Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.7985,2.8152,2.7679,2.7958,47033,0
2005-02-28,2.7595,2.854,2.7486,2.854,58791,0
2005-03-01,2.854,2.854,2.7541,2.8095,88448,0
2005-03-02,2.8124,2.8485,2.7595,2.8235,130879,0
2005-03-03,2.7875,2.854,2.7541,2.8317,117092,0
2005-03-04,2.854,2.854,2.7762,2.818,29688,0
2005-03-07,2.8235,2.8652,2.8068,2.8459,22475,0
2005-03-08,2.8652,2.8652,2.7902,2.7929,57126,0
2005-03-09,2.779,2.8709,2.7762,2.8124,39877,0
2005-03-10,2.7762,2.829,2.7708,2.829,99743,0
2005-03-11,2.7985,2.868,2.7985,2.8485,109031,0
2005-03-14,2.8095,2.8345,2.8095,2.8152,50995,0
2005-03-15,2.8709,2.9015,2.8375,2.8874,85984,0
2005-03-16,2.8709,2.918,2.8709,2.9096,78132,0
2005-03-17,2.918,2.9209,2.893,2.9209,194711,0
2005-03-18,2.9624,2.9875,2.9209,2.9235,230208,0
2005-03-21,2.9624,3.0209,2.9235,2.9986,88239,0
2005-03-22,2.9402,2.9929,2.9402,2.9791,71077,0
2005-03-23,2.9764,2.9986,2.9653,2.9764,303426,0
2005-03-24,2.9736,3.0041,2.9736,2.9764,64149,0
2005-03-28,3.0097,3.0264,2.9846,3.0068,50521,0
2005-03-29,3.0264,3.0264,2.9736,2.9764,64206,0
2005-03-30,3.0237,3.0375,2.9929,3.0209,91877,0
2005-03-31,3.0237,3.0487,3.0097,3.0487,112810,0
2005-04-01,3.0209,3.0513,2.9431,3.0264,63090,0
2005-04-04,3.0041,3.0375,3.0014,3.0152,38616,0
2005-04-05,3.018,3.0209,2.9929,2.9986,160008,0
2005-04-06,3.0375,3.0568,2.9959,3.0068,66924,0
2005-04-07,2.9929,3.0568,2.9929,3.0568,20109,0
2005-04-08,3.0264,3.0264,2.9819,2.9929,47316,0
2005-04-11,2.9819,3.1014,2.9653,3.0542,158258,0
2005-04-12,3.0237,3.2098,3.0014,3.1932,230489,0
2005-04-13,3.1068,3.1737,3.1068,3.1431,40839,0
2005-04-14,3.1903,3.1903,3.1345,3.1345,46411,0
2005-04-15,3.1597,3.196,3.1265,3.1488,160396,0
2005-04-18,3.196,3.196,3.1068,3.1237,65960,0
2005-04-19,3.2014,3.2431,3.1488,3.1874,154822,0
2005-04-20,3.1126,3.2265,3.1126,3.1488,193439,0
2005-04-21,3.1488,3.182,3.1375,3.1764,188061,0
2005-04-22,3.1488,3.2319,3.1319,3.1431,271341,0
2005-04-25,3.1737,3.3321,3.1653,3.2403,352922,0
2005-04-26,3.2515,3.3598,3.2349,3.3598,145496,0
2005-04-27,3.3488,3.3681,3.2377,3.3681,92028,0
2005-04-28,3.3681,3.4266,3.3376,3.3931,155997,0
2005-04-29,3.4266,3.4266,3.2431,3.3849,141375,0
2005-05-02,3.4096,3.446,3.3014,3.3876,66940,0
2005-05-03,3.3738,3.4488,3.3681,3.3738,111740,0
2005-05-04,3.4155,3.421,3.321,3.371,583096,0
2005-05-05,3.371,3.3931,3.321,3.3376,237157,0
2005-05-06,3.3766,3.3876,3.1375,3.2182,314287,0
2005-05-09,3.2014,3.3459,3.1932,3.2319,107124,0
2005-05-10,3.2487,3.2876,3.2098,3.2626,54504,0
2005-05-11,3.2821,3.2961,3.1624,3.2265,144232,0
2005-05-12,3.2709,3.321,3.2098,3.2098,63637,0
2005-05-13,3.171,3.1764,3.146,3.1488,65341,0
2005-05-16,3.1682,3.4266,3.1488,3.4239,116229,0
2005-05-17,3.371,3.371,3.2792,3.3432,167263,0
2005-05-18,3.3959,3.421,3.2764,3.3349,81997,0
2005-05-19,3.3349,3.3543,3.3042,3.3543,738319,0
2005-05-20,3.3432,3.3653,3.3293,3.3293,489533,0
2005-05-23,3.3293,3.4877,3.3293,3.4711,83012,0
2005-05-24,3.4044,3.4266,3.2932,3.3349,186545,0
2005-05-25,3.2683,3.2764,3.2153,3.2403,127958,0
2005-05-26,3.2319,3.3098,3.2293,3.2961,38255,0
2005-05-27,3.3126,3.3349,3.2903,3.3155,48851,0
2005-05-31,3.3349,3.3515,3.2654,3.3155,202001,0
2005-06-01,3.3766,3.4655,3.3543,3.4655,180700,0
2005-06-02,3.4737,3.4737,3.3766,3.4044,81443,0
2005-06-03,3.3681,3.4266,3.1874,3.3543,284918,0
2005-06-06,3.4655,3.4655,3.2903,3.3821,95300,0
2005-06-07,3.4182,3.4266,3.3876,3.4073,70500,0
2005-06-08,3.421,3.4266,3.3432,3.3432,31272,0
2005-06-09,3.3432,3.4044,3.3432,3.3931,46990,0
2005-06-10,3.3571,3.3821,3.3349,3.3821,36164,0
2005-06-13,3.3598,3.3598,3.2876,3.3349,71190,0
2005-06-14,3.3349,3.3821,3.3349,3.3821,56824,0
2005-06-15,3.4073,3.4073,3.3183,3.3459,131343,0
2005-06-16,3.371,3.3794,3.3376,3.3738,129446,0
2005-06-17,3.3904,3.4155,3.3571,3.4125,286892,0
2005-06-20,3.4182,3.4711,3.4182,3.4239,171825,0
2005-06-21,3.446,3.446,3.3653,3.3766,27668,0
2005-06-22,3.3766,3.5184,3.3766,3.5184,155696,0
2005-06-23,3.4765,3.5184,3.4765,3.5015,78219,0
2005-06-24,3.4655,3.521,3.3264,3.3264,322095,0
2005-06-27,3.3155,3.3653,3.2848,3.2876,64991,0
2005-06-28,3.2598,3.4096,3.2431,3.3598,100956,0
2005-06-29,3.3237,3.3821,3.3237,3.3543,28002,0
2005-06-30,3.2986,3.5072,3.2709,3.2903,379384,0
2005-07-01,3.3071,3.3794,3.3071,3.3543,65678,0
2005-07-05,3.3376,3.4711,3.3376,3.4376,140738,0
