0
2015-09-29,1.25,1.36,1.11,1.19,2600,0
2015-09-30,1.25,1.25,1.2,1.21,1300,0
2015-10-01,1.22,1.22,1.2,1.21,1300,0
2015-10-02,1.21,1.28,1.2,1.2,1400,0
2015-10-05,1.256,1.3399,1.13,1.16,13883,0
2015-10-06,1.24,1.24,1.12,1.16,56300,0
2015-10-07,1.2,1.34,1.13,1.2,6800,0
2015-10-08,1.17,1.29,1.17,1.23,19200,0
2015-10-09,1.17,1.18,1.12,1.12,10400,0
2015-10-12,1.18,1.2,1.1,1.1,34230,0
2015-10-13,1.15,1.2,1.01,1.07,76300,0
2015-10-14,1.11,1.12,1.05,1.12,9800,0
2015-10-15,1.11,1.12,1.06,1.07,12500,0
2015-10-16,1.05,1.09,1.05,1.05,9000,0
2015-10-19,1.05,1.07,1.05,1.05,3131,0
2015-10-20,1.06,1.08,0.908,0.96,65495,0
2015-10-21,1,1.07,0.96,1.04,47400,0
2015-10-22,1.03,1.05,0.96,0.99,25100,0
2015-10-23,1.1,1.12,0.98,1,39000,0
2015-10-26,1.05,1.12,0.97,0.98,105600,0
2015-10-27,1.02,1.1,0.96,0.96,97600,0
2015-10-28,1.02,1.02,0.94,0.96,41500,0
2015-10-29,0.96,1.09,0.73,0.83,73000,0
2015-10-30,0.89,0.97,0.64,0.75,135800,0
2015-11-02,0.7255,0.96,0.7255,0.892,27595,0
2015-11-03,0.95,1.12,0.92,1.09,130100,0
2015-11-04,1.09,1.2899,1,1.08,64625,0
2015-11-05,1.02,1.12,1.02,1.11,10300,0
2015-11-06,1.05,1.16,1.05,1.12,6600,0
2015-11-09,1.19,1.26,1.1,1.1,43104,0
2015-11-10,1.07,1.15,1.07,1.12,3000,0
2015-11-11,1.09,1.15,1.09,1.11,1900,0
2015-11-12,1.1,1.19,1.1,1.11,13100,0
2015-11-13,1.1,2.74,1.1,1.92,3194700,0
2015-11-16,1.82,1.85,1.55,1.67,891700,0
2015-11-17,1.66,1.79,1.45,1.5,266500,0
2015-11-18,1.56,1.58,1.4,1.54,100800,0
2015-11-19,1.48,1.52,1.4,1.49,49600,0
2015-11-20,1.45,1.65,1.45,1.56,37400,0
2015-11-23,1.5,1.64,1.5,1.64,117600,0
2015-11-24,1.56,1.64,1.51,1.59,72700,0
2015-11-25,1.61,1.62,1.52,1.52,73200,0
2015-11-27,1.52,1.56,1.51,1.56,4200,0
2015-11-30,1.56,1.6,1.52,1.55,28600,0
2015-12-01,1.51,1.63,1.51,1.53,51828,0
2015-12-02,1.67,1.67,1.52,1.57,67950,0
2015-12-03,1.53,1.59,1.51,1.52,45179,0
2015-12-04,1.51,1.55,1.46,1.47,44000,0
2015-12-07,1.5,1.5,1.4,1.44,36700,0
2015-12-08,1.41,1.43,1.33,1.33,38395,0
2015-12-09,1.32,1.33,1.26,1.28,34200,0
2015-12-10,1.28,1.33,1.28,1.28,5200,0
2015-12-11,1.28,1.35,1.28,1.28,12500,0
2015-12-14,1.25,1.27,1.21,1.21,4303,0
2015-12-15,1.25,1.25,1.08,1.08,32900,0
2015-12-16,1.1,1.15,1.03,1.06,14500,0
2015-12-17,1.05,1.05,0.97,1,50200,0
2015-12-18,0.99,1.08,0.99,1.08,12500,0
2015-12-21,1.04,1.08,1.01,1.07,44900,0
2015-12-22,1.0201,1.08,1.0201,1.08,11127,0
2015-12-23,1.03,1.07,1.02,1.04,18800,0
2015-12-24,1.07,1.07,1.07,1.07,3548,0
2015-12-28,1.07,1.2814,1.06,1.12,38753,0
2015-12-29,1.1,1.1,1.06,1.06,39394,0
2015-12-30,1.06,1.1,1.06,1.06,37802,0
2015-12-31,1.06,1.18,1.06,1.09,89508,0
2016-01-04,1.15,2.25,1.15,1.315,2019274,0
2016-01-05,1.25,1.33,1.15,1.21,195050,0
2016-01-06,1.15,1.2799,1.15,1.1699,18168,0
