Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,0.02781,0.02781,0.02781,0.02781,7188,0
2005-03-01,0.04165,0.04165,0.04165,0.04165,4313,0
2005-03-04,0.02781,0.02781,0.02781,0.02781,15095,0
2005-03-07,0.02781,0.02781,0.02781,0.02781,7188,0
2005-03-21,0.02781,0.03479,0.02781,0.03479,20526,0
2005-03-22,0.04165,0.05565,0.04165,0.05565,20125,0
2005-03-24,0.04165,0.05565,0.04165,0.05565,25929,0
2005-03-28,0.05565,0.05565,0.04165,0.04873,36030,0
2005-03-31,0.04873,0.04873,0.04873,0.04873,21468,0
2005-04-04,0.04873,0.06274,0.04873,0.06274,28745,0
2005-04-08,0.04873,0.04873,0.04873,0.04873,575,0
2005-04-11,0.04873,0.04873,0.04873,0.04873,3593,0
2005-04-19,0.04873,0.04873,0.04873,0.04873,7188,0
2005-04-21,0.04165,0.04165,0.04165,0.04165,14375,0
2005-04-22,0.04165,0.04165,0.03479,0.04165,57500,0
2005-04-26,0.04165,0.04165,0.03479,0.03479,2156,0
2005-05-09,0.04165,0.04165,0.04165,0.04165,7188,0
2005-05-12,0.04165,0.04165,0.04165,0.04165,6035,0
2005-05-17,0.05565,0.05565,0.05565,0.05565,43124,0
2005-05-18,0.05565,0.05565,0.04165,0.05565,39240,0
2005-05-19,0.04873,0.06274,0.04873,0.05565,153300,0
2005-05-23,0.03479,0.03479,0.03479,0.03479,720,0
2005-05-24,0.03479,0.03479,0.03479,0.03479,146,0
2005-06-01,0.03479,0.03479,0.03479,0.03479,12221,0
2005-06-09,0.04165,0.04165,0.03479,0.03479,28891,0
2005-06-30,0.04873,0.04873,0.04873,0.04873,9343,0
2005-07-08,0.04165,0.04165,0.04165,0.04165,7188,0
2005-07-13,0.02781,0.02781,0.02781,0.02781,8914,0
2005-07-14,0.04165,0.04873,0.04165,0.04873,26593,0
2005-07-26,0.03479,0.03479,0.03479,0.03479,23719,0
2005-07-28,0.03479,0.03479,0.03479,0.03479,1440,0
2005-08-08,0.04873,0.04873,0.04873,0.04873,45281,0
2005-08-09,0.04873,0.04873,0.04873,0.04873,7188,0
2005-08-22,0.04165,0.04873,0.04165,0.04873,50310,0
2005-08-24,0.04165,0.04165,0.04165,0.04165,7188,0
2005-08-25,0.04165,0.04165,0.04165,0.04165,1440,0
2005-09-23,0.04873,0.04873,0.04873,0.04873,5751,0
2005-09-26,0.04873,0.04873,0.04873,0.04873,359,0
2005-09-28,0.03479,0.03479,0.03479,0.03479,7188,0
2005-10-17,0.04873,0.04873,0.04873,0.04873,7188,0
2005-10-18,0.04873,0.04873,0.04873,0.04873,14375,0
2005-10-21,0.03479,0.03479,0.03479,0.03479,35938,0
2005-10-25,0.03479,0.04165,0.03479,0.04165,7545,0
2005-10-26,0.04165,0.04165,0.03479,0.03479,43124,0
2005-10-28,0.03479,0.03479,0.03479,0.03479,3448,0
2005-11-15,0.04165,0.25047,0.04165,0.10436,937742,0
2005-11-16,0.12508,0.38256,0.12508,0.3479,644342,0
2005-11-17,0.26438,0.37564,0.24339,0.27828,207592,0
2005-11-18,0.33393,0.5358,0.31309,0.4871,214613,0
2005-11-21,0.4871,0.4871,0.3479,0.3479,120327,0
2005-11-22,0.3479,0.44529,0.3479,0.44529,98049,0
2005-11-23,0.41738,0.45911,0.41738,0.41738,56550,0
2005-11-25,0.41738,0.43122,0.40356,0.43122,50858,0
2005-11-28,0.41738,0.41738,0.31309,0.31309,108379,0
2005-11-29,0.3479,0.41047,0.3479,0.41047,67561,0
2005-11-30,0.45221,0.45221,0.38256,0.41738,22024,0
2005-12-01,0.41047,0.41738,0.38256,0.41738,24941,0
2005-12-06,0.41047,0.45221,0.41047,0.45221,179622,0
2005-12-07,0.45221,0.4871,0.45221,0.4871,34985,0
2005-12-08,0.4871,0.4871,0.43122,0.4871,51307,0
2005-12-09,0.4871,0.4871,0.4871,0.4871,10780,0
2005-12-12,0.4871,0.5077,0.43846,0.5077,74171,0
2005-12-13,0.5358,0.5358,0.5219,0.5358,15082,0
2005-12-14,0.5358,0.5358,0.5358,0.5358,150,0
2005-12-15,0.5358,0.5705,0.5219,0.5633,13722,0
2005-12-16,0.5633,0.5633,0.5565,0.5565,24768,0
2005-12-19,0.5633,0.5914,0.5565,0.5843,47436,0
2005-12-20,0.6192,0.6262,0.5914,0.6262,32070,0
2005-12-21,0.5633,0.6192,0.5633,0.6192,1724,0
2005-12-22,0.5633,0.6192,0.5633,0.6192,3878,0
2005-12-23,0.6611,0.6611,0.6123,0.6123,29180,0
2005-12-27,0.6611,0.6611,0.6262,0.6262,1724,0
2005-12-28,0.6611,0.6611,0.5633,0.6262,22281,0
2005-12-29,0.6262,0.6262,0.5565,0.5565,53859,0
2005-12-30,0.5426,0.5426,0.4938,0.5358,21209,0
2006-01-03,0.5914,0.5914,0.5914,0.5914,6901,0
2006-01-04,0.5914,0.6055,0.5565,0.6055,5317,0
2006-01-06,0.6055,0.6611,0.5565,0.6611,58575,0
2006-01-09,0.6611,0.7025,0.5914,0.6472,11341,0
2006-01-10,0.6611,0.6611,0.6262,0.6262,7188,0
2006-01-11,0.6611,0.6611,0.5914,0.5914,19551,0
2006-01-12,0.5565,0.6611,0.5565,0.6332,89699,0
2006-01-13,0.6332,0.6402,0.6262,0.6402,64212,0
2006-01-17,0.6402,0.7025,0.6262,0.6818,48723,0
2006-01-18,0.6956,0.6956,0.6611,0.6611,11769,0
2006-01-19,0.5982,0.6611,0.5982,0.6611,12653,0
2006-01-20,0.6611,0.6956,0.6611,0.6956,3164,0
2006-01-23,0.6956,0.7306,0.5982,0.7025,37555,0
2006-01-24,0.7025,0.7025,0.6956,0.6956,2873,0
2006-01-25,0.7025,0.7025,0.6402,0.6885,14806,0
2006-01-26,0.6885,0.6885,0.6055,0.6402,86692,0
2006-01-27,0.6402,0.6402,0.6192,0.6192,22281,0
2006-01-30,0.6611,0.6611,0.6472,0.6472,1724,0
2006-01-31,0.6192,0.6611,0.6192,0.6611,4180,0
2006-02-01,0.6192,0.6679,0.6192,0.6679,19391,0
2006-02-02,0.6679,0.6679,0.6402,0.6538,12039,0
2006-02-03,0.6611,0.6611,0.6538,0.6538,5178,0
2006-02-06,0.6192,0.6611,0.6192,0.6611,20887,0
2006-02-09,0.6192,0.6611,0.5982,0.6402,73799,0
2006-02-10,0.6611,0.6611,0.5982,0.5982,5178,0
2006-02-13,0.5982,0.6679,0.5982,0.6679,40104,0
2006-02-14,0.6679,0.8002,0.6611,0.8002,155172,0
2006-02-15,0.8002,0.8002,0.6611,0.7306,44218,0
2006-02-16,0.7306,0.7653,0.6679,0.7653,16216,0
2006-02-17,0.7722,0.974,0.7653,0.8696,133574,0
2006-02-21,0.8696,0.9393,0.8002,0.9393,93758,0
2006-02-22,0.9393,0.974,0.8002,0.9044,79749,0
2006-02-23,0.9044,0.9044,0.9044,0.9044,2873,0
2006-02-24,0.9044,0.9393,0.8347,0.9393,11716,0
2006-02-27,0.9393,0.9393,0.9181,0.9181,9921,0
2006-02-28,0.9393,0.9393,0.9044,0.9181,4600,0
2006-03-01,0.9044,0.9393,0.8696,0.9393,52906,0
2006-03-02,0.9112,0.9112,0.8696,0.8907,77937,0
2006-03-03,0.8765,0.9393,0.8696,0.9044,18592,0
2006-03-06,0.9044,0.9393,0.8696,0.9393,66003,0
2006-03-07,0.8765,0.9393,0.8765,0.9393,3338,0
2006-03-08,0.8002,0.9393,0.8002,0.8973,39169,0
2006-03-09,0.8696,0.8696,0.7306,0.8347,61810,0
2006-03-10,0.7653,0.8347,0.7025,0.7653,71811,0
2006-03-13,0.7443,0.8002,0.7443,0.8002,8339,0
2006-03-14,0.7582,0.8696,0.7582,0.8696,49881,0
2006-03-15,0.8696,0.8907,0.8347,0.8696,51425,0
2006-03-17,0.8907,0.9393,0.8907,0.9044,25944,0
2006-03-20,0.9044,0.9393,0.8765,0.9393,90129,0
2006-03-21,0.8696,0.8835,0.8696,0.8835,2156,0
2006-03-22,0.8347,0.9044,0.8347,0.9044,20844,0
2006-03-23,0.9253,0.9253,0.9044,0.9253,10347,0
2006-03-24,0.9044,0.974,0.9044,0.974,42295,0
2006-03-27,1.0087,1.0087,0.9599,0.974,6758,0
2006-03-28,0.9044,0.974,0.9044,0.974,8482,0
2006-03-29,0.9181,0.9393,0.9044,0.9393,18864,0
2006-03-30,0.9393,0.9393,0.9044,0.9393,22526,0
2006-03-31,0.9393,0.974,0.9044,0.9044,31841,0
2006-04-03,0.8002,0.8002,0.5914,0.6472,438918,0
2006-04-04,0.6956,0.6956,0.6611,0.6749,111729,0
2006-04-05,0.6611,0.7025,0.6611,0.6956,34472,0
2006-04-06,0.6611,0.7233,0.6611,0.7233,76473,0
2006-04-07,0.7306,0.7582,0.7306,0.7443,11646,0
2006-04-10,0.7306,0.8347,0.7095,0.8347,70663,0
2006-04-11,0.8347,0.8347,0.7233,0.7861,14158,0
2006-04-12,0.7653,0.7653,0.7306,0.7653,6077,0
2006-04-13,0.7306,0.7653,0.7233,0.7233,26161,0
2006-04-17,0.7233,0.7513,0.7233,0.7513,3272,0
2006-04-18,0.7306,0.7513,0.6956,0.7306,55919,0
2006-04-19,0.7233,0.7233,0.7233,0.7233,3230,0
2006-04-20,0.7306,0.7306,0.7306,0.7306,2873,0
2006-04-21,0.7306,0.7513,0.7095,0.7376,11932,0
2006-04-25,0.7095,0.7306,0.6611,0.7306,16030,0
2006-04-26,0.7306,0.7513,0.7306,0.7513,4092,0
2006-04-27,0.7306,0.7513,0.7306,0.7513,987,0
2006-04-28,0.7306,0.7513,0.7306,0.7513,1579,0
2006-05-01,0.7513,0.8002,0.7025,0.8002,10962,0
2006-05-02,0.7306,0.7306,0.7233,0.7306,11716,0
2006-05-03,0.7306,0.8002,0.7306,0.8002,5178,0
2006-05-04,0.7861,0.7861,0.7861,0.7861,1006,0
2006-05-05,0.7861,0.8002,0.7582,0.7861,12892,0
2006-05-08,0.8002,0.8002,0.7582,0.7582,6424,0
2006-05-09,0.7582,0.9044,0.7513,0.9044,59511,0
2006-05-10,0.8696,0.9181,0.8696,0.9181,35789,0
2006-05-11,0.9044,0.9181,0.8209,0.8696,23861,0
2006-05-12,0.8347,0.8626,0.8347,0.8557,15095,0
2006-05-15,0.8347,0.8557,0.7722,0.8557,2586,0
2006-05-16,0.8557,0.9181,0.842,0.8696,110561,0
2006-05-17,0.8557,0.9181,0.8557,0.9181,42659,0
2006-05-18,0.8907,0.9181,0.8907,0.9181,3735,0
2006-05-19,0.8765,0.9044,0.8557,0.9044,1440,0
2006-05-22,0.8626,0.9044,0.8347,0.8347,9845,0
2006-05-23,0.8557,0.9044,0.8347,0.842,44496,0
2006-05-24,0.8973,0.8973,0.8973,0.8973,146,0
2006-05-30,0.8973,0.8973,0.8973,0.8973,720,0
2006-05-31,0.8973,0.8973,0.8347,0.8973,2045,0
2006-06-01,0.842,0.8973,0.842,0.8973,3019,0
2006-06-02,0.842,0.8973,0.8347,0.8696,5607,0
2006-06-05,0.8696,0.8696,0.8347,0.8696,15488,0
2006-06-06,0.8347,0.8696,0.8347,0.8696,4313,0
2006-06-07,0.8696,1.0574,0.8696,1.0574,37655,0
2006-06-08,1.0782,1.1131,1.0436,1.0782,19616,0
2006-06-09,1.1826,1.2036,0.9324,1.1477,31558,0
2006-06-12,1.1477,1.1757,1.0436,1.0436,18689,0
2006-06-13,0.9044,1.1826,0.8347,0.974,17468,0
2006-06-15,1.0087,1.1826,1.0087,1.1409,4887,0
2006-06-16,1.0436,1.1131,0.9044,1.1131,11932,0
2006-06-19,0.974,1.0436,0.974,1.0436,5030,0
2006-06-20,1.0436,1.0436,1.0436,1.0436,2801,0
2006-06-21,1.0436,1.1826,1.0436,1.1477,7401,0
2006-06-22,1.1826,1.2383,1.0087,1.0436,163665,0
2006-06-23,1.1826,1.1826,0.9044,1.0436,30072,0
2006-06-26,1.1826,1.1826,0.9393,0.981,50185,0
2006-06-27,1.1757,1.1826,0.9599,0.974,97559,0
2006-06-28,1.0087,1.0436,0.9393,0.9948,99617,0
2006-06-29,1.1688,1.1688,0.9463,1.0436,60159,0
2006-06-30,1.0436,1.0782,1.0087,1.0436,69220,0
2006-07-03,1.1688,1.1826,1.0436,1.1201,224737,0
2006-07-05,1.2174,1.2243,1.1271,1.1965,355343,0
2006-07-06,1.2383,1.6001,1.2174,1.4469,471494,0
2006-07-07,1.5305,1.5653,1.2174,1.3081,395700,0
2006-07-10,1.2941,1.3566,1.2174,1.287,99674,0
2006-07-11,1.3081,1.3566,1.1826,1.2243,165450,0
2006-07-12,1.3845,1.3845,1.1688,1.2243,108909,0
2006-07-13,1.1338,1.1477,0.8557,0.9599,284351,0
2006-07-14,0.9393,0.9599,0.7376,0.8347,356059,0
2006-07-17,0.8209,1.0714,0.8209,0.9044,120883,0
2006-07-18,0.8347,0.8696,0.8347,0.8696,114224,0
2006-07-19,0.8626,0.9044,0.8347,0.8765,115502,0
2006-07-20,0.9044,0.9324,0.842,0.9324,21813,0
2006-07-21,0.9324,0.9324,0.8487,0.8696,70434,0
2006-07-24,0.8765,0.8973,0.8487,0.8973,100192,0
2006-07-25,0.9044,0.9044,0.8696,0.9044,10559,0
2006-07-26,0.9044,0.9044,0.8487,0.8907,15758,0
2006-07-27,0.8557,0.8557,0.8347,0.8487,38590,0
2006-07-28,0.8696,0.8696,0.8347,0.842,29129,0
2006-07-31,0.8696,0.9044,0.8347,0.8347,71771,0
2006-08-01,0.8209,0.8347,0.7722,0.8139,69317,0
2006-08-02,0.8139,0.8209,0.7792,0.7792,39529,0
2006-08-03,0.8002,0.8209,0.7861,0.8139,70764,0
2006-08-04,0.8139,0.8139,0.7861,0.8139,24005,0
2006-08-07,0.8139,0.8696,0.8139,0.8626,50845,0
2006-08-08,0.8696,0.8696,0.8347,0.8347,39803,0
2006-08-09,0.8209,0.8487,0.7722,0.8487,40334,0
2006-08-10,0.8626,0.8696,0.8347,0.8696,21705,0
2006-08-11,0.8696,0.8696,0.8139,0.8696,10137,0
2006-08-14,0.8557,0.8696,0.8487,0.8626,63995,0
2006-08-15,0.8696,0.8696,0.7861,0.8068,30012,0
2006-08-16,0.8068,0.8347,0.7931,0.8347,6581,0
2006-08-17,0.7931,0.8765,0.7931,0.8765,39220,0
2006-08-18,0.8626,0.8696,0.7931,0.8347,39092,0
2006-08-21,0.8068,0.8347,0.7931,0.7931,21304,0
2006-08-22,0.7653,0.8626,0.7653,0.8209,265547,0
2006-08-23,0.8278,0.8278,0.8002,0.8068,49175,0
2006-08-24,0.8209,0.8696,0.8209,0.8487,56268,0
2006-08-28,0.8347,0.8487,0.8209,0.8347,51749,0
2006-08-29,0.8347,0.8347,0.8347,0.8347,6758,0
2006-08-30,0.8347,0.8347,0.8209,0.8209,6472,0
2006-08-31,0.8209,0.8907,0.8209,0.8907,92684,0
2006-09-01,0.8907,0.9181,0.8907,0.9044,17525,0
2006-09-05,0.9324,0.9463,0.9044,0.9393,40779,0
2006-09-06,0.9393,0.9393,0.8765,0.9044,16098,0
2006-09-07,0.8696,0.9044,0.8347,0.9044,39723,0
2006-09-08,0.9044,0.974,0.9044,0.974,34630,0
2006-09-11,0.9878,1.0368,0.974,1.0226,48249,0
2006-09-12,1.0226,1.1826,1.0226,1.1757,85341,0
2006-09-13,1.1757,1.3218,1.1477,1.252,126127,0
2006-09-14,1.3218,1.3218,1.2243,1.28,128303,0
2006-09-15,1.287,1.3218,1.1131,1.1826,261167,0
2006-09-18,1.1757,1.1965,1.1757,1.1826,143793,0
2006-09-19,1.1965,1.1965,1.0087,1.0782,134859,0
2006-09-20,1.0087,1.1757,1.0087,1.1757,58381,0
2006-09-21,1.1757,1.1757,1.1131,1.1477,27924,0
2006-09-22,1.1409,1.1409,1.0644,1.0644,51631,0
2006-09-25,1.0504,1.1477,1.0504,1.1131,12076,0
2006-09-26,1.1477,1.1688,1.0782,1.1131,24109,0
2006-09-27,1.1131,1.287,1.1131,1.287,122157,0
2006-09-28,1.3566,1.461,1.3218,1.3913,464948,0
2006-09-29,1.4887,1.7112,1.3913,1.7112,752343,0
2006-10-02,1.7531,1.8436,1.5653,1.6906,525473,0
2006-10-03,1.732,1.8853,1.5028,1.6698,363016,0
2006-10-04,1.6764,1.7182,1.5305,1.607,163643,0
2006-10-05,1.6001,1.7182,1.5583,1.6698,160032,0
2006-10-06,1.7045,1.7951,1.6834,1.774,86266,0
2006-10-09,1.8227,2.1219,1.7601,2.1079,613413,0
2006-10-10,2.1986,2.4,1.5723,2.1287,1146369,0
2006-10-11,2.1843,2.2401,1.809,2.0315,397457,0
2006-10-12,2.2262,2.2609,2.0315,2.2541,210386,0
2006-10-13,2.289,2.421,2.2609,2.3236,276659,0
2006-10-16,2.4976,2.5603,1.9825,2.3583,530769,0
2006-10-17,2.0591,2.3583,2.0174,2.3583,264062,0
2006-10-18,2.2262,2.3651,2.1219,2.289,149772,0
2006-10-19,2.1219,2.2262,2.0174,2.0663,163326,0
2006-10-20,2.0521,2.1566,1.9478,2.0521,204242,0
2006-10-23,2.0174,2.0869,1.9478,1.976,159525,0
2006-10-24,1.927,2.0869,1.7601,1.809,351785,0
2006-10-25,1.7951,1.809,1.5305,1.6698,273872,0
2006-10-26,1.6698,1.809,1.5723,1.8018,105758,0
2006-10-27,1.7393,1.8713,1.7393,1.8713,81802,0
2006-10-30,1.8783,2.0451,1.8436,1.9825,88308,0
2006-10-31,1.9478,2.0802,1.9339,2.0802,140343,0
2006-11-01,2.0802,2.2401,2.0802,2.1843,244364,0
2006-11-02,2.2124,2.2124,2.1219,2.1566,136729,0
2006-11-03,2.1357,2.1494,1.8853,2.073,160100,0
2006-11-06,2.073,2.1566,1.913,2.0663,135174,0
2006-11-07,2.1494,2.2262,2.0663,2.1494,222056,0
2006-11-08,2.1915,2.1915,2.0521,2.1079,113982,0
2006-11-09,2.1079,2.115,2.0521,2.0939,58521,0
2006-11-10,2.0939,2.1774,2.0869,2.1774,62684,0
2006-11-13,2.1915,2.2958,2.1774,2.289,165158,0
2006-11-14,2.2747,2.3512,1.9618,2.1566,337409,0
2006-11-15,2.1494,2.1634,2.0869,2.1428,103006,0
2006-11-16,2.1494,2.2262,2.0939,2.1219,72701,0
2006-11-17,2.1566,2.1566,2.0869,2.1079,90185,0
2006-11-20,2.1566,2.2262,2.1566,2.1915,97631,0
2006-11-21,2.2609,2.3096,2.2262,2.2958,140632,0
2006-11-22,2.3096,2.3512,2.2609,2.3166,100713,0
2006-11-24,2.3307,2.5255,2.3307,2.5255,138652,0
2006-11-27,2.5392,2.8663,2.5255,2.7621,379384,0
2006-11-28,2.7339,2.7408,2.4351,2.6017,255905,0
2006-11-29,2.6644,2.7478,2.6436,2.7132,194245,0
2006-11-30,2.7132,2.7621,2.6227,2.7132,153150,0
2006-12-01,2.7478,2.7478,2.6227,2.6782,94688,0
2006-12-04,2.6227,2.6436,2.1986,2.3307,400317,0
2006-12-05,2.3307,2.3721,2.0939,2.3651,352121,0
2006-12-06,2.3583,2.3651,2.3307,2.3307,61219,0
2006-12-07,2.3512,2.3512,2.1566,2.2262,119755,0
2006-12-08,2.2124,2.2191,2.1219,2.1428,98247,0
2006-12-11,2.101,2.1915,2.101,2.1915,145429,0
2006-12-12,2.1915,2.1915,2.101,2.1357,62219,0
2006-12-13,2.0939,2.1219,2.0869,2.1079,126653,0
2006-12-14,2.101,2.1079,2.073,2.1079,155278,0
2006-12-15,2.0663,2.0869,1.8436,1.976,222276,0
2006-12-18,1.9688,2.1079,1.9688,2.101,124869,0
2006-12-19,2.0802,2.0869,2.0174,2.0521,83226,0
2006-12-20,2.0174,2.0663,2.0174,2.0663,22315,0
2006-12-21,2.0451,2.0663,1.913,1.9478,89774,0
2006-12-22,1.8922,1.9478,1.809,1.8992,193956,0
2006-12-26,1.8158,1.8783,1.6415,1.8783,257976,0
2006-12-27,1.8713,1.976,1.8713,1.9411,71776,0
2006-12-28,1.9339,1.9478,1.8713,1.8783,26909,0
2006-12-29,1.8713,1.9411,1.8436,1.9411,50207,0
2007-01-03,1.9411,2.0663,1.9339,2.0174,90595,0
2007-01-04,2.0174,2.0663,1.8783,1.9339,45632,0
2007-01-05,1.8922,1.9339,1.8436,1.8713,77773,0
2007-01-08,1.809,1.8436,1.6698,1.7601,295987,0
2007-01-09,1.7112,1.809,1.7112,1.809,113257,0
2007-01-10,1.774,1.8713,1.774,1.8713,45711,0
2007-01-11,1.8436,2.421,1.8436,2.3307,475318,0
2007-01-12,2.3651,2.6715,2.3307,2.5322,231346,0
2007-01-16,2.5529,2.9217,2.5529,2.8801,510491,0
2007-01-17,2.8872,3.0053,2.6087,2.6782,453898,0
2007-01-18,2.6436,2.6782,2.3166,2.6366,245909,0
2007-01-19,2.6227,2.6782,2.4765,2.6436,86624,0
2007-01-22,2.5392,2.6436,2.5044,2.546,106169,0
2007-01-23,2.4698,2.6782,2.4698,2.6782,78148,0
2007-01-24,2.6782,2.8174,2.6782,2.7621,108281,0
2007-01-25,2.7758,2.8174,2.7201,2.7827,65100,0
2007-01-26,2.7895,2.8105,2.6087,2.7132,75233,0
2007-01-29,2.7132,2.7478,2.5044,2.7201,130901,0
2007-01-30,2.7201,2.7758,2.6436,2.7758,90643,0
2007-01-31,2.7478,2.8245,2.7132,2.7827,41128,0
2007-02-01,2.8524,3.1164,2.8524,2.9217,312768,0
2007-02-02,2.8872,2.9217,2.7132,2.7827,112725,0
2007-02-05,2.7827,2.7827,2.6575,2.6715,51229,0
2007-02-06,2.6644,2.7827,2.6644,2.7061,49672,0
2007-02-07,2.7478,2.7478,2.6715,2.7408,17050,0
2007-02-08,2.7408,2.7408,2.6506,2.6506,28377,0
2007-02-09,2.6575,2.6782,2.5044,2.5322,72221,0
2007-02-12,2.5044,2.7132,2.4765,2.6298,69589,0
2007-02-13,2.6575,2.7132,2.6506,2.7061,21641,0
2007-02-14,2.7061,2.7061,2.5741,2.6436,44951,0
2007-02-15,2.6436,2.6715,2.5392,2.5603,44140,0
2007-02-16,2.5741,2.5741,2.3651,2.4904,188044,0
2007-02-20,2.4558,2.5044,2.4351,2.4765,38963,0
2007-02-21,2.4765,2.5184,2.4698,2.5044,33948,0
2007-02-22,2.5044,2.6575,2.4558,2.6227,54455,0
2007-02-23,2.5741,2.6782,2.5741,2.6436,24076,0
2007-02-26,2.6782,2.901,2.6436,2.8174,113444,0
2007-02-27,2.7967,2.7967,2.4417,2.4836,225163,0
2007-02-28,2.4487,2.6298,2.4487,2.6087,82473,0
2007-03-01,2.4904,2.6017,2.4904,2.5741,88125,0
2007-03-02,2.567,2.567,2.4976,2.567,34772,0
2007-03-05,2.4904,2.567,2.4904,2.5184,20234,0
2007-03-06,2.5392,2.6436,2.5392,2.6436,40628,0
2007-03-07,2.6087,2.7339,2.5878,2.7269,128763,0
2007-03-08,2.7269,2.7827,2.6575,2.7408,52122,0
2007-03-09,2.7478,2.7478,2.4698,2.6715,100514,0
2007-03-12,2.6782,2.7132,2.546,2.6436,47537,0
2007-03-13,2.6436,2.6436,2.5392,2.5947,69206,0
2007-03-14,2.5184,2.6087,2.5044,2.5741,86228,0
2007-03-15,2.6087,2.6087,2.5392,2.5603,26964,0
2007-03-16,2.5603,2.5741,2.5322,2.5741,29571,0
2007-03-19,2.6436,2.6782,2.5741,2.6087,19533,0
2007-03-20,2.6087,2.6087,2.5392,2.6087,30153,0
2007-03-21,2.6087,2.6087,2.5044,2.6017,49002,0
2007-03-22,2.6575,2.6575,2.5044,2.5741,95966,0
2007-03-23,2.567,2.5741,2.5392,2.5529,11930,0
2007-03-26,2.546,2.5741,2.5184,2.5741,54038,0
2007-03-27,2.5741,2.6087,2.5322,2.5392,54077,0
2007-03-28,2.5322,2.6087,2.4904,2.5392,70700,0
2007-03-29,2.4698,2.5184,2.4698,2.5044,99348,0
2007-03-30,2.5255,2.5255,2.4,2.4487,112574,0
2007-04-02,2.5392,2.7269,2.5113,2.6087,463751,0
2007-04-03,2.6366,2.6366,2.4698,2.5044,121328,0