2005-07-06,3.4737,3.5072,3.3766,3.432,64777,0
2005-07-07,3.3681,3.3959,3.3098,3.3821,27352,0
2005-07-08,3.4266,3.5128,3.4096,3.5072,202075,0
2005-07-11,3.521,3.5711,3.4793,3.5711,96245,0
2005-07-12,3.546,3.5767,3.5155,3.5767,56677,0
2005-07-13,3.5322,3.5822,3.4073,3.4096,66605,0
2005-07-14,3.4572,3.4655,3.2986,3.3627,94922,0
2005-07-15,3.2986,3.4073,3.2986,3.3988,35907,0
2005-07-18,3.3321,3.3849,3.3293,3.3543,28450,0
2005-07-19,3.3098,3.51,3.3098,3.4599,129047,0
2005-07-20,3.5128,3.5264,3.4877,3.521,117923,0
2005-07-21,3.4488,3.56,3.4488,3.521,30774,0
2005-07-22,3.4405,3.5656,3.4376,3.5656,121566,0
2005-07-25,3.5656,3.5656,3.4405,3.4821,97747,0
2005-07-26,3.4737,3.5933,3.4683,3.5822,30962,0
2005-07-27,3.5822,3.585,3.4877,3.5128,42306,0
2005-07-28,3.521,3.5572,3.446,3.5572,47230,0
2005-07-29,3.5572,3.5877,3.5572,3.5572,127867,0
2005-08-01,3.5627,3.6045,3.5264,3.5544,45122,0
2005-08-02,3.146,3.2182,2.8902,3.1488,1898999,0
2005-08-03,3.2043,3.2209,3.1126,3.2153,793167,0
2005-08-04,3.2043,3.2598,3.171,3.2265,400866,0
2005-08-05,3.2349,3.2349,2.9929,3.1319,258086,0
2005-08-08,3.182,3.182,3.0459,3.0487,58064,0
2005-08-09,3.0375,3.0763,2.9929,3.0568,124993,0
2005-08-10,3.0987,3.1488,3.0125,3.0653,315461,0
2005-08-11,3.0597,3.1345,3.0097,3.1181,195293,0
2005-08-12,3.0904,3.0904,3.0152,3.0152,44823,0
2005-08-15,3.0319,3.2043,3.0041,3.2043,121381,0
2005-08-16,3.1682,3.1874,3.1265,3.1375,68379,0
2005-08-17,3.1126,3.2431,3.1126,3.1846,65930,0
2005-08-18,3.1682,3.2209,3.1488,3.2043,172503,0
2005-08-19,3.1682,3.2876,3.1682,3.2319,76166,0
2005-08-22,3.2431,3.2431,3.1874,3.2126,109778,0
2005-08-23,3.2209,3.2792,3.2014,3.2403,143974,0
2005-08-24,3.2598,3.2932,3.2431,3.2709,252018,0
2005-08-25,3.2986,3.4515,3.2986,3.4096,198442,0
2005-08-26,3.4348,3.4376,3.3321,3.3571,133785,0
2005-08-29,3.3264,3.3571,3.321,3.3349,60397,0
2005-08-30,3.3571,3.3571,3.2876,3.3264,55568,0
2005-08-31,3.2932,3.3571,3.2932,3.3571,98911,0
2005-09-01,3.3237,3.4737,3.3237,3.3766,128667,0
2005-09-02,3.3071,3.3821,3.2876,3.3264,118574,0
2005-09-06,3.3071,3.3571,3.2986,3.3349,128125,0
2005-09-07,3.2986,3.3349,3.2792,3.3155,51967,0
2005-09-08,3.2764,3.3293,3.2654,3.3042,58695,0
2005-09-09,3.3098,3.3349,3.3042,3.3349,60589,0
2005-09-12,3.3349,3.3349,3.3042,3.3237,31087,0
2005-09-13,3.3237,3.371,3.3183,3.3264,142349,0
2005-09-14,3.3349,3.3349,3.2961,3.2986,106460,0
2005-09-15,3.2903,3.3155,3.2876,3.3155,39748,0
2005-09-16,3.3405,3.3515,3.3042,3.3515,397337,0
2005-09-19,3.3405,3.3405,3.2986,3.321,97196,0
2005-09-20,3.3543,3.3543,3.2764,3.3042,59196,0
2005-09-21,3.2903,3.3071,3.2792,3.2792,69672,0
2005-09-22,3.2792,3.2986,3.2293,3.2544,119848,0
2005-09-23,3.2153,3.3321,3.182,3.3155,154865,0
2005-09-26,3.3376,3.3376,3.2986,3.3376,18470,0
2005-09-27,3.3376,3.421,3.3126,3.3931,202829,0
2005-09-28,3.3653,3.3794,3.2737,3.3488,63499,0
2005-09-29,3.2598,3.3876,3.2598,3.3876,52538,0
2005-09-30,3.3681,3.4266,3.3598,3.4044,57189,0
2005-10-03,3.4096,3.4266,3.3376,3.3738,164851,0
2005-10-04,3.3681,3.3681,3.3098,3.3155,138389,0
2005-10-05,3.2821,3.3071,3.1846,3.2014,166954,0
2005-10-06,3.1874,3.2377,3.1874,3.1874,116587,0
2005-10-07,3.1874,3.3376,3.1874,3.2848,68139,0
2005-10-10,3.2821,3.2821,3.1874,3.1874,69270,0
2005-10-11,3.2209,3.2598,3.2182,3.2319,379441,0
2005-10-12,3.2209,3.2515,3.2209,3.2265,132360,0
2005-10-13,3.2209,3.2265,3.171,3.1932,121646,0
2005-10-14,3.1515,3.2153,3.1488,3.2043,167963,0
2005-10-17,3.1543,3.1846,3.1488,3.171,68414,0
2005-10-18,3.1488,3.1543,3.1126,3.1209,67315,0
2005-10-19,3.1126,3.146,2.9819,3.1431,222676,0
2005-10-20,3.1345,3.171,3.0763,3.1043,62919,0
2005-10-21,3.0819,3.1568,3.0432,3.1153,150782,0
2005-10-24,3.0432,3.3264,2.9929,3.3183,161385,0
2005-10-25,3.2153,3.2182,3.0209,3.1431,92676,0
2005-10-26,3.1126,3.1568,3.0791,3.1043,132481,0
2005-10-27,3.0597,3.0763,2.9875,3.0347,389083,0
2005-10-28,3.0487,3.0763,3.0041,3.0152,76972,0
2005-10-31,3.0041,3.1874,3.0041,3.1874,75096,0
2005-11-01,3.1488,3.1737,3.1431,3.1682,59452,0
2005-11-02,3.1543,3.2319,3.1237,3.2069,70242,0
2005-11-03,3.1515,3.2792,3.1515,3.2515,132379,0
2005-11-04,3.2319,3.2654,3.2293,3.2654,119154,0
2005-11-07,3.2986,3.321,3.2236,3.2319,67038,0
2005-11-08,3.2265,3.2487,3.1793,3.1793,45414,0
2005-11-09,3.1597,3.2098,3.146,3.1597,32319,0