2016-01-07,1.19,1.19,1.14,1.16,34372,0
2016-01-08,1.16,1.19,1.15,1.16,48766,0
2016-01-11,1.1401,1.18,1.04,1.04,40303,0
2016-01-12,1.07,1.07,1.03,1.04,26287,0
2016-01-13,1.04,1.047,0.9,0.91,57049,0
2016-01-14,0.9499,0.9499,0.86,0.9,13133,0
2016-01-15,0.9,0.95,0.9,0.91,16798,0
2016-01-19,0.92,0.99,0.9,0.98,17700,0
2016-01-20,0.97,0.97,0.8262,0.9401,50453,0
2016-01-21,0.95,0.989,0.86,0.86,31316,0
2016-01-22,0.8433,0.96,0.8401,0.96,11878,0
2016-01-25,0.9699,0.9699,0.93,0.96,6253,0
2016-01-26,0.9699,0.989,0.96,0.97,22989,0
2016-01-27,0.9887,1.18,0.98,1.1,216112,0
2016-01-28,1.13,1.29,1.0175,1.14,217662,0
2016-01-29,1.07,1.08,0.92,0.9701,133022,0
2016-02-01,1.02,1.04,0.9391,0.98,32521,0
2016-02-02,0.96,0.96,0.93,0.93,16633,0
2016-02-03,0.9301,0.9398,0.9001,0.93,45911,0
2016-02-04,0.96,1.01,0.931,0.9368,8666,0
2016-02-05,0.91,0.9179,0.8501,0.86,32448,0
2016-02-08,0.855,0.87,0.69,0.7399,111897,0
2016-02-09,0.75,0.83,0.64,0.74,45576,0
2016-02-10,0.799,0.799,0.7,0.78,28230,0
2016-02-11,0.79,0.79,0.77,0.7701,38698,0
2016-02-12,0.72,0.8095,0.72,0.78,30821,0
2016-02-16,0.76,0.78,0.73,0.77,15157,0
2016-02-17,0.7665,0.769,0.7504,0.7661,3104,0
2016-02-18,0.73,0.8799,0.73,0.877,18996,0
2016-02-19,0.89,0.89,0.7701,0.8419,2164,0
2016-02-22,0.87,0.9311,0.8588,0.93,12897,0
2016-02-23,0.9,0.92,0.83,0.87,26533,0
2016-02-24,0.8579,0.8579,0.78,0.85,4350,0
2016-02-25,0.87,0.87,0.87,0.87,225,0
2016-02-26,0.8579,0.87,0.81,0.87,10529,0
2016-02-29,0.9,0.9,0.85,0.85,6520,0
2016-03-01,0.85,0.868,0.7801,0.86,31816,0
2016-03-02,0.8979,0.8979,0.82,0.87,56348,0
2016-03-03,0.89,0.9999,0.89,0.94,41269,0
2016-03-04,0.9516,0.98,0.94,0.94,17651,0
2016-03-07,0.9212,0.9978,0.9212,0.9705,4518,0
2016-03-08,1,1,0.921,0.97,4335,0
2016-03-09,0.9632,0.99,0.9501,0.99,1024,0
2016-03-10,0.964,0.983,0.921,0.9475,14779,0
2016-03-11,0.93,0.9896,0.89,0.93,21951,0
2016-03-14,0.94,0.973,0.9202,0.9435,2754,0
2016-03-15,0.9363,0.9379,0.9363,0.9379,1235,0
2016-03-16,0.96,0.968,0.91,0.93,10922,0
2016-03-17,0.9299,0.93,0.861,0.93,20554,0
2016-03-18,0.93,0.93,0.89,0.89,3197,0
2016-03-21,0.92,0.92,0.861,0.92,26482,0
2016-03-22,0.93,0.95,0.8801,0.89,7452,0
2016-03-23,0.908,0.97,0.83,0.83,116034,0
2016-03-24,0.851,0.8899,0.75,0.85,55446,0
2016-03-28,0.9,0.92,0.83,0.85,32573,0
2016-03-29,0.86,0.9,0.86,0.86,29100,0
2016-03-30,0.8601,0.9494,0.85,0.8995,99305,0
2016-03-31,0.9299,1,0.91,0.95,38107,0
2016-04-01,1.0035,1.05,0.99,1,31927,0
2016-04-04,1.03,1.1,1,1.02,27311,0
2016-04-05,1.05,1.1,1.01,1.07,24287,0
2016-04-06,1.05,1.09,0.98,1.02,27080,0
2016-04-07,1.05,1.08,1.02,1.07,21160,0
2016-04-08,1.0504,1.09,0.99,1.0695,28831,0
2016-04-11,1.05,1.09,1.05,1.05,13035,0
2016-04-12,1.0501,1.0501,1.0201,1.05,16060,0