2007-04-04,2.5392,2.5392,2.4627,2.4904,36937,0
2007-04-05,2.5044,2.5044,2.4487,2.4558,78024,0
2007-04-09,2.4698,2.4698,2.1915,2.3512,275106,0
2007-04-10,2.3512,2.4976,2.2679,2.4836,236339,0
2007-04-11,2.5044,2.5113,2.4417,2.5044,59847,0
2007-04-12,2.4976,2.5741,2.4976,2.567,65333,0
2007-04-13,2.5392,2.6227,2.5392,2.6017,26617,0
2007-04-16,2.6087,2.6436,2.546,2.5741,42263,0
2007-04-17,2.567,2.567,2.4417,2.5184,40133,0
2007-04-18,2.4976,2.5741,2.4976,2.5741,55558,0
2007-04-19,2.4698,2.5741,2.4698,2.5741,37179,0
2007-04-20,2.5392,2.5741,2.5392,2.567,2443,0
2007-04-23,2.567,2.6087,2.5113,2.6087,44788,0
2007-04-24,2.5255,2.6782,2.5255,2.6087,43999,0
2007-04-25,2.5741,3.0957,2.5741,2.9846,452135,0
2007-04-26,2.9913,3.3601,2.9217,3.2347,336177,0
2007-04-27,3.2697,3.3392,3.2347,3.3324,141572,0
2007-04-30,3.3741,3.6314,3.2001,3.3952,141733,0
2007-05-01,3.3952,3.4783,3.1376,3.2697,143743,0
2007-05-02,3.2557,3.2557,2.9217,3.1861,93148,0
2007-05-03,3.1654,3.2838,2.9565,3.1514,105509,0
2007-05-04,3.0957,3.0957,2.6298,2.7758,527837,0
2007-05-07,2.8174,2.8524,2.6436,2.7758,70294,0
2007-05-08,2.7478,2.8524,2.6227,2.7478,87683,0
2007-05-09,2.7478,2.8174,2.6854,2.8174,34642,0
2007-05-10,2.7827,2.7827,2.6782,2.7687,18111,0
2007-05-11,2.7827,2.8174,2.7478,2.7827,29180,0
2007-05-14,2.7758,2.7827,2.7339,2.7827,15527,0
2007-05-15,3.8262,4.0002,3.3878,3.555,709813,0
2007-05-16,3.6104,4.5007,3.6104,4.3619,1215799,0
2007-05-17,4.3619,4.8696,4.3619,4.6055,824954,0
2007-05-18,4.5289,4.7026,4.1253,4.3061,656918,0
2007-05-21,4.3133,4.6889,4.2785,4.6611,379319,0
2007-05-22,4.6611,5.0365,4.6611,4.8696,1064583,0
2007-05-23,4.995,5.155,4.8696,4.8696,485142,0
2007-05-24,4.8696,4.8696,4.5219,4.647,450213,0
2007-05-25,4.6749,4.8348,4.5914,4.647,241638,0
2007-05-29,4.7307,4.8001,4.5914,4.7307,165163,0
2007-05-30,4.6749,4.6749,4.4524,4.5007,232290,0
2007-05-31,4.5707,4.6679,4.1045,4.3549,437849,0
2007-06-01,4.4036,4.5219,4.174,4.2369,147914,0
2007-06-04,4.2852,4.3409,3.9305,4.3061,436702,0
2007-06-05,4.3133,4.6055,4.3061,4.5843,261762,0
2007-06-06,4.6123,4.6749,4.4524,4.5219,234305,0
2007-06-07,4.5219,4.5707,4.174,4.4177,163294,0
2007-06-08,4.4245,4.4245,4.1463,4.2785,111834,0
2007-06-11,4.2436,4.3829,4.2436,4.3273,88257,0
2007-06-12,4.348,4.4314,4.2436,4.2577,175946,0
2007-06-13,4.2436,4.3963,4.2436,4.3341,74173,0
2007-06-14,4.3341,4.348,4.174,4.2713,161569,0
2007-06-15,4.3341,4.3549,4.2713,4.2785,135981,0
2007-06-18,4.3133,4.3273,4.1948,4.2577,122328,0
2007-06-19,4.2785,4.6611,4.174,4.6542,448341,0
2007-06-20,4.6889,5.0854,4.5983,4.5983,513028,0
2007-06-21,4.8418,5.0019,4.6611,5.0019,335791,0
2007-06-22,5.0091,5.1412,4.7931,4.8139,1766635,0
2007-06-25,4.8696,5.0438,4.6959,4.7026,572250,0
2007-06-26,4.6193,4.6264,4.2436,4.2924,536749,0
2007-06-27,4.2713,4.2713,4.0002,4.1045,492617,0
2007-06-28,4.0002,4.2369,4.0002,4.174,179968,0
2007-06-29,4.174,4.3133,4.1184,4.3133,210448,0
2007-07-02,4.3133,4.3691,4.2852,4.32,159846,0
2007-07-03,4.3619,4.5219,4.3549,4.515,120457,0
2007-07-05,4.6959,4.8212,4.5914,4.6542,383512,0
2007-07-06,4.779,4.7931,4.348,4.515,482987,0
2007-07-09,4.5081,4.779,4.5081,4.6055,247243,0
2007-07-10,4.7167,4.7167,4.3133,4.5914,244080,0
2007-07-11,4.5007,4.6542,4.3963,4.5219,139002,0
2007-07-12,4.6123,4.6264,4.4594,4.5219,401052,0
2007-07-13,4.6611,4.6611,4.3691,4.5496,265786,0
2007-07-16,4.5496,4.5983,4.3133,4.348,1271716,0
2007-07-17,4.3341,4.3549,4.1393,4.2505,511015,0
2007-07-18,4.1532,4.2087,3.7773,3.9862,399757,0
2007-07-19,4.0002,4.1393,3.7915,3.9237,343124,0
2007-07-20,3.9026,4.1045,3.8958,4.0694,159989,0
2007-07-23,3.8402,4.1393,3.7845,4.0628,280304,0
2007-07-24,4.0694,4.0694,3.9653,4.0071,243936,0
2007-07-25,3.9653,4.0348,3.8611,3.8958,197221,0
2007-07-26,3.7428,3.8333,3.1654,3.7428,404067,0
2007-07-27,3.6104,3.7565,3.5482,3.7218,234018,0
2007-07-30,3.6872,3.9026,3.5828,3.8611,198227,0
2007-07-31,3.8958,3.9932,3.8262,3.9442,137997,0
2007-08-01,3.9932,3.9932,3.7218,3.7915,285910,0
2007-08-02,3.7565,4.0694,3.7565,3.8262,49302,0
2007-08-03,3.7773,3.9237,3.6035,3.6104,166313,0
2007-08-06,3.6523,3.6523,3.3462,3.5269,280448,0
2007-08-07,3.4783,3.5828,3.4299,3.5617,224960,0
2007-08-08,3.5482,3.6872,3.4088,3.5828,283320,0
2007-08-09,3.5755,3.6523,3.4783,3.6523,281023,0
2007-08-10,3.6523,3.8888,3.4783,3.8888,194058,0
2007-08-13,3.8262,4.5914,3.8262,4.181,1416616,0
2007-08-14,4.174,4.3061,3.7845,3.7845,515760,0
2007-08-15,3.7565,3.8471,3.555,3.7218,203973,0
2007-08-16,3.6664,3.7565,3.5132,3.7218,192475,0
2007-08-17,3.7915,4.8696,3.7565,3.9305,178821,0
2007-08-20,3.9515,3.9653,3.7149,3.8122,106087,0
2007-08-21,3.7565,4.2992,3.7565,4.1253,520500,0
2007-08-22,4.174,4.3061,4.1253,4.2087,326593,0
2007-08-23,4.2577,4.2924,4.1045,4.1532,180113,0
2007-08-24,4.1393,4.1393,3.8333,3.9095,330329,0
2007-08-27,3.9305,3.9653,3.7634,3.9026,402202,0
2007-08-28,3.9305,3.9305,3.7565,3.8194,160565,0
2007-08-29,3.8471,3.9305,3.7565,3.9164,172641,0
2007-08-30,3.9095,3.9305,3.7773,3.8262,227118,0
2007-08-31,3.8819,3.9305,3.8194,3.8958,192620,0
2007-09-04,3.9026,4.1045,3.8542,3.9723,198516,0
2007-09-05,4.0002,4.0348,3.868,3.9095,94872,0
2007-09-06,3.9095,3.9442,3.7706,3.8958,182702,0
2007-09-07,3.8611,3.8611,3.7915,3.8402,83662,0
2007-09-10,3.7984,3.8958,3.6175,3.7773,239771,0
2007-09-11,3.7984,3.8471,3.7218,3.7915,60231,0
2007-09-12,3.7565,3.868,3.7565,3.8055,79780,0
2007-09-13,3.8262,3.8402,3.7565,3.8194,69428,0
2007-09-14,3.7915,3.8958,3.7706,3.8747,64398,0
2007-09-17,3.8958,4.2436,3.8262,4.181,300428,0
2007-09-18,4.2087,4.4942,4.2087,4.4731,373307,0
2007-09-19,4.4942,4.7307,4.4731,4.515,352032,0
2007-09-20,4.515,4.5707,4.3619,4.5566,142881,0
2007-09-21,4.5914,4.7375,4.5914,4.7097,149351,0
2007-09-24,4.8212,4.8767,4.7654,4.8489,421177,0
2007-09-25,4.9322,4.9322,4.7026,4.7724,185575,0
2007-09-26,4.8001,5.0645,4.7585,4.974,359654,0
2007-09-27,4.974,4.995,4.8139,4.8977,176809,0
2007-09-28,4.9253,4.981,4.8629,4.9669,157974,0
2007-10-01,5.0019,5.0784,4.8767,5.0715,193770,0
2007-10-02,5.1063,6.1777,5.1063,6.1777,902435,0
2007-10-03,6.0803,6.4699,5.9968,6.275,771338,0
2007-10-04,6.3305,6.4002,6.1846,6.2889,180398,0
2007-10-05,6.3724,6.8526,6.261,6.3376,605744,0
2007-10-08,6.4766,6.7758,6.4142,6.7064,445757,0
2007-10-09,6.9012,7.0608,6.6297,6.6367,573546,0
2007-10-10,6.595,6.6367,6.0875,6.6017,416864,0
2007-10-11,6.6087,6.6087,5.5653,5.8854,778235,0
2007-10-12,5.7463,6.1914,5.7463,6.1289,300286,0
2007-10-15,6.2889,6.7549,6.1289,6.1708,616524,0
2007-10-16,6.1708,6.2261,5.9828,6.0734,213175,0
2007-10-17,6.1217,6.1914,5.9481,6.0106,203399,0
2007-10-18,5.788,6.0106,5.6002,5.8087,517915,0
2007-10-19,5.6838,6.0177,5.6696,5.9688,291662,0
2007-10-22,5.7044,5.9063,5.5653,5.8924,310924,0
2007-10-23,5.8854,6.4072,5.8854,6.275,610200,0
2007-10-24,6.4002,6.4002,6.0803,6.2889,263342,0
2007-10-25,6.3236,6.3305,6.0663,6.1635,186293,0
2007-10-26,6.275,6.275,6.0385,6.0663,1032383,0
2007-10-29,6.0525,6.1148,5.9481,6.0177,372588,0
2007-10-30,6.0177,6.0177,5.9135,5.976,182269,0
2007-10-31,5.9481,5.9828,5.635,5.6975,337230,0
2007-11-01,5.607,5.6696,5.2382,5.5653,554861,0
2007-11-02,5.5653,5.7325,5.3915,5.6696,221797,0
2007-11-05,5.3915,5.6139,5.3219,5.4264,309263,0
2007-11-06,5.315,5.4125,5.2245,5.3009,154875,0
2007-11-07,5.2245,5.635,5.2245,5.4819,197793,0
2007-11-08,5.5515,5.6696,5.1619,5.308,223382,0
2007-11-09,5.2037,5.607,5.1827,5.3009,221224,0
2007-11-12,5.2312,5.3915,5.0784,5.308,276847,0
2007-11-13,5.4887,5.5653,5.2872,5.3567,165135,0
2007-11-14,5.5235,5.5935,5.2175,5.3567,304598,0
2007-11-15,5.7533,5.9135,5.3567,5.5028,478387,0
2007-11-16,5.7533,5.7533,5.1479,5.3219,444687,0
2007-11-19,5.2452,5.2872,4.974,5.0576,223237,0
2007-11-20,5.0576,5.1827,4.9253,5.0645,211158,0
2007-11-21,5.0715,5.0715,4.8696,5.023,150646,0
2007-11-23,5.155,5.155,4.9185,5.0365,76363,0
2007-11-26,4.9391,5.1063,4.9391,5.0505,97446,0
2007-11-27,5.0091,5.2872,4.9461,4.9533,91996,0
2007-11-28,4.9116,5.2523,4.9116,5.2106,113704,0
2007-11-29,5.2523,5.2523,5.0993,5.1968,63538,0
2007-11-30,5.1412,5.454,5.1132,5.1132,1582061,0
2007-12-03,5.1132,5.1688,5.0091,5.0715,241923,0
2007-12-04,5.1341,5.1341,4.9669,4.9669,872826,0
2007-12-05,4.981,5.0784,4.7167,4.7654,278585,0
2007-12-06,4.8696,4.8696,4.2087,4.3755,660925,0
2007-12-07,4.348,4.6611,4.1463,4.6403,408036,0
2007-12-10,4.5914,4.8001,4.515,4.8001,283539,0
2007-12-11,4.8001,4.8348,4.348,4.4524,220650,0
2007-12-12,4.4524,4.6264,4.2505,4.5843,228632,0
2007-12-13,4.6403,4.6403,4.3829,4.5566,76905,0
2007-12-14,4.4659,4.5428,4.348,4.5081,117152,0
2007-12-17,4.3896,4.6123,4.1253,4.181,280505,0
2007-12-18,4.3061,4.3829,4.1948,4.3691,246106,0
2007-12-19,4.3755,4.5219,4.3549,4.515,139017,0
2007-12-20,4.5428,4.5496,4.4036,4.5081,129657,0
2007-12-21,4.5219,4.5637,4.4036,4.5637,136272,0
2007-12-24,4.5289,4.9391,4.5289,4.9391,213605,0
2007-12-26,4.995,5.2037,4.8696,5.1479,201313,0
2007-12-27,5.1479,5.2106,5.0645,5.1827,120494,0
2007-12-28,5.1827,5.3567,4.8489,4.9882,265320,0
2007-12-31,5.0365,5.155,4.995,5.155,179933,0
2008-01-02,5.2106,5.3845,5.0296,5.1479,184785,0
2008-01-03,5.2037,5.2037,4.9045,4.9045,185008,0
2008-01-04,4.9601,5.0091,4.3133,4.7513,185866,0
2008-01-07,4.8905,4.8905,4.515,4.6611,188439,0
2008-01-08,4.7307,4.7931,4.6403,4.7445,100247,0
2008-01-09,4.7307,4.8001,4.5219,4.6611,162441,0
2008-01-10,4.5914,4.6611,4.4245,4.6333,131053,0
2008-01-11,4.5219,4.8696,4.4803,4.5843,100544,0
2008-01-14,4.5914,4.7026,4.4524,4.5219,74888,0
2008-01-15,4.3963,4.4383,4.2087,4.2297,200930,0
2008-01-16,4.181,4.2713,4.0002,4.1602,140869,0
2008-01-17,4.1116,4.1184,3.9376,4.0071,211357,0
2008-01-18,3.9095,3.9723,3.534,3.6453,339892,0
2008-01-22,3.4646,3.6035,2.7339,3.2697,492633,0
2008-01-23,3.1722,3.4783,2.9565,3.4299,338263,0
2008-01-24,3.5202,3.6523,3.4783,3.6244,181546,0
2008-01-25,3.7984,3.7984,3.5828,3.6523,130313,0
2008-01-28,3.5688,3.6872,3.4434,3.6104,72444,0
2008-01-29,3.68,3.7149,3.6175,3.701,81934,0
2008-01-30,3.7218,3.8542,3.5482,3.6314,125979,0
2008-01-31,3.6314,3.8194,3.5482,3.6872,77049,0
2008-02-01,3.7845,3.7915,3.6523,3.7915,102347,0
2008-02-04,3.8262,4.2713,3.7984,4.2713,260025,0
2008-02-05,4.2645,4.3409,4.1393,4.2369,187750,0
2008-02-06,4.1532,4.4383,3.9653,4.0905,174651,0
2008-02-07,4.0418,4.0835,3.68,3.9653,72017,0
2008-02-08,3.9653,4.0418,3.9305,3.9515,40633,0
2008-02-11,3.9237,4.2087,3.9026,4.174,62385,0
2008-02-12,4.174,4.348,3.9653,4.0002,174986,0
2008-02-13,4.0558,4.2087,4.0558,4.1321,80689,0
2008-02-14,4.1674,4.2369,4.0694,4.0905,85725,0
2008-02-15,4.0348,4.174,3.9723,4.0905,42692,0
2008-02-19,4.174,4.3133,4.0418,4.2297,48156,0
2008-02-20,4.1321,4.1674,4.0348,4.1674,42692,0
2008-02-21,4.2019,4.2369,4.0767,4.0767,58799,0
2008-02-22,4.1253,4.2577,3.9584,4.1393,78315,0
2008-02-25,4.2369,4.2369,4.0767,4.0767,49302,0
2008-02-26,4.1045,4.174,4.0835,4.1393,77049,0
2008-02-27,4.1532,4.2297,4.0767,4.1463,56060,0
2008-02-28,4.1674,4.174,4.0835,4.1321,60564,0
2008-02-29,4.1321,4.1881,4.0905,4.1184,105509,0
2008-03-03,4.0974,4.1948,4.0348,4.1045,222239,0
2008-03-04,4.1674,4.1674,3.9376,4.1184,104625,0
2008-03-05,4.0905,4.1463,4.0281,4.1463,78896,0
2008-03-06,4.0002,4.181,3.9305,4.181,146311,0
2008-03-07,4.1463,4.2087,4.0141,4.2087,89280,0
2008-03-10,4.174,4.174,4.0141,4.1602,92339,0
2008-03-11,4.0694,4.2157,4.0348,4.2157,76979,0
2008-03-12,4.1321,4.174,4.0835,4.174,133240,0
2008-03-13,4.1674,4.174,4.0835,4.1321,191758,0
2008-03-14,4.1116,4.2297,4.1116,4.174,255018,0
2008-03-17,4.174,4.174,2.6506,2.7269,953351,0
2008-03-18,2.9288,2.9288,2.1079,2.2262,900890,0
2008-03-19,2.2262,2.414,2.0451,2.289,785353,0
2008-03-20,2.2958,2.3861,2.1915,2.3512,189462,0
2008-03-24,2.421,2.6782,2.3861,2.5184,247167,0
2008-03-25,2.5603,2.7827,2.4765,2.7687,256041,0
2008-03-26,2.7895,2.9356,2.6715,2.7687,177568,0
2008-03-27,2.8454,2.8454,2.5741,2.6436,201951,0
2008-03-28,2.6436,2.6506,2.4558,2.5184,126458,0
2008-03-31,2.5113,2.6298,2.4698,2.6298,103973,0
2008-04-01,2.6782,2.6991,2.5113,2.6436,127081,0
2008-04-02,2.6436,2.8663,2.6366,2.8174,177092,0
2008-04-03,2.8454,2.915,2.7201,2.8939,162352,0
2008-04-04,2.9426,3.0611,2.8939,3.0261,120602,0
2008-04-07,3.0611,3.1654,2.9288,3.0957,158597,0
2008-04-08,3.1235,3.3741,3.1027,3.2838,189394,0
2008-04-09,3.4019,3.4299,3.0611,3.0611,144176,0
2008-04-10,3.0889,3.1164,2.9777,3.0192,85152,0
2008-04-11,3.0467,3.214,2.9078,3.214,137910,0
2008-04-14,3.1794,3.2906,3.0611,3.1027,59130,0
2008-04-15,3.1164,3.2906,3.0261,3.0889,81771,0
2008-04-16,3.0889,3.1096,2.9913,3.0399,108338,0
2008-04-17,3.1445,3.1445,2.9913,3.054,57286,0
2008-04-18,3.1164,3.1164,2.7687,2.9217,281762,0
2008-04-21,2.8801,2.8801,2.7201,2.7967,114272,0
2008-04-22,2.8245,2.8245,2.6436,2.7687,126222,0
2008-04-23,2.7408,2.7621,2.5878,2.6782,144808,0
2008-04-24,2.6506,2.6644,2.4976,2.5044,379584,0
2008-04-25,2.5113,2.5255,2.4417,2.4627,136918,0
2008-04-28,2.4351,2.6227,2.421,2.5044,236866,0
2008-04-29,2.5392,2.5392,2.4698,2.5044,55617,0
2008-04-30,2.4765,2.6436,2.4698,2.4698,139155,0
2008-05-01,2.4904,2.546,2.4836,2.4836,142977,0
2008-05-02,2.5184,2.6017,2.5044,2.5113,138214,0
2008-05-05,2.5392,2.5392,2.4351,2.4417,145777,0
2008-05-06,2.4698,2.5184,2.4351,2.4904,173966,0
2008-05-07,2.5113,2.5184,2.3721,2.3931,145727,0
2008-05-08,2.4278,2.5044,2.3931,2.4278,53089,0
2008-05-09,2.4487,2.4976,2.3721,2.414,117162,0
2008-05-12,2.414,2.4278,2.3651,2.3794,137997,0
2008-05-13,3.0192,3.0957,2.6782,2.7621,611937,0
2008-05-14,2.8454,2.9638,2.7967,2.8663,198541,0
2008-05-15,2.8313,2.915,2.7132,2.7758,186622,0
2008-05-16,2.7269,2.7548,2.7132,2.7132,114307,0
2008-05-19,2.7201,2.7201,2.5044,2.5113,332271,0
2008-05-20,2.5392,2.546,2.4351,2.4765,139916,0
2008-05-21,2.4836,2.5113,2.4351,2.4417,169359,0
2008-05-22,2.4698,2.5392,2.4351,2.4698,109038,0
2008-05-23,2.4904,2.5044,2.3931,2.4976,127116,0
2008-05-27,2.5044,2.5044,2.4,2.4351,43971,0
2008-05-28,2.4698,2.4698,2.4071,2.4351,247361,0
2008-05-29,2.4351,2.4487,2.4071,2.4417,56288,0
2008-05-30,2.4698,2.4698,2.3651,2.3651,98178,0
2008-06-02,2.3861,2.4904,2.3794,2.3794,139162,0
2008-06-03,2.3794,2.421,2.3583,2.3583,68471,0
2008-06-04,2.3583,2.3794,2.3512,2.3651,72840,0
2008-06-05,2.4,2.4,2.3236,2.3512,72046,0
2008-06-06,2.3512,2.3583,2.247,2.289,130889,0
2008-06-09,2.3307,2.3583,2.2679,2.2747,102106,0
2008-06-10,2.2679,2.2818,2.1843,2.2191,130973,0
2008-06-11,2.1843,2.1986,2.1219,2.1357,139502,0
2008-06-12,2.101,2.1703,2.0869,2.115,133912,0
2008-06-13,2.1494,2.3931,2.1494,2.3307,167333,0
2008-06-16,2.3651,2.5392,2.3096,2.5044,145425,0
2008-06-17,2.5529,2.567,2.3027,2.3512,188439,0
2008-06-18,2.3447,2.4,2.2818,2.3447,58970,0
2008-06-19,2.3307,2.3583,2.2609,2.2958,72724,0
2008-06-20,2.2124,2.2958,2.2124,2.247,55313,0
2008-06-23,2.247,2.247,2.0939,2.1634,86606,0
2008-06-24,2.1915,2.3651,2.1357,2.3166,117163,0
2008-06-25,2.3931,2.5255,2.3931,2.4836,214864,0
2008-06-26,2.5044,2.5044,2.4071,2.4765,62985,0
2008-06-27,2.4351,2.5044,2.414,2.4698,93117,0
2008-06-30,2.4351,2.5603,2.4351,2.4627,119097,0
2008-07-01,2.4627,2.5044,2.4278,2.4558,80861,0
2008-07-02,2.4351,2.5322,2.4351,2.4627,106839,0
2008-07-03,2.4627,2.5044,2.4417,2.4698,81937,0
2008-07-07,2.4351,2.4836,2.3794,2.4071,77682,0
2008-07-08,2.3651,2.4627,2.3027,2.4627,97791,0
2008-07-09,2.4765,2.5044,2.4351,2.4558,100528,0
2008-07-10,2.4417,2.4904,2.4071,2.4698,57613,0
2008-07-11,2.4351,2.4904,2.4071,2.4836,60748,0
2008-07-14,2.5044,2.5044,2.4071,2.4487,80695,0
2008-07-15,2.4351,2.4765,2.3721,2.4351,64920,0
2008-07-16,2.4,2.5044,2.4,2.4976,66105,0
2008-07-17,2.4904,2.5947,2.4627,2.5322,128652,0
2008-07-18,2.5184,2.5741,2.4836,2.5392,132749,0
2008-07-21,2.5392,2.7478,2.5113,2.6436,266452,0
2008-07-22,2.6715,2.7758,2.6298,2.6854,177728,0
2008-07-23,2.9565,2.9565,2.6782,2.6991,361894,0
2008-07-24,2.6298,2.8174,2.5809,2.6506,186027,0
2008-07-25,2.6506,2.6782,2.6156,2.6436,98838,0
2008-07-28,2.6298,2.6575,2.6017,2.6366,126790,0
2008-07-29,2.6087,2.6436,2.4351,2.5184,243514,0
2008-07-30,2.5741,2.6436,2.5044,2.6366,107928,0
2008-07-31,2.6087,2.7201,2.6087,2.6575,90400,0
2008-08-01,2.6644,2.6715,2.6087,2.6644,73550,0
2008-08-04,2.7061,2.7339,2.6644,2.6925,88641,0
2008-08-05,2.7132,2.7408,2.6782,2.6991,186887,0
2008-08-06,2.7408,2.7408,2.5044,2.5603,232781,0
2008-08-07,2.5044,2.6436,2.4904,2.5878,127901,0
2008-08-08,2.6366,2.6436,2.5809,2.6436,114491,0
2008-08-11,2.7061,2.7478,2.6087,2.6366,150722,0
2008-08-12,2.5878,2.6087,2.4,2.5113,262430,0
2008-08-13,2.4698,2.5044,2.414,2.4904,76373,0
2008-08-14,2.4278,2.4976,2.4278,2.4627,86108,0
2008-08-15,2.4698,2.4976,2.4278,2.4627,188245,0
2008-08-18,2.4417,2.4417,2.3512,2.421,133825,0
2008-08-19,2.421,2.4627,2.3931,2.3931,124500,0
2008-08-20,2.3721,2.4627,2.3721,2.3861,73782,0
2008-08-21,2.3861,2.6436,2.3861,2.6087,221486,0
2008-08-22,2.5184,2.6506,2.5184,2.6227,97953,0
2008-08-25,2.5741,2.6436,2.4627,2.6017,111952,0
2008-08-26,2.6227,2.6227,2.5322,2.5392,53355,0
2008-08-27,2.5741,2.6436,2.5741,2.5947,58786,0
2008-08-28,2.5603,2.6227,2.5529,2.5878,65157,0
2008-08-29,2.6227,2.6366,2.5741,2.5947,29534,0
2008-09-02,2.5947,2.6991,2.5741,2.5809,71982,0
2008-09-03,2.5741,2.6436,2.5392,2.5741,111301,0
2008-09-04,2.6715,2.6715,2.414,2.4558,139826,0
2008-09-05,2.5044,2.5044,2.3651,2.3861,164505,0
2008-09-08,2.5113,2.5741,2.4351,2.5044,120383,0
2008-09-09,2.546,2.5529,2.421,2.4836,81729,0
2008-09-10,2.4904,2.4976,2.4417,2.4765,21493,0
2008-09-11,2.4351,2.6087,2.4351,2.5255,63038,0
2008-09-12,2.5529,2.5529,2.4904,2.4976,26046,0
2008-09-15,2.5044,2.5741,2.4558,2.5392,87049,0
2008-09-16,2.5113,2.5392,2.421,2.4351,81479,0
2008-09-17,2.4558,2.5044,2.3651,2.3651,90293,0
2008-09-18,2.421,2.4278,2.1843,2.3583,124764,0
2008-09-19,2.421,2.4698,2.3651,2.4351,166547,0
2008-09-22,2.4351,2.4698,2.3931,2.421,46721,0
2008-09-23,2.4627,2.5322,2.4351,2.4836,56812,0
2008-09-24,2.5322,2.5947,2.4351,2.4836,99531,0
2008-09-25,2.5044,2.5392,2.4765,2.4976,68204,0
2008-09-26,2.4417,2.4836,2.4351,2.4487,26031,0
2008-09-29,2.5044,2.5044,2.3027,2.3721,106881,0
2008-09-30,2.2401,2.5741,2.2401,2.421,103980,0
2008-10-01,2.546,2.546,2.3236,2.4278,18170,0
2008-10-02,2.3374,2.4698,2.2679,2.3374,119704,0
2008-10-03,2.2818,2.4351,2.1219,2.2609,108245,0
2008-10-06,2.247,2.247,1.7461,1.913,298229,0
2008-10-07,2.073,2.073,1.6698,1.7808,114289,0