2005-11-10,3.182,3.2515,3.1265,3.2431,86274,0
2005-11-11,3.2153,3.2764,3.2098,3.2654,67124,0
2005-11-14,3.2069,3.2265,3.171,3.1986,112434,0
2005-11-15,3.1764,3.1764,3.0459,3.0735,55110,0
2005-11-16,3.0987,3.0987,3.0041,3.0041,127227,0
2005-11-17,3.0568,3.0876,3.0068,3.0152,81852,0
2005-11-18,3.071,3.1431,3.0597,3.1345,23863,0
2005-11-21,3.1319,3.1543,3.1097,3.1431,36630,0
2005-11-22,3.1265,3.1543,3.0763,3.0958,51007,0
2005-11-23,3.0819,3.1097,3.0819,3.1043,43522,0
2005-11-25,3.1597,3.1597,3.1126,3.1126,2691,0
2005-11-28,3.0876,3.1043,3.0876,3.0904,93939,0
2005-11-29,3.1292,3.1431,3.1014,3.1431,22939,0
2005-11-30,3.1568,3.1597,3.1097,3.1543,33902,0
2005-12-01,3.1597,3.2319,3.1265,3.2069,56093,0
2005-12-02,3.2932,3.2932,3.146,3.2709,69551,0
2005-12-05,3.2932,3.3543,3.2458,3.3376,96571,0
2005-12-06,3.3738,3.3766,3.3098,3.3543,74330,0
2005-12-07,3.2792,3.3598,3.2792,3.3321,100718,0
2005-12-08,3.3042,3.3627,3.3042,3.3349,17771,0
2005-12-09,3.3071,3.3653,3.3071,3.3627,94458,0
2005-12-12,3.3264,3.3543,3.2986,3.321,15009,0
2005-12-13,3.321,3.3931,3.3155,3.3794,36300,0
2005-12-14,3.3598,3.4266,3.3598,3.4125,92392,0
2005-12-15,3.4266,3.4572,3.3766,3.4182,86391,0
2005-12-16,3.4266,3.446,3.4016,3.421,360384,0
2005-12-19,3.3459,3.4376,3.3155,3.4125,376380,0
2005-12-20,3.3376,3.3738,3.2848,3.3321,40135,0
2005-12-21,3.3432,3.3794,3.3155,3.3155,23037,0
2005-12-22,3.3155,3.3349,3.3155,3.3349,5942,0
2005-12-23,3.3349,3.3598,3.3237,3.3237,33653,0
2005-12-27,3.3376,3.3653,3.3155,3.3321,34845,0
2005-12-28,3.3155,3.371,3.3155,3.3155,31651,0
2005-12-29,3.3155,3.3349,3.2876,3.2876,42646,0
2005-12-30,3.2709,3.3432,3.2709,3.3126,102584,0
2006-01-03,3.3349,3.371,3.2709,3.371,29307,0
2006-01-04,3.3321,3.4182,3.3321,3.3598,54718,0
2006-01-05,3.371,3.3821,3.2961,3.3766,64896,0
2006-01-06,3.3543,3.3821,3.3543,3.3543,37988,0
2006-01-09,3.2986,3.4266,3.2986,3.4182,48867,0
2006-01-10,3.3738,3.4266,3.3598,3.4266,48924,0
2006-01-11,3.4266,3.4266,3.3598,3.3959,62858,0
2006-01-12,3.4239,3.4239,3.3543,3.371,169714,0
2006-01-13,3.3821,3.421,3.3349,3.4182,77889,0
2006-01-17,3.3738,3.4044,3.2377,3.3821,56112,0
2006-01-18,3.3376,3.4266,3.3376,3.4155,65200,0
2006-01-19,3.3849,3.4737,3.3849,3.4683,91927,0
2006-01-20,3.4737,3.4737,3.3405,3.3821,97297,0
2006-01-23,3.4488,3.4711,3.3876,3.4599,27260,0
2006-01-24,3.4711,3.5378,3.4572,3.521,127256,0
2006-01-25,3.4572,3.5378,3.4433,3.5378,160491,0
2006-01-26,3.5322,3.585,3.5155,3.5794,545578,0
2006-01-27,3.5682,3.7044,3.5682,3.7044,101871,0
2006-01-30,3.6682,3.6682,3.521,3.6045,118467,0
2006-01-31,3.5237,3.5822,3.521,3.5572,150563,0
2006-02-01,3.5294,3.6545,3.5294,3.6377,73837,0
2006-02-02,3.5933,3.6239,3.5488,3.6101,51651,0
2006-02-03,3.5378,3.6405,3.521,3.5488,86077,0
2006-02-06,3.5572,3.6127,3.5264,3.5905,57963,0
2006-02-07,3.6545,3.7516,3.6239,3.7322,216805,0
2006-02-08,3.7434,3.7434,3.6823,3.724,98162,0
2006-02-09,3.7379,3.7379,3.6572,3.7212,164359,0
2006-02-10,3.6323,3.7294,3.6323,3.71,430110,0
2006-02-13,3.7044,3.724,3.6823,3.6823,170188,0
2006-02-14,3.6601,3.724,3.6155,3.6767,274617,0
2006-02-15,3.6127,3.824,3.4599,3.7601,109081,0
2006-02-16,3.7989,3.8432,3.7989,3.8379,200626,0
2006-02-17,3.8267,3.8768,3.8155,3.8405,502897,0
2006-02-21,3.8683,3.9046,3.8461,3.8933,952119,0
2006-02-22,3.8768,4.0575,3.8768,4.038,169962,0
2006-02-23,4.074,4.1019,3.9962,4.0045,553392,0
2006-02-24,4.0073,4.0546,3.9881,4.0546,144297,0
2006-02-27,4.0769,4.1048,4.0324,4.0769,213648,0
2006-02-28,4.0656,4.0908,3.9768,4.0518,187832,0
2006-03-01,4.0267,4.0295,3.9881,4.0295,75174,0
2006-03-02,3.9908,4.0434,3.9853,4.0045,118899,0
2006-03-03,3.9962,4.0409,3.9462,3.9712,173775,0
2006-03-06,3.9462,4.0461,3.8961,3.9991,96927,0
2006-03-07,3.9823,4.0769,3.9462,4.0434,127128,0
2006-03-08,4.0518,4.0656,3.9324,4.0073,127106,0
2006-03-09,4.0267,4.0603,4.0213,4.0409,83240,0
2006-03-10,4.0518,4.1686,4.0409,4.163,227039,0
2006-03-13,4.1491,4.1686,4.1269,4.1379,51213,0
2006-03-14,4.1156,4.2158,4.1156,4.2129,71096,0
2006-03-15,4.2546,4.2546,4.1491,4.1519,70993,0
2006-03-16,4.1325,4.1604,4.0267,4.0518,113689,0
2006-03-17,4.0712,4.0962,4.0131,4.0908,373038,0
2006-03-20,4.1185,4.1796,4.0324,4.1379,67252,0
2006-03-21,4.1547,4.227,4.1102,4.1156,91873,0
2006-03-22,4.0798,4.1575,4.0798,4.1379,51071,0
2006-03-23,4.1658,4.2019,4.1156,4.1881,15114,0