2016-04-13,1.0599,1.06,1.03,1.03,1162,0
2016-04-14,1.04,1.06,1.03,1.0504,8854,0
2016-04-15,1.0301,1.06,1.03,1.03,4001,0
2016-04-18,1.06,1.1,1.06,1.07,17926,0
2016-04-19,1.06,1.07,1.04,1.04,13729,0
2016-04-20,1.0401,1.08,1.0401,1.07,26062,0
2016-04-21,1.0501,1.074,1.0501,1.0513,6570,0
2016-04-22,1.054,1.08,1.04,1.04,7725,0
2016-04-25,1.0748,1.0748,1.06,1.06,13520,0
2016-04-26,1.0401,1.25,1.03,1.14,168358,0
2016-04-27,1.24,1.2499,1.12,1.12,38700,0
2016-04-28,1.12,1.19,1.0901,1.15,22510,0
2016-04-29,1.1101,1.16,1.1,1.1499,11317,0
2016-05-02,1.17,1.19,1.11,1.11,5169,0
2016-05-03,1.14,1.17,1.12,1.14,21731,0
2016-05-04,1.15,1.16,1.1,1.14,34033,0
2016-05-05,1.12,1.12,1.09,1.12,16998,0
2016-05-06,1.11,1.16,1.02,1.02,18869,0
2016-05-09,1.02,1.07,0.9,0.95,16166,0
2016-05-10,0.9409,1.01,0.9409,1,2801,0
2016-05-11,1,1.02,0.98,0.98,25583,0
2016-05-12,1.01,1.01,0.99,1,4842,0
2016-05-13,0.99,0.99,0.9801,0.9801,6021,0
2016-05-16,0.998,1.04,0.998,1.0299,2050,0
2016-05-17,1.031,1.05,1.03,1.05,19320,0
2016-05-18,1.04,1.0428,1.001,1.01,11287,0
2016-05-19,1.023,1.023,1.02,1.022,3814,0
2016-05-20,1.0227,1.03,0.99,1.01,25338,0
2016-05-23,0.98,1.001,0.96,0.9601,10452,0
2016-05-24,0.95,0.98,0.9001,0.98,12605,0
2016-05-25,0.99,0.9926,0.9201,0.95,2895,0
2016-05-26,0.9799,0.98,0.95,0.98,2900,0
2016-05-27,0.955,0.9916,0.95,0.97,2872,0
2016-05-31,0.97,1,0.97,1,7655,0
2016-06-01,0.97,1,0.97,0.99,7147,0
2016-06-02,0.97,0.98,0.97,0.97,12625,0
2016-06-03,0.98,0.98,0.97,0.98,1200,0
2016-06-06,0.9765,0.98,0.97,0.98,2451,0
2016-06-07,0.973,0.98,0.97,0.98,7750,0
2016-06-08,0.95,1.05,0.95,0.99,17198,0
2016-06-09,0.95,1.02,0.95,0.99,3032,0
2016-06-10,1.03,1.05,0.922,1.04,2712,0
2016-06-13,1.04,1.04,0.9101,1.02,9178,0
2016-06-14,1.01,1.03,0.9134,1.01,3930,0
2016-06-15,1,1.04,0.9971,1.04,22694,0
2016-06-16,1.04,1.04,0.99,1.04,1200,0
2016-06-17,1.02,1.02,0.9409,0.9409,28208,0
2016-06-20,0.93,0.97,0.89,0.95,21939,0
2016-06-21,0.95,0.95,0.91,0.95,4400,0
2016-06-22,0.9378,0.9454,0.93,0.94,2530,0
2016-06-23,0.946,0.95,0.9,0.9,39641,0
2016-06-24,0.9,0.95,0.9,0.92,3874,0
2016-06-27,0.909,0.909,0.88,0.88,8592,0
2016-06-28,0.8834,0.8834,0.88,0.88,7585,0
2016-06-29,0.91,0.91,0.85,0.85,1214,0
2016-06-30,0.9,0.9,0.85,0.85,2301,0
2016-07-01,0.8882,0.94,0.87,0.87,15800,0
2016-07-05,0.87,0.8701,0.83,0.83,32728,0
2016-07-06,0.85,0.8502,0.8462,0.85,8100,0
2016-07-07,0.8642,0.8642,0.8,0.8,7775,0
2016-07-08,0.8,0.8389,0.8,0.81,30235,0
2016-07-11,0.8,0.8099,0.75,0.7705,130431,0
2016-07-12,0.7837,0.95,0.75,0.8845,52254,0
2016-07-13,0.885,1,0.885,0.95,22752,0
2016-07-14,0.95,1.01,0.93,0.9797,29541,0
2016-07-15,1.001,1.003,0.88,0.98,36513,0
2016-07-18,1.01,1.24,0.95,1.05,183027,0