2008-10-08,1.6764,1.7667,1.5166,1.6001,309662,0
2008-10-09,1.7461,1.7461,1.461,1.461,111045,0
2008-10-10,1.3147,1.4957,1.2174,1.2174,371305,0
2008-10-13,1.454,1.809,1.4261,1.7182,422279,0
2008-10-14,1.9618,1.9825,1.5653,1.6001,356208,0
2008-10-15,1.635,1.8018,1.468,1.5861,190184,0
2008-10-16,1.732,1.732,1.3913,1.5723,191319,0
2008-10-17,1.5929,1.732,1.5861,1.6558,58169,0
2008-10-20,1.8018,1.8575,1.7045,1.8436,109045,0
2008-10-21,1.9339,1.9618,1.809,1.9478,111462,0
2008-10-22,1.913,1.9966,1.809,1.8783,116730,0
2008-10-23,1.9339,1.9618,1.7393,1.8783,90116,0
2008-10-24,1.7531,1.809,1.6698,1.7808,100787,0
2008-10-27,1.9339,1.9478,1.7393,1.8575,69447,0
2008-10-28,1.8367,1.9339,1.7808,1.8227,37869,0
2008-10-29,1.8992,1.8992,1.7808,1.809,75936,0
2008-10-30,1.8922,1.9478,1.8783,1.913,68625,0
2008-10-31,1.9825,1.9825,1.809,1.8643,107680,0
2008-11-03,1.9201,2.1774,1.8853,2.1774,126928,0
2008-11-04,2.247,2.4351,2.1774,2.2747,308600,0
2008-11-05,2.3307,2.3583,2.2262,2.2541,226429,0
2008-11-06,2.1219,2.4627,2.0036,2.2609,387467,0
2008-11-07,2.421,2.421,2.3307,2.3651,134468,0
2008-11-10,2.4278,2.4351,1.809,2.0036,633064,0
2008-11-11,1.9478,1.9618,1.7951,1.8643,215176,0
2008-11-12,1.9411,1.976,1.7808,1.9339,64341,0
2008-11-13,1.8783,1.913,1.774,1.8783,91723,0
2008-11-14,1.8783,1.9063,1.774,1.774,108231,0
2008-11-17,1.7393,1.8018,1.628,1.7393,269836,0
2008-11-18,1.8853,1.8853,1.6415,1.6558,140470,0
2008-11-19,1.6764,1.6974,1.4957,1.4957,174330,0
2008-11-20,1.5166,1.8436,1.5166,1.5723,112647,0
2008-11-21,1.8227,1.8227,1.5445,1.5723,180995,0
2008-11-24,1.5723,1.7531,1.5723,1.7461,67523,0
2008-11-25,1.7531,1.8575,1.6834,1.7393,157057,0
2008-11-26,1.7045,1.8227,1.7045,1.7808,160766,0
2008-11-28,1.7393,1.8158,1.6488,1.8158,53415,0
2008-12-01,1.8713,1.8713,1.6488,1.6558,143521,0
2008-12-02,1.6834,1.6834,1.607,1.6558,98808,0
2008-12-03,1.6698,1.7393,1.614,1.732,75343,0
2008-12-04,1.6627,1.7461,1.635,1.6764,29114,0
2008-12-05,1.7254,1.7254,1.607,1.607,59348,0
2008-12-08,1.6415,1.7254,1.6415,1.6906,46116,0
2008-12-09,1.7182,1.774,1.7182,1.7667,72991,0
2008-12-10,1.7808,1.7808,1.7254,1.7667,49848,0
2008-12-11,1.809,1.809,1.7182,1.7601,108876,0
2008-12-12,1.809,1.809,1.7254,1.7531,109427,0
2008-12-15,1.809,1.809,1.7182,1.732,93762,0
2008-12-16,1.788,1.8018,1.6974,1.7531,133205,0
2008-12-17,1.774,1.788,1.732,1.7461,114863,0
2008-12-18,1.732,1.809,1.732,1.7531,95334,0
2008-12-19,1.7808,1.788,1.7393,1.7808,118143,0
2008-12-22,1.809,1.809,1.7393,1.7667,40766,0
2008-12-23,1.7601,1.8018,1.7601,1.8018,17550,0
2008-12-24,1.809,1.809,1.774,1.774,8411,0
2008-12-26,1.809,1.809,1.6906,1.774,114867,0
2008-12-29,1.788,1.788,1.6488,1.6834,98303,0
2008-12-30,1.6627,1.7045,1.614,1.6627,78837,0
2008-12-31,1.6698,1.732,1.607,1.6906,88146,0
2009-01-02,1.6698,1.8018,1.6698,1.774,86138,0
2009-01-05,1.809,1.9063,1.8018,1.8783,170306,0
2009-01-06,1.9063,2.0315,1.8575,2.0174,106300,0
2009-01-07,2.0174,2.0174,1.9339,1.9618,49042,0
2009-01-08,1.9478,1.9825,1.9411,1.9478,67561,0
2009-01-09,1.9899,2.073,1.9688,2.0108,125857,0
2009-01-12,2.0591,2.073,1.8783,1.9201,79334,0
2009-01-13,1.8992,2.0174,1.8783,1.9825,44655,0
2009-01-14,1.9688,2.0036,1.8783,1.8783,103068,0
2009-01-15,1.8504,1.9411,1.8504,1.9411,47862,0
2009-01-16,2.0174,2.0315,1.913,1.9899,34315,0
2009-01-20,2.0244,2.0315,1.9966,2.0244,76204,0
2009-01-21,2.0802,2.1357,2.0315,2.0939,107160,0
2009-01-22,2.1357,2.1843,2.0869,2.1494,56312,0
2009-01-23,2.1915,2.2609,2.1428,2.247,122310,0
2009-01-26,2.247,2.3861,2.247,2.3583,147909,0
2009-01-27,2.3027,2.4278,2.3027,2.4071,128522,0
2009-01-28,2.4417,2.5392,2.4417,2.4698,213908,0
2009-01-29,2.4765,2.4904,2.2958,2.4558,114081,0
2009-01-30,2.3931,2.6366,2.3931,2.5255,115468,0
2009-02-02,2.5322,2.5878,2.4698,2.5255,103760,0
2009-02-03,2.5113,2.5113,2.4351,2.5044,108074,0
2009-02-04,2.4976,2.5184,2.3931,2.5113,92492,0
2009-02-05,2.4976,2.5044,2.4487,2.4698,30110,0
2009-02-06,2.4904,2.4976,2.4698,2.4976,61152,0
2009-02-09,2.4417,2.5392,2.4417,2.5392,134493,0
2009-02-10,2.4765,2.567,2.3583,2.421,102780,0
2009-02-11,2.3721,2.4351,2.3236,2.414,44630,0
2009-02-12,2.4,2.5741,2.3166,2.5741,174345,0
2009-02-13,2.5741,2.6436,2.546,2.6436,186144,0
2009-02-17,2.5741,2.5741,2.4487,2.4765,107010,0
2009-02-18,2.4836,2.5113,2.4627,2.5113,47382,0
2009-02-19,2.5184,2.5392,2.3512,2.3651,113744,0
2009-02-20,2.3721,2.3721,2.1287,2.3166,154348,0
2009-02-23,2.2747,2.3512,2.2262,2.2958,69754,0
2009-02-24,2.2541,2.3651,2.247,2.3166,71688,0
2009-02-25,2.2958,2.4,2.2958,2.3651,84196,0
2009-02-26,2.3931,2.5044,2.3861,2.4351,26654,0
2009-02-27,2.4976,2.4976,2.3861,2.4487,64656,0
2009-03-02,2.421,2.421,2.3307,2.3651,158352,0
2009-03-03,2.3236,2.3583,2.3166,2.3307,108967,0
2009-03-04,2.3236,2.3861,2.3166,2.3447,51037,0
2009-03-05,2.3447,2.4558,2.3096,2.3794,116620,0
2009-03-06,2.3512,2.4278,2.3512,2.3931,52392,0
2009-03-09,2.414,2.4351,2.3447,2.4,81673,0
2009-03-10,2.4278,2.5044,2.4,2.4558,71383,0
2009-03-11,2.4836,2.5255,2.4765,2.5044,69475,0
2009-03-12,2.5184,2.5878,2.4976,2.5878,99029,0
2009-03-13,2.5741,2.5947,2.1566,2.3651,261538,0
2009-03-16,2.3236,2.3931,2.3236,2.3651,130106,0
2009-03-17,2.3374,2.4,2.2958,2.3307,46839,0
2009-03-18,2.3307,2.4278,2.3307,2.3651,55465,0
2009-03-19,2.3651,2.6227,2.3651,2.5741,182980,0
2009-03-20,2.6227,2.6227,2.5392,2.567,38624,0
2009-03-23,2.6782,2.7758,2.5947,2.7687,169017,0
2009-03-24,2.8105,2.9777,2.7132,2.9288,181224,0
2009-03-25,2.9356,3.1027,2.8105,2.9078,333237,0
2009-03-26,3.0399,3.0611,2.9705,3.0611,140006,0
2009-03-27,3.0749,3.1861,2.7132,2.8801,762354,0
2009-03-30,2.8524,2.8524,2.5322,2.5322,199470,0
2009-03-31,2.546,2.7269,2.546,2.6156,119387,0
2009-04-01,2.5529,2.7201,2.5392,2.6436,104473,0
2009-04-02,2.6575,2.7687,2.6156,2.6436,187463,0
2009-04-03,2.6782,2.7687,2.6298,2.7269,90180,0
2009-04-06,2.7339,2.8386,2.6782,2.7895,145511,0
2009-04-07,2.7132,2.7621,2.6644,2.6925,72335,0
2009-04-08,2.6644,2.7827,2.6644,2.7132,107623,0
2009-04-09,2.7269,2.7758,2.7061,2.7621,81837,0
2009-04-13,2.7408,2.7827,2.6227,2.6715,115856,0
2009-04-14,2.6506,2.7621,2.6506,2.7201,78164,0
2009-04-15,2.7132,2.7621,2.6925,2.7548,47784,0
2009-04-16,2.8036,2.8872,2.7621,2.8733,135103,0
2009-04-17,2.9078,3.0261,2.8872,2.9217,214403,0
2009-04-20,2.9846,2.9846,2.8245,2.8592,122543,0
2009-04-21,2.8592,2.9705,2.8592,2.915,90949,0
2009-04-22,2.9356,2.9565,2.8386,2.8801,67011,0
2009-04-23,2.9496,2.9984,2.9078,2.9565,333994,0
2009-04-24,2.9638,2.9913,2.8524,2.901,154473,0
2009-04-27,2.8733,2.9217,2.6087,2.7687,274457,0
2009-04-28,2.7548,2.8592,2.7478,2.8036,162686,0
2009-04-29,2.7967,2.915,2.7967,2.8386,153722,0
2009-04-30,2.8801,2.8872,2.8036,2.8313,69782,0
2009-05-01,2.8592,2.8663,2.8174,2.8592,54280,0
2009-05-04,2.8872,2.915,2.7827,2.8105,183134,0
2009-05-05,2.8174,2.9288,2.8036,2.9288,117063,0
2009-05-06,2.9288,2.9913,2.8801,2.9217,142767,0
2009-05-07,2.9217,2.9565,2.8801,2.8939,188157,0
2009-05-08,2.9846,2.9846,2.8733,2.8872,199063,0
2009-05-11,2.9777,2.9913,2.8733,2.8872,150763,0
2009-05-12,3.1096,3.1096,2.9078,3.0053,376148,0
2009-05-13,3.0053,3.0053,2.7621,2.7827,279459,0
2009-05-14,2.7827,2.9705,2.7827,2.9705,133173,0
2009-05-15,2.9705,2.9984,2.915,2.9565,161738,0
2009-05-18,2.9846,3.0261,2.9565,2.9984,98574,0
2009-05-19,3.0053,3.0611,2.9565,3.0611,245703,0
2009-05-20,3.0611,3.0957,3.0611,3.0957,150543,0
2009-05-21,3.0611,3.0889,2.9565,2.9846,124254,0
2009-05-22,2.9565,3.0957,2.9565,3.0889,138503,0
2009-05-26,3.1235,3.2001,3.0749,3.1654,230563,0
2009-05-27,3.1722,3.2488,3.1235,3.1933,212881,0
2009-05-28,3.1376,3.4505,3.1306,3.4365,245954,0
2009-05-29,3.4646,3.6035,3.4434,3.5688,696982,0
2009-06-01,3.6453,3.7915,3.555,3.6244,268386,0
2009-06-02,3.7218,3.8611,3.6314,3.8611,339951,0
2009-06-03,3.8747,3.9237,3.7706,3.9237,190763,0
2009-06-04,4.1463,4.1463,3.8611,3.9164,461509,0
2009-06-05,3.9305,3.9932,3.8542,3.8958,224905,0
2009-06-08,3.9584,3.9584,3.8611,3.9305,162341,0
2009-06-09,3.9515,3.9653,3.8819,3.9376,136430,0
2009-06-10,3.9584,3.9653,3.8611,3.8819,200321,0
2009-06-11,3.868,3.9515,3.868,3.9237,164672,0
2009-06-12,3.9164,3.9305,3.8611,3.8958,120565,0
2009-06-15,3.9164,3.9305,3.555,3.6872,266425,0
2009-06-16,3.6104,3.7428,3.555,3.7287,204725,0
2009-06-17,3.868,3.9026,3.5828,3.8262,218923,0
2009-06-18,3.8333,3.8402,3.7287,3.7565,167165,0
2009-06-19,3.7634,3.9237,3.7565,3.8262,194473,0
2009-06-22,3.7845,3.8333,3.6175,3.701,148170,0
2009-06-23,3.694,3.9237,3.4434,3.5269,362859,0
2009-06-24,3.5269,3.5269,3.2975,3.3324,379783,0
2009-06-25,3.2975,3.4783,3.214,3.4574,269050,0
2009-06-26,3.4574,3.8958,3.4088,3.8958,2274869,0
2009-06-29,3.868,3.868,3.701,3.7218,343113,0
2009-06-30,3.7634,3.7634,3.3952,3.4922,447249,0
2009-07-01,3.6872,3.7218,3.5061,3.701,251307,0
2009-07-02,3.6732,3.6732,3.5482,3.6453,170902,0
2009-07-06,3.6175,3.6453,3.4365,3.4992,533053,0
2009-07-07,3.555,3.555,3.4505,3.4505,347415,0
2009-07-08,3.4505,3.4505,3.1654,3.2347,437631,0
2009-07-09,3.2347,3.3601,3.207,3.3251,192718,0
2009-07-10,3.3184,3.4088,3.1585,3.1933,751988,0
2009-07-13,3.2488,3.2557,3.0957,3.1861,327799,0
2009-07-14,3.2001,3.2001,3.1376,3.1722,215141,0
2009-07-15,3.2001,3.4365,3.1654,3.3046,341084,0
2009-07-16,3.4019,3.4088,3.3046,3.4088,179574,0
2009-07-17,3.4434,3.4434,3.3046,3.3324,165287,0
2009-07-20,3.3878,3.3878,3.2419,3.3046,189974,0
2009-07-21,3.3184,3.3184,3.2347,3.2627,187705,0
2009-07-22,3.2627,3.3324,3.2627,3.2975,84357,0
2009-07-23,3.2838,3.4019,3.2766,3.3809,271470,0
2009-07-24,3.4088,3.5617,3.3952,3.5061,307037,0
2009-07-27,3.7287,3.7287,3.5132,3.5482,184819,0
2009-07-28,3.5482,3.5482,3.4019,3.5061,209018,0
2009-07-29,3.4854,3.5409,3.4434,3.4713,109409,0
2009-07-30,3.4713,3.555,3.3809,3.4299,208136,0
2009-07-31,3.4854,3.5202,3.4434,3.4783,154500,0
2009-08-03,3.5061,3.6244,3.4854,3.5688,143689,0
2009-08-04,3.6453,3.7499,3.5896,3.7428,136351,0
2009-08-05,3.7565,3.8958,3.7565,3.8747,262912,0
2009-08-06,3.868,3.9653,3.8122,3.8542,215961,0
2009-08-07,3.9237,3.9584,3.4434,3.534,567088,0
2009-08-10,3.5482,3.6523,3.5061,3.5132,232562,0
2009-08-11,3.5132,3.5755,3.4019,3.4019,304919,0
2009-08-12,3.4365,3.555,3.4088,3.4505,357870,0
2009-08-13,3.4713,3.5269,3.4299,3.4713,201060,0
2009-08-14,3.4158,3.4992,3.3532,3.3741,196806,0
2009-08-17,3.3392,3.3532,3.2001,3.2001,479694,0
2009-08-18,3.4574,3.4574,3.228,3.3741,299422,0
2009-08-19,3.3878,3.4019,3.3251,3.3809,74532,0
2009-08-20,3.4019,3.4713,3.3809,3.4158,217364,0
2009-08-21,3.4365,3.5061,3.3392,3.4226,802613,0
2009-08-24,3.4365,3.4434,3.3462,3.3671,375813,0
2009-08-25,3.3741,3.4299,3.3741,3.4019,232279,0
2009-08-26,3.4365,3.4646,3.4019,3.4505,152845,0
2009-08-27,3.4505,3.4783,3.4299,3.4713,86320,0
2009-08-28,3.4922,3.5061,3.4713,3.4713,126846,0
2009-08-31,3.4713,3.5482,3.4434,3.4922,233605,0
2009-09-01,3.4922,3.4922,3.3046,3.3251,206287,0
2009-09-02,3.3251,3.3878,3.3046,3.3532,118270,0
2009-09-03,3.3741,3.3741,3.3046,3.3671,71001,0
2009-09-04,3.3671,3.4088,3.3324,3.3532,97327,0
2009-09-08,3.3601,3.4434,3.3046,3.4019,329438,0
2009-09-09,3.4088,3.4713,3.3601,3.4713,170469,0
2009-09-10,3.4783,3.4783,3.3741,3.4019,555222,0
2009-09-11,3.4434,3.4434,3.2697,3.4088,355192,0
2009-09-14,3.4713,3.4713,3.4158,3.4646,224752,0
2009-09-15,3.4783,3.4783,3.4299,3.4299,208471,0
2009-09-16,3.4783,3.5202,3.4158,3.4922,378835,0
2009-09-17,3.5132,3.5132,3.4299,3.4783,167404,0
2009-09-18,3.4783,3.4992,3.4434,3.4854,207188,0
2009-09-21,3.4434,3.5132,3.4434,3.4783,115114,0
2009-09-22,3.4992,3.5269,3.4783,3.5061,129842,0
2009-09-23,3.5132,3.534,3.4992,3.5132,210999,0
2009-09-24,3.5132,3.5409,3.4299,3.4365,168710,0
2009-09-25,3.4299,3.4854,3.4299,3.4574,97796,0
2009-09-28,3.5132,3.5132,3.4646,3.5061,104663,0
2009-09-29,3.5202,3.5269,3.4783,3.4854,153066,0
2009-09-30,3.5409,3.5409,3.4783,3.4992,230146,0
2009-10-01,3.5132,3.5132,3.4434,3.4434,159093,0
2009-10-02,3.4299,3.4922,3.4088,3.4922,135240,0
2009-10-05,3.4783,3.5132,3.4505,3.4992,126436,0
2009-10-06,3.5132,3.534,3.4574,3.4783,144481,0
2009-10-07,3.4783,3.5132,3.4646,3.5132,86492,0
2009-10-08,3.5202,3.5828,3.5132,3.534,258255,0
2009-10-09,3.5409,3.5482,3.4992,3.5482,124092,0
2009-10-12,3.5482,3.5969,3.4992,3.5132,180124,0
2009-10-13,3.5132,3.534,3.4854,3.5202,87880,0
2009-10-14,3.5828,3.5828,3.4922,3.5202,195652,0
2009-10-15,3.5269,3.5688,3.4783,3.5061,146349,0
2009-10-16,3.5061,3.5269,3.4713,3.4854,137699,0
2009-10-19,3.4783,3.5132,3.4646,3.4854,121153,0
2009-10-20,3.4854,3.4992,3.4505,3.4505,103815,0
2009-10-21,3.5969,3.6104,3.5061,3.5755,455330,0
2009-10-22,3.5828,3.7149,3.5482,3.5896,192484,0
2009-10-23,3.5969,3.6314,3.5132,3.5132,322571,0
2009-10-26,3.5482,3.6314,3.5482,3.555,112251,0
2009-10-27,3.5617,3.6872,3.5482,3.6732,258164,0
2009-10-28,3.7218,3.7428,3.6175,3.6175,155055,0
2009-10-29,3.6314,3.7845,3.6314,3.7428,213399,0
2009-10-30,3.7773,3.7773,3.6872,3.694,246946,0
2009-11-02,3.7565,3.7565,3.6523,3.7428,171985,0
2009-11-03,3.7428,3.8611,3.68,3.8333,220897,0
2009-11-04,3.868,4.1393,3.868,4.0071,707911,0
2009-11-05,4.0694,4.2577,4.0694,4.2577,444133,0
2009-11-06,4.4036,4.4036,3.7565,3.8194,1451700,0
2009-11-09,4.0071,4.2229,3.9305,4.1321,1061809,0
2009-11-10,4.1393,4.32,4.1045,4.32,668834,0
2009-11-11,4.32,4.4869,4.32,4.3755,824349,0
2009-11-12,4.2436,4.2992,4.0002,4.1674,773411,0
2009-11-13,4.181,4.2436,4.1393,4.1674,311700,0
2009-11-16,4.2087,4.3619,4.181,4.3061,1528688,0
2009-11-17,4.2577,4.3133,4.0281,4.0488,700458,0
2009-11-18,4.0418,4.0905,3.9305,3.9723,583981,0
2009-11-19,3.9584,3.9723,3.8611,3.8819,295981,0
2009-11-20,3.8819,4.0348,3.868,4.0002,376684,0
2009-11-23,4.0488,4.0488,3.9095,3.9376,397745,0
2009-11-24,3.9237,3.9515,3.8819,3.9095,235860,0
2009-11-25,3.9515,3.9723,3.8611,3.8611,259106,0
2009-11-27,3.8333,3.9164,3.7915,3.8122,291949,0
2009-11-30,3.8888,3.9164,3.7773,3.8055,250392,0
2009-12-01,3.8122,3.9164,3.7565,3.8471,221279,0
2009-12-02,3.868,3.9095,3.8055,3.8262,194302,0
2009-12-03,3.8958,3.8958,3.7773,3.7845,194341,0
2009-12-04,3.8611,3.8958,3.7915,3.8747,221610,0
2009-12-07,3.9026,3.9026,3.8471,3.8958,273530,0
2009-12-08,3.9095,3.9305,3.8611,3.9095,223223,0
2009-12-09,3.9515,4.0002,3.9095,3.9584,254158,0
2009-12-10,4.0141,4.0141,3.9305,3.9653,175666,0
2009-12-11,3.9932,4.0694,3.9723,4.0348,359656,0
2009-12-14,4.1116,4.1116,4.0002,4.0209,180691,0
2009-12-15,4.0141,4.0281,3.9653,3.9653,197677,0
2009-12-16,3.9791,4.0209,3.9723,3.9723,1019194,0
2009-12-17,3.9723,4.0071,3.9164,3.9515,200982,0
2009-12-18,3.9515,4.0071,3.9164,4.0071,501211,0
2009-12-21,4.0348,4.0488,3.9932,4.0002,415041,0
2009-12-22,4.0348,4.0348,3.9791,3.9791,331634,0
2009-12-23,4.0141,4.0348,3.9932,4.0209,364603,0
2009-12-24,4.0071,4.0694,3.9791,3.9862,183307,0
2009-12-28,4.0141,4.0209,3.9862,4.0141,339934,0
2009-12-29,4.0141,4.0348,4.0071,4.0209,278219,0
2009-12-30,4.1321,4.1321,4.0002,4.0348,300803,0
2009-12-31,4.0348,4.1184,4.0209,4.0835,324327,0
2010-01-04,4.2645,4.2645,4.1393,4.2229,465533,0
2010-01-05,4.3341,4.348,4.2436,4.348,448618,0
2010-01-06,4.3896,4.3896,4.3133,4.348,220902,0
2010-01-07,4.3691,4.4036,4.2229,4.3691,271580,0
2010-01-08,4.3829,4.4869,4.3691,4.4524,481527,0
2010-01-11,4.4942,4.6749,4.4383,4.4942,652437,0
2010-01-12,4.4869,4.5496,4.3829,4.4245,436288,0
2010-01-13,4.4524,4.4524,4.2369,4.2713,599748,0
2010-01-14,4.3061,4.348,4.174,4.2992,367196,0
2010-01-15,4.2713,4.3409,4.2087,4.2577,344129,0
2010-01-19,4.2924,4.3341,4.2436,4.2713,372335,0
2010-01-20,4.2577,4.2992,4.174,4.2369,449247,0
2010-01-21,4.2505,4.2645,4.1045,4.1463,393964,0
2010-01-22,4.1532,4.1881,4.0905,4.1674,361627,0
2010-01-25,4.2785,4.2785,4.0694,4.1463,159522,0
2010-01-26,4.1674,4.174,4.0694,4.0767,295529,0
2010-01-27,4.0694,4.1045,3.8958,3.9515,521686,0
2010-01-28,3.9584,3.9653,3.8262,3.8262,475370,0
2010-01-29,3.8747,4.1116,3.8262,4.1116,467860,0
2010-02-01,4.1253,4.1321,4.0002,4.0281,183601,0
2010-02-02,4.0488,4.1184,4.0418,4.0628,153244,0
2010-02-03,4.0905,4.1881,4.0767,4.0974,131234,0
2010-02-04,4.0974,4.1045,3.9862,4.0002,168955,0
2010-02-05,3.9653,3.9932,3.8333,3.9305,357469,0
2010-02-08,3.9515,3.9653,3.9376,3.9515,90275,0
2010-02-09,3.9584,3.9653,3.9095,3.9515,153425,0
2010-02-10,3.9653,4.0348,3.9442,4.0071,216382,0
2010-02-11,4.0209,4.0628,3.9932,4.0628,148791,0
2010-02-12,4.0418,4.1045,4.0418,4.1045,107242,0
2010-02-16,4.1602,4.174,4.1045,4.174,303609,0
2010-02-17,4.1948,4.2785,4.174,4.2713,167019,0
2010-02-18,4.2785,4.2785,4.1948,4.2505,280554,0
2010-02-19,4.2229,4.2505,4.2157,4.2436,132284,0
2010-02-22,4.2577,4.2785,4.2436,4.2785,191911,0
2010-02-23,4.2505,4.2785,4.2505,4.2785,128660,0
2010-02-24,4.2785,4.2785,4.2019,4.2229,213792,0
2010-02-25,4.2229,4.2785,4.181,4.2785,176721,0
2010-02-26,4.2785,4.2785,4.2087,4.2087,118717,0
2010-03-01,4.2087,4.2369,4.174,4.1948,214199,0
2010-03-02,4.2019,4.2436,4.174,4.2436,184023,0
2010-03-03,4.2297,4.2713,4.2019,4.2577,135920,0
2010-03-04,4.2645,4.2645,4.2087,4.2369,97803,0
2010-03-05,4.2369,4.2577,4.1184,4.2505,278457,0
2010-03-08,4.2297,4.2505,4.181,4.2019,207793,0
2010-03-09,4.2087,4.2505,4.181,4.2505,274146,0
2010-03-10,4.2645,4.2785,4.2577,4.2785,238471,0
2010-03-11,4.2713,4.32,4.2087,4.32,246099,0
2010-03-12,4.348,4.3549,4.2924,4.348,285355,0
2010-03-15,4.3549,4.3691,4.348,4.3549,220057,0
2010-03-16,4.3619,4.3755,4.32,4.3619,313545,0
2010-03-17,4.0418,4.0418,3.1933,3.694,2869138,0
2010-03-18,3.6594,3.7218,3.6523,3.6732,502185,0
2010-03-19,3.6872,3.701,3.5132,3.5969,698947,0
2010-03-22,3.534,3.5969,3.4019,3.4574,954061,0
2010-03-23,3.4574,3.5409,3.4158,3.5269,442098,0
2010-03-24,3.4992,3.5409,3.4365,3.4574,408604,0
2010-03-25,3.4574,3.5409,3.4158,3.4226,413934,0
2010-03-26,3.4299,3.4783,3.4299,3.4646,223683,0
2010-03-29,3.4783,3.555,3.4505,3.534,240486,0
2010-03-30,3.5202,3.5617,3.4854,3.534,171143,0
2010-03-31,3.5409,3.6035,3.5132,3.5202,227322,0
2010-04-01,3.555,3.6104,3.4854,3.534,180289,0
2010-04-05,3.5617,3.5828,3.5061,3.5061,259434,0
2010-04-06,3.5202,3.6104,3.5061,3.5969,237835,0
2010-04-07,3.5969,3.68,3.5969,3.6594,256119,0
2010-04-08,3.6244,3.6872,3.5617,3.6453,239981,0
2010-04-09,3.6383,3.6523,3.555,3.555,243901,0
2010-04-12,3.5755,3.6175,3.5132,3.555,196387,0
2010-04-13,3.5617,3.5828,3.5617,3.5688,107945,0
2010-04-14,3.5482,3.6453,3.5482,3.6314,214280,0
2010-04-15,3.6383,3.6594,3.6383,3.6453,202241,0