2006-03-24,4.2158,4.2187,4.1713,4.2103,22633,0
2006-03-27,4.227,4.2769,4.1881,4.2769,155462,0
2006-03-28,4.2575,4.2938,4.227,4.2546,111978,0
2006-03-29,4.2742,4.3629,4.2603,4.3437,99800,0
2006-03-30,4.2631,4.3548,4.2603,4.3325,63496,0
2006-03-31,4.3325,4.4297,4.2658,4.4297,109437,0
2006-04-03,4.3882,4.4825,4.3714,4.4465,65784,0
2006-04-04,4.4269,4.4686,4.3908,4.4465,137884,0
2006-04-05,4.4465,4.4631,4.3852,4.4548,73585,0
2006-04-06,4.4216,4.5798,4.4019,4.5603,334400,0
2006-04-07,4.5994,4.6216,4.4659,4.5216,220624,0
2006-04-10,4.5493,4.5631,4.4937,4.5438,246216,0
2006-04-11,4.513,4.5245,4.4269,4.4798,73466,0
2006-04-12,4.4438,4.4548,4.4104,4.452,58949,0
2006-04-13,4.4659,4.4881,4.4327,4.4659,29387,0
2006-04-17,4.4937,4.6326,4.4548,4.6216,178693,0
2006-04-18,4.5938,4.5938,4.5021,4.5826,215163,0
2006-04-19,4.377,4.5298,4.377,4.5298,226037,0
2006-04-20,4.5298,4.5381,4.5103,4.5159,37420,0
2006-04-21,4.577,4.577,4.4465,4.4744,135817,0
2006-04-24,4.4744,4.5381,4.3937,4.5021,82703,0
2006-04-25,4.5245,4.9245,4.5075,4.8383,249900,0
2006-04-26,4.844,5.1635,4.844,5.094,484656,0
2006-04-27,5.094,5.094,4.7632,4.9439,427310,0
2006-04-28,4.9106,5.094,4.816,5.0801,112387,0
2006-05-01,5.0497,5.1022,4.994,5.0383,127206,0
2006-05-02,5.0383,5.1301,4.994,5.1301,101932,0
2006-05-03,5.1413,5.1413,5.0662,5.0885,53984,0
2006-05-04,5.055,5.094,5.0383,5.0662,66429,0
2006-05-05,5.094,5.1493,5.0052,5.1413,100983,0
2006-05-08,5.1164,5.1493,5.0801,5.1217,149012,0
2006-05-09,5.0218,5.1467,4.9496,4.9521,225953,0
2006-05-10,4.994,5.3665,4.994,5.2857,364720,0
2006-05-11,5.3219,5.3219,5.0024,5.0024,162861,0
2006-05-12,5.0024,5.0024,4.8634,4.8662,301512,0
2006-05-15,4.8634,4.9633,4.6911,4.6939,104073,0
2006-05-16,4.6939,4.7496,4.5659,4.6744,117311,0
2006-05-17,4.6299,4.6993,4.4491,4.513,186415,0
2006-05-18,4.5659,4.5854,4.5216,4.5493,101922,0
2006-05-19,4.4881,4.4909,4.4381,4.4548,93735,0
2006-05-22,4.4104,4.5716,4.3437,4.3993,77904,0
2006-05-23,4.3825,4.6159,4.3437,4.3464,162383,0
2006-05-24,4.327,4.327,3.8933,4.2991,163341,0
2006-05-25,4.3297,4.5103,4.2769,4.5103,80533,0
2006-05-26,4.4825,4.5409,4.4327,4.4491,59766,0
2006-05-30,4.377,4.3993,4.2769,4.2964,90434,0
2006-05-31,4.3102,4.3491,4.2603,4.3214,46935,0
2006-06-01,4.2853,4.4241,4.2603,4.4047,84038,0
2006-06-02,4.4686,4.5187,4.3186,4.5103,71203,0
2006-06-05,4.4631,4.5466,4.1658,4.1658,136259,0
2006-06-06,4.1463,4.3214,4.1269,4.1295,47452,0
2006-06-07,4.1686,4.4216,4.1491,4.313,367258,0
2006-06-08,4.2603,4.4159,4.0017,4.0962,108265,0
2006-06-09,4.1491,4.2964,4.1213,4.1354,117911,0
2006-06-12,4.1354,4.1686,3.9991,4.0546,151519,0
2006-06-13,4.0851,4.2047,3.8628,3.8824,331426,0
2006-06-14,3.7824,3.9601,3.7434,3.9601,274942,0
2006-06-15,3.9658,4.1769,3.9658,4.1575,233165,0
2006-06-16,4.1379,4.3214,3.7766,4.0656,816771,0
2006-06-19,4.074,4.0908,3.9935,4.0461,59574,0
2006-06-20,4.0102,4.0546,3.9324,3.9379,156153,0
2006-06-21,3.9379,4.0575,3.9379,4.0213,71308,0
2006-06-22,3.9823,4.0158,3.9102,3.9601,72157,0
2006-06-23,3.9768,4.0131,3.9268,3.9433,77607,0
2006-06-26,3.9379,4.0798,3.9379,4.0712,166709,0
2006-06-27,4.0935,4.3019,4.0935,4.1686,331592,0
2006-06-28,4.2103,4.3019,4.1241,4.2991,167401,0
2006-06-29,4.3297,4.7659,4.3297,4.7105,134461,0
2006-06-30,4.716,4.8467,4.6326,4.755,491303,0
2006-07-03,4.816,4.9606,4.7632,4.8994,83169,0
2006-07-05,4.8912,4.9912,4.7882,4.9661,121415,0
2006-07-06,4.9439,5.0024,4.6105,4.6993,376537,0
2006-07-07,4.6633,4.6633,4.4076,4.4465,109277,0
2006-07-10,4.4659,4.7273,4.4491,4.4825,147267,0
2006-07-11,4.4409,4.5689,4.3548,4.4548,137540,0
2006-07-12,4.4354,4.4853,4.4131,4.4159,100476,0
2006-07-13,4.3603,4.3603,4.1963,4.2158,88497,0
2006-07-14,4.1686,4.2047,4.038,4.113,184932,0
2006-07-17,4.0712,4.2297,4.0712,4.163,75449,0
2006-07-18,4.2158,4.377,4.1354,4.3491,209263,0
2006-07-19,4.3325,4.741,4.3242,4.6939,278290,0
2006-07-20,4.6882,4.7216,4.2546,4.2658,265084,0
2006-07-21,4.2437,4.3798,4.1604,4.3714,150006,0
2006-07-24,4.4047,4.5381,4.2796,4.4159,162843,0
2006-07-25,4.4019,4.5466,4.3437,4.477,129067,0
2006-07-26,4.4269,4.4491,4.3491,4.3659,207090,0
2006-07-27,4.4159,4.4881,4.224,4.2825,228665,0
2006-07-28,4.327,4.4577,4.2796,4.4327,218081,0
2006-07-31,4.3102,4.3798,4.2938,4.327,58418,0
2006-08-01,4.2714,4.2714,4.1379,4.1713,260391,0