2016-07-19,1.03,1.13,0.97,1,304473,0
2016-07-20,1.02,1.099,1,1.01,34538,0
2016-07-21,1.05,1.11,1,1,23424,0
2016-07-22,1.02,1.09,0.962,1,50090,0
2016-07-25,1,1.0084,0.95,1.0084,4150,0
2016-07-26,0.98,0.98,0.8601,0.91,33219,0
2016-07-27,0.97,0.97,0.87,0.88,33350,0
2016-07-28,0.92,0.94,0.88,0.89,10309,0
2016-07-29,0.9067,0.9067,0.88,0.88,205,0
2016-08-01,0.88,0.95,0.88,0.9,17648,0
2016-08-02,0.89,0.94,0.88,0.9296,173057,0
2016-08-03,0.9242,0.97,0.922,0.9698,3624,0
2016-08-04,0.928,0.98,0.9001,0.96,15222,0
2016-08-05,0.94,1.15,0.88,0.89,349608,0
2016-08-08,1,1,0.88,0.88,49350,0
2016-08-09,0.9676,0.988,0.8,0.84,116320,0
2016-08-10,0.8211,0.8616,0.8087,0.84,14370,0
2016-08-11,0.84,0.864,0.838,0.85,5624,0
2016-08-12,0.85,0.89,0.83,0.8692,33612,0
2016-08-15,0.87,0.8892,0.85,0.85,50580,0
2016-08-16,0.8302,0.88,0.83,0.87,21375,0
2016-08-17,0.8435,1.19,0.8382,0.88,346187,0
2016-08-18,0.98,0.99,0.89,0.91,149071,0
2016-08-19,0.98,1.04,0.92,0.9335,113360,0
2016-08-22,1.03,1.49,1.03,1.03,763343,0
2016-08-23,1.1,1.2,1.01,1.0806,111346,0
2016-08-24,1.11,1.21,1.01,1.05,267011,0
2016-08-25,1.04,1.12,1.04,1.053,105939,0
2016-08-26,1.06,1.0965,1.02,1.06,14029,0
2016-08-29,1.1,1.1,1.0484,1.0633,24843,0
2016-08-30,1.0201,1.0556,1.02,1.05,25274,0
2016-08-31,1.0455,1.09,1.02,1.05,188273,0
2016-09-01,1.0657,1.07,1.04,1.0601,15007,0
2016-09-02,1.06,1.07,1.04,1.05,85737,0
2016-09-06,1.04,1.07,1.03,1.04,84821,0
2016-09-07,1.038,1.08,1.02,1.02,21720,0
2016-09-08,1.04,1.06,1.04,1.05,32205,0
2016-09-09,1.0468,1.07,1.01,1.05,34756,0
2016-09-12,1.04,1.08,1.04,1.04,16560,0
2016-09-13,1.0436,1.05,1.028,1.04,37336,0
2016-09-14,1.0285,1.06,1.02,1.03,9370,0
2016-09-15,1.04,1.05,1.02,1.02,47067,0
2016-09-16,1.03,1.08,1.01,1.08,20735,0
2016-09-19,1.08,1.1495,1.0201,1.05,35625,0
2016-09-20,1.05,1.05,1,1.01,12035,0
2016-09-21,1.0374,1.04,0.99,0.99,9842,0
2016-09-22,1.001,1.06,1.001,1.04,5493,0
2016-09-23,1,1.06,1,1.05,13694,0
2016-09-27,1.007,1.06,1.007,1.02,7518,0
2016-09-28,1,1.04,0.93,0.98,160076,0
2016-09-29,0.9966,1.03,0.9301,0.99,146678,0
2016-09-30,1,1.1,0.953,1.03,422627,0
2016-10-03,1.0403,1.0779,1.02,1.02,49914,0
2016-10-04,1.0108,1.05,1.0108,1.04,10137,0
2016-10-05,1.05,1.07,0.9901,1.02,50534,0
2016-10-06,1.0101,1.026,0.9804,1.01,28722,0
2016-10-07,0.9996,1.02,0.99,1.02,33902,0
2016-10-10,0.99,0.995,0.965,0.9728,8976,0
2016-10-11,1,1,0.8802,0.8802,33845,0
2016-10-12,0.85,0.9029,0.85,0.8803,43815,0
2016-10-13,0.9,0.988,0.8602,0.94,73928,0
2016-10-14,0.93,0.93,0.882,0.9081,7883,0
2016-10-17,0.922,0.97,0.9015,0.97,13787,0
2016-10-18,0.91,1.01,0.91,1,15022,0
2016-10-19,0.976,0.976,0.937,0.97,1901,0
2016-10-20,0.97,0.9815,0.9449,0.9515,13791,0