2010-04-16,3.6523,3.6732,3.5828,3.6175,172172,0
2010-04-19,3.5896,3.6383,3.5828,3.6383,123803,0
2010-04-20,3.6314,3.6314,3.5755,3.5969,93578,0
2010-04-21,3.5969,3.6244,3.5828,3.5828,135263,0
2010-04-22,3.5828,3.6383,3.555,3.6104,148703,0
2010-04-23,3.6012,3.6366,3.5731,3.6154,135177,0
2010-04-26,3.6244,3.6244,3.5896,3.5969,138179,0
2010-04-27,3.5828,3.6035,3.5409,3.5409,139136,0
2010-04-28,3.5132,3.5828,3.5132,3.5688,118317,0
2010-04-29,3.5755,3.6104,3.5132,3.5269,235616,0
2010-04-30,3.5132,3.5482,3.5132,3.5132,140717,0
2010-05-03,3.5269,3.5755,3.5132,3.5269,186769,0
2010-05-04,3.5202,3.534,3.5132,3.5269,154040,0
2010-05-05,3.5061,3.5132,3.2347,3.3046,597101,0
2010-05-06,3.3184,3.4646,3.1794,3.2209,406236,0
2010-05-07,3.2557,3.4713,3.2347,3.2975,268442,0
2010-05-10,3.3809,3.4574,3.3809,3.4365,150577,0
2010-05-11,3.4226,3.5269,3.4088,3.4226,176175,0
2010-05-12,3.4299,3.5132,3.4158,3.5061,188575,0
2010-05-13,3.4922,3.5482,3.4434,3.5482,199589,0
2010-05-14,3.5409,3.5409,3.3952,3.4713,193504,0
2010-05-17,3.5061,3.5132,3.4226,3.4646,207302,0
2010-05-18,3.4505,3.4713,3.3392,3.3392,175522,0
2010-05-19,3.3392,3.4019,3.3324,3.3878,234307,0
2010-05-20,3.3251,3.4713,3.2001,3.214,336978,0
2010-05-21,3.1794,3.2975,3.1306,3.2766,326334,0
2010-05-24,3.2557,3.3392,3.2419,3.2906,109966,0
2010-05-25,3.214,3.2627,3.1164,3.2001,337911,0
2010-05-26,3.2209,3.2766,3.2001,3.2766,174693,0
2010-05-27,3.2975,3.3601,3.0261,3.3601,907716,0
2010-05-28,3.3878,3.4158,3.2766,3.2906,202172,0
2010-06-01,3.2697,3.2697,3.1722,3.1794,138470,0
2010-06-02,3.207,3.214,3.1654,3.2001,156546,0
2010-06-03,3.228,3.228,3.1306,3.1514,364782,0
2010-06-04,3.1306,3.1933,3.0889,3.0889,183504,0
2010-06-07,3.1164,3.1164,3.0261,3.0467,218409,0
2010-06-08,3.0467,3.0467,2.8592,2.8733,556805,0
2010-06-09,2.8872,2.9638,2.7895,2.915,311733,0
2010-06-10,2.9565,3.0192,2.9217,3.0192,167530,0
2010-06-11,2.9984,3.0817,2.9984,3.068,123940,0
2010-06-14,3.1306,3.1933,3.0957,3.1306,257308,0
2010-06-15,3.068,3.1376,3.0122,3.1376,149034,0
2010-06-16,3.0817,3.1164,3.0467,3.0611,92881,0
2010-06-17,3.0889,3.1096,3.0261,3.1096,83441,0
2010-06-18,3.1096,3.1164,3.0332,3.068,158541,0
2010-06-21,3.068,3.0749,2.9846,2.9984,189519,0
2010-06-22,2.9846,3.0261,2.9846,3.0192,133774,0
2010-06-23,3.0332,3.0467,2.9777,3.0122,142872,0
2010-06-24,3.0122,3.0749,3.0122,3.0399,117140,0
2010-06-25,3.0611,3.0611,2.9984,2.9984,978069,0
2010-06-28,3.0053,3.0261,2.9846,2.9913,111074,0
2010-06-29,2.9846,2.9846,2.915,2.9217,147908,0
2010-06-30,2.9218,2.9431,2.9007,2.9077,188550,0
2010-07-01,2.9217,2.9356,2.7687,2.8313,279368,0
2010-07-02,2.8174,2.8313,2.7827,2.8105,84528,0
2010-07-06,2.8105,2.8313,2.7895,2.8036,139042,0
2010-07-07,2.8245,2.901,2.8105,2.901,79858,0
2010-07-08,2.9217,2.9705,2.8386,2.9565,62629,0
2010-07-09,2.9356,3.0053,2.915,2.9913,235731,0
2010-07-12,2.9638,2.9846,2.8663,2.8733,125796,0
2010-07-13,2.8872,2.9638,2.8733,2.9565,110133,0
2010-07-14,2.9565,2.9565,2.8872,2.915,73407,0
2010-07-15,2.9356,2.9426,2.8313,2.8801,184986,0
2010-07-16,2.8592,2.8939,2.8105,2.8313,163799,0
2010-07-19,2.8524,2.8801,2.8174,2.8733,72310,0
2010-07-20,2.8105,2.8454,2.7827,2.8386,141945,0
2010-07-21,2.8245,2.8386,2.7967,2.8036,130776,0
2010-07-22,2.8036,2.8801,2.8036,2.8592,111924,0
2010-07-23,2.8733,2.8801,2.8245,2.8801,82389,0
2010-07-26,2.8801,2.915,2.8663,2.8872,137475,0
2010-07-27,2.8939,2.9217,2.8733,2.915,91222,0
2010-07-28,2.915,2.9217,2.8872,2.9078,98465,0
2010-07-29,2.9217,2.9496,2.7827,2.8313,98854,0
2010-07-30,2.8245,2.9496,2.7827,2.7827,222613,0
2010-08-02,2.7895,2.8524,2.7895,2.8454,114845,0
2010-08-03,2.8245,2.8872,2.8174,2.8663,83317,0
2010-08-04,2.8592,2.9078,2.8524,2.901,80109,0
2010-08-05,2.8939,2.8939,2.8105,2.8105,142386,0
2010-08-06,2.8245,2.8454,2.8036,2.8105,189639,0
2010-08-09,2.8245,2.9288,2.8174,2.9288,199910,0
2010-08-10,2.9426,2.9638,2.8245,2.9356,282862,0
2010-08-11,2.9217,2.9426,2.8313,2.8313,189644,0
2010-08-12,2.8105,2.9356,2.8105,2.901,236338,0
2010-08-13,2.915,2.9846,2.9078,2.9288,169589,0
2010-08-16,2.9288,2.9565,2.901,2.9565,90544,0
2010-08-17,2.9565,3.0332,2.9426,3.0122,172598,0
2010-08-18,3.0053,3.0611,2.9846,3.0053,142419,0
2010-08-19,3.0053,3.0261,2.9426,2.9426,95334,0
2010-08-20,2.9496,2.9496,2.8939,2.901,193888,0
2010-08-23,2.901,2.9565,2.901,2.9288,77162,0
2010-08-24,2.915,2.9496,2.8872,2.8872,143046,0
2010-08-25,2.8872,2.9913,2.8801,2.9565,103168,0
2010-08-26,2.9565,2.9846,2.9078,2.9078,88308,0
2010-08-27,2.9356,2.9565,2.9078,2.9565,105497,0
2010-08-30,2.9638,2.9638,2.8939,2.8939,68854,0
2010-08-31,2.9077,2.9218,2.8867,2.8936,128315,0
2010-09-01,2.9217,2.9913,2.915,2.9913,161066,0
2010-09-02,2.9705,3.0122,2.9496,3.0122,136791,0
2010-09-03,3.0332,3.0889,2.9846,3.054,203880,0
2010-09-07,3.0611,3.1096,3.0122,3.0817,166006,0
2010-09-08,3.0889,3.1306,3.0889,3.1096,187652,0
2010-09-09,3.1235,3.1585,3.0611,3.1027,130613,0
2010-09-10,3.1235,3.1306,3.0817,3.1027,125686,0
2010-09-13,3.1027,3.2488,3.1027,3.214,292696,0
2010-09-14,3.2209,3.3046,3.1794,3.1933,302127,0
2010-09-15,3.1722,3.228,3.1654,3.214,104205,0
2010-09-16,3.214,3.2347,3.1933,3.2209,150262,0
2010-09-17,3.2488,3.2488,3.1654,3.207,116904,0
2010-09-20,3.2001,3.2347,3.1654,3.2347,200078,0
2010-09-21,3.207,3.3046,3.0261,3.2488,378991,0
2010-09-22,3.2697,3.3046,3.2347,3.2627,137301,0
2010-09-23,3.2557,3.2557,3.1096,3.1096,188493,0
2010-09-24,3.1096,3.1164,3.0261,3.0889,430072,0
2010-09-27,3.0889,3.1235,3.0611,3.0817,170577,0
2010-09-28,3.0467,3.0957,2.9984,3.0611,213045,0
2010-09-29,3.0332,3.0749,3.0122,3.054,181040,0
2010-09-30,3.12,3.1482,3.0634,3.12,235390,0
2010-10-01,3.1306,3.1514,3.0817,3.1235,186084,0
2010-10-04,3.0957,3.1376,3.0611,3.0817,161244,0
2010-10-05,3.1514,3.1514,2.9846,2.9913,456176,0
2010-10-06,3.0399,3.0399,2.901,2.9496,536015,0
2010-10-07,2.9913,3.0749,2.9638,3.0192,294467,0
2010-10-08,3.0261,3.0817,3.0261,3.0817,183893,0
2010-10-11,3.0889,3.2488,3.0889,3.214,182356,0
2010-10-12,3.2627,3.2627,3.1933,3.2419,158760,0
2010-10-13,3.2419,3.2766,3.2419,3.2697,259959,0
2010-10-14,3.3184,3.3184,3.2557,3.2627,167426,0
2010-10-15,3.2627,3.2906,3.2347,3.2697,157284,0
2010-10-18,3.2697,3.2906,3.2419,3.2766,330119,0
2010-10-19,3.2766,3.3392,3.2697,3.2838,640027,0
2010-10-20,3.2488,3.2557,3.214,3.2347,168414,0
2010-10-21,3.2347,3.2419,3.1654,3.1794,125836,0
2010-10-22,3.1654,3.228,3.1654,3.1933,104365,0
2010-10-25,3.2209,3.2347,3.1794,3.2001,128829,0
2010-10-26,3.1794,3.2347,3.1722,3.228,95481,0
2010-10-27,3.214,3.2209,3.1722,3.1794,89090,0
2010-10-28,3.1861,3.2001,3.1445,3.1445,96586,0
2010-10-29,3.1467,3.1825,3.1467,3.1684,91782,0
2010-11-01,3.2001,3.207,3.1376,3.1445,111355,0
2010-11-02,3.1722,3.2347,3.1445,3.2347,196560,0
2010-11-03,3.2347,3.2347,3.1722,3.1933,90719,0
2010-11-04,3.2209,3.2766,3.207,3.2766,256534,0
2010-11-05,3.2838,3.2838,3.2209,3.2627,177525,0
2010-11-08,3.2697,3.2975,3.2557,3.2906,119927,0
2010-11-09,3.2766,3.3184,3.2766,3.2838,166622,0
2010-11-10,3.3251,3.4713,3.3251,3.4574,438314,0
2010-11-11,3.4299,3.5482,3.4158,3.5061,229746,0
2010-11-12,3.5061,3.5132,3.4574,3.4783,167067,0
2010-11-15,3.5061,3.5828,3.4783,3.4854,223487,0
2010-11-16,3.4854,3.5409,3.3046,3.3671,355656,0
2010-11-17,3.3952,3.4434,3.3952,3.4434,149287,0
2010-11-18,3.4783,3.4783,3.3809,3.4019,170710,0
2010-11-19,3.4088,3.4088,3.3392,3.3952,186496,0
2010-11-22,3.3952,3.4019,3.3324,3.3671,155877,0
2010-11-23,3.3251,3.3952,3.3046,3.3809,163836,0
2010-11-24,3.3809,3.4299,3.2347,3.4158,320698,0
2010-11-26,3.4088,3.4783,3.3878,3.4713,72035,0
2010-11-29,3.4574,3.4574,3.3741,3.4299,129293,0
2010-11-30,3.4101,3.4173,3.3678,3.3889,143219,0
2010-12-01,3.4299,3.4365,3.3741,3.3952,233544,0
2010-12-02,3.4713,3.4713,3.3392,3.4158,221622,0
2010-12-03,3.4158,3.4434,3.3532,3.3809,159053,0
2010-12-06,3.3532,3.3809,3.3392,3.3532,216878,0
2010-12-07,3.3671,3.3809,3.2975,3.3251,474525,0
2010-12-08,3.3251,3.3952,3.3184,3.3809,205789,0
2010-12-09,3.3878,3.4299,3.3532,3.4226,237894,0
2010-12-10,3.4088,3.4088,3.3532,3.3878,242386,0
2010-12-13,3.3809,3.4158,3.3046,3.3671,265029,0
2010-12-14,3.3601,3.4434,3.2906,3.4226,577821,0
2010-12-15,3.4434,3.4434,3.3462,3.3671,178154,0
2010-12-16,3.3889,3.5094,3.3749,3.4315,457061,0
2010-12-17,3.4505,3.4646,3.3741,3.3741,306161,0
2010-12-20,3.3878,3.4226,3.3741,3.3952,153090,0
2010-12-21,3.4226,3.4299,3.3601,3.4019,546845,0
2010-12-22,3.4088,3.4226,3.3952,3.4226,158054,0
2010-12-23,3.4299,3.4299,3.4019,3.4088,154292,0
2010-12-27,3.4158,3.4299,3.3671,3.4158,138868,0
2010-12-28,3.4158,3.4226,3.3809,3.3952,151144,0
2010-12-29,3.4101,3.495,3.3605,3.396,211705,0
2010-12-30,3.396,3.4241,3.3818,3.4031,206905,0
2010-12-31,3.4108,3.4184,3.3736,3.3882,134645,0
2011-01-03,3.4088,3.5061,3.4088,3.4365,513929,0
2011-01-04,3.4574,3.4646,3.4088,3.4299,192094,0
2011-01-05,3.4434,3.4713,3.4299,3.4713,134723,0
2011-01-06,3.4646,3.5617,3.4646,3.5482,342706,0
2011-01-07,3.6175,3.6175,3.4646,3.4922,377866,0
2011-01-10,3.4922,3.5896,3.4646,3.5896,183469,0
2011-01-11,3.5617,3.6175,3.5132,3.5969,268921,0
2011-01-12,3.6244,3.7773,3.6104,3.7428,462014,0
2011-01-13,3.7361,3.8747,3.7361,3.8471,295101,0
2011-01-14,3.8542,3.9376,3.8262,3.9305,287928,0
2011-01-18,3.9477,3.9548,3.8983,3.9548,262543,0
2011-01-19,3.9477,3.9548,3.8134,3.8346,231831,0
2011-01-20,3.8333,3.8333,3.5617,3.6523,314621,0
2011-01-21,3.68,3.7287,3.6523,3.7149,182818,0
2011-01-24,3.7428,3.8194,3.7149,3.8055,133523,0
2011-01-25,3.7984,3.8262,3.7915,3.8194,112574,0
2011-01-26,3.8542,3.9305,3.8333,3.8747,205669,0
2011-01-27,3.8958,3.9095,3.8611,3.8958,104112,0
2011-01-28,3.8958,3.8958,3.7428,3.7706,223416,0
2011-01-31,3.8007,3.8081,3.7331,3.7707,114405,0
2011-02-01,3.8122,3.8747,3.7773,3.8747,167677,0
2011-02-02,3.8747,3.8888,3.7706,3.7915,192006,0
2011-02-03,3.7993,3.8206,3.7568,3.7852,125980,0
2011-02-04,3.8055,3.8611,3.7634,3.8333,157210,0
2011-02-07,3.8611,3.9305,3.8542,3.9164,206154,0
2011-02-08,3.9376,3.9376,3.8611,3.8819,145532,0
2011-02-09,3.8958,3.9515,3.868,3.9442,132386,0
2011-02-10,3.8983,3.9622,3.8983,3.9622,153289,0
2011-02-11,3.9584,4.0209,3.9442,4.0209,190743,0
2011-02-14,4.0348,4.1045,4.0071,4.0905,209443,0
2011-02-15,4.1045,4.1116,4.0488,4.1116,146721,0
2011-02-16,4.1393,4.174,4.1184,4.174,259635,0
2011-02-18,4.1602,4.2097,4.1531,4.1954,224766,0
2011-02-22,4.1674,4.2087,4.1393,4.1393,300918,0
2011-02-23,4.1532,4.2019,3.9515,4.0071,293644,0
2011-02-24,4.0281,4.0628,3.7565,3.9164,559816,0
2011-02-25,4.0254,4.0254,3.7852,3.9548,391767,0
2011-02-28,3.9548,4.0115,3.9548,4.0115,153879,0
2011-03-01,4.0328,4.061,3.9975,4.0469,180369,0
2011-03-02,4.061,4.0893,3.9622,3.9905,274235,0
2011-03-03,4.0469,4.0681,3.9975,4.0681,131874,0
2011-03-04,4.0681,4.1389,4.0399,4.1105,124248,0
2011-03-07,4.1462,4.1462,4.0893,4.1034,147360,0
2011-03-08,4.1176,4.1742,4.0753,4.1602,298558,0
2011-03-09,4.1389,4.2029,4.0823,4.1389,150878,0
2011-03-10,4.0962,4.0962,3.9905,4.0115,250154,0
2011-03-11,3.9763,4.0045,3.8912,3.9622,207755,0
2011-03-14,3.8701,3.9126,3.8206,3.8417,211931,0
2011-03-15,3.7568,3.8346,3.566,3.8063,370447,0
2011-03-16,3.7922,3.9126,3.7499,3.8629,145091,0
2011-03-17,3.9834,3.9975,3.8629,3.9905,143991,0
2011-03-18,4.0045,4.061,3.9622,4.0115,271892,0
2011-03-21,4.0328,4.0753,3.9905,4.0753,134706,0
2011-03-22,4.0823,4.0823,3.9975,4.0045,220377,0
2011-03-23,3.9622,3.9622,3.7286,3.8701,378457,0
2011-03-24,3.8701,3.8843,3.7499,3.7852,312043,0
2011-03-25,3.778,3.8772,3.778,3.8134,160854,0
2011-03-28,3.8983,3.9126,3.8206,3.8206,121663,0
2011-03-29,3.8206,3.8701,3.8206,3.8629,98208,0
2011-03-30,3.8629,3.8843,3.8417,3.8772,80420,0
2011-03-31,3.8532,3.8754,3.7857,3.8382,226620,0
2011-04-01,3.8488,3.9196,3.8488,3.8912,137838,0
2011-04-04,3.9126,3.9407,3.8912,3.9266,111062,0
2011-04-05,3.9407,3.9407,3.8772,3.9056,161858,0
2011-04-06,3.9407,3.9622,3.9056,3.9622,151025,0
2011-04-07,3.9691,3.9905,3.8417,3.8912,169564,0
2011-04-08,3.9056,3.9266,3.7993,3.8629,270145,0
2011-04-11,3.8558,3.9056,3.8206,3.8206,162798,0
2011-04-12,3.8488,3.9196,3.7499,3.8134,301600,0
2011-04-13,3.8488,3.8488,3.7922,3.8206,71498,0
2011-04-14,3.8134,3.8346,3.7711,3.8275,116322,0
2011-04-15,3.8346,3.8912,3.8275,3.8843,144936,0
2011-04-18,3.8417,3.8629,3.7922,3.8063,112099,0
2011-04-19,3.8206,3.8912,3.8134,3.8558,130784,0
2011-04-20,3.8843,3.8843,3.8063,3.8134,250914,0
2011-04-21,3.8134,3.8346,3.778,3.778,150757,0
2011-04-25,3.7852,3.8206,3.7568,3.778,144241,0
2011-04-26,3.778,3.8558,3.7637,3.8275,174958,0
2011-04-27,3.8417,3.8558,3.7993,3.8346,67532,0
2011-04-28,3.8417,3.8488,3.8063,3.8488,145876,0
2011-04-29,3.8457,3.8532,3.8158,3.8305,146809,0
2011-05-02,3.8346,3.8558,3.7852,3.7852,129059,0
2011-05-03,3.7711,3.8275,3.7711,3.7852,59161,0
2011-05-04,3.7922,3.7922,3.7499,3.7568,128195,0
2011-05-05,3.7499,3.7568,3.6084,3.6224,265769,0
2011-05-06,3.6439,3.736,3.5941,3.6507,224250,0
2011-05-09,3.8417,3.9905,3.7637,3.9834,568959,0
2011-05-10,3.9975,4.061,3.9337,4.0469,314529,0
2011-05-11,4.0328,4.0469,3.9622,3.9691,107926,0
2011-05-12,3.9266,3.9337,3.8558,3.8843,231743,0
2011-05-13,3.8843,3.9056,3.8275,3.8346,163191,0
2011-05-16,3.8206,3.8206,3.7499,3.7637,169050,0
2011-05-17,3.7637,3.8346,3.7637,3.8206,237433,0
2011-05-18,3.8206,3.8912,3.7993,3.8912,116868,0
2011-05-19,3.8912,3.8912,3.8134,3.8346,116692,0
2011-05-20,3.8206,3.8772,3.7993,3.8134,153731,0
2011-05-23,3.7922,3.8346,3.7499,3.8063,166597,0
2011-05-24,3.7993,3.8558,3.7637,3.8417,95159,0
2011-05-25,3.7852,3.8629,3.7568,3.8417,100221,0
2011-05-26,3.8417,3.8912,3.7711,3.8629,95201,0
2011-05-27,3.8346,3.8843,3.8275,3.8701,85069,0
2011-05-31,3.8829,3.9405,3.8109,3.8109,484567,0
2011-06-01,3.8346,3.8346,3.7499,3.7499,144778,0
2011-06-02,3.7711,3.8063,3.7072,3.7072,941393,0
2011-06-03,3.7145,3.7286,3.6648,3.6648,201862,0
2011-06-06,3.6648,3.693,3.5869,3.5869,234279,0
2011-06-07,3.6012,3.6154,3.5305,3.5446,320051,0
2011-06-08,3.5374,3.5374,3.4669,3.495,232766,0
2011-06-09,3.5023,3.5162,3.4315,3.495,303722,0
2011-06-10,3.4384,3.5374,3.396,3.4669,270228,0
2011-06-13,3.4454,3.495,3.4315,3.4315,223575,0
2011-06-14,3.4525,3.5446,3.4525,3.5374,192271,0
2011-06-15,3.5162,3.5162,3.4384,3.4739,154420,0
2011-06-16,3.4787,3.5147,3.3922,3.4354,669503,0
2011-06-17,3.4454,3.4881,3.4173,3.4384,279075,0
2011-06-20,3.4454,3.4739,3.2191,3.396,489295,0
2011-06-21,3.4031,3.4101,3.3112,3.3183,436432,0
2011-06-22,3.325,3.3395,3.3042,3.3112,211072,0
2011-06-23,3.3042,3.3395,3.3042,3.325,235559,0
2011-06-24,3.3536,3.4595,3.3042,3.4595,902685,0
2011-06-27,3.3749,3.396,3.3395,3.3749,234384,0
2011-06-28,3.3678,3.396,3.3325,3.3536,243368,0
2011-06-29,3.3605,3.3818,3.325,3.3395,217888,0
2011-06-30,3.3283,3.3586,3.2983,3.3059,369497,0
2011-07-01,3.325,3.3395,3.297,3.325,263987,0
2011-07-05,3.3536,3.3605,3.3325,3.3605,125950,0
2011-07-06,3.3489,3.3631,3.327,3.3631,164374,0
2011-07-07,3.3678,3.4241,3.3395,3.4241,315744,0
2011-07-08,3.3889,3.4101,3.3465,3.3749,163751,0
2011-07-11,3.3465,3.3605,3.3112,3.3465,197757,0
2011-07-12,3.3605,3.3818,3.325,3.3325,78230,0
2011-07-13,3.3395,3.396,3.325,3.3605,171315,0
2011-07-14,3.3325,3.3465,3.297,3.297,135402,0
2011-07-15,3.297,3.3325,3.297,3.3112,89018,0
2011-07-18,3.297,3.3395,3.297,3.3042,114874,0
2011-07-19,3.3416,3.3489,3.2911,3.327,120800,0
2011-07-20,3.3183,3.325,3.2899,3.3042,64848,0
2011-07-21,3.3183,3.325,3.297,3.325,78485,0
2011-07-22,3.3042,3.3325,3.2332,3.2616,198227,0
2011-07-25,3.2404,3.2688,3.1482,3.1482,272237,0
2011-07-26,3.1467,3.2044,3.1467,3.1541,165239,0
2011-07-27,3.1555,3.1835,3.0705,3.0705,143204,0
2011-07-28,3.0891,3.1107,3.0529,3.0674,134764,0
2011-07-29,3.0241,3.0674,2.9374,3.0241,302843,0
2011-08-01,3.0776,3.1555,3.0281,3.0281,230472,0
2011-08-02,3.0385,3.0529,2.8653,2.8653,337296,0
2011-08-03,2.9007,2.9572,2.8442,2.9431,271658,0
2011-08-04,2.9159,2.9445,2.8436,2.8436,268642,0
2011-08-05,2.8442,2.9218,2.8299,2.8936,255049,0
2011-08-08,2.7807,2.8088,2.5539,2.5539,577923,0
2011-08-09,2.6249,2.7028,2.5615,2.6178,571192,0
2011-08-10,2.7028,2.7947,2.6178,2.6531,368848,0
2011-08-11,2.6743,2.9218,2.66,2.9007,349226,0
2011-08-12,2.9007,2.9007,2.7947,2.8515,181924,0
2011-08-15,2.9077,3,2.8515,2.9856,175008,0
2011-08-16,2.9572,2.9572,2.8515,2.8726,167780,0
2011-08-17,2.8867,2.915,2.8442,2.8936,147788,0
2011-08-18,2.8158,2.8936,2.7595,2.7663,215922,0
2011-08-19,2.7239,2.8158,2.6743,2.7381,144698,0
2011-08-22,2.8018,2.8229,2.6885,2.7309,181692,0
2011-08-23,2.7309,2.8442,2.6885,2.8442,212827,0
2011-08-24,2.8442,2.8655,2.8158,2.8442,100219,0
2011-08-25,2.8515,2.8515,2.7595,2.7595,166601,0
2011-08-26,2.7424,2.8436,2.7424,2.8291,186954,0
2011-08-29,2.8583,2.9291,2.8299,2.9291,149542,0
2011-08-30,2.9007,3.0212,2.8867,3.0212,134152,0
2011-08-31,3.0212,3.0736,2.9386,3.0435,180302,0
2011-09-01,2.8299,3.0919,2.8299,2.9218,140308,0
2011-09-02,2.886,2.9909,2.8636,2.8636,88778,0
2011-09-06,2.8291,2.9302,2.793,2.858,169519,0
2011-09-07,2.9015,2.9229,2.8364,2.8653,86387,0
2011-09-08,2.9015,3.0023,2.9015,2.9015,230010,0
2011-09-09,2.9015,2.9229,2.793,2.8147,200271,0
2011-09-12,2.8004,2.9015,2.8004,2.8797,177908,0
2011-09-13,2.8291,2.9159,2.8004,2.8726,143883,0
2011-09-14,2.9229,2.9302,2.8726,2.9084,129344,0
2011-09-15,2.894,2.9445,2.7784,2.858,224362,0
2011-09-16,2.8653,2.9735,2.8075,2.8075,300093,0
2011-09-19,2.793,2.8004,2.6848,2.7355,265221,0
2011-09-20,2.7641,2.8075,2.7283,2.7283,128659,0
2011-09-21,2.7283,2.7859,2.649,2.649,205902,0
2011-09-22,2.5983,2.7283,2.5623,2.6704,292658,0
2011-09-23,2.6415,2.7571,2.6415,2.7355,145750,0
2011-09-26,2.7424,2.8147,2.6992,2.8147,95389,0
2011-09-27,2.8364,2.887,2.8364,2.8653,151578,0
2011-09-28,2.858,2.887,2.721,2.721,81322,0
2011-09-29,2.7713,2.8436,2.7065,2.7784,71278,0
2011-09-30,2.7493,2.8412,2.7107,2.7799,129437,0
2011-10-03,2.7713,2.793,2.6343,2.6631,191816,0
2011-10-04,2.5406,2.8075,2.5261,2.7784,345372,0
2011-10-05,2.8075,2.8797,2.7499,2.8219,131663,0
2011-10-06,2.851,2.858,2.7859,2.851,115025,0
2011-10-07,2.8653,2.887,2.7713,2.8004,140484,0
2011-10-10,2.8364,2.9229,2.8147,2.9229,147076,0
2011-10-11,2.9159,3.0023,2.9159,2.9952,179990,0
2011-10-12,3.0241,3.0744,3.0023,3.0744,175917,0
2011-10-13,3.06,3.0674,2.9952,3.0529,36858,0
2011-10-14,3.0674,3.1754,3.0023,3.1251,182536,0
2011-10-17,3.0891,3.0891,2.988,2.9952,114849,0