2006-08-02,4.2158,4.3798,4.2158,4.2938,110501,0
2006-08-03,4.2324,4.5187,4.2324,4.5187,108966,0
2006-08-04,4.5021,4.5938,4.1547,4.477,271164,0
2006-08-07,4.4297,4.4881,4.2603,4.4881,159217,0
2006-08-08,4.5409,4.5631,4.2631,4.3186,174639,0
2006-08-09,4.4047,4.452,4.3159,4.3437,133103,0
2006-08-10,4.3048,4.3048,4.1213,4.1713,118262,0
2006-08-11,4.1769,4.1881,4.0879,4.1019,150753,0
2006-08-14,4.1547,4.1604,4.0769,4.1354,112561,0
2006-08-15,4.199,4.3159,4.1436,4.3102,62681,0
2006-08-16,4.3464,4.4076,4.238,4.3325,132416,0
2006-08-17,4.3048,4.4327,4.3048,4.4076,80443,0
2006-08-18,4.4381,4.4381,4.1769,4.3019,115096,0
2006-08-21,4.2603,4.3437,4.2575,4.2714,70944,0
2006-08-22,4.2631,4.3937,4.2603,4.3381,153328,0
2006-08-23,4.3714,4.3714,4.1604,4.1604,76742,0
2006-08-24,4.1713,4.2437,4.0353,4.0409,148510,0
2006-08-25,4.0158,4.1185,4.0017,4.0685,52796,0
2006-08-28,4.0769,4.2463,4.0603,4.2463,93658,0
2006-08-29,4.2129,4.4159,4.199,4.3048,106360,0
2006-08-30,4.3548,4.4465,4.3521,4.3937,77743,0
2006-08-31,4.4354,4.577,4.3714,4.5048,178463,0
2006-09-01,4.5438,4.5438,4.4659,4.4881,74682,0
2006-09-05,4.5159,4.6465,4.4993,4.6437,71063,0
2006-09-06,4.5994,4.6159,4.4965,4.4993,96266,0
2006-09-07,4.4825,4.4937,4.1436,4.1547,272077,0
2006-09-08,4.1491,4.1658,3.9658,3.9658,202680,0
2006-09-11,3.9601,4.238,3.9601,4.1213,111516,0
2006-09-12,4.1436,4.4047,4.1213,4.3852,102459,0
2006-09-13,4.3937,4.4465,4.3714,4.4465,58378,0
2006-09-14,4.4131,4.4131,4.377,4.3937,62062,0
2006-09-15,4.4269,4.4297,4.0603,4.2129,462568,0
2006-09-18,4.1825,4.2825,4.1604,4.227,131742,0
2006-09-19,4.1713,4.2603,4.0879,4.2158,91519,0
2006-09-20,4.2631,4.2938,4.1379,4.2463,138422,0
2006-09-21,4.2409,4.2853,4.1048,4.1604,49648,0
2006-09-22,4.1295,4.1295,4.0213,4.0213,65727,0
2006-09-25,4.049,4.2213,4.0045,4.1937,174128,0
2006-09-26,4.1881,4.3019,4.1769,4.3019,59375,0
2006-09-27,4.2714,4.3993,4.227,4.3993,83264,0
2006-09-28,4.4269,4.4327,4.2908,4.3381,79973,0
2006-09-29,4.3548,4.3825,4.2103,4.227,74581,0
2006-10-02,4.2742,4.3159,4.2129,4.2437,124198,0
2006-10-03,4.2158,4.3325,4.2103,4.2825,44922,0
2006-10-04,4.2546,4.5409,4.2546,4.5381,128268,0
2006-10-05,4.5216,4.6326,4.5103,4.6271,77931,0
2006-10-06,4.5631,4.5631,4.4354,4.4409,214261,0
2006-10-09,4.4159,4.4548,4.3882,4.4438,148534,0
2006-10-10,4.4465,4.4659,4.3852,4.4159,138321,0
2006-10-11,4.4104,4.4465,4.377,4.3993,56738,0
2006-10-12,4.4381,4.5103,4.4104,4.4438,124252,0
2006-10-13,4.4715,4.4715,4.4269,4.4327,421189,0
2006-10-16,4.4577,4.4744,4.4297,4.4438,101186,0
2006-10-17,4.3993,4.4744,4.2991,4.4409,275836,0
2006-10-18,4.4548,4.602,4.3964,4.4216,43201,0
2006-10-19,4.3993,4.452,4.3825,4.4381,94353,0
2006-10-20,4.4465,4.4491,4.4159,4.4409,35799,0
2006-10-23,4.3964,4.452,4.3548,4.3852,60777,0
2006-10-24,4.3882,4.4798,4.3548,4.4465,73185,0
2006-10-25,4.4381,4.4465,4.3437,4.4438,51945,0
2006-10-26,4.4465,4.4659,4.3743,4.4548,77591,0
2006-10-27,4.4241,4.4241,4.288,4.3076,78487,0
2006-10-30,4.2714,4.4438,4.2603,4.4438,45218,0
2006-10-31,4.4076,4.4409,4.3381,4.3381,60234,0
2006-11-01,4.3603,4.3603,3.9433,3.9795,243466,0
2006-11-02,4.1407,4.2158,4.0712,4.2103,157303,0
2006-11-03,4.2129,4.4159,4.2129,4.327,131639,0
2006-11-06,4.3659,4.3659,3.8933,3.9991,380234,0
2006-11-07,3.9823,4.2324,3.9823,4.1796,234790,0
2006-11-08,4.4381,4.6132,4.327,4.6105,237394,0
2006-11-09,4.6326,4.6326,4.5103,4.5716,207915,0
2006-11-10,4.552,4.8605,4.552,4.8383,247423,0
2006-11-13,4.8217,5.094,4.8217,5.094,234511,0
2006-11-14,5.094,5.3496,4.9773,5.3443,138019,0
2006-11-15,5.0912,5.4275,5.0912,5.3746,222130,0
2006-11-16,5.3385,5.3609,5.1662,5.2551,231791,0
2006-11-17,5.2551,5.2551,5.0995,5.1718,77722,0
2006-11-20,5.1884,5.2802,5.1493,5.1969,55213,0
2006-11-21,5.1829,5.2134,5.1078,5.1884,93891,0
2006-11-22,5.1884,5.1884,5.1551,5.1718,30695,0
2006-11-24,5.1272,5.2162,5.0969,5.2051,43310,0
2006-11-27,5.094,5.1385,4.7659,4.7882,167535,0
2006-11-28,4.7854,4.9689,4.7466,4.7523,183817,0
2006-11-29,4.8048,5.0024,4.7882,5.0024,156552,0
2006-11-30,5.0052,5.1884,5.0052,5.1718,169920,0
2006-12-01,5.1884,5.1884,4.9106,5.1662,165389,0
2006-12-04,5.1829,5.1884,5.1107,5.1884,145894,0
2006-12-05,5.1493,5.2245,5.1245,5.1493,176837,0
2006-12-06,5.2274,5.2329,5.1164,5.1385,191246,0
2006-12-07,5.1802,5.1884,5.1329,5.1607,158821,0