2016-10-21,0.97,1,0.9518,0.96,11200,0
2016-10-24,0.98,1,0.9503,0.982,9180,0
2016-10-25,0.98,1,0.95,0.99,20899,0
2016-10-26,0.9615,0.99,0.9615,0.98,2600,0
2016-10-27,0.98,0.995,0.98,0.98,7707,0
2016-10-28,0.9812,0.9812,0.9812,0.9812,366,0
2016-10-31,0.99,0.995,0.9808,0.985,8403,0
2016-11-01,1,1.04,1,1,35770,0
2016-11-02,1.0052,1.009,0.9501,0.9901,27167,0
2016-11-03,0.9859,0.99,0.98,0.98,7651,0
2016-11-04,1.02,1.02,0.98,0.98,10674,0
2016-11-07,0.98,1.04,0.98,1,11119,0
2016-11-08,1,1.04,0.98,0.99,34082,0
2016-11-09,1,1.02,0.98,1.0099,21300,0
2016-11-10,0.9803,1.01,0.98,1,12809,0
2016-11-11,1.0374,1.04,1.01,1.0366,10879,0
2016-11-14,1.04,1.0483,1.02,1.04,42958,0
2016-11-15,1.0383,1.08,1.0299,1.05,91600,0
2016-11-16,1.1,1.1,0.95,1.01,199296,0
2016-11-17,1.03,1.06,1,1.02,72268,0
2016-11-18,1.087,1.087,0.96,1.01,29479,0
2016-11-21,1,1.015,0.9604,0.985,53923,0
2016-11-22,0.98,1,0.9615,0.99,21490,0
2016-11-23,0.9999,1,0.9917,1,7881,0
2016-11-25,0.965,0.9999,0.965,0.9899,4016,0
2016-11-28,1.02,1.02,0.9652,0.97,33981,0
2016-11-29,0.965,0.9922,0.965,0.9711,18033,0
2016-11-30,0.9751,1,0.9751,0.98,20561,0
2016-12-01,0.97,1,0.965,0.965,32750,0
2016-12-02,0.9651,0.9776,0.965,0.97,34477,0
2016-12-05,0.97,0.97847,0.96,0.96,13743,0
2016-12-06,1,1,0.91,0.9601,30594,0
2016-12-07,0.9502,1,0.9502,0.97,1543,0
2016-12-08,0.97,0.97,0.9312,0.9312,29293,0
2016-12-09,0.97,0.97,0.94,0.9499,23241,0
2016-12-12,0.95,0.9588,0.93,0.935,60240,0
2016-12-13,0.94,0.9673,0.93,0.95,27226,0
2016-12-14,0.95,0.9701,0.95,0.9613,4297,0
2016-12-15,0.9801,0.9801,0.935,0.96,18542,0
2016-12-16,0.951,0.96,0.93,0.93,5634,0
2016-12-19,0.96,0.96,0.93,0.93,4461,0
2016-12-20,0.95,0.95,0.89,0.8999,59550,0
2016-12-21,0.93,0.93,0.8501,0.8501,38189,0
2016-12-22,0.8501,0.9,0.84,0.89,78201,0
2016-12-23,0.85,0.92,0.85,0.89,81348,0
2016-12-27,0.87,0.89,0.86,0.8675,22020,0
2016-12-28,0.9,0.9299,0.8551,0.87,47962,0
2016-12-29,0.87,0.9087,0.84,0.8613,65717,0
2016-12-30,0.89,0.89,0.8799,0.88,8750,0
2017-01-03,0.86,0.9,0.86,0.9,1053,0
2017-01-04,0.9094,0.9199,0.9,0.9199,6320,0
2017-01-05,0.92,1,0.92,0.97,84240,0
2017-01-06,0.9451,0.97,0.9451,0.9699,21480,0
2017-01-09,0.94,0.95,0.89,0.89,6748,0
2017-01-10,0.9,0.9692,0.9,0.9692,70369,0
2017-01-11,0.97,1.02,0.95,0.99,17518,0
2017-01-12,0.99,1.02,0.93,0.9401,75194,0
2017-01-13,0.98,0.98,0.94,0.94,208,0
2017-01-17,0.975,0.99,0.95,0.98,5582,0
2017-01-18,0.96,0.97,0.96,0.97,6864,0
2017-01-19,0.9511,0.98,0.9501,0.96,7774,0
2017-01-20,0.9812,0.9812,0.96,0.96,3099,0
2017-01-23,0.99,0.99,0.9553,0.97,3501,0
2017-01-24,0.9652,0.99,0.955,0.96,43426,0
2017-01-25,1,1,0.94,0.94,16465,0
2017-01-26,0.9541,0.9541,0.94,0.94,10278,0