2011-10-18,3.0094,3.1178,2.9445,3.1107,123585,0
2011-10-19,3.1033,3.161,3.0529,3.0816,105116,0
2011-10-20,3.0816,3.0962,2.9806,3.0023,100408,0
2011-10-21,3.0312,3.1033,3.0023,3.1033,106454,0
2011-10-24,3.1033,3.1033,2.9952,3.0744,129655,0
2011-10-25,3.0458,3.06,2.988,3.0023,88708,0
2011-10-26,3.0312,3.06,2.9735,3.0385,101931,0
2011-10-27,3.1321,3.1467,3.0674,3.1467,254362,0
2011-10-28,3.1178,3.1178,3.0529,3.0891,98439,0
2011-10-31,3.0564,3.1255,3.0334,3.0487,70240,0
2011-11-01,3.0312,3.0962,3.0312,3.06,147721,0
2011-11-02,3.1178,3.161,3.1033,3.1467,136480,0
2011-11-03,3.1709,3.2461,3.1034,3.2461,165018,0
2011-11-04,3.2234,3.2234,3.1561,3.1858,96261,0
2011-11-07,3.1825,3.1825,3.1394,3.1754,72558,0
2011-11-08,3.1394,3.1394,2.9664,2.988,470077,0
2011-11-09,2.9015,2.9445,2.8004,2.8291,260996,0
2011-11-10,2.8486,2.886,2.8112,2.8636,120083,0
2011-11-11,2.8726,2.8726,2.8075,2.8436,149211,0
2011-11-14,2.8219,2.851,2.7784,2.8004,122783,0
2011-11-15,2.8147,2.851,2.7784,2.8436,88883,0
2011-11-16,2.793,2.851,2.7424,2.7424,156110,0
2011-11-17,2.7424,2.7571,2.6631,2.6631,180485,0
2011-11-18,2.656,2.6777,2.5623,2.5623,308711,0
2011-11-21,2.5548,2.6055,2.5333,2.5406,196918,0
2011-11-22,2.5406,2.5983,2.5261,2.5261,187170,0
2011-11-23,2.5261,2.5548,2.4754,2.4754,172844,0
2011-11-25,2.4737,2.5188,2.4514,2.4514,68966,0
2011-11-28,2.4754,2.5333,2.4542,2.4754,156833,0
2011-11-29,2.4754,2.5623,2.4609,2.4826,181868,0
2011-11-30,2.5616,2.6005,2.4986,2.4986,1080522,0
2011-12-01,2.5188,2.5911,2.4542,2.4542,221220,0
2011-12-02,2.4586,2.5112,2.4514,2.4663,155427,0
2011-12-05,2.4973,2.5837,2.4542,2.5693,444033,0
2011-12-06,2.6087,2.7812,2.5938,2.7739,493813,0
2011-12-07,2.766,2.7963,2.7061,2.7061,196368,0
2011-12-08,2.7214,2.7364,2.6385,2.6537,158350,0
2011-12-09,2.6537,2.6759,2.6161,2.6463,117500,0
2011-12-12,2.6161,2.6611,2.6012,2.6087,192092,0
2011-12-13,2.6161,2.6759,2.6012,2.6012,108183,0
2011-12-14,2.6012,2.6237,2.5639,2.6237,192004,0
2011-12-15,2.669,2.669,2.6237,2.6537,245136,0
2011-12-16,2.669,2.7137,2.6611,2.7137,254464,0
2011-12-19,2.7364,2.7364,2.6012,2.6012,160695,0
2011-12-20,2.6087,2.6237,2.5712,2.6012,174048,0
2011-12-21,2.5938,2.6237,2.4812,2.4963,373548,0
2011-12-22,2.5038,2.6314,2.4891,2.5938,144566,0
2011-12-23,2.5864,2.5864,2.4963,2.5038,169056,0
2011-12-27,2.5038,2.6087,2.4963,2.6012,261010,0
2011-12-28,2.6463,2.6759,2.6012,2.6237,169679,0
2011-12-29,2.6537,2.6912,2.5938,2.6912,202044,0
2011-12-30,2.6385,2.6837,2.5938,2.6837,173675,0
2012-01-03,2.7061,2.7512,2.6985,2.7512,129631,0
2012-01-04,2.6985,2.7364,2.6759,2.7137,98752,0
2012-01-05,2.6912,2.7287,2.6611,2.6985,66146,0
2012-01-06,2.6837,2.6985,2.6237,2.6463,86077,0
2012-01-09,2.6463,2.6611,2.6237,2.6385,96206,0
2012-01-10,2.6537,2.6611,2.6237,2.6385,176082,0
2012-01-11,2.6087,2.7214,2.6087,2.7137,157359,0
2012-01-12,2.7512,2.766,2.7137,2.7588,114767,0
2012-01-13,2.7214,2.7812,2.7061,2.7812,85644,0
2012-01-17,2.8037,2.8112,2.7214,2.7512,153581,0
2012-01-18,2.7287,2.8112,2.7137,2.8112,148656,0
2012-01-19,2.7812,2.9085,2.7812,2.9085,267116,0
2012-01-20,2.886,2.9163,2.8188,2.9163,150085,0
2012-01-23,2.886,2.9085,2.841,2.886,145772,0
2012-01-24,2.8711,2.9085,2.8561,2.9085,122256,0
2012-01-25,2.9085,2.9613,2.8561,2.9386,106438,0
2012-01-26,2.9761,2.9838,2.8935,2.9386,145489,0
2012-01-27,2.9386,3.0736,2.9386,3.0736,190726,0
2012-01-30,3.0362,3.0809,2.9838,3.0362,118836,0
2012-01-31,3.0487,3.064,2.9794,3.0025,164005,0
2012-02-01,3.006,3.0736,2.9838,3.0736,135310,0
2012-02-02,3.0736,3.126,3.0362,3.1034,101301,0
2012-02-03,3.1336,3.1858,3.1034,3.1709,256498,0
2012-02-06,3.1709,3.1787,3.1111,3.1184,118140,0
2012-02-07,3.1111,3.1336,3.0362,3.0584,119583,0
2012-02-08,3.006,3.1858,3.006,3.1336,108212,0
2012-02-09,3.1111,3.126,3.0435,3.0509,179774,0
2012-02-10,3.0362,3.066,3.006,3.006,85322,0
2012-02-13,3.006,3.0362,2.9838,3.0212,178348,0
2012-02-14,3.0212,3.066,3.0212,3.0435,51621,0
2012-02-15,3.0509,3.0736,2.9987,3.0212,100989,0
2012-02-16,3.006,3.1034,3.006,3.0886,81028,0
2012-02-17,3.0809,3.1111,3.0135,3.0435,74048,0
2012-02-21,3.0362,3.0509,2.9987,3.0212,114231,0
2012-02-22,3.0135,3.0435,2.9613,2.9761,125564,0
2012-02-23,3.006,3.126,2.9613,3.1184,172239,0
2012-02-24,2.9537,3.1483,2.9537,3.066,112301,0
2012-02-27,3.0886,3.126,3.0362,3.0736,60408,0
2012-02-28,3.0584,3.1034,3.0584,3.0886,35487,0
2012-02-29,3.1033,3.1191,3.0248,3.0248,98535,0
2012-03-01,3.0362,3.0809,2.9761,2.9761,238247,0
2012-03-02,3.0334,3.0334,2.9794,2.9794,85262,0
2012-03-05,2.9537,3.0135,2.9537,3.0135,82907,0
2012-03-06,2.9794,2.9948,2.9563,2.9642,91634,0
2012-03-07,2.9717,3.0102,2.9563,2.9948,79711,0
2012-03-08,3.0102,3.064,2.9948,3.0334,70065,0
2012-03-09,3.0334,3.1024,3.0025,3.1024,195455,0
2012-03-12,3.1034,3.1709,3.0886,3.1561,158273,0
2012-03-13,3.1638,3.1793,3.0872,3.1793,71576,0
2012-03-14,3.1716,3.1868,3.064,3.1255,110746,0
2012-03-15,3.1336,3.1858,3.1184,3.1184,152550,0
2012-03-16,3.1409,3.1483,3.0564,3.0564,230912,0
2012-03-19,3.0796,3.1331,3.0255,3.1024,186195,0
2012-03-20,3.064,3.1331,3.064,3.1101,84945,0
2012-03-21,3.1024,3.1638,3.1024,3.1409,91561,0
2012-03-22,3.1101,3.1255,3.0796,3.0944,65087,0
2012-03-23,3.1024,3.1638,3.0944,3.1483,166170,0
2012-03-26,3.1562,3.2025,2.9181,3.018,430205,0
2012-03-27,2.9563,2.9717,2.7643,2.8412,595376,0
2012-03-28,2.8412,2.9181,2.8107,2.8949,195725,0
2012-03-29,2.8721,2.9794,2.8566,2.9563,101132,0
2012-03-30,2.9948,3.0255,2.9642,2.9872,96588,0
2012-04-02,2.9872,3.0487,2.9872,3.0487,135021,0
2012-04-03,3.041,3.0796,3.018,3.064,254387,0
2012-04-04,3.0255,3.041,2.9948,2.9948,66817,0
2012-04-05,2.9948,3.0255,2.9717,2.9794,56397,0
2012-04-09,2.9872,2.9948,2.8798,2.9106,153604,0
2012-04-10,2.9563,2.9794,2.8798,2.9642,158487,0
2012-04-11,2.9794,3.1101,2.9794,3.1101,192114,0
2012-04-12,3.0872,3.1101,3.041,3.1101,146723,0
2012-04-13,3.0796,3.1101,3.064,3.0944,130706,0
2012-04-16,3.1024,3.1101,3.0564,3.1101,61692,0
2012-04-17,3.1177,3.1177,3.0718,3.0944,92086,0
2012-04-18,3.0718,3.0944,3.041,3.0487,139555,0
2012-04-19,3.0718,3.0872,3.0025,3.041,117660,0
2012-04-20,3.0872,3.1101,3.0334,3.0944,107673,0
2012-04-23,3.0944,3.0944,2.9717,3.0025,100849,0
2012-04-24,3.018,3.064,3.0102,3.064,52467,0
2012-04-25,3.1024,3.1101,3.041,3.0944,96810,0
2012-04-26,3.0796,3.1024,3.0718,3.0872,77581,0
2012-04-27,3.0796,3.2176,3.0718,3.2176,249299,0
2012-04-30,3.1945,3.2025,3.1255,3.1793,143576,0
2012-05-01,3.1562,3.2176,3.1024,3.1024,181584,0
2012-05-02,3.0944,3.1409,3.0796,3.0944,133181,0
2012-05-03,3.0796,3.1255,3.0718,3.0718,75350,0
2012-05-04,3.0718,3.0944,3.0334,3.0334,95946,0
2012-05-07,3.0255,3.0718,2.9872,3.0487,87070,0
2012-05-08,3.0334,3.064,2.9948,3.0255,62801,0
2012-05-09,2.9948,3.0718,2.9948,3.0487,73534,0
2012-05-10,3.0718,3.1024,2.9872,3.018,104561,0
2012-05-11,3.0102,3.041,2.8949,2.9412,155906,0
2012-05-14,2.9181,2.9334,2.8798,2.8798,72835,0
2012-05-15,2.8798,2.8949,2.7569,2.7643,174808,0
2012-05-16,2.7875,2.8336,2.7261,2.7643,218547,0
2012-05-17,2.7643,2.7953,2.7261,2.7261,131137,0
2012-05-18,2.7107,2.7721,2.7107,2.7493,186854,0
2012-05-21,2.7493,2.8412,2.7337,2.8336,114143,0
2012-05-22,2.8185,2.849,2.7413,2.7493,61939,0
2012-05-23,2.7413,2.8185,2.7032,2.7032,155310,0
2012-05-24,2.7261,2.7413,2.634,2.6723,107761,0
2012-05-25,2.6723,2.7493,2.6723,2.7261,68186,0
2012-05-29,2.7337,2.7493,2.6878,2.7413,73189,0
2012-05-30,2.7261,2.7493,2.6878,2.7032,59121,0
2012-05-31,2.7182,2.7875,2.6878,2.6878,78788,0
2012-06-01,2.6634,2.8127,2.6634,2.7577,108171,0
2012-06-04,2.7413,2.7875,2.7261,2.7493,29700,0
2012-06-05,2.7419,2.8677,2.6084,2.7971,134896,0
2012-06-06,2.8284,2.8597,2.7971,2.8284,64858,0
2012-06-07,2.8597,2.8834,2.8442,2.8522,96435,0
2012-06-08,2.8522,2.8597,2.7891,2.8363,72308,0
2012-06-11,2.8412,2.8412,2.7107,2.7107,165584,0
2012-06-12,2.734,2.7971,2.7262,2.7654,68163,0
2012-06-13,2.7737,2.8206,2.7182,2.734,64578,0
2012-06-14,2.7107,2.7875,2.7107,2.7643,79804,0
2012-06-15,2.7499,2.7971,2.7105,2.7654,121333,0
2012-06-18,2.734,2.8049,2.734,2.7577,53595,0
2012-06-19,2.7577,2.8442,2.7499,2.8206,124221,0
2012-06-20,2.8049,2.8442,2.7737,2.7891,51076,0
2012-06-21,2.7891,2.8442,2.7105,2.7182,128109,0
2012-06-22,2.7182,2.8363,2.6084,2.6084,438049,0
2012-06-25,2.6241,2.6634,2.6162,2.6556,85200,0
2012-06-26,2.6634,2.6634,2.6084,2.6322,52689,0
2012-06-27,2.6479,2.6714,2.6241,2.6556,57430,0
2012-06-28,2.6241,2.6714,2.6084,2.6714,33610,0
2012-06-29,2.7028,2.7262,2.6399,2.6792,133105,0
2012-07-02,2.6871,2.6871,2.6241,2.6634,175197,0
2012-07-03,2.6714,2.7419,2.6479,2.7419,97211,0
2012-07-05,2.7105,2.7182,2.6241,2.6399,157566,0
2012-07-06,2.6162,2.6714,2.5928,2.6162,118816,0
2012-07-09,2.6399,2.6479,2.5928,2.6005,125470,0
2012-07-10,2.6322,2.6556,2.5928,2.5928,249968,0
2012-07-11,2.6322,2.6871,2.6241,2.6714,232721,0
2012-07-12,2.6634,2.6792,2.5928,2.6322,173214,0
2012-07-13,2.6322,2.6634,2.6005,2.6162,152424,0
2012-07-16,2.6005,2.6322,2.5928,2.6005,94314,0
2012-07-17,2.6241,2.6241,2.5691,2.5928,139454,0
2012-07-18,2.6084,2.6322,2.585,2.5928,93504,0
2012-07-19,2.5691,2.6241,2.5691,2.585,86469,0
2012-07-20,2.5691,2.6322,2.5691,2.585,118268,0
2012-07-23,2.5691,2.6162,2.5691,2.5691,154622,0
2012-07-24,2.5928,2.6005,2.5455,2.5455,124468,0
2012-07-25,2.6241,2.6241,2.5378,2.5616,75470,0
2012-07-26,2.5691,2.585,2.5142,2.5142,123548,0
2012-07-27,2.4906,2.5928,2.4827,2.577,127599,0
2012-07-30,2.5691,2.5928,2.5296,2.5691,68235,0
2012-07-31,2.5455,2.5928,2.5142,2.5142,63726,0
2012-08-01,2.5455,2.5928,2.4986,2.4986,123659,0
2012-08-02,2.4986,2.5142,2.3648,2.4827,147340,0
2012-08-03,2.5532,2.5928,2.5455,2.5691,185052,0
2012-08-06,2.5691,2.585,2.5221,2.585,51884,0
2012-08-07,2.585,2.5928,2.5616,2.577,78030,0
2012-08-08,2.5928,2.6714,2.5616,2.6162,182592,0
2012-08-09,2.6399,2.6634,2.5928,2.6162,235222,0
2012-08-10,2.6162,2.6714,2.585,2.6005,158591,0
2012-08-13,2.6084,2.6322,2.5928,2.6005,92689,0
2012-08-14,2.6005,2.6322,2.5532,2.5616,121790,0
2012-08-15,2.5532,2.5928,2.5455,2.5616,119452,0
2012-08-16,2.5455,2.6084,2.5378,2.6005,92448,0
2012-08-17,2.6084,2.6084,2.5691,2.6005,99173,0
2012-08-20,2.577,2.6634,2.577,2.6241,103053,0
2012-08-21,2.6479,2.6634,2.6005,2.6084,151602,0
2012-08-22,2.6005,2.6241,2.577,2.6084,75920,0
2012-08-23,2.6162,2.6714,2.5928,2.6479,85773,0
2012-08-24,2.6556,2.7813,2.6556,2.7262,172765,0
2012-08-27,2.7105,2.7891,2.6322,2.7577,107689,0
2012-08-28,2.7737,2.8284,2.7577,2.8049,117129,0
2012-08-29,2.7971,2.8049,2.7499,2.7737,66633,0
2012-08-30,2.7499,2.7499,2.7105,2.7105,20288,0
2012-08-31,2.734,2.7737,2.7105,2.7499,76508,0
2012-09-04,2.7419,2.7813,2.7105,2.7577,69641,0
2012-09-05,2.7737,2.8049,2.7262,2.7813,126168,0
2012-09-06,2.7971,2.8442,2.7419,2.7971,162926,0
2012-09-07,2.8284,2.9462,2.8284,2.915,286334,0
2012-09-10,2.9621,3.1271,2.9621,2.9779,341935,0
2012-09-11,3.0013,3.0248,2.9462,2.9932,159363,0
2012-09-12,3.0091,3.0248,2.8834,2.907,182536,0
2012-09-13,2.8956,2.9841,2.8716,2.9841,122924,0
2012-09-14,3.017,3.017,2.8755,2.9932,212443,0
2012-09-17,3.0013,3.017,2.9542,2.9932,121932,0
2012-09-18,2.9856,3.0955,2.9462,3.0877,225547,0
2012-09-19,3.1033,3.1033,3.0091,3.0641,236598,0
2012-09-20,3.0641,3.08,3.0091,3.0248,142694,0
2012-09-21,3.0563,3.0641,2.9779,3.0641,204734,0
2012-09-24,2.9759,3.1042,2.9759,3.1042,121898,0
2012-09-25,3.1123,3.1203,3.0802,3.0882,170217,0
2012-09-26,3.0882,3.0882,3.008,3.0561,60868,0
2012-09-27,3.0241,3.0481,2.9678,3.0001,142038,0
2012-09-28,3.0001,3.0882,2.9279,3.0882,203001,0
2012-10-01,3.0802,3.0882,2.9841,3.0481,78213,0
2012-10-02,3.0641,3.0641,2.9759,3.0001,68092,0
2012-10-03,3.032,3.0481,3.0001,3.0481,69731,0
2012-10-04,3.0481,3.1284,3.008,3.1284,112419,0
2012-10-05,3.1284,3.1927,3.0481,3.1365,150589,0
2012-10-08,3.1444,3.1444,3.0962,3.1284,64616,0
2012-10-09,3.0962,3.1042,3.008,3.0724,125231,0
2012-10-10,3.0962,3.1203,3.0724,3.1123,70584,0
2012-10-11,3.1203,3.1365,3.0962,3.1365,57525,0
2012-10-12,3.1444,3.1604,3.0962,3.1123,31922,0
2012-10-15,3.1123,3.2085,3.1123,3.1927,151259,0
2012-10-16,3.2085,3.2327,3.1764,3.2327,104265,0
2012-10-17,3.2246,3.2246,3.2006,3.2166,29952,0
2012-10-18,3.2085,3.2166,3.1444,3.1684,191545,0
2012-10-19,3.1604,3.2085,3.0641,3.1764,128855,0
2012-10-22,3.1684,3.2486,3.1284,3.2085,93955,0
2012-10-23,3.2006,3.2166,3.1444,3.1927,111370,0
2012-10-24,3.1927,3.2327,3.1684,3.2006,44988,0
2012-10-25,3.2327,3.2327,3.1684,3.2085,46718,0
2012-10-26,3.2405,3.2405,3.1684,3.2085,141850,0
2012-10-31,3.2006,3.2085,3.1604,3.1684,113145,0
2012-11-01,3.1842,3.2085,3.1444,3.1927,72341,0
2012-11-02,3.1927,3.2085,3.1284,3.1444,97678,0
2012-11-05,3.1524,3.1604,3.0882,3.1203,36433,0
2012-11-06,3.1365,3.2085,3.1123,3.2006,72572,0
2012-11-07,3.1927,3.1927,3.016,3.016,169218,0
2012-11-08,3.032,3.0882,3.008,3.0481,93344,0
2012-11-09,3.0641,3.2006,3.0641,3.1604,224478,0
2012-11-12,3.1604,3.1604,3.0882,3.1524,141073,0
2012-11-13,3.1444,3.2085,3.1284,3.1444,79134,0
2012-11-14,3.1365,3.1764,3.0882,3.0962,117413,0
2012-11-15,3.0962,3.1365,3.0882,3.1123,73576,0
2012-11-16,3.1042,3.1524,3.0481,3.1365,95869,0
2012-11-19,3.1927,3.2327,3.1444,3.2246,147818,0
2012-11-20,3.2166,3.2807,3.2085,3.2807,153803,0
2012-11-21,3.2807,3.2886,3.2327,3.2886,69240,0
2012-11-23,3.3288,3.3849,3.2967,3.3849,184861,0
2012-11-26,3.4091,3.5455,3.401,3.4973,335780,0
2012-11-27,3.4973,3.5052,3.3529,3.401,138220,0
2012-11-28,3.3771,3.4413,3.3771,3.4171,54897,0
2012-11-29,3.4973,3.5935,3.4812,3.5695,257979,0
2012-11-30,3.5857,3.6818,3.5534,3.6818,266719,0
2012-12-03,3.6657,3.7621,3.6095,3.6336,168582,0
2012-12-04,3.6495,3.6979,3.6016,3.6979,104464,0
2012-12-05,3.6979,3.6979,3.5695,3.6095,130611,0
2012-12-06,3.6016,3.6016,3.4732,3.4973,207550,0
2012-12-07,3.5295,3.5695,3.5133,3.5695,77011,0
2012-12-10,3.5695,3.5935,3.5295,3.5935,67957,0
2012-12-11,3.5935,3.6578,3.5857,3.6175,188431,0
2012-12-12,3.7604,3.7604,3.6511,3.6598,122168,0
2012-12-13,3.6598,3.693,3.5252,3.6511,116627,0
2012-12-14,3.6259,3.6511,3.5925,3.6259,114109,0
2012-12-17,3.5925,3.5925,3.349,3.3827,342852,0
2012-12-18,3.3577,3.4749,3.324,3.4749,111196,0
2012-12-19,3.4834,3.4834,3.3992,3.4749,57055,0
2012-12-20,3.4415,3.5252,3.4077,3.5252,74756,0
2012-12-21,3.5085,3.5338,3.3992,3.4581,362539,0
2012-12-24,3.4245,3.5085,3.3744,3.4666,67539,0
2012-12-26,3.4749,3.5168,3.3323,3.4834,94248,0
2012-12-27,3.4916,3.5755,3.4834,3.5589,61307,0
2012-12-28,3.5843,3.6598,3.5589,3.6259,122235,0
2012-12-31,3.6511,3.6847,3.542,3.6763,168261,0
2013-01-02,3.7268,3.8022,3.7268,3.7769,381055,0
2013-01-03,3.794,3.8611,3.7435,3.8611,173822,0
2013-01-04,3.8945,3.9366,3.8611,3.9113,241712,0
2013-01-07,3.9113,3.9366,3.8611,3.8611,116647,0
2013-01-08,3.8779,3.903,3.794,3.8022,109623,0
2013-01-09,3.8192,3.8611,3.7854,3.8611,60206,0
2013-01-10,3.8611,3.8863,3.8273,3.8779,61047,0
2013-01-11,3.8863,3.903,3.794,3.794,76517,0
2013-01-14,3.8022,3.8863,3.7769,3.8694,108812,0
2013-01-15,3.8863,3.903,3.8357,3.8357,65134,0
2013-01-16,3.8192,3.903,3.794,3.794,73912,0
2013-01-17,3.794,3.8694,3.794,3.8694,49741,0
2013-01-18,3.8694,3.903,3.7769,3.8694,48930,0
2013-01-22,3.8863,3.903,3.8694,3.8945,69461,0
2013-01-23,3.8945,3.8945,3.8108,3.8357,71079,0
2013-01-24,3.8273,3.8779,3.8108,3.8357,69662,0
2013-01-25,3.8357,3.8357,3.7769,3.8108,52635,0
2013-01-28,3.8022,3.8022,3.7352,3.8022,140383,0
2013-01-29,3.8192,3.8611,3.7854,3.8611,33117,0
2013-01-30,3.8442,3.8694,3.8192,3.8357,42295,0
2013-01-31,3.8022,3.8273,3.7352,3.8108,61843,0
2013-02-01,3.794,3.8192,3.7352,3.8192,58191,0
2013-02-04,3.7769,3.794,3.7268,3.7268,87350,0
2013-02-05,3.7352,3.794,3.7182,3.7435,211055,0
2013-02-06,3.7688,3.7688,3.6598,3.7518,118524,0
2013-02-07,3.7352,3.7435,3.693,3.71,70403,0
2013-02-08,3.71,3.8442,3.71,3.8442,100080,0
2013-02-11,3.8442,3.8442,3.794,3.8192,66555,0
2013-02-12,3.8192,3.8526,3.8108,3.8442,65937,0
2013-02-13,3.8442,3.8442,3.8108,3.8192,50778,0
2013-02-14,3.8192,3.8192,3.7688,3.8022,91998,0
2013-02-15,3.8273,3.8273,3.6511,3.6679,182238,0
2013-02-19,3.6511,3.7769,3.6511,3.7769,108024,0
2013-02-20,3.7518,3.8192,3.7182,3.7268,93783,0
2013-02-21,3.7182,3.8022,3.6429,3.6847,95635,0
2013-02-22,3.693,3.7352,3.6091,3.7352,102350,0
2013-02-25,3.5925,3.71,3.5843,3.6259,78462,0
2013-02-26,3.5755,3.693,3.5503,3.6763,93241,0
2013-02-27,3.6847,3.7518,3.6511,3.6763,67380,0
2013-02-28,3.6511,3.7182,3.6511,3.6847,48476,0
2013-03-01,3.6847,3.6847,3.6009,3.6259,100390,0
2013-03-04,3.6511,3.6679,3.6091,3.6511,125297,0
2013-03-05,3.6511,3.7352,3.6259,3.693,94437,0
2013-03-06,3.693,3.7352,3.693,3.7268,101024,0
2013-03-07,3.7268,3.7604,3.7016,3.7352,81890,0
2013-03-08,3.7352,3.903,3.7352,3.8442,148495,0
2013-03-11,3.8694,3.903,3.8022,3.8863,234946,0
2013-03-12,3.9032,3.946,3.8435,3.852,236983,0
2013-03-13,3.8607,3.8607,3.8093,3.8265,106545,0
2013-03-14,3.818,3.8435,3.7922,3.7922,89789,0
2013-03-15,3.8007,3.852,3.7922,3.8348,168003,0
2013-03-18,3.8265,3.9376,3.8265,3.9204,164528,0
2013-03-19,3.9289,3.9716,3.8607,3.9543,136464,0
2013-03-20,3.9543,4.057,3.9118,3.9289,219600,0
2013-03-21,3.9204,3.9632,3.8863,3.8947,76774,0
2013-03-22,3.9204,4.0315,3.8435,3.9974,191935,0
2013-03-25,4.0228,4.0998,3.9974,4.0912,140817,0
2013-03-26,4.1253,4.1339,4.0485,4.0998,117193,0
2013-03-27,4.0826,4.1424,4.04,4.0912,88184,0
2013-03-28,4.0998,4.1424,4.0658,4.1424,135459,0
2013-04-01,4.1424,4.1853,4.0144,4.1682,175162,0
2013-04-02,4.1936,4.373,4.1853,4.2875,441133,0
2013-04-03,4.3134,4.3387,4.2621,4.3047,215132,0
2013-04-04,4.3047,4.3902,4.3047,4.3646,168103,0
2013-04-05,4.3902,4.544,4.373,4.4927,347763,0
2013-04-08,4.544,4.7745,4.5265,4.6037,572181,0
2013-04-09,4.6463,4.6891,4.5608,4.6292,186486,0
2013-04-10,4.6635,4.7745,4.6463,4.7574,251014,0
2013-04-11,4.7659,4.7831,4.4927,4.5696,439268,0
2013-04-12,4.5608,4.5608,4.3902,4.5183,211074,0
2013-04-15,4.544,4.672,4.4841,4.4927,272013,0
2013-04-16,4.4927,4.6635,4.4927,4.6121,156697,0
2013-04-17,4.5696,4.6206,4.3985,4.4415,180579,0
2013-04-18,4.4158,4.4668,4.3134,4.4415,202369,0
2013-04-19,4.4328,4.5183,4.4328,4.4841,115361,0
2013-04-22,4.4841,4.5696,4.4075,4.5183,234138,0
2013-04-23,4.5265,4.544,4.4927,4.544,194301,0
2013-04-24,4.5354,4.5951,4.5097,4.578,221866,0
2013-04-25,4.5696,4.7917,4.5696,4.7831,467723,0
2013-04-26,4.8001,4.8681,4.7146,4.8681,297762,0
2013-04-29,4.8681,5.0392,4.8171,5.0135,366607,0