2006-12-08,5.1078,5.1413,5.0856,5.1413,59014,0
2006-12-11,5.1329,5.1493,4.955,4.9633,74700,0
2006-12-12,4.93,5.0969,4.8773,5.0274,96827,0
2006-12-13,5.0827,5.0827,4.8189,4.8716,127831,0
2006-12-14,4.8383,5.094,4.8076,4.9801,165063,0
2006-12-15,4.9995,5.0746,4.8716,4.8941,218436,0
2006-12-18,4.8716,4.8883,4.5438,4.5631,160393,0
2006-12-19,4.5216,4.6049,4.4659,4.5438,192355,0
2006-12-20,4.5409,4.5716,4.4798,4.4937,118673,0
2006-12-21,4.5409,4.6993,4.5409,4.6993,153319,0
2006-12-22,4.6911,4.7799,4.6383,4.7576,51353,0
2006-12-26,4.6714,4.7774,4.6714,4.7774,43925,0
2006-12-27,4.8048,5.0133,4.8048,4.9773,72187,0
2006-12-28,4.9661,5.0856,4.9661,5.0497,44693,0
2006-12-29,5.0606,5.0719,4.844,4.8689,124943,0
2007-01-03,4.9134,4.9384,4.8355,4.9327,156606,0
2007-01-04,4.9162,5.0383,4.816,4.994,106038,0
2007-01-05,4.9606,5.0383,4.8467,4.8634,251439,0
2007-01-08,4.8743,4.955,4.7523,4.9106,114016,0
2007-01-09,4.9327,4.9411,4.8605,4.9245,93801,0
2007-01-10,4.8883,4.9356,4.8662,4.9106,86050,0
2007-01-11,4.9384,5.0383,4.9272,5.0383,58399,0
2007-01-12,5.0246,5.2551,5.0246,5.1856,418847,0
2007-01-16,5.2162,5.2385,5.1635,5.1718,207462,0
2007-01-17,5.1662,5.2162,5.1191,5.1301,333200,0
2007-01-18,5.1107,5.1107,4.9106,4.9189,140584,0
2007-01-19,4.9049,5.1135,4.8662,5.0912,149219,0
2007-01-22,5.0383,5.0383,4.8994,4.9106,136213,0
2007-01-23,4.9217,5.0161,4.9217,4.9912,49989,0
2007-01-24,5.0104,5.1746,5.0104,5.1662,87821,0
2007-01-25,5.169,5.1856,5.105,5.1551,214545,0
2007-01-26,5.1551,5.1551,4.9801,5.1329,85666,0
2007-01-29,5.1135,5.1829,5.0634,5.094,94490,0
2007-01-30,5.1164,5.1467,5.0634,5.1217,61450,0
2007-01-31,5.0439,5.1662,5.0052,5.0912,122415,0
2007-02-01,5.105,5.1773,5.105,5.1662,82210,0
2007-02-02,5.1718,5.1773,5.1217,5.1493,80401,0
2007-02-05,5.1493,5.1493,5.0327,5.055,80542,0
2007-02-06,5.0746,5.1385,5.0327,5.1356,51621,0
2007-02-07,5.1413,5.1413,5.0301,5.1107,30743,0
2007-02-08,5.1135,5.1773,5.0523,5.1773,71819,0
2007-02-09,5.1635,5.1773,5.1107,5.1607,77140,0
2007-02-12,5.169,5.1773,5.1135,5.1718,131408,0
2007-02-13,5.1746,5.2802,5.169,5.2356,554317,0
2007-02-14,5.2551,5.269,5.1884,5.2524,330979,0
2007-02-15,5.2719,5.2746,5.2051,5.258,127867,0
2007-02-16,5.2912,5.2995,5.2245,5.2607,69151,0
2007-02-20,5.2551,5.5024,5.1969,5.4664,284128,0
2007-02-21,5.4191,5.4275,5.3275,5.3719,234721,0
2007-02-22,5.3886,5.4247,5.2551,5.3191,230949,0
2007-02-23,5.2883,5.2883,5.2219,5.2495,131023,0
2007-02-26,5.2912,5.2912,5.2219,5.2551,97497,0
2007-02-27,5.2106,5.3357,5.1413,5.1413,251579,0
2007-02-28,5.1301,5.144,5.0218,5.144,275657,0
2007-03-01,5.0995,5.1413,5.0634,5.105,250003,0
2007-03-02,5.0827,5.0827,5.0274,5.0355,268840,0
2007-03-05,5.0024,5.0024,4.7688,4.7688,347171,0
2007-03-06,4.8383,4.8827,4.816,4.8716,141246,0
2007-03-07,4.8605,4.994,4.7216,4.8189,127585,0
2007-03-08,4.8689,4.9746,4.7576,4.8272,126265,0
2007-03-09,4.844,4.9496,4.8383,4.8799,85460,0
2007-03-12,4.9162,4.9162,4.8245,4.8245,93192,0
2007-03-13,4.8189,4.8662,4.5493,4.5743,239747,0
2007-03-14,4.702,5.169,4.6326,5.169,225355,0
2007-03-15,5.1493,5.3443,5.1493,5.2385,321353,0
2007-03-16,5.2245,5.2245,4.955,4.955,381284,0
2007-03-19,4.9773,5.0885,4.93,4.9773,175184,0
2007-03-20,4.994,5.0497,4.9661,5.0104,88855,0
2007-03-21,5.0274,5.0885,4.9717,4.9995,131934,0
2007-03-22,5.0189,5.1272,5.0189,5.1135,123076,0
2007-03-23,5.094,5.094,4.9578,4.9717,139818,0
2007-03-26,4.994,5.0497,4.9245,4.9272,63594,0
2007-03-27,4.9106,4.9827,4.8327,4.8355,64671,0
2007-03-28,4.8383,4.8383,4.6771,4.741,421863,0
2007-03-29,4.7825,4.7825,4.6605,4.7438,230066,0
2007-03-30,4.7604,4.9245,4.7496,4.8411,167913,0
2007-04-02,4.8327,4.8327,4.755,4.8076,83273,0
2007-04-03,4.8272,4.8272,4.7244,4.7466,93519,0
2007-04-04,4.7523,4.8076,4.7438,4.8048,49509,0
2007-04-05,4.8549,4.8549,4.7632,4.7659,54447,0
2007-04-09,4.755,4.8076,4.6882,4.8048,404752,0
2007-04-10,4.8245,4.8494,4.7996,4.7996,320033,0
2007-04-11,4.8105,4.8105,4.6271,4.6549,177038,0
2007-04-12,4.6493,4.7216,4.5938,4.7216,114380,0
2007-04-13,4.7048,4.7048,4.5298,4.6326,221050,0
2007-04-16,4.666,4.6714,4.6299,4.6326,81123,0
2007-04-17,4.6437,4.7996,4.6437,4.7632,145224,0
2007-04-18,4.7523,4.8355,4.6521,4.7382,154844,0
2007-04-19,4.7048,4.7048,4.5689,4.577,180713,0
2007-04-20,4.6689,4.7133,4.6437,4.6493,101749,0