2017-01-27,0.93,0.95,0.8701,0.9,108277,0
2017-01-30,0.93,0.99,0.93,0.94,60858,0
2017-01-31,1,1,0.9,0.91,56511,0
2017-02-01,0.9001,0.95,0.9001,0.92,21705,0
2017-02-02,0.95,0.95,0.9,0.95,14423,0
2017-02-03,0.9406,0.95,0.9,0.91,73138,0
2017-02-06,0.91,0.92,0.8945,0.91,14635,0
2017-02-07,0.92,0.92,0.9,0.91,57150,0
2017-02-08,0.91,0.9198,0.902,0.91,5390,0
2017-02-09,0.908,0.958,0.84,0.888,168083,0
2017-02-10,0.8948,0.9,0.889,0.889,14429,0
2017-02-13,0.8744,0.89,0.87,0.89,19254,0
2017-02-14,0.89,0.8999,0.89,0.8949,1332,0
2017-02-15,0.86,0.9,0.86,0.88,23402,0
2017-02-16,0.86,0.9399,0.86,0.8801,1295,0
2017-02-17,0.93,0.93,0.87,0.87,32321,0
2017-02-21,0.91,0.9292,0.89,0.8901,26158,0
2017-02-22,0.88,0.8953,0.88,0.88,12250,0
2017-02-23,0.87,0.8998,0.86,0.8998,15625,0
2017-02-24,0.8628,0.8628,0.8628,0.8628,409,0
2017-02-27,0.9,0.95,0.86,0.89,33556,0
2017-02-28,0.92,0.92,0.8702,0.8899,16674,0
2017-03-01,0.86,0.9199,0.86,0.8899,36594,0
2017-03-02,0.88,0.9002,0.88,0.88,8208,0
2017-03-03,0.8801,0.89,0.8801,0.8899,3097,0
2017-03-06,0.885,0.8899,0.885,0.885,8311,0
2017-03-07,0.88,0.89,0.88,0.88334,24970,0
2017-03-08,0.93,0.93,0.87618,0.885,33985,0
2017-03-09,0.9082,0.9082,0.8716,0.8716,11562,0
2017-03-10,0.92,0.92,0.87,0.87,3587,0
2017-03-13,0.9099,0.9099,0.8818,0.8999,1233,0
2017-03-14,0.865,0.91,0.85,0.8929,4517,0
2017-03-15,0.906,0.92,0.8827,0.8827,2439,0
2017-03-16,0.86,0.8999,0.86,0.8999,8439,0
2017-03-17,0.87,0.8899,0.86,0.88,23349,0
2017-03-20,0.86,0.86,0.83,0.8409,14008,0
2017-03-21,0.85,0.8896,0.85,0.8896,4326,0
2017-03-22,0.85,0.8801,0.85,0.8801,5584,0
2017-03-23,0.8621,0.88,0.8621,0.88,5705,0
2017-03-24,0.8777,0.8777,0.8777,0.8777,571,0
2017-03-27,0.93,0.93,0.8591,0.9,55228,0
2017-03-28,0.93,1.17,0.9299,1.03,474550,0
2017-03-29,1,1.15,0.9995,1.07,141379,0
2017-03-30,1.1057,1.1057,1.0401,1.07,31033,0
2017-03-31,1.0514,1.06,1.05,1.06,25152,0
2017-04-03,1.1,1.1017,1.04,1.05,44044,0
2017-04-04,1.092,1.0998,1.05,1.06,25772,0
2017-04-05,1.06,1.09,1.03,1.05,13884,0
2017-04-06,1.0421,1.1,1.0421,1.1,14526,0
2017-04-07,1.0889,1.09,1.03,1.08,13098,0
2017-04-10,1.06,1.06,1.02,1.03,19590,0
2017-04-11,1.0301,1.0874,1.03,1.06,10882,0
2017-04-12,1.05,1.05,1.05,1.05,4002,0
2017-04-13,1.07,1.07,1.04,1.04,590,0
2017-04-17,1.0475,1.0475,1.02,1.03,79018,0
2017-04-18,1.04,1.09,1.04,1.04,18847,0
2017-04-19,1.0671,1.0671,1.0432,1.0432,2551,0
2017-04-20,1.0653,1.1,1.0603,1.09,22276,0
2017-04-21,1.0799,1.0799,1.0484,1.05,22625,0
2017-04-24,1.08,1.0999,1.04,1.07,5965,0
2017-04-25,1.04,1.0745,1.04,1.0501,9916,0
2017-04-26,1.06,1.1,1.06,1.08,20621,0
2017-04-27,1.05,1.09,1.04,1.04,1909,0
2017-04-28,1.0515,1.08,1.0301,1.0301,27518,0
2017-05-01,1.07,1.0799,1.0403,1.0403,5318,0