2013-04-30,4.9965,5.1162,4.971,5.1076,314577,0
2013-05-01,5.0992,5.0992,4.9112,4.9283,341604,0
2013-05-02,4.9882,5.1246,4.9625,5.1162,223888,0
2013-05-03,5.1246,5.3893,5.1246,5.3722,624749,0
2013-05-06,5.3467,5.8079,5.304,5.7822,974906,0
2013-05-07,5.7996,5.9361,5.6797,5.7909,491875,0
2013-05-08,5.8762,6.3205,5.8506,6.0387,739133,0
2013-05-09,6.0556,6.3118,6.0556,6.2264,506094,0
2013-05-10,6.2691,6.3292,6.1495,6.3205,377707,0
2013-05-13,6.3717,6.3717,6.158,6.1923,576141,0
2013-05-14,6.158,6.3376,6.158,6.2777,407713,0
2013-05-15,6.3118,6.3376,6.1923,6.3376,476178,0
2013-05-16,6.3205,6.3376,6.2096,6.2178,279171,0
2013-05-17,6.235,6.6707,6.235,6.4829,692033,0
2013-05-20,6.474,6.8159,6.4655,6.7646,521837,0
2013-05-21,6.79,6.9183,6.7304,6.756,409952,0
2013-05-22,6.722,6.7474,6.0216,6.1754,1055556,0
2013-05-23,6.1154,6.1923,5.603,6.158,959248,0
2013-05-24,6.1413,6.3033,6.013,6.2946,286762,0
2013-05-28,6.3548,6.3631,6.0042,6.1325,507982,0
2013-05-29,6.047,6.1239,5.8422,5.996,570256,0
2013-05-30,6.0392,6.1686,6.0132,6.1686,272821,0
2013-05-31,6.1201,6.1201,5.7609,5.7609,494725,0
2013-06-03,5.7625,5.996,5.7541,5.9614,819827,0
2013-06-04,5.9614,6.0736,5.9008,5.9614,500824,0
2013-06-05,5.9354,5.9787,5.8231,5.9268,314026,0
2013-06-06,5.9526,6.1168,5.944,6.0392,411585,0
2013-06-07,6.065,6.134,6.0132,6.0392,340374,0
2013-06-10,5.9872,6.0822,5.9008,6.0563,363865,0
2013-06-11,5.9699,6.2895,5.9699,6.134,353359,0
2013-06-12,6.1514,6.2032,5.9699,5.996,293430,0
2013-06-13,6.0043,6.2032,5.9354,6.2032,335470,0
2013-06-14,6.0736,6.1946,5.9787,6.0994,316736,0
2013-06-17,6.0994,6.1946,6.0303,6.1168,353018,0
2013-06-18,6.134,6.2378,6.0392,6.2378,443278,0
2013-06-19,6.2639,6.3844,6.2292,6.2983,298980,0
2013-06-20,6.1946,6.3069,6.0994,6.1859,343254,0
2013-06-21,6.2206,6.2983,6.1427,6.1859,362883,0
2013-06-24,6.1514,6.1599,5.9178,5.944,456883,0
2013-06-25,5.9614,6.2551,5.9526,6.2551,281228,0
2013-06-26,6.3326,6.3587,6.1773,6.2378,240528,0
2013-06-27,6.2378,6.2723,6.1599,6.1686,227800,0
2013-06-28,6.1082,6.1946,6.0132,6.1168,1117652,0
2013-07-01,6.1686,6.2465,6.1427,6.2465,254140,0
2013-07-02,6.2465,6.4105,6.2378,6.4105,421993,0
2013-07-03,6.4105,6.4366,6.065,6.1168,278994,0
2013-07-05,6.2032,6.3069,6.091,6.3069,189346,0
2013-07-08,6.2378,6.3761,6.2378,6.3326,320796,0
2013-07-09,6.3501,6.5746,6.3069,6.5746,316191,0
2013-07-10,6.6006,6.6092,6.4798,6.6006,197571,0
2013-07-11,6.6527,6.7388,6.6179,6.6611,273300,0
2013-07-12,6.6611,6.7474,6.5919,6.6699,155563,0
2013-07-15,6.7302,6.9116,6.6871,6.9031,384124,0
2013-07-16,6.9463,6.9463,6.8684,6.9116,257303,0
2013-07-17,6.9463,7.0239,6.9031,7.0239,266614,0
2013-07-18,7.0411,7.1794,7.0239,7.1534,320475,0
2013-07-19,7.1363,7.1708,7.0585,7.1708,199242,0
2013-07-22,7.1708,7.1708,7.0671,7.1363,308302,0
2013-07-23,7.1018,7.1969,7.1018,7.1363,185615,0
2013-07-24,7.1363,7.1794,6.808,6.9031,314978,0
2013-07-25,6.8684,6.8858,6.5058,6.566,513642,0
2013-07-26,6.5058,6.7217,6.4798,6.7217,164506,0
2013-07-29,6.6527,6.7388,6.6527,6.7044,298076,0
2013-07-30,6.7388,6.7388,6.5919,6.7302,278484,0
2013-07-31,6.7388,6.808,6.6179,6.7906,358725,0
2013-08-01,6.8341,6.9031,6.7127,6.8424,137395,0
2013-08-02,6.782,6.8684,6.6352,6.6783,170522,0
2013-08-05,6.6436,6.6527,6.4366,6.6006,251556,0
2013-08-06,6.5746,6.5834,6.3673,6.4712,373179,0
2013-08-07,7.145,7.4214,6.7044,7.0152,1161050,0
2013-08-08,7.0844,7.4214,7.0844,7.387,401838,0
2013-08-09,7.4214,7.4214,7.1708,7.2314,187124,0
2013-08-12,7.2228,7.3436,7.2052,7.3263,257983,0
2013-08-13,7.3347,7.3523,7.2228,7.3004,138195,0
2013-08-14,7.2572,7.3782,7.2052,7.3523,185120,0
2013-08-15,7.3436,7.3611,7.1363,7.1969,348840,0
2013-08-16,7.2052,7.3263,7.145,7.2485,201765,0
2013-08-19,7.214,7.3004,6.9636,7.0066,272642,0
2013-08-20,6.998,7.119,6.9031,7.1103,371778,0
2013-08-21,7.0499,7.1018,6.8424,6.8513,297393,0
2013-08-22,6.8684,7.0328,6.8684,6.9289,196980,0
2013-08-23,6.9204,7.0411,6.877,6.9204,145085,0
2013-08-26,6.972,7.0152,6.7996,6.7996,260002,0
2013-08-27,6.7388,6.8342,6.2809,6.3241,500981,0
2013-08-28,6.4883,6.7044,6.4624,6.4883,476510,0
2013-08-29,6.497,6.5919,6.4712,6.5487,220493,0
2013-08-30,6.566,6.6352,6.3156,6.3761,742120,0
2013-09-03,6.6978,6.7329,6.4352,6.6191,354422,0
2013-09-04,6.6716,6.6716,6.4876,6.5228,201316,0
2013-09-05,6.5489,6.6191,6.4965,6.5314,157378,0
2013-09-06,6.5841,6.6279,6.4176,6.444,163832,0
2013-09-09,6.4624,6.5919,6.4624,6.5834,224804,0
2013-09-10,6.6541,6.6541,6.3126,6.3741,451050,0
2013-09-11,6.402,6.4624,6.3068,6.3241,276325,0
2013-09-12,6.3501,6.4537,6.3326,6.3761,167756,0
2013-09-13,6.4176,6.4876,6.3476,6.3565,145891,0
2013-09-16,6.497,6.5058,6.3326,6.3587,263368,0
2013-09-17,6.3916,6.4704,6.3565,6.4528,166526,0
2013-09-18,6.479,6.5578,6.3741,6.5314,188692,0
2013-09-19,6.5928,6.6541,6.5314,6.6102,188216,0
2013-09-20,6.6541,6.7592,6.444,6.444,489572,0
2013-09-23,6.4176,6.4876,6.1725,6.2601,607517,0
2013-09-24,6.2162,6.3916,6.1811,6.2776,311421,0
2013-09-25,6.2776,6.444,6.2687,6.4002,139994,0
2013-09-26,6.4614,6.479,6.2249,6.2339,193203,0
2013-09-27,6.2162,6.2427,6.1375,6.1811,271536,0
2013-09-30,6.1289,6.2162,5.9361,6.1725,425748,0
2013-10-01,6.1988,6.2863,6.1988,6.2776,212258,0
2013-10-02,6.2339,6.2776,6.1375,6.1463,204864,0
2013-10-03,6.0851,6.1289,5.9888,6.0851,324170,0
2013-10-04,6.0763,6.2162,6.0151,6.1113,161598,0
2013-10-07,6.1289,6.1463,5.9535,5.9535,350064,0
2013-10-08,5.9625,6.0411,5.7787,5.7873,507096,0
2013-10-09,5.8399,5.8399,5.5685,5.7609,499084,0
2013-10-10,5.8836,5.9888,5.8048,5.8485,371093,0
2013-10-11,5.8136,5.9797,5.7961,5.9535,199656,0
2013-10-14,5.9361,6.0587,5.9098,5.9274,322325,0
2013-10-15,5.9535,6.0238,5.9184,5.9625,226312,0
2013-10-16,5.9975,6.0587,5.9449,6.0238,205356,0
2013-10-17,6.0151,6.295,5.9975,6.2776,268899,0
2013-10-18,6.3653,6.6279,6.339,6.5753,435299,0
2013-10-21,6.6102,6.6279,6.4876,6.5578,269584,0
2013-10-22,6.6541,6.6803,6.6016,6.6191,120351,0
2013-10-23,6.6191,6.6366,6.4614,6.5841,224110,0
2013-10-24,6.6016,6.7855,6.5841,6.7329,134364,0
2013-10-25,6.7855,6.7855,6.6628,6.7855,153410,0
2013-10-28,6.7767,7.1622,6.7504,7.0215,518045,0
2013-10-29,7.0481,7.0831,6.8553,7.0307,178824,0
2013-10-30,7.0655,7.0655,6.8292,6.908,225145,0
2013-10-31,6.8643,6.9257,6.7504,6.8643,384527,0
2013-11-01,6.8553,6.8993,6.7592,6.8292,375392,0
2013-11-04,6.8643,6.8731,6.8027,6.8643,403801,0
2013-11-05,7.2669,7.2669,6.9167,7.0742,626881,0
2013-11-06,7.1622,7.2669,6.9956,7.0215,500081,0
2013-11-07,6.9956,7.0043,6.7767,6.9516,309287,0
2013-11-08,6.9605,7.0568,6.8643,6.9779,245321,0
2013-11-11,6.9867,7.1357,6.9167,7.0568,280465,0
2013-11-12,7.0215,7.0742,6.9605,7.0131,145763,0
2013-11-13,6.9779,7.1971,6.9431,7.1622,193797,0
2013-11-14,7.1622,7.1622,7.0043,7.0307,153712,0
2013-11-15,7.0307,7.1444,6.9516,7.0393,178898,0
2013-11-18,7.0481,7.1444,6.9867,6.9956,183952,0
2013-11-19,6.9956,7.1444,6.9867,7.1093,145051,0
2013-11-20,7.1181,7.2495,7.092,7.1793,211994,0
2013-11-21,7.1622,7.906,7.1622,7.836,893487,0
2013-11-22,7.8798,8.484,7.871,8.2825,758815,0
2013-11-25,8.4138,9.1396,8.3615,9.133,1173338,0
2013-11-26,9.211,9.84,9.1936,9.781,1412946,0
2013-11-27,9.885,10.262,9.545,10.086,1605489,0
2013-11-29,10.199,10.902,10.192,10.857,848867,0
2013-12-02,10.945,11.46,10.35,11.391,2289907,0
2013-12-03,11.278,11.451,10.427,10.63,1874753,0
2013-12-04,10.654,11.042,10.377,10.952,992752,0
2013-12-05,10.988,11.295,10.988,11.233,592094,0
2013-12-06,11.346,11.497,10.988,11.129,649961,0
2013-12-09,11.338,11.362,11.06,11.252,534529,0
2013-12-10,11.26,11.722,11.242,11.514,1105893,0
2013-12-11,11.619,11.619,10.951,11.068,698032,0
2013-12-12,11.033,11.131,10.595,10.604,757201,0
2013-12-13,10.657,11.068,10.604,10.702,483546,0
2013-12-16,10.712,11.042,10.712,10.907,383961,0
2013-12-17,10.872,10.934,10.415,10.595,629960,0
2013-12-18,10.579,11.104,10.542,11.068,431323,0
2013-12-19,11.085,11.334,11.061,11.246,325754,0
2013-12-20,11.334,11.638,11.094,11.441,878970,0
2013-12-23,11.584,12.119,11.541,11.905,725157,0
2013-12-24,11.958,12.476,11.952,12.406,599007,0
2013-12-26,12.528,13.216,12.503,12.966,1329951,0
2013-12-27,13.011,13.108,12.752,13.036,1018463,0
2013-12-30,13.054,13.17,12.049,12.28,1318515,0
2013-12-31,12.387,12.983,12.387,12.902,1115337,0
2014-01-02,12.824,12.824,12.119,12.36,797435,0
2014-01-03,12.528,12.617,11.559,11.968,1094058,0
2014-01-06,12.003,12.333,11.924,12.252,550281,0
2014-01-07,12.341,12.556,11.833,11.934,835780,0
2014-01-08,11.914,11.952,11.146,11.684,949479,0
2014-01-09,11.692,11.782,11.531,11.628,341014,0
2014-01-10,11.575,11.647,11.193,11.434,879242,0
2014-01-13,11.408,11.754,11.273,11.334,576768,0
2014-01-14,11.408,11.602,11.351,11.602,305408,0
2014-01-15,11.584,11.763,11.477,11.522,367210,0
2014-01-16,11.201,11.389,10.694,11.326,910790,0
2014-01-17,11.351,11.497,11.174,11.219,335011,0
2014-01-21,11.219,11.426,11.004,11.283,521131,0
2014-01-22,11.283,11.359,10.978,11.061,387672,0
2014-01-23,10.595,10.827,9.712,10.569,990064,0
2014-01-24,10.382,10.444,9.845,9.918,711537,0
2014-01-27,9.83,10.124,9.536,9.882,792522,0
2014-01-28,9.872,10.382,9.786,10.106,479114,0
2014-01-29,9.901,10.16,9.872,9.945,276544,0
2014-01-30,10.067,10.31,9.972,9.981,349441,0
2014-01-31,9.804,10.05,9.759,9.935,540989,0
2014-02-03,9.845,9.845,8.974,9.0822,800042,0
2014-02-04,9.0087,9.2682,8.6528,9.0822,543329,0
2014-02-05,8.9815,9.1781,8.7775,9.0355,402702,0
2014-02-06,9.0452,9.3924,9.0266,9.2498,376449,0
2014-02-07,9.3304,9.526,9.3051,9.488,335762,0
2014-02-10,9.508,9.625,9.2682,9.606,356926,0
2014-02-11,9.661,9.882,9.554,9.804,331641,0
2014-02-12,9.804,10.194,9.804,10.152,339947,0
2014-02-13,10.019,10.648,9.935,10.64,423029,0
2014-02-14,10.657,10.883,10.381,10.442,479733,0
2014-02-18,10.423,10.604,10.288,10.585,258541,0
2014-02-19,10.515,10.515,10.236,10.254,308566,0
2014-02-20,10.263,10.559,10.072,10.523,290726,0
2014-02-21,10.559,10.559,10.344,10.373,223382,0
2014-02-24,10.423,10.64,10.423,10.505,203194,0
2014-02-25,10.972,11.548,10.919,11.502,1023033,0
2014-02-26,11.502,11.717,11.242,11.439,647051,0
2014-02-27,11.376,11.628,11.288,11.611,519955,0
2014-02-28,11.701,12.123,11.684,12.006,5535699,0
2014-03-03,11.826,12.932,11.791,12.932,2103565,0
2014-03-04,12.942,13.094,12.247,12.653,1961870,0
2014-03-05,12.626,12.734,12.445,12.707,859553,0
2014-03-06,12.752,13.32,12.715,13.12,700948,0
2014-03-07,13.255,13.783,13.129,13.443,645040,0
2014-03-10,13.443,13.462,12.903,13.174,390446,0
2014-03-11,13.211,13.353,12.852,12.968,388461,0
2014-03-12,12.884,13.039,12.403,13.003,544635,0
2014-03-13,13.103,13.12,12.583,12.697,450375,0
2014-03-14,12.697,12.806,12.329,12.653,345816,0
2014-03-17,12.752,13.003,12.697,12.815,283162,0
2014-03-18,12.869,13.382,12.86,13.353,381229,0
2014-03-19,13.382,13.425,13.094,13.211,330648,0
2014-03-20,13.049,13.363,13.021,13.049,247057,0
2014-03-21,13.049,13.049,12.583,12.834,719367,0
2014-03-24,12.796,12.913,12.662,12.869,445903,0
2014-03-25,12.303,12.526,12.205,12.337,1856598,0
2014-03-26,12.535,12.6,12.113,12.158,855729,0
2014-03-27,12.187,12.187,11.529,11.618,764376,0
2014-03-28,11.637,11.754,11.178,11.26,635352,0
2014-03-31,11.323,11.574,11.27,11.413,505580,0
2014-04-01,11.457,11.754,11.457,11.574,388613,0
2014-04-02,11.637,11.764,11.539,11.637,331675,0
2014-04-03,11.774,12.123,11.708,12.069,681280,0
2014-04-04,12.223,12.403,11.783,12.006,558421,0
2014-04-07,12.006,12.069,11.565,11.862,652007,0
2014-04-08,11.834,12.403,11.834,12.214,394809,0
2014-04-09,12.295,12.574,12.142,12.526,348462,0
2014-04-10,12.583,12.607,11.808,11.907,392463,0
2014-04-11,11.818,11.854,11.071,11.692,899228,0
2014-04-14,11.826,12.015,11.656,11.854,451057,0
2014-04-15,11.754,11.977,11.495,11.844,486372,0
2014-04-16,11.969,12.266,11.96,12.103,401042,0
2014-04-17,12.113,12.238,11.907,12.142,270213,0
2014-04-21,12.069,12.257,11.987,12.158,293856,0
2014-04-22,12.223,12.564,12.167,12.214,336111,0
2014-04-23,12.205,12.574,11.954,12.285,266662,0
2014-04-24,12.366,12.508,12.103,12.393,360045,0
2014-04-25,12.303,12.374,11.936,11.936,280504,0
2014-04-28,11.997,12.445,11.87,12.266,302045,0
2014-04-29,12.329,12.463,12.187,12.346,199562,0
2014-04-30,12.337,13.203,12.238,13.146,834578,0
2014-05-01,13.156,13.245,12.752,13.03,478882,0
2014-05-02,13.076,13.471,13.056,13.129,287883,0
2014-05-05,13.056,13.741,12.913,13.661,653833,0
2014-05-06,13.661,13.705,13.236,13.245,316766,0
2014-05-07,13.302,13.471,12.852,13.382,491181,0
2014-05-08,13.373,13.857,13.255,13.597,689244,0
2014-05-09,12.133,12.133,10.874,11.448,1558325,0
2014-05-12,11.574,11.791,11.064,11.08,845936,0
2014-05-13,11.055,11.118,10.505,10.622,1149706,0
2014-05-14,10.585,10.919,10.488,10.713,747120,0
2014-05-15,10.893,11.233,10.64,11.134,848743,0
2014-05-16,11.089,11.118,10.811,11.064,430523,0
2014-05-19,11.055,11.306,11.055,11.288,381043,0
2014-05-20,11.306,11.512,10.864,10.981,504771,0
2014-05-21,10.981,11.089,10.604,10.874,504752,0
2014-05-22,10.883,10.972,10.801,10.919,296689,0
2014-05-23,10.847,10.864,10.595,10.703,348031,0
2014-05-27,10.677,10.99,10.363,10.373,643790,0
2014-05-28,10.413,10.857,10.413,10.847,603852,0
2014-05-29,10.954,11.188,10.874,11.118,543679,0
2014-05-30,11.118,11.376,11.037,11.224,710025,0
2014-06-02,11.197,11.306,10.874,10.972,457835,0
2014-06-03,10.962,11.27,10.883,11.17,727389,0
2014-06-04,11.188,11.26,10.937,11.037,252499,0
2014-06-05,11.178,11.684,11.161,11.592,465818,0
2014-06-06,11.601,11.888,11.558,11.736,296125,0
2014-06-09,11.717,12.024,11.717,11.916,304847,0
2014-06-10,11.862,12.033,11.646,11.684,195849,0
2014-06-11,11.637,11.717,11.356,11.439,244369,0
2014-06-12,11.539,11.684,11.467,11.666,208256,0
2014-06-13,11.692,11.791,11.565,11.618,214816,0
2014-06-16,11.502,11.745,10.909,11.736,531812,0
2014-06-17,11.937,12.498,11.618,12.379,499515,0
2014-06-18,12.334,12.46,12.126,12.325,212353,0
2014-06-19,12.325,12.399,12.055,12.161,174644,0
2014-06-20,12.208,12.233,11.835,12.171,416483,0
2014-06-23,12.171,12.171,11.898,12.017,229194,0
2014-06-24,11.97,12.116,11.835,11.937,370843,0
2014-06-25,11.928,12.045,11.736,12.026,228489,0
2014-06-26,11.999,12.116,11.863,11.928,223769,0
2014-06-27,11.871,11.937,11.556,11.61,1037656,0
2014-06-30,11.618,11.809,11.493,11.745,514467,0
2014-07-01,11.774,11.962,11.655,11.791,403853,0
2014-07-02,11.799,11.863,11.726,11.736,187173,0
2014-07-03,11.774,11.918,11.745,11.799,123054,0
2014-07-07,11.819,11.889,11.493,11.493,464337,0
2014-07-08,11.493,11.493,11.122,11.193,604337,0
2014-07-09,11.229,11.708,11.229,11.61,363838,0
2014-07-10,11.403,11.799,11.275,11.665,250691,0
2014-07-11,11.655,11.774,11.51,11.519,230754,0
2014-07-14,11.61,11.627,11.403,11.51,228470,0
2014-07-15,11.493,11.618,11.229,11.329,218005,0
2014-07-16,11.42,11.465,11.229,11.266,186219,0
2014-07-17,11.229,11.393,11.138,11.166,329507,0
2014-07-18,11.146,11.446,11.146,11.293,290365,0
2014-07-21,11.238,11.556,11.066,11.446,311664,0
2014-07-22,11.475,11.717,11.475,11.537,188867,0
2014-07-23,11.564,11.645,11.446,11.573,170082,0
2014-07-24,11.546,11.655,11.519,11.528,144160,0
2014-07-25,11.455,11.655,11.201,11.354,290676,0
2014-07-28,11.329,11.438,11.201,11.293,196422,0
2014-07-29,11.32,11.465,11.22,11.275,133197,0
2014-07-30,11.338,11.373,10.93,11.031,308498,0
2014-07-31,10.93,11.011,10.768,10.921,314896,0
2014-08-01,10.93,11.021,10.76,11.021,298017,0
2014-08-04,11.04,11.275,10.965,11.011,212087,0
2014-08-05,10.93,11.284,10.877,11.266,207343,0
2014-08-06,11.22,11.465,11.22,11.383,180924,0
2014-08-07,11.465,11.979,11.438,11.764,543037,0
2014-08-08,11.774,11.918,11.665,11.799,296754,0
2014-08-11,11.889,12.307,11.819,12.081,307589,0
2014-08-12,12.081,12.233,11.97,11.989,305006,0
2014-08-13,12.026,12.145,11.937,12.072,257807,0
2014-08-14,12.072,12.217,11.962,12.217,201817,0
2014-08-15,12.225,12.307,11.684,12.081,391482,0
2014-08-18,12.233,12.233,11.947,12.087,328529,0
2014-08-19,12.096,12.233,12.026,12.199,219069,0
2014-08-20,12.171,12.171,11.835,12.064,285639,0
2014-08-21,12.036,12.389,11.97,12.307,326645,0
2014-08-22,12.233,12.379,12.171,12.307,236644,0
2014-08-25,12.316,12.668,12.27,12.661,282131,0
2014-08-26,12.678,12.884,12.597,12.769,232437,0
2014-08-27,12.551,12.668,12.217,12.242,385839,0
2014-08-28,12.242,12.316,12.126,12.261,188619,0
2014-08-29,12.27,12.634,12.181,12.551,405932,0
2014-09-02,12.751,13.05,12.597,13.004,502316,0
2014-09-03,13.104,13.104,12.614,12.751,726408,0
2014-09-04,12.769,13.167,12.705,13.087,380175,0
2014-09-05,13.014,13.096,12.884,13.04,241673,0
2014-09-08,13.04,13.122,12.733,12.751,191267,0
2014-09-09,12.723,12.723,12.307,12.316,320289,0
2014-09-10,12.316,12.408,12.136,12.251,263552,0
2014-09-11,12.153,12.325,12.064,12.225,246391,0
2014-09-12,12.242,12.351,11.908,11.979,208885,0
2014-09-15,11.979,11.979,11.564,11.855,423221,0
2014-09-16,11.791,11.979,11.783,11.889,184979,0
2014-09-17,11.889,12.026,11.764,11.845,168476,0
2014-09-18,11.863,12.036,11.863,11.889,234910,0
2014-09-19,11.898,11.963,11.589,11.625,286768,0
2014-09-22,11.616,11.735,11.507,11.534,185858,0
2014-09-23,11.534,11.673,11.408,11.408,202068,0
2014-09-24,11.408,11.544,11.307,11.516,162492,0
2014-09-25,11.434,11.471,11.187,11.243,210094,0
2014-09-26,11.359,11.963,11.289,11.947,383338,0
2014-09-29,11.835,12.081,11.744,11.798,222260,0
2014-09-30,11.773,11.871,11.634,11.798,230111,0
2014-10-01,11.791,11.871,11.324,11.333,340993,0
2014-10-02,11.359,11.898,11.289,11.855,250985,0
2014-10-03,11.955,12.32,11.889,12.081,218915,0
2014-10-06,12.074,12.108,11.918,11.918,180128,0
2014-10-07,11.863,11.937,11.699,11.699,210117,0
2014-10-08,11.634,11.963,11.471,11.963,206974,0
2014-10-09,11.963,12.037,11.562,11.579,181653,0
2014-10-10,11.507,11.947,11.49,11.744,234752,0
2014-10-13,11.773,12.081,11.773,11.845,180363,0
2014-10-14,11.937,12.412,11.937,12.098,255032,0
2014-10-15,11.99,12.748,11.881,12.711,356930,0
2014-10-16,12.474,13.277,12.365,13.187,511872,0
2014-10-17,13.331,13.331,12.702,12.72,294633,0
2014-10-20,12.648,12.892,12.593,12.776,185299,0
2014-10-21,12.803,13.307,12.758,13.232,235450,0
2014-10-22,13.307,13.413,13.104,13.13,221597,0
2014-10-23,13.297,13.532,13.214,13.359,254374,0
2014-10-24,13.404,13.404,12.902,13.031,174519,0
2014-10-27,12.967,13.222,12.84,13.196,129359,0
2014-10-28,13.315,13.687,13.232,13.687,370226,0
2014-10-29,13.671,14.135,13.613,14.072,351979,0