2007-04-23,4.5631,4.6825,4.5631,4.6326,115224,0
2007-04-24,4.6354,4.8048,4.6105,4.7967,148649,0
2007-04-25,4.7882,4.9384,4.7299,4.9049,94510,0
2007-04-26,4.8912,4.9439,4.8105,4.9077,120077,0
2007-04-27,4.8883,4.8883,4.6605,4.6689,84137,0
2007-04-30,4.6493,4.6493,4.5438,4.5826,192776,0
2007-05-01,4.6771,4.755,4.5716,4.755,150676,0
2007-05-02,4.7632,4.8634,4.6714,4.8327,122562,0
2007-05-03,4.8411,4.8605,4.7496,4.8217,81288,0
2007-05-04,4.8217,4.8217,4.702,4.7996,40665,0
2007-05-07,4.7799,4.7938,4.7105,4.7496,104625,0
2007-05-08,4.7659,4.8467,4.6882,4.8467,92320,0
2007-05-09,5.0104,5.2802,5.0024,5.2802,1162157,0
2007-05-10,5.2802,5.3692,5.1356,5.3357,501238,0
2007-05-11,5.3692,5.4914,5.3385,5.4775,478776,0
2007-05-14,5.5192,5.5831,5.4747,5.5609,441426,0
2007-05-15,5.5582,5.5719,5.2245,5.2385,258451,0
2007-05-16,5.2662,5.3107,5.1329,5.1884,297006,0
2007-05-17,5.1856,5.283,5.144,5.144,297326,0
2007-05-18,5.1467,5.1912,5.0885,5.1272,202056,0
2007-05-21,5.1164,5.2495,5.1164,5.2079,353377,0
2007-05-22,5.3024,5.6331,5.2883,5.5136,415042,0
2007-05-23,5.5024,5.5386,5.2607,5.3219,276889,0
2007-05-24,5.3385,5.5109,5.2106,5.3219,215840,0
2007-05-25,5.2162,5.3162,5.1107,5.1217,400055,0
2007-05-29,5.1107,5.3135,5.1107,5.3024,314210,0
2007-05-30,5.2802,5.5609,5.1884,5.5218,592206,0
2007-05-31,5.5441,5.5582,5.3886,5.5052,248717,0
2007-06-01,5.5192,5.5582,5.4719,5.5525,113634,0
2007-06-04,5.5497,5.5582,5.4664,5.5582,164838,0
2007-06-05,5.5582,5.5582,5.4747,5.5469,222745,0
2007-06-06,5.5052,5.5052,5.3859,5.4275,200151,0
2007-06-07,5.4052,5.4608,5.2719,5.3219,192338,0
2007-06-08,5.3219,5.4747,5.2356,5.4497,137981,0
2007-06-11,5.4608,5.5052,5.333,5.5052,124183,0
2007-06-12,5.4635,5.4747,5.2995,5.3246,361173,0
2007-06-13,5.3443,5.4109,5.3357,5.3496,174523,0
2007-06-14,5.3246,5.4332,5.3246,5.3719,172660,0
2007-06-15,5.4579,5.4831,5.3719,5.3997,329252,0
2007-06-18,5.4385,5.4942,5.3997,5.4942,188124,0
2007-06-19,5.4885,5.772,5.4579,5.7442,553484,0
2007-06-20,5.7692,5.7692,5.6331,5.6665,387954,0
2007-06-21,5.622,5.7442,5.5218,5.7442,255086,0
2007-06-22,5.7442,5.7497,5.6164,5.7165,495817,0
2007-06-25,5.7109,5.7666,5.5941,5.6776,183373,0
2007-06-26,5.697,5.7888,5.6499,5.761,313306,0
2007-06-27,5.7832,5.9638,5.772,5.9416,622692,0
2007-06-28,5.9389,5.9499,5.8999,5.9332,323833,0
2007-06-29,5.9443,5.9861,5.8721,5.8999,285563,0
2007-07-02,5.9277,5.9945,5.9054,5.972,311738,0
2007-07-03,5.9916,6.1056,5.9834,6.0334,143717,0
2007-07-05,5.9166,5.9416,5.8361,5.9332,399860,0
2007-07-06,5.9277,5.9945,5.8555,5.9748,289503,0
2007-07-09,5.9748,5.9748,5.9028,5.9277,236097,0
2007-07-10,5.8915,5.9028,5.7553,5.7888,139797,0
2007-07-11,5.8111,5.8388,5.7442,5.8388,147337,0
2007-07-12,6.0777,6.111,5.911,6.111,548939,0
2007-07-13,6.1332,6.3331,6.0334,6.2283,645619,0
2007-07-16,6.3278,6.3499,6.1886,6.2615,549226,0
2007-07-17,6.2889,6.4196,6.283,6.3024,202776,0
2007-07-18,6.2784,6.3838,6.1667,6.3024,238283,0
2007-07-19,6.3526,6.4943,6.322,6.3838,333842,0
2007-07-20,6.378,6.3838,6.0249,6.0612,450588,0
2007-07-23,6.0805,6.1501,6.0275,6.0749,212601,0
2007-07-24,6.0275,6.0444,5.8443,5.8555,355125,0
2007-07-25,5.8943,5.9666,5.569,5.722,468443,0
2007-07-26,5.6415,5.8443,5.4608,5.5803,568761,0
2007-07-27,5.5803,5.7082,5.3969,5.3969,323420,0
2007-07-30,5.3941,5.7276,5.3859,5.5941,330318,0
2007-07-31,5.6665,5.8665,5.4885,5.5413,312693,0
2007-08-01,5.4942,5.8191,5.4692,5.7942,522744,0
2007-08-02,5.9638,6.1278,5.7442,6.1278,570889,0
2007-08-03,6.1416,6.253,5.8859,5.9694,429245,0
2007-08-06,6.0054,6.1886,5.9472,6.1835,740856,0
2007-08-07,6.1919,6.4279,6.0305,6.3948,865032,0
2007-08-08,6.4664,6.4892,6.0639,6.3558,956068,0
2007-08-09,6.1835,6.4585,6.0805,6.2283,1035516,0
2007-08-10,5.922,6.1,5.5747,5.9694,538268,0
2007-08-13,5.972,6.2336,5.8638,5.8776,289845,0
2007-08-14,5.8889,5.9443,5.697,5.6998,322969,0
2007-08-15,5.6275,5.8638,5.6275,5.6609,291353,0
2007-08-16,5.6081,5.7804,5.4635,5.6886,609161,0
2007-08-17,6.0527,6.0721,5.7888,5.9277,307158,0
2007-08-20,5.9389,5.9389,5.697,5.747,265106,0
2007-08-21,5.6998,5.8971,5.6665,5.8111,119423,0
2007-08-22,5.8803,6.0444,5.8165,5.9638,194997,0
2007-08-23,6.0027,6.0027,5.5386,5.5887,628693,0
2007-08-24,5.5859,5.736,5.5831,5.7082,217849,0
2007-08-27,5.7082,5.8915,5.5941,5.8111,186850,0
2007-08-28,5.7776,5.7888,5.4997,5.5246,212072,0