2017-05-02,1.05,1.09,1.04,1.05,46190,0
2017-05-03,1.04,1.08,1.03,1.04,11508,0
2017-05-04,1.08,1.08,1.0301,1.04,9721,0
2017-05-05,1.08,1.09,1.07,1.08,13082,0
2017-05-08,1.05,1.07,1.05,1.051,14709,0
2017-05-09,1.0616,1.0701,1.0616,1.07,7711,0
2017-05-10,1.08,1.09,1.08,1.09,426,0
2017-05-11,1.0977,1.25,1.09,1.12,193068,0
2017-05-12,1.15,1.25,1.14,1.1499,84586,0
2017-05-15,1.15,1.2,1.1,1.16,37888,0
2017-05-16,1.15,1.479,1.09,1.387,382833,0
2017-05-17,1.3,1.37,1.2501,1.37,175533,0
2017-05-18,1.31,1.46,1.3,1.43,149567,0
2017-05-19,1.37,1.5996,1.37,1.48,166343,0
2017-05-22,1.6,1.6,1.42,1.53,60130,0
2017-05-23,1.5445,1.55,1.42,1.47,176691,0
2017-05-24,1.46,1.52,1.43,1.43,65219,0
2017-05-25,1.42,1.52,1.4119,1.48,65809,0
2017-05-26,1.4871,1.5,1.451,1.5,37354,0
2017-05-30,1.5,1.52,1.46,1.5,66938,0
2017-05-31,1.49,1.519,1.4,1.47,51229,0
2017-06-01,1.48,1.6,1.48,1.56,151936,0
2017-06-02,1.57,1.75,1.57,1.64,146440,0
2017-06-05,1.68,1.74,1.55,1.71,51698,0
2017-06-06,1.74,1.74,1.57,1.73,70590,0
2017-06-07,1.73,1.73,1.6135,1.71,89228,0
2017-06-08,1.7,1.72,1.66,1.71,8801,0
2017-06-09,1.73,1.75,1.61,1.7,27645,0
2017-06-12,1.7,1.7,1.63,1.66,34054,0
2017-06-13,1.6989,1.78,1.68,1.72,52265,0
2017-06-14,1.75,1.79,1.67,1.68,101922,0
2017-06-15,1.74,1.74,1.66,1.66,81087,0
2017-06-16,1.7,1.7,1.66,1.66,32378,0
2017-06-19,1.7,1.7,1.6,1.6,23929,0
2017-06-20,1.5578,1.689,1.55,1.66,13094,0
2017-06-21,1.7,1.72,1.5821,1.6802,18188,0
2017-06-22,1.67,1.68,1.64,1.64,19886,0
2017-06-23,1.64,1.7,1.6224,1.7,15552,0
2017-06-26,1.66,1.75,1.63,1.69,22939,0
2017-06-27,1.65,1.71,1.64,1.67,63728,0
2017-06-28,1.68,1.7,1.652,1.68,14493,0
2017-06-29,1.6999,1.7,1.61,1.6879,97938,0
2017-06-30,1.69,1.69,1.65,1.65,11548,0
2017-07-03,1.65,1.73,1.6,1.64,56680,0
2017-07-05,1.66,1.78,1.66,1.68,48317,0
2017-07-06,1.68,1.75,1.66,1.68,35036,0
2017-07-07,1.6702,1.73,1.67,1.73,37584,0
2017-07-10,1.74,1.774,1.645,1.73,57898,0
2017-07-11,1.73,1.77,1.64,1.69,62102,0
2017-07-12,1.7,1.75,1.611,1.66,51383,0
2017-07-13,1.637,1.7,1.637,1.7,6276,0
2017-07-14,1.7,1.77,1.67,1.68,33443,0
2017-07-17,1.69,1.69,1.6571,1.67,7238,0
2017-07-18,1.67,1.67,1.65,1.67,27533,0
2017-07-19,1.67,1.72,1.65,1.68,14590,0
2017-07-20,1.68,1.74,1.6584,1.68,5558,0
2017-07-21,1.68,1.7,1.65,1.67,6055,0
2017-07-24,1.65,1.84,1.65,1.7,73102,0
2017-07-25,1.7,1.73,1.68,1.68,31310,0
2017-07-26,1.7,1.7,1.69,1.7,1735,0
2017-07-27,1.67,1.73,1.62,1.68,50355,0
2017-07-28,1.65,1.69,1.62,1.62,34613,0
2017-07-31,1.63,1.68,1.63,1.6301,21915,0
2017-08-01,1.66,1.73,1.64,1.69,23985,0
2017-08-02,1.69,1.74,1.63,1.63,5831,0
2017-08-03,1.6479,1.7,1.6322,1.65,3155,0
2017-08-04,1.69,1.69,1.62,1.68,10926,0
2017-08-07,1.75,1.7883,1.5928,1.68,142033,0