2014-10-30,13.979,14.08,13.643,13.678,237644,0
2014-10-31,14.537,15.97,14.537,15.97,1185241,0
2014-11-03,15.979,17.083,15.97,16.854,743952,0
2014-11-04,16.709,17.21,16.088,16.354,546082,0
2014-11-05,16.424,17.238,16.424,16.771,560986,0
2014-11-06,16.883,17.156,16.799,17.128,309425,0
2014-11-07,17.128,17.21,16.262,16.517,382689,0
2014-11-10,16.618,17.308,16.609,17.118,540342,0
2014-11-11,17.164,17.384,17.118,17.3,477979,0
2014-11-12,17.22,17.795,17.22,17.767,578002,0
2014-11-13,17.804,18.142,17.375,17.512,508813,0
2014-11-14,17.504,17.603,17.011,17.238,395056,0
2014-11-17,17.267,17.547,17.23,17.238,329894,0
2014-11-18,17.308,17.584,17.308,17.557,231984,0
2014-11-19,17.567,17.567,16.618,16.635,413754,0
2014-11-20,16.618,17.285,16.433,17.191,258111,0
2014-11-21,17.412,17.73,17.22,17.613,446781,0
2014-11-24,17.749,17.994,17.603,17.767,260086,0
2014-11-25,17.74,17.812,17.448,17.767,269300,0
2014-11-26,17.74,18.022,17.594,17.994,197805,0
2014-11-28,17.994,18.059,17.703,17.703,167506,0
2014-12-01,17.547,17.695,16.671,16.709,411918,0
2014-12-02,16.827,17.257,16.827,17.128,246133,0
2014-12-03,17.795,18.341,17.795,18.091,466616,0
2014-12-04,18.025,18.701,17.961,18.45,396557,0
2014-12-05,18.423,19.069,18.165,18.238,364422,0
2014-12-08,18.238,19.051,18.191,18.921,365089,0
2014-12-09,18.663,19.552,18.497,19.477,402412,0
2014-12-10,18.507,18.94,18.322,18.58,484045,0
2014-12-11,18.728,19.421,18.728,18.886,328323,0
2014-12-12,18.691,18.701,18.147,18.331,347006,0
2014-12-15,18.497,18.507,17.321,17.785,437975,0
2014-12-16,17.73,17.988,17.581,17.711,272573,0
2014-12-17,17.664,18.118,17.211,18.108,312018,0
2014-12-18,18.265,18.479,18.063,18.46,295435,0
2014-12-19,18.497,18.497,18.219,18.367,496280,0
2014-12-22,18.413,18.488,18.118,18.349,214671,0
2014-12-23,18.488,18.718,18.331,18.507,195369,0
2014-12-24,18.469,18.718,18.341,18.691,108733,0
2014-12-26,18.746,19.144,18.6,18.655,173605,0
2014-12-29,18.673,19.007,18.673,18.849,146101,0
2014-12-30,18.755,19.172,18.755,18.94,189957,0
2014-12-31,18.96,19.405,18.868,18.912,410483,0
2015-01-02,19.051,19.405,18.137,18.349,351550,0
2015-01-05,18.219,19.116,18.165,18.469,358566,0
2015-01-06,18.57,18.738,17.748,17.868,408754,0
2015-01-07,18.073,18.617,17.766,18.433,335362,0
2015-01-08,18.57,19.533,18.433,19.116,790803,0
2015-01-09,19.135,19.338,18.58,18.663,282888,0
2015-01-12,18.728,19.367,18.682,19.135,478282,0
2015-01-13,19.449,20.161,19.3,19.644,988908,0
2015-01-14,19.414,19.616,18.988,19.44,322672,0
2015-01-15,19.514,19.616,18.839,19.31,302337,0
2015-01-16,19.338,20.161,19.246,20.128,469857,0
2015-01-20,20.216,20.92,20.153,20.902,631089,0
2015-01-21,20.874,21.014,20.143,20.856,701758,0
2015-01-22,20.995,21.014,20.264,20.402,551111,0
2015-01-23,20.311,20.604,19.994,20.504,312063,0
2015-01-26,20.594,21.254,20.373,21.254,309068,0
2015-01-27,21.023,21.91,20.947,21.844,390791,0
2015-01-28,22.028,22.28,21.52,21.577,498212,0
2015-01-29,21.743,22.356,21.606,22.336,329601,0
2015-01-30,22.213,22.252,21.401,21.484,813186,0
2015-02-02,21.53,21.696,20.715,21.447,531914,0
2015-02-03,21.465,21.818,21.132,21.52,362714,0
2015-02-04,21.492,21.771,21.28,21.577,266581,0
2015-02-05,21.633,21.781,21.289,21.568,189743,0
2015-02-06,21.633,21.716,20.947,21.392,345427,0
2015-02-09,21.226,21.688,20.874,21.474,386115,0
2015-02-10,21.733,21.733,21.245,21.52,262920,0
2015-02-11,21.549,21.91,21.484,21.641,234747,0
2015-02-12,21.743,22.011,21.688,21.733,149849,0
2015-02-13,21.818,21.874,21.354,21.595,241637,0
2015-02-17,21.519,21.678,21.242,21.39,341954,0
2015-02-18,21.39,21.64,21.324,21.623,210707,0
2015-02-19,21.568,21.688,21.334,21.529,308522,0
2015-02-20,21.454,21.605,21.242,21.529,259105,0
2015-02-23,21.483,21.64,21.001,21.371,291149,0
2015-02-24,21.334,21.529,21.056,21.082,205845,0
2015-02-25,20.916,21.1,20.694,20.906,307205,0
2015-02-26,21.716,23.751,21.429,23.499,1358847,0
2015-02-27,23.508,24.002,22.384,23.146,811404,0
2015-03-02,23.24,24.606,23.221,24.151,789589,0
2015-03-03,24.113,24.189,23.269,23.751,474399,0
2015-03-04,23.658,23.835,23.322,23.331,379626,0
2015-03-05,23.463,23.809,23.146,23.622,313791,0
2015-03-06,23.399,23.937,23.137,23.24,411360,0
2015-03-09,23.35,23.676,23.331,23.565,341975,0
2015-03-10,23.24,23.331,21.986,22.487,651357,0
2015-03-11,22.507,22.839,22.403,22.794,329497,0
2015-03-12,23.016,23.36,22.739,23.278,412221,0
2015-03-13,23.34,23.408,22.125,22.849,398342,0
2015-03-16,23.026,23.658,22.943,23.546,473323,0
2015-03-17,23.518,23.603,23.045,23.408,309274,0
2015-03-18,23.379,23.927,23.092,23.779,325516,0
2015-03-19,23.713,24.122,23.593,24.049,176205,0
2015-03-20,24.198,24.577,24.096,24.449,638446,0
2015-03-23,24.691,24.997,24.171,24.764,481392,0
2015-03-24,24.774,25.015,24.672,24.801,248710,0
2015-03-25,24.801,25.015,23.819,23.927,394362,0
2015-03-26,23.713,23.844,22.812,22.943,569386,0
2015-03-27,23.026,23.322,22.711,22.802,307444,0
2015-03-30,22.924,23.937,22.924,23.862,391566,0
2015-03-31,23.704,23.881,23.389,23.789,210921,0
2015-04-01,23.789,24.672,23.632,24.616,328743,0
2015-04-02,24.662,24.849,24.29,24.457,207508,0
2015-04-06,24.233,24.829,24.096,24.467,209015,0
2015-04-07,24.373,24.672,24.104,24.161,226122,0
2015-04-08,24.161,24.997,24.131,24.931,365750,0
2015-04-09,24.931,25.091,23.994,24.737,324596,0
2015-04-10,24.877,24.877,23.899,24.141,344664,0
2015-04-13,24.151,24.543,24.011,24.28,152646,0
2015-04-14,24.189,24.56,23.975,24.077,197612,0
2015-04-15,24.096,24.44,23.862,24.216,222207,0
2015-04-16,24.18,24.29,23.34,23.789,293594,0
2015-04-17,23.34,23.379,21.242,22.915,1124249,0
2015-04-20,23.146,23.937,23.146,23.428,432245,0
2015-04-21,23.518,23.852,23.34,23.34,244308,0
2015-04-22,23.379,23.835,23.108,23.694,208685,0
2015-04-23,23.676,23.731,23.35,23.632,143717,0
2015-04-24,23.676,23.769,23.408,23.447,129467,0
2015-04-27,23.518,23.899,23.016,23.128,237414,0
2015-04-28,23.092,23.176,22.358,22.746,388517,0
2015-04-29,22.497,23.686,22.468,23.47,441266,0
2015-04-30,23.296,23.322,22.18,22.329,743330,0
2015-05-01,22.626,25.769,22.571,24.391,1173624,0
2015-05-04,24.494,25.452,24.206,25.368,619945,0
2015-05-05,25.498,25.565,24.729,25.359,600474,0
2015-05-06,25.416,25.526,24.672,25.303,349126,0
2015-05-07,25.23,25.75,24.754,25.257,292182,0
2015-05-08,25.612,25.779,25.1,25.257,265813,0
2015-05-11,25.267,25.452,24.81,24.819,327346,0
2015-05-12,24.642,24.681,23.827,23.994,531035,0
2015-05-13,23.937,24.449,23.741,24.002,273520,0
2015-05-14,24.233,24.729,23.881,24.701,308841,0
2015-05-15,24.754,25.053,24.364,24.543,271199,0
2015-05-18,24.597,24.801,24.198,24.524,345526,0
2015-05-19,24.477,24.887,24.382,24.504,185205,0
2015-05-20,24.534,24.553,24.216,24.32,188579,0
2015-05-21,24.29,24.29,23.751,24.002,229023,0
2015-05-22,23.984,24.198,23.456,23.555,240963,0
2015-05-26,23.731,23.731,23.278,23.508,277995,0
2015-05-27,23.575,23.984,23.418,23.917,196214,0
2015-05-28,23.908,24.058,23.565,23.872,187297,0
2015-05-29,23.799,24.039,23.408,23.731,255162,0
2015-06-01,23.862,24.068,23.399,23.668,205014,0
2015-06-02,23.658,23.676,23.286,23.622,422790,0
2015-06-03,23.538,24.401,23.48,24.364,373387,0
2015-06-04,24.233,24.42,23.994,24.077,209876,0
2015-06-05,24.058,24.058,23.613,23.704,296688,0
2015-06-08,23.584,24.002,23.48,23.48,186532,0
2015-06-09,23.508,23.555,22.859,22.878,487990,0
2015-06-10,22.868,23.212,22.358,22.868,638241,0
2015-06-11,22.868,22.933,22.729,22.859,260128,0
2015-06-12,22.849,23.221,22.673,22.746,235693,0
2015-06-15,22.588,22.739,22.31,22.477,402108,0
2015-06-16,22.497,22.74,22.292,22.655,325934,0
2015-06-17,22.757,22.88,22.357,22.403,185927,0
2015-06-18,22.487,22.972,22.468,22.87,335783,0
2015-06-19,22.851,23.121,22.544,22.88,292860,0
2015-06-22,23.094,23.094,22.814,22.89,176402,0
2015-06-23,22.909,23.011,22.795,22.935,160542,0
2015-06-24,22.89,23.001,22.673,22.795,157454,0
2015-06-25,22.87,22.87,22.421,22.507,194598,0
2015-06-26,22.562,22.89,22.431,22.795,280336,0
2015-06-29,22.411,22.44,21.702,22.179,477610,0
2015-06-30,22.403,22.777,22.187,22.608,369318,0
2015-07-01,22.804,23.646,22.357,23.609,580260,0
2015-07-02,23.719,23.982,23.432,23.551,304741,0
2015-07-06,23.263,24.205,23.086,24.18,422912,0
2015-07-07,24.17,24.18,23.326,23.833,295321,0
2015-07-08,23.504,23.973,23.345,23.504,271130,0
2015-07-09,23.859,23.888,23.225,23.365,285581,0
2015-07-10,23.816,25.085,23.786,24.973,596959,0
2015-07-13,25.225,25.589,25.225,25.356,418630,0
2015-07-14,25.373,25.373,24.803,24.842,250600,0
2015-07-15,24.842,24.953,24.607,24.721,203630,0
2015-07-16,24.756,25.076,24.756,24.953,291040,0
2015-07-17,24.953,25.047,24.812,24.953,213435,0
2015-07-20,24.953,24.973,24.3,24.495,372068,0
2015-07-21,24.468,24.943,24.468,24.934,182501,0
2015-07-22,24.842,25.076,24.617,25.037,165376,0
2015-07-23,25.139,25.486,24.963,25.403,305704,0
2015-07-24,25.307,26.3,25.225,26.243,670282,0
2015-07-27,26.018,26.673,25.532,25.963,599848,0
2015-07-28,26.157,26.29,25.777,25.925,296606,0
2015-07-29,25.822,26,25.599,25.767,309558,0
2015-07-30,25.728,25.878,25.541,25.851,161522,0
2015-07-31,25.841,26.319,25.503,25.617,351195,0
2015-08-03,25.767,26.141,25.599,26.131,301440,0
2015-08-04,26.196,26.532,25.738,26.496,467976,0
2015-08-05,27.148,29.475,26.926,28.354,1170047,0
2015-08-06,28.354,28.494,26.225,26.429,933526,0
2015-08-07,26.167,26.541,25.356,26.505,570521,0
2015-08-10,27.064,28.111,26.783,27.531,789951,0
2015-08-11,27.205,27.635,26.812,27.55,355144,0
2015-08-12,27.28,27.345,26.335,26.822,284939,0
2015-08-13,26.711,27.196,26.58,26.916,185714,0
2015-08-14,26.979,26.979,26.365,26.961,187318,0
2015-08-17,26.793,27.709,26.496,27.608,346272,0
2015-08-18,27.608,28.28,27.374,27.56,393799,0
2015-08-19,27.374,27.739,26.634,27.419,344775,0
2015-08-20,27.131,27.27,26.505,26.561,266099,0
2015-08-21,26.355,26.355,23.403,24.252,1100579,0
2015-08-24,23.365,23.965,22.421,22.599,763188,0
2015-08-25,23.748,24,22.673,22.73,585827,0
2015-08-26,23.459,23.459,21.103,21.937,888429,0
2015-08-27,22.338,22.411,21.534,22.328,861988,0
2015-08-28,22.254,22.841,21.787,22.497,521388,0
2015-08-31,22.497,23.442,22.44,23.011,537126,0
2015-09-01,22.507,23.067,22.45,22.87,423340,0
2015-09-02,23.141,23.225,21.953,22.655,455988,0
2015-09-03,23.094,23.758,22.804,23.206,472045,0
2015-09-04,22.899,23.206,22.757,23.058,166873,0
2015-09-08,23.432,24.33,23.336,24.252,456524,0
2015-09-09,24.478,25.187,24.44,24.943,616974,0
2015-09-10,24.907,25.094,24.3,24.943,284095,0
2015-09-11,24.766,25.571,24.683,25.373,375066,0
2015-09-14,25.439,25.896,25.243,25.476,286008,0
2015-09-15,25.541,25.991,25.486,25.822,339529,0
2015-09-16,25.787,26.561,25.7,26.505,426658,0
2015-09-17,26.401,27.055,25.981,26.615,413972,0
2015-09-18,26.157,26.86,25.896,26.429,962284,0
2015-09-21,26.532,26.739,25.857,26.176,448619,0
2015-09-22,25.801,26.091,25.567,25.65,275310,0
2015-09-23,25.632,25.951,25.576,25.809,211989,0
2015-09-24,25.595,26.195,25.464,26.176,268700,0
2015-09-25,26.401,26.692,25.998,26.214,305154,0
2015-09-28,26.054,26.25,25.49,25.642,309703,0
2015-09-29,25.65,25.914,25.041,25.866,442969,0
2015-09-30,26.166,28.137,26.072,27.715,1088449,0
2015-10-01,27.753,27.838,26.571,27.423,563304,0
2015-10-02,27.255,27.715,26.626,27.696,448083,0
2015-10-05,28.241,30.398,28.155,29.788,1491696,0
2015-10-06,29.919,29.996,28.99,29.31,763578,0
2015-10-07,29.517,31.243,29.375,31.026,755573,0
2015-10-08,30.828,31.243,30.492,30.773,525998,0
2015-10-09,30.98,31.899,30.558,31.194,602846,0
2015-10-12,31.431,33.551,31.234,32.444,1158804,0
2015-10-13,32.444,33.128,31.608,31.852,626403,0
2015-10-14,31.899,32.247,31.346,31.656,429753,0
2015-10-15,31.647,32.218,30.679,32.181,662534,0
2015-10-16,32.368,32.932,32.303,32.603,414830,0
2015-10-19,32.556,32.903,32.303,32.855,431292,0
2015-10-20,32.847,33.495,32.733,33.363,385413,0
2015-10-21,33.673,34.048,32.5,32.566,562666,0
2015-10-22,32.875,34.086,32.855,33.56,592935,0
2015-10-23,34.01,34.302,33.813,34.076,487414,0
2015-10-26,34.039,34.076,32.743,32.903,630027,0
2015-10-27,32.716,32.829,31.092,31.974,998704,0
2015-10-28,32.086,33.71,31.543,33.626,897023,0
2015-10-29,33.598,33.868,32.942,33.128,646974,0
2015-10-30,33.936,35.174,29.497,29.6,1937083,0
2015-11-02,29.731,30.67,28.617,30.408,1404248,0
2015-11-03,30.426,30.634,29.741,30.352,567927,0
2015-11-04,30.408,30.594,29.292,29.31,630333,0
2015-11-05,29.338,30.343,29.31,30.23,399163,0
2015-11-06,30.343,31.515,29.422,31.017,736184,0
2015-11-09,30.868,30.98,29.384,29.47,698746,0
2015-11-10,29.553,30.06,29.553,30.005,530155,0
2015-11-11,30.06,30.285,29.32,29.685,407904,0
2015-11-12,29.6,29.704,28.617,28.699,426128,0
2015-11-13,28.617,29.057,27.838,28.597,530796,0
2015-11-16,28.456,28.513,26.581,28.024,988472,0
2015-11-17,28.203,29.214,18.455,19.413,9848914,0
2015-11-18,21.345,22.985,20.723,22.038,6330424,0
2015-11-19,22.048,22.367,17.675,18.351,6362293,0
2015-11-20,18.952,19.525,15.481,17.328,9454548,0
2015-11-23,17.883,20.172,17.779,20.143,4933623,0
2015-11-24,19.919,20.117,18.774,18.912,2520106,0
2015-11-25,19.13,19.721,18.596,19.591,1241399,0
2015-11-27,19.866,19.989,19.105,19.231,631414,0
2015-11-30,19.723,19.723,18.533,18.773,1504988,0
2015-12-01,18.773,19.581,18.678,19.455,806498,0
2015-12-02,19.294,20.207,19.247,19.807,996707,0
2015-12-03,19.856,20.037,19.401,19.627,905125,0
2015-12-04,19.637,20.759,19.581,20.749,783792,0
2015-12-07,20.863,21.234,20.359,20.55,1149597,0
2015-12-08,20.295,22.052,20.151,21.986,1265389,0
2015-12-09,21.415,22.242,21.12,21.624,1186946,0
2015-12-10,21.671,22.042,21.396,22.042,870273,0
2015-12-11,21.472,22.062,20.788,20.987,882793,0
2015-12-14,20.873,21.244,20.398,20.778,818823,0
2015-12-15,20.911,21.016,19.703,19.826,706467,0
2015-12-16,19.961,20.445,19.514,19.989,649970,0
2015-12-17,19.942,20.265,19.495,19.666,535714,0
2015-12-18,19.608,20.378,19.485,19.773,1117299,0
2015-12-21,19.846,20.455,19.581,20.455,954229,0
2015-12-22,20.455,21.319,20.304,21.281,638453,0
2015-12-23,21.377,22.194,21.319,22.147,744972,0
2015-12-24,22.519,23.164,22.337,22.85,391901,0
2015-12-28,22.812,22.812,21.995,22.47,456456,0
2015-12-29,22.432,23.211,22.347,23.031,485991,0
2015-12-30,22.926,23.211,22.764,22.917,602329,0
2015-12-31,22.802,22.802,21.861,22.032,569922,0
2016-01-04,21.71,21.71,20.636,21.377,909380,0
2016-01-05,21.396,21.396,20.322,20.606,675877,0
2016-01-06,20.285,20.636,20.074,20.34,725508,0
2016-01-07,19.657,19.932,18.678,18.678,964109,0
2016-01-08,19.01,19.666,18.82,19.02,696315,0
2016-01-11,19.105,19.418,18.63,18.886,319799,0
2016-01-12,19.076,19.181,17.983,18.687,672171,0
2016-01-13,18.82,18.895,17.167,17.499,641989,0
2016-01-14,17.584,17.983,16.9,17.649,460942,0
2016-01-15,17.062,18.06,17.033,17.86,535665,0
2016-01-19,18.011,18.011,16.882,17.157,589160,0
2016-01-20,16.852,17.185,15.397,16.766,955499,0
2016-01-21,16.862,17.262,16.482,16.758,385041,0
2016-01-22,17.118,17.946,17.109,17.469,444955,0
2016-01-25,17.386,17.479,16.857,16.928,293775,0
2016-01-26,17.138,17.569,17.005,17.376,320017,0
2016-01-27,17.177,17.614,16.635,16.89,453755,0
2016-01-28,17.099,17.441,16.738,16.795,455977,0
2016-01-29,16.91,17.821,16.73,17.812,639257,0
2016-02-01,17.718,17.917,17.28,17.479,550956,0
2016-02-02,17.223,17.699,16.996,17.317,348190,0
2016-02-03,17.394,17.433,16.661,17.204,411239,0
2016-02-04,17.071,17.499,16.492,16.882,500638,0
2016-02-05,16.786,16.937,15.655,15.703,663499,0
2016-02-08,15.608,16.586,15.075,16.444,444913,0
2016-02-09,16.121,16.245,15.313,15.713,760017,0
2016-02-10,15.817,16.843,15.713,16.33,835674,0
2016-02-11,16.006,16.149,15.521,15.625,420666,0
2016-02-12,16.149,16.339,15.722,15.882,421402,0
2016-02-16,16.085,16.886,15.94,16.841,326013,0
2016-02-17,17.014,17.675,16.841,17.023,391348,0
2016-02-18,17.014,18.164,16.966,18.029,412499,0
2016-02-19,17.982,18.079,17.301,17.417,511934,0
2016-02-22,17.579,18.173,17.561,18.02,391953,0
2016-02-23,17.973,18.01,17.264,17.532,506085,0
2016-02-24,17.36,18.164,17.148,18.039,577612,0
2016-02-25,18.989,19.574,17.254,18.556,1270012,0
2016-02-26,18.616,19.038,18.428,19.038,723644,0
2016-02-29,18.865,19.023,18.491,18.71,619376,0
2016-03-01,18.816,18.93,18.309,18.865,659867,0
2016-03-02,18.884,19.113,18.826,19.083,416498,0
2016-03-03,19.038,19.275,18.241,18.347,653806,0
2016-03-04,18.347,18.467,17.753,17.819,634299,0
2016-03-07,17.753,17.982,17.637,17.935,668361,0
2016-03-08,17.714,18.241,17.576,17.685,678299,0
2016-03-09,17.704,18.146,17.589,18.069,345805,0
2016-03-10,18.069,18.146,17.264,17.369,358610,0
2016-03-11,17.513,18.029,17.32,17.877,282509,0
2016-03-14,17.781,17.819,17.379,17.541,304999,0
2016-03-15,17.35,17.837,17.315,17.809,239157,0
2016-03-16,17.695,18.354,17.646,18.338,363980,0
2016-03-17,18.164,18.692,17.877,18.606,293831,0
2016-03-18,18.719,18.884,18.029,18.164,438113,0
2016-03-21,18,18.413,17.847,18.039,211325,0
2016-03-22,17.905,17.935,17.429,17.493,341137,0
2016-03-23,17.513,17.557,17.264,17.417,292597,0
2016-03-24,17.264,17.317,16.257,16.602,664188,0
2016-03-28,16.632,16.946,16.632,16.927,374138,0
2016-03-29,16.927,17.272,16.553,17.1,394090,0
2016-03-30,17.254,17.427,17.014,17.206,351804,0
2016-03-31,17.196,17.483,16.956,17.062,415811,0
2016-04-01,16.909,17.196,16.668,16.909,401777,0
2016-04-04,16.909,16.986,16.449,16.487,413396,0
2016-04-05,16.314,16.449,16.123,16.151,393620,0
2016-04-06,16.151,16.294,15.94,15.979,286825,0
2016-04-07,15.865,15.96,15.721,15.845,406598,0
2016-04-08,15.979,16.228,15.767,15.97,287659,0
2016-04-11,16.026,16.507,15.777,15.816,420902,0
2016-04-12,15.845,15.94,15.638,15.731,281015,0
2016-04-13,15.835,16.534,15.835,16.534,358583,0
2016-04-14,16.553,16.582,16.19,16.257,222538,0
2016-04-15,16.209,16.266,16.095,16.16,154184,0
2016-04-18,16.026,16.382,15.921,16.16,335561,0
2016-04-19,16.151,16.219,15.95,15.979,300109,0
2016-04-20,16.007,16.756,15.912,16.622,412276,0
2016-04-21,16.553,16.717,15.882,15.93,351851,0
2016-04-22,15.882,16.429,15.835,16.324,350044,0
2016-04-25,16.219,16.382,16.055,16.228,192840,0
2016-04-26,16.238,16.497,16.026,16.419,255975,0
2016-04-27,16.363,16.507,16.104,16.382,283642,0
2016-04-28,16.276,16.756,16.17,16.449,297892,0
2016-04-29,16.449,17.071,16.391,16.881,407814,0
2016-05-02,16.976,17.139,16.717,16.861,420042,0
2016-05-03,16.996,17.291,16.209,16.65,533935,0
2016-05-04,16.487,16.641,16.132,16.363,307628,0
2016-05-05,16.582,16.784,16.343,16.622,853399,0
2016-05-06,16.544,17.091,16.516,17.081,341242,0
2016-05-09,17.071,17.379,16.851,17.33,245074,0
2016-05-10,17.397,17.637,17.282,17.473,268534,0
2016-05-11,17.513,17.599,17.124,17.225,238209,0
2016-05-12,17.35,17.541,17.272,17.464,287407,0
2016-05-13,17.454,18.088,17.389,17.743,329928,0
2016-05-16,17.837,18.546,17.733,18.338,412470,0
2016-05-17,18.374,18.413,17.857,18,505763,0
2016-05-18,17.847,18.452,17.772,18.309,411129,0
2016-05-19,18.328,18.404,17.982,18.182,240057,0
2016-05-20,18.202,18.433,18.059,18.423,307091,0
2016-05-23,18.452,18.52,17.887,18,303371,0
2016-05-24,18.222,18.682,18.039,18.586,342261,0
2016-05-25,18.692,18.748,18.299,18.299,253800,0
2016-05-26,18.491,18.92,18.413,18.682,272194,0
2016-05-27,18.654,18.911,18.442,18.586,330740,0
2016-05-31,18.596,18.758,18.491,18.634,240049,0
2016-06-01,18.616,18.95,18.404,18.95,255986,0
2016-06-02,18.865,18.865,18.529,18.673,196404,0
2016-06-03,18.566,18.616,18.338,18.52,168556,0
2016-06-06,18.51,18.787,18.5,18.576,186398,0
2016-06-07,18.566,18.71,18.359,18.52,329687,0
2016-06-08,18.462,18.773,18.155,18.682,282851,0
2016-06-09,18.529,18.654,18.279,18.433,235733,0
2016-06-10,18.241,18.51,18.146,18.289,233000,0
2016-06-13,18.172,18.318,17.834,17.844,264474,0
2016-06-14,18.309,19.099,18.309,18.666,440927,0
2016-06-15,18.666,18.742,18.077,18.086,199356,0
2016-06-16,17.971,18.057,17.68,18.018,319266,0
2016-06-17,18.067,18.221,17.646,17.739,349965,0
2016-06-20,18.008,18.106,17.759,17.768,260315,0
2016-06-21,17.854,17.854,17.487,17.555,184410,0
2016-06-22,17.604,17.71,17.382,17.565,245389,0
2016-06-23,17.806,18.145,17.768,18.145,184184,0
2016-06-24,17.4,17.971,17.382,17.526,662398,0
2016-06-27,17.303,17.41,16.715,16.725,401574,0
2016-06-28,16.898,17.082,16.762,16.966,435109,0
2016-06-29,17.169,17.526,17.065,17.4,430252,0
2016-06-30,17.392,17.951,17.353,17.942,367606,0
2016-07-01,17.922,18.172,17.834,18.106,313099,0
2016-07-05,18.057,18.126,17.517,17.632,297806,0
2016-07-06,17.575,17.907,17.313,17.759,311923,0
2016-07-07,17.806,17.854,17.449,17.69,257551,0
2016-07-08,17.787,18.251,17.777,18.047,298749,0
2016-07-11,18.106,18.538,18.077,18.299,315707,0
2016-07-12,18.493,19.089,18.405,18.935,479826,0
2016-07-13,19.07,19.391,18.925,19.341,352858,0
2016-07-14,19.446,19.738,19.302,19.621,215611,0
2016-07-15,19.679,19.785,19.544,19.66,334446,0
2016-07-18,19.574,20.065,19.515,20.027,350017,0
2016-07-19,19.922,20.085,19.708,19.931,263740,0
2016-07-20,20.017,20.413,19.95,20.162,213367,0
2016-07-21,20.047,20.307,19.997,20.085,324103,0
2016-07-22,20.075,20.501,19.892,20.472,261111,0
2016-07-25,20.442,20.51,19.902,19.902,341550,0
2016-07-26,19.902,20.194,19.738,19.823,175992,0
2016-07-27,19.823,20.007,19.728,19.912,292580,0
2016-07-28,19.813,20.22,19.795,20.153,229351,0
2016-07-29,21.022,21.609,20.741,20.993,560942,0
2016-08-01,21.003,21.244,20.665,20.751,216580,0
2016-08-02,20.636,20.761,20.384,20.567,240072,0
2016-08-03,20.626,20.741,20.23,20.279,250357,0
2016-08-04,20.279,20.646,20.279,20.482,252616,0
2016-08-05,20.557,20.829,20.394,20.819,356818,0
2016-08-08,20.896,20.915,20.423,20.848,399210,0
2016-08-09,20.867,21.302,20.761,21.187,304656,0
2016-08-10,21.177,21.302,21.051,21.205,189682,0
2016-08-11,21.205,21.379,21.177,21.302,217419,0
2016-08-12,21.224,21.34,21.061,21.167,174457,0
2016-08-15,21.292,21.292,21.088,21.215,204149,0
2016-08-16,21.187,21.379,21.013,21.282,231164,0
2016-08-17,21.234,21.621,21.195,21.408,245607,0
2016-08-18,21.494,21.756,21.428,21.756,236238,0
2016-08-19,21.553,21.842,21.534,21.756,200267,0
2016-08-22,21.736,21.988,21.514,21.988,217132,0
2016-08-23,22.103,22.132,21.997,22.006,248274,0
2016-08-24,22.065,22.33,21.988,22.19,248521,0
2016-08-25,22.19,22.768,22.19,22.624,232732,0
2016-08-26,22.624,23.155,22.614,23.08,288461,0
2016-08-29,23.04,23.561,23.011,23.319,263472,0
2016-08-30,23.319,23.769,23.319,23.744,240954,0
2016-08-31,23.774,24.121,23.658,23.928,268421,0
2016-09-01,24.024,24.121,23.04,23.377,480443,0
2016-09-02,23.407,23.774,23.253,23.725,317406,0
2016-09-06,23.879,23.958,23.542,23.879,260714,0
2016-09-07,23.909,24.826,23.648,24.826,409016,0
2016-09-08,24.816,24.895,24.342,24.573,211472,0
2016-09-09,24.408,24.593,23.603,23.826,347928,0
2016-09-12,23.603,24.292,23.554,24.282,276541,0
2016-09-13,24.079,24.137,23.389,23.475,261177,0
2016-09-14,23.429,23.525,23.195,23.321,259699,0
2016-09-15,23.244,23.593,23.08,23.574,227777,0
2016-09-16,23.36,23.466,23.106,23.331,239713,0
2016-09-19,23.379,23.798,23.283,23.633,171345,0
2016-09-20,23.68,23.933,23.525,23.535,249616,0
2016-09-21,23.758,24.137,23.603,24.079,272617,0
2016-09-22,24.224,24.807,24.224,24.631,267010,0
2016-09-23,24.554,24.856,24.282,24.302,201689,0
2016-09-26,24.177,24.272,23.7,23.719,168720,0
2016-09-27,23.66,23.933,23.505,23.738,219813,0
2016-09-28,23.7,24.612,23.545,24.516,376768,0
2016-09-29,24.536,24.651,24.236,24.302,209999,0
2016-09-30,24.351,24.641,24.214,24.467,199508,0
2016-10-03,24.438,24.438,23.03,23.301,462775,0
2016-10-04,23.02,23.153,21.623,22.147,707415,0
2016-10-05,22.127,22.652,21.545,21.583,608737,0
2016-10-06,21.107,21.224,17.544,18.942,4111257,0
2016-10-07,21.456,22.817,20.865,21.69,3058145,0
2016-10-10,21.311,22.233,20.535,21.409,631533,0
2016-10-11,21.166,21.699,21.166,21.456,412217,0
2016-10-12,21.555,21.798,21.263,21.456,308047,0
2016-10-13,21.36,21.992,21.166,21.456,250415,0
2016-10-14,21.651,22.185,21.505,22.137,279232,0
2016-10-17,22.088,22.913,22.088,22.817,692332,0
2016-10-18,22.913,23.835,22.185,22.331,550992,0
2016-10-19,22.283,22.526,21.943,22.185,230769,0
2016-10-20,22.137,22.137,21.311,21.36,247948,0
2016-10-21,21.166,21.409,20.971,21.166,417273,0
2016-10-24,21.263,21.845,21.215,21.456,231699,0
2016-10-25,21.555,21.603,21.117,21.505,249793,0
2016-10-26,21.456,21.603,20.971,21.215,239828,0
2016-10-27,21.263,21.263,20.34,20.389,180594,0
2016-10-28,20.437,20.583,19.953,20.293,285484,0
2016-10-31,20.34,20.728,20.098,20.681,249191,0
2016-11-01,20.632,20.728,19.806,20.293,367336,0
2016-11-02,20.389,20.487,19.666,20.147,428663,0
2016-11-03,21.456,21.456,19.031,19.272,603880,0
2016-11-04,19.272,20,19.031,19.127,522767,0
2016-11-07,19.37,19.515,18.787,18.836,451488,0
2016-11-08,18.738,19.031,18.349,18.981,642173,0
2016-11-09,18.593,20.194,18.447,20.098,487465,0
2016-11-10,20.389,21.505,20.389,21.36,449888,0
2016-11-11,21.36,21.943,21.117,21.798,510392,0
2016-11-14,22.137,22.428,21.798,22.137,391836,0
2016-11-15,21.992,21.992,21.36,21.894,400317,0
2016-11-16,21.894,22.331,21.749,22.185,351160,0
2016-11-17,22.331,23.181,22.233,23.011,341982,0
2016-11-18,23.011,23.835,22.865,23.738,464454,0
2016-11-21,23.884,23.884,23.011,23.641,292496,0
2016-11-22,23.738,24.564,23.69,24.516,319770,0
2016-11-23,24.516,24.807,24.177,24.661,449491,0
2016-11-25,24.661,24.661,24.127,24.418,206144,0
2016-11-28,24.272,24.516,24.079,24.224,356870,0
2016-11-29,24.243,24.587,24.119,24.195,240412,0
2016-11-30,24.195,24.39,23.36,23.557,284392,0
2016-12-01,23.654,24.047,23.41,24.047,269005,0
2016-12-02,23.95,24.243,23.654,23.704,154005,0
2016-12-05,23.85,24.758,23.803,24.343,285063,0
2016-12-06,24.44,24.882,24.343,24.833,313430,0
2016-12-07,24.833,25.25,24.783,25.176,329098,0
2016-12-08,25.275,25.323,25.029,25.275,373447,0
2016-12-09,25.275,25.323,25.126,25.226,327102,0
2016-12-12,25.176,25.471,24.931,25.372,239839,0
2016-12-13,25.519,25.618,25.004,25.226,168503,0
2016-12-14,25.275,25.716,25.126,25.471,217233,0
2016-12-15,25.422,26.158,25.372,25.962,409751,0
2016-12-16,26.158,26.403,25.765,26.207,481026,0
2016-12-19,26.403,27.091,26.355,27.041,216488,0
2016-12-20,27.091,27.728,26.992,27.728,278646,0
2016-12-21,27.581,28.071,27.531,27.974,361847,0
2016-12-22,27.974,28.022,27.483,27.728,360063,0
2016-12-23,27.777,27.924,27.581,27.876,211615,0
2016-12-27,27.876,27.974,27.409,27.581,480176,0
2016-12-28,27.679,27.728,27.188,27.483,307479,0
2016-12-29,27.531,27.876,27.385,27.777,195855,0
2016-12-30,27.777,28.071,27.586,27.876,236241,0
2017-01-03,28.022,28.327,27.827,28.219,352810,0
2017-01-04,28.415,28.66,28.219,28.563,509128,0
2017-01-05,28.514,28.514,27.139,27.238,395434,0
2017-01-06,27.238,27.531,26.992,27.238,234373,0
2017-01-09,27.041,27.531,26.698,27.091,282434,0
2017-01-10,27.287,27.827,26.845,27.728,313060,0
2017-01-11,27.876,27.876,27.238,27.483,262531,0
2017-01-12,27.287,27.36,26.698,26.992,185324,0
2017-01-13,27.139,27.483,27.091,27.139,152814,0
2017-01-17,27.139,27.139,26.403,26.452,169155,0
2017-01-18,26.502,27.238,26.403,27.188,182304,0
2017-01-19,27.188,27.385,26.551,26.648,121820,0
2017-01-20,26.648,26.943,26.599,26.698,176055,0
2017-01-23,26.502,26.747,26.163,26.305,169247,0
2017-01-24,26.305,26.747,26.109,26.551,172302,0
2017-01-25,26.795,27.335,26.795,26.992,206229,0
2017-01-26,27.091,27.091,26.502,26.648,241963,0
2017-01-27,26.747,26.747,26.305,26.452,103712,0
2017-01-30,26.355,26.355,25.667,25.863,181918,0
2017-01-31,25.716,25.912,25.422,25.667,193836,0
2017-02-01,26.059,26.551,26.011,26.158,152826,0
2017-02-02,25.962,26.403,25.912,26.255,124589,0
2017-02-03,26.648,26.747,26.059,26.502,283598,0
2017-02-06,26.502,26.698,26.059,26.305,110217,0
2017-02-07,26.305,26.452,25.471,25.471,248705,0
2017-02-08,25.323,25.323,24.587,24.783,354979,0
2017-02-09,24.735,25.667,24.735,25.422,213648,0
2017-02-10,25.765,26.059,25.618,25.912,175068,0
2017-02-13,26.011,26.255,25.422,25.618,183613,0
2017-02-14,25.519,25.912,25.519,25.765,148666,0
2017-02-15,25.854,26.396,25.794,26.396,117075,0
2017-02-16,26.199,26.545,26.15,26.545,119603,0
2017-02-17,26.496,26.496,25.46,25.706,182674,0
2017-02-21,25.755,26.051,25.656,25.805,197346,0
2017-02-22,26.643,27.285,25.755,26.939,386421,0
2017-02-23,26.939,27.038,26.051,26.743,270027,0
2017-02-24,26.396,26.939,26.396,26.791,140816,0
2017-02-27,26.743,26.939,26.323,26.545,272357,0
2017-02-28,26.446,26.743,26.298,26.594,262136,0
2017-03-01,26.841,27.013,26.545,26.743,318072,0
2017-03-02,26.743,26.841,25.953,25.953,162717,0
2017-03-03,26.051,26.249,25.854,26.15,327454,0
2017-03-06,26.002,26.002,25.508,25.706,177740,0
2017-03-07,25.508,25.706,25.015,25.163,226239,0
2017-03-08,25.213,25.508,25.113,25.163,126843,0
2017-03-09,25.113,25.46,24.768,24.917,142909,0
2017-03-10,25.113,25.41,24.571,24.768,180090,0
2017-03-13,24.62,24.867,24.177,24.177,211643,0
2017-03-14,24.127,24.473,23.792,24.325,166609,0
2017-03-15,24.275,24.917,24.275,24.768,251144,0
2017-03-16,24.768,25.065,24.078,24.177,174633,0
2017-03-17,24.127,24.177,23.485,23.979,450450,0
2017-03-20,23.88,24.127,23.732,23.782,139240,0
2017-03-21,23.782,23.782,22.844,23.042,241703,0
2017-03-22,22.795,23.288,22.745,23.19,238328,0
2017-03-23,23.14,23.683,23.14,23.485,158071,0
2017-03-24,23.485,23.693,23.239,23.437,179973,0
2017-03-27,22.943,23.585,22.943,23.485,92821,0
2017-03-28,23.437,23.782,23.234,23.634,137858,0
2017-03-29,23.585,23.683,23.485,23.535,122412,0
2017-03-30,23.585,24.127,23.535,23.979,138410,0
2017-03-31,23.93,24.325,23.683,24.177,180981,0
2017-04-03,24.275,24.867,23.485,23.485,228817,0
2017-04-04,23.535,23.979,23.412,23.634,224397,0
2017-04-05,23.782,23.807,22.499,22.697,312540,0
2017-04-06,22.697,22.894,22.45,22.499,254221,0
2017-04-07,22.499,22.745,22.252,22.499,360346,0
2017-04-10,22.45,22.697,22.4,22.548,163864,0
2017-04-11,22.499,22.894,22.45,22.844,158159,0
2017-04-12,22.844,22.844,22.351,22.499,145884,0
2017-04-13,22.4,22.499,21.809,21.956,188488,0
2017-04-17,22.005,22.647,22.005,22.647,194133,0
2017-04-18,22.499,22.745,22.351,22.597,138511,0
2017-04-19,22.597,22.992,22.499,22.499,147877,0
2017-04-20,22.697,22.795,22.45,22.597,164873,0
2017-04-21,22.597,22.697,22.351,22.4,195045,0
2017-04-24,22.894,23.091,22.548,22.597,188099,0
2017-04-25,22.943,23.14,22.844,23.042,255175,0
2017-04-26,23.683,26.199,23.683,25.706,721430,0
2017-04-27,25.656,25.755,24.818,25.262,322393,0
2017-04-28,25.361,26.249,25.065,25.706,284117,0
2017-05-01,25.706,26.002,25.46,25.854,198875,0
2017-05-02,25.953,26.002,25.311,25.41,139439,0
2017-05-03,25.262,25.361,24.571,24.62,200631,0
2017-05-04,24.818,25.065,24.522,24.818,221644,0
2017-05-05,24.818,24.867,24.473,24.768,185520,0
2017-05-08,24.818,25.015,24.473,24.571,101573,0
2017-05-09,24.62,24.768,24.225,24.423,136323,0
2017-05-10,24.275,24.695,24.275,24.522,145301,0
2017-05-11,24.473,24.67,23.93,24.522,187041,0
2017-05-12,24.423,24.423,24.028,24.078,120493,0
2017-05-15,24.078,24.67,24.078,24.473,139853,0
2017-05-16,24.522,24.64,23.93,24.127,146628,0
2017-05-17,23.683,24.225,23.683,23.979,199797,0
2017-05-18,23.979,24.571,23.782,24.225,154520,0
2017-05-19,24.275,24.571,24.078,24.177,160095,0
2017-05-22,24.127,24.473,24.127,24.373,109374,0
2017-05-23,24.373,24.67,24.078,24.571,128560,0
2017-05-24,24.67,24.67,24.177,24.325,137874,0
2017-05-25,24.373,24.67,24.275,24.571,170952,0
2017-05-26,24.473,24.547,24.275,24.473,246819,0
2017-05-30,24.473,24.571,23.683,23.782,167875,0
2017-05-31,23.782,24.473,23.585,24.325,227253,0
2017-06-01,24.423,24.867,24.275,24.768,169825,0
2017-06-02,24.72,25.213,24.571,24.768,147932,0
2017-06-05,24.67,24.768,24.177,24.225,152146,0
2017-06-06,24.028,24.645,23.979,24.473,137385,0
2017-06-07,24.423,24.67,24.25,24.423,133491,0
2017-06-08,24.522,25.311,24.177,25.262,161470,0
2017-06-09,25.361,26.15,25.262,25.558,223606,0
2017-06-12,25.697,26.044,25.588,25.796,176024,0
2017-06-13,25.796,25.846,25.449,25.498,109979,0
2017-06-14,25.449,25.697,25.102,25.598,131596,0
2017-06-15,25.3,25.548,25.002,25.201,105165,0
2017-06-16,25.002,25.102,24.655,24.953,199679,0
2017-06-19,25.201,25.3,24.605,24.705,119200,0
2017-06-20,24.705,25.052,24.159,24.655,100031,0
2017-06-21,24.754,25.002,24.357,24.705,165254,0
2017-06-22,24.754,25.002,24.556,24.754,119022,0
2017-06-23,24.903,25.201,24.754,25.102,284876,0
2017-06-26,25.052,25.598,25.002,25.548,179767,0
2017-06-27,25.647,25.821,25.399,25.746,158157,0
2017-06-28,25.746,26.044,25.498,25.647,190552,0
2017-06-29,25.796,25.846,25.201,25.598,106813,0
2017-06-30,25.697,25.746,24.804,25.002,160384,0
2017-07-03,25.151,26.193,25.102,25.746,152712,0
2017-07-05,25.746,25.746,24.605,24.953,131924,0
2017-07-06,24.804,25.102,24.556,24.705,156853,0
2017-07-07,24.804,25.052,24.457,25.002,160712,0
2017-07-10,24.854,25.102,24.63,24.754,148141,0
2017-07-11,24.854,25.027,24.407,24.953,132980,0
2017-07-12,25.201,25.498,24.903,25.201,166254,0
2017-07-13,25.25,25.3,24.705,24.854,143068,0
2017-07-14,24.804,25.052,24.605,24.903,101246,0
2017-07-17,24.903,24.953,24.407,24.556,168135,0
2017-07-18,24.357,24.457,23.415,23.762,266153,0
2017-07-19,23.762,24.06,23.613,23.713,139499,0
2017-07-20,23.713,23.812,23.415,23.613,144616,0
2017-07-21,23.812,23.812,23.316,23.316,119096,0
2017-07-24,23.316,23.564,23.167,23.465,139902,0
2017-07-25,23.564,23.861,23.365,23.564,291189,0
2017-07-26,23.564,23.713,22.72,22.968,281236,0
2017-07-27,22.869,23.167,22.324,22.572,417732,0
2017-07-28,22.572,23.564,22.572,23.365,183985,0
2017-07-31,23.514,23.807,23.316,23.663,202651,0
2017-08-01,23.812,24.06,22.82,23.514,245846,0
2017-08-02,23.316,23.514,22.671,23.167,198672,0
2017-08-03,23.216,24.556,23.216,24.209,335394,0
2017-08-04,24.308,24.457,23.961,24.01,197074,0
2017-08-07,24.109,24.209,23.465,23.465,157751,0
2017-08-08,23.415,23.861,23.316,23.316,169752,0
2017-08-09,23.167,23.415,22.919,23.167,206212,0
2017-08-10,23.068,23.167,22.671,22.671,191655,0
2017-08-11,22.572,23.365,22.15,22.472,366221,0
2017-08-14,22.572,23.465,22.572,23.415,169410,0
2017-08-15,23.415,23.564,22.919,23.117,142424,0
2017-08-16,23.216,23.465,22.621,22.671,124117,0
2017-08-17,22.671,22.968,22.472,22.522,145903,0
2017-08-18,22.324,23.167,22.324,23.018,140171,0
2017-08-21,22.968,23.117,22.472,22.671,129667,0
2017-08-22,22.671,22.82,22.522,22.671,217184,0
2017-08-23,22.572,22.77,22.324,22.373,119020,0
2017-08-24,22.472,22.522,22.224,22.224,93732,0
2017-08-25,22.224,22.82,22.175,22.72,182313,0
2017-08-28,22.671,22.671,22.274,22.373,159289,0
2017-08-29,22.175,22.567,21.976,22.472,150265,0
2017-08-30,22.373,22.572,22.175,22.373,146928,0
2017-08-31,22.373,22.373,21.083,21.282,428470,0
2017-09-01,21.282,21.803,21.232,21.381,206680,0
2017-09-05,19.843,19.843,17.363,18.256,1658492,0
2017-09-06,17.908,19.099,17.412,18.504,1475997,0
2017-09-07,18.454,18.454,15.527,16.371,2218832,0
2017-09-08,15.775,18.156,14.957,17.71,3440295,0
2017-09-11,20.35,20.95,19.6,20.05,2296456,0
2017-09-12,20,20.5,19.55,20.4,759763,0
2017-09-13,20.45,21.45,20.305,21,590715,0
2017-09-14,20.9,21.05,20.7,20.95,329931,0
2017-09-15,21,21.45,20.95,21.25,553388,0
2017-09-18,21.15,21.15,20.35,20.4,708328,0
2017-09-19,20.4,20.65,20.4,20.65,445801,0
2017-09-20,20.6,20.9,20.55,20.65,361990,0
2017-09-21,20.6,20.85,20.3,20.4,258511,0
2017-09-22,20.4,21.3336,20.25,21.25,374071,0
2017-09-25,21.1,22.075,21.1,21.7,521482,0
2017-09-26,21.6,22.05,21.5,21.8,181097,0
2017-09-27,22.1,22.975,21.75,22.65,390767,0
2017-09-28,22.6,23.25,22.2,23.1,326718,0
2017-09-29,23,23.2,22.75,23,240867,0
2017-10-02,22.9,23.8,22.85,23.8,341579,0
2017-10-03,23.75,23.8,23.05,23.4,263679,0
2017-10-04,23.4,23.7,23.1,23.15,270349,0
2017-10-05,23.15,23.3,22.9,23.25,225922,0
2017-10-06,23.3,23.6,23.05,23.2,173961,0
2017-10-09,23.35,23.45,23.15,23.4,233099,0
2017-10-10,23.4,23.9,23.35,23.65,223496,0
2017-10-11,23.5,24.15,23.5,23.95,306801,0
2017-10-12,24,24.25,23.8,24.2,191111,0
2017-10-13,24.2,24.55,23.95,24.25,173498,0
2017-10-16,24.25,24.9,24.25,24.4,299640,0
2017-10-17,24.6,24.6,24.15,24.4,208076,0
2017-10-18,24.5,25.05,24.5,24.75,287049,0
2017-10-19,24.6,24.95,24.45,24.7,172383,0
2017-10-20,24.8859,24.95,24.2,24.2,239251,0
2017-10-23,24.1,24.3,23.8,24.1,252198,0
2017-10-24,24.15,24.3,23.7,23.85,162416,0
2017-10-25,23.95,24.3,23.455,23.95,222064,0
2017-10-26,24.1,24.75,24,24.55,181197,0
2017-10-27,24.35,24.55,24.15,24.5,192249,0
2017-10-30,24.3,24.6,23.925,24.05,215235,0
2017-10-31,24,24.45,23.85,23.85,232477,0
2017-11-01,24.05,24.3,23.5,23.65,146112,0
2017-11-02,23.7,23.75,23.2,23.4,189925,0
2017-11-03,23.4,23.5,22.95,23.3,226795,0
2017-11-06,23.3,23.5,23.1,23.3,208148,0
2017-11-07,23.4,24,23.4,23.4,220902,0
2017-11-08,23.2,23.575,23.1,23.4,159688,0
2017-11-09,23.4,25.25,23.05,25.25,479577,0
2017-11-10,25.25,25.45,24.95,25.25,256504,0