2017-08-08,1.69,1.7067,1.63,1.66,14034,0
2017-08-09,1.65,1.73,1.63,1.63,31279,0
2017-08-10,1.62,1.63,1.5,1.5123,61188,0
2017-08-11,1.5,1.52,1.41,1.48,86064,0
2017-08-14,1.47,1.5,1.38,1.48,54277,0
2017-08-15,1.51,1.72,1.51,1.6864,188395,0
2017-08-16,1.71,1.79,1.64,1.73,94607,0
2017-08-17,1.71,1.7771,1.6164,1.7,23787,0
2017-08-18,1.65,1.7,1.56,1.65,34766,0
2017-08-21,1.65,1.65,1.57,1.61,17544,0
2017-08-22,1.69,1.7,1.57,1.66,53193,0
2017-08-23,1.66,1.7,1.6322,1.66,31312,0
2017-08-24,1.69,1.69,1.66,1.67,13492,0
2017-08-25,1.68,1.7,1.63,1.68,23271,0
2017-08-28,1.67,1.6999,1.63,1.65,39282,0
2017-08-29,1.64,1.69,1.63,1.68,25121,0
2017-08-30,1.67,1.69,1.67,1.67,2950,0
2017-08-31,1.6587,1.67,1.641,1.641,2785,0
2017-09-01,1.641,1.66,1.6,1.6,41826,0
2017-09-05,1.61,1.65,1.6,1.6001,11305,0
2017-09-06,1.6,1.65,1.5948,1.6,4133,0
2017-09-07,1.58,1.65,1.5462,1.59,21396,0
2017-09-08,1.582,1.61,1.56,1.56,4143,0
2017-09-11,1.56,1.63,1.55,1.55,25463,0
2017-09-12,1.55,1.6,1.52,1.53,18910,0
2017-09-13,1.52,1.5858,1.52,1.54,4752,0
2017-09-14,1.54,1.58,1.5,1.53,28702,0
2017-09-15,1.53,1.56,1.42,1.48,52129,0
2017-09-18,1.49,1.529,1.43,1.47,23286,0
2017-09-19,1.46,1.53,1.44,1.44,23290,0
2017-09-20,1.44,1.49,1.4,1.43,53951,0
2017-09-21,1.42,1.4679,1.4,1.43,7724,0
2017-09-22,1.48,1.48,1.4589,1.48,11196,0
2017-09-25,1.46,1.47,1.35,1.44,14403,0
2017-09-26,1.3779,1.5,1.3779,1.4927,19139,0
2017-09-27,1.48,1.4864,1.4,1.44,21137,0
2017-09-28,1.43,1.47,1.39,1.46,3868,0
2017-09-29,1.43,1.46,1.43,1.44,4320,0
2017-10-02,1.43,1.46,1.39,1.43,14498,0
2017-10-03,1.42,1.421,1.37,1.39,33941,0
2017-10-04,1.43,1.44,1.36,1.39,47929,0
2017-10-05,1.39,1.3937,1.26,1.3,35880,0
2017-10-06,1.3,1.41,1.3,1.38,21804,0
2017-10-09,1.39,1.46,1.37,1.3801,5254,0
2017-10-10,1.4,1.45,1.39,1.39,8755,0
2017-10-11,1.4499,1.49,1.371,1.4,21377,0
2017-10-12,1.371,1.43,1.37,1.43,5029,0
2017-10-13,1.41,1.42,1.4,1.42,5920,0
2017-10-16,1.4,1.42,1.4,1.4,7515,0
2017-10-17,1.4,1.41,1.4,1.41,5138,0
2017-10-18,1.4,1.4,1.36,1.36,15525,0
2017-10-19,1.36,1.38,1.36,1.38,5943,0
2017-10-20,1.3894,1.4,1.38,1.4,6350,0
2017-10-23,1.384,1.39,1.3742,1.39,5568,0
2017-10-24,1.36,1.4,1.28,1.4,17446,0
2017-10-25,1.4,1.4,1.38,1.38,2354,0
2017-10-26,1.35,1.4,1.35,1.4,42194,0
2017-10-27,1.43,1.44,1.35,1.44,63278,0
2017-10-30,1.45,1.45,1.3501,1.4,13948,0
2017-10-31,1.37,1.45,1.37,1.4492,22304,0
2017-11-01,1.45,1.5443,1.36,1.36,66435,0
2017-11-02,1.37,1.499,1.37,1.43,9159,0
2017-11-03,1.44,1.44,1.39,1.39,2373,0
2017-11-06,1.39,1.45,1.38,1.38,4182,0
2017-11-07,1.39,1.45,1.38,1.41,23641,0
2017-11-08,1.41,1.43,1.38,1.42,2655,0
2017-11-09,1.44,1.57,1.4058,1.54,68752,0
2017-11-10,1.54,1.636,1.54,1.55,65006,0