2007-08-29,5.5582,5.6832,5.4914,5.6747,213333,0
2007-08-30,5.5997,5.761,5.5997,5.6499,107878,0
2007-08-31,5.7442,5.8638,5.6025,5.8191,157010,0
2007-09-04,5.8247,6.2114,5.7888,6.2055,325463,0
2007-09-05,6.1693,6.1693,5.6415,5.7497,573395,0
2007-09-06,5.7804,5.8526,5.697,5.7497,177100,0
2007-09-07,5.6609,5.6914,5.5637,5.6164,205623,0
2007-09-10,5.6469,5.6609,5.3053,5.408,359827,0
2007-09-11,5.4247,5.4608,5.3859,5.4525,168236,0
2007-09-12,5.4275,5.5192,5.3914,5.4023,168488,0
2007-09-13,5.4414,5.4858,5.283,5.3524,183700,0
2007-09-14,5.2802,5.2802,5.1135,5.1718,324104,0
2007-09-17,5.2079,5.3551,5.1245,5.2356,307247,0
2007-09-18,5.2607,5.6914,5.1493,5.6832,255526,0
2007-09-19,5.6776,5.8915,5.5664,5.7776,287931,0
2007-09-20,5.7054,5.7942,5.6191,5.7582,242474,0
2007-09-21,5.8083,5.9081,5.772,5.8139,372455,0
2007-09-24,5.8026,5.9277,5.6138,5.697,240456,0
2007-09-25,5.6665,5.7192,5.4191,5.4414,157037,0
2007-09-26,5.4885,5.7248,5.4468,5.6303,256535,0
2007-09-27,5.6665,5.7165,5.5332,5.6052,214302,0
2007-09-28,5.5887,5.6691,5.4414,5.4831,164852,0
2007-10-01,5.4719,5.5719,5.4357,5.5582,194210,0
2007-10-02,5.5582,5.7054,5.5361,5.6776,485918,0
2007-10-03,5.6553,5.7165,5.5719,5.5941,208421,0
2007-10-04,5.6052,5.7276,5.5803,5.7165,145964,0
2007-10-05,5.7553,5.8361,5.672,5.7553,273243,0
2007-10-08,5.722,5.7968,5.6415,5.6886,122338,0
2007-10-09,5.7248,5.822,5.6109,5.7776,282038,0
2007-10-10,5.7692,5.7692,5.6582,5.7109,150210,0
2007-10-11,5.7497,5.772,5.5386,5.5803,239955,0
2007-10-12,5.5776,5.6691,5.5469,5.6275,51608,0
2007-10-15,5.6275,5.6275,5.4247,5.5303,159089,0
2007-10-16,5.5218,5.5218,5.3551,5.4332,187863,0
2007-10-17,5.4885,5.4942,5.1635,5.2857,207949,0
2007-10-18,5.2634,5.2802,4.9717,5.0439,539222,0
2007-10-19,4.9496,5.0523,4.816,4.8298,337722,0
2007-10-22,4.7688,4.8856,4.5994,4.6798,690812,0
2007-10-23,4.7077,4.7854,4.6521,4.7273,528387,0
2007-10-24,4.7244,4.7576,4.5994,4.7299,229024,0
2007-10-25,4.7299,4.8689,4.6549,4.6549,395060,0
2007-10-26,4.7244,5.0133,4.6771,4.9439,359949,0
2007-10-29,5.0024,5.1164,4.9272,4.9496,161403,0
2007-10-30,4.9521,4.9521,4.8634,4.9106,247183,0
2007-10-31,4.9411,5.0995,4.8994,5.0746,179531,0
2007-11-01,5.0052,5.0383,4.7244,4.7299,438765,0
2007-11-02,4.7604,4.8132,4.6493,4.7996,354525,0
2007-11-05,4.7354,4.8132,4.5881,4.6132,190410,0
2007-11-06,4.5965,4.8521,4.5881,4.8411,190770,0
2007-11-07,4.6689,4.7659,4.4465,4.6465,590738,0
2007-11-08,4.6798,4.9134,4.6798,4.8132,450432,0
2007-11-09,4.7382,5.0052,4.7382,4.9468,467415,0
2007-11-12,4.9606,5.2412,4.8799,5.0801,402877,0
2007-11-13,5.1385,5.2106,5.0327,5.1523,842432,0
2007-11-14,5.194,5.194,5.0577,5.1467,525335,0
2007-11-15,5.144,5.1607,5.0523,5.0634,361253,0
2007-11-16,5.0885,5.1635,5.0024,5.0885,458614,0
2007-11-19,5.0523,5.2746,4.9049,4.9912,311869,0
2007-11-20,4.9912,5.0662,4.9077,5.0439,503619,0
2007-11-21,4.9912,5.2524,4.9912,5.0024,449953,0
2007-11-23,5.0523,5.294,5.0523,5.2219,126660,0
2007-11-26,5.2134,5.3496,4.93,4.9384,450338,0
2007-11-27,4.9746,5.2662,4.8189,5.094,724138,0
2007-11-28,5.1607,5.283,5.094,5.283,415061,0
2007-11-29,5.2662,5.2995,5.1413,5.2662,326158,0
2007-11-30,5.2802,5.3914,5.2662,5.2883,355944,0
2007-12-03,5.2883,5.3079,5.1969,5.2106,146661,0
2007-12-04,5.1523,5.2329,5.0439,5.069,422004,0
2007-12-05,5.1551,5.3107,5.1272,5.2551,361550,0
2007-12-06,5.2524,5.4885,5.2219,5.4885,431126,0
2007-12-07,5.5024,5.5024,5.2134,5.3162,444662,0
2007-12-10,5.333,5.4052,5.1718,5.3024,469137,0
2007-12-11,5.3219,5.3886,5.2245,5.2245,366748,0
2007-12-12,5.3914,5.3941,5.2634,5.3551,361588,0
2007-12-13,5.3219,5.4109,5.2303,5.4052,213855,0
2007-12-14,5.3469,5.3469,5.2079,5.2106,246499,0
2007-12-17,5.169,5.5916,5.169,5.3914,494964,0
2007-12-18,5.4468,5.5941,5.3859,5.569,230269,0
2007-12-19,5.5582,5.5719,5.4554,5.5109,371605,0
2007-12-20,5.5637,5.5941,5.3914,5.5747,287357,0
2007-12-21,5.6665,5.8638,5.6164,5.8638,561647,0
2007-12-24,5.8638,6.1027,5.5637,6.1027,165830,0
2007-12-26,6.0416,6.0555,5.8276,5.8665,307108,0
2007-12-27,5.8582,5.922,5.5916,5.6248,230902,0
2007-12-28,5.697,5.8582,5.4385,5.6499,169260,0
2007-12-31,5.5997,5.736,5.4608,5.5081,343049,0
2008-01-02,5.5081,5.5386,5.1718,5.2191,263295,0
2008-01-03,5.2191,5.283,5.0052,5.0052,393721,0
2008-01-04,4.9521,5.1245,4.8605,4.8966,378114,0
2008-01-07,4.93,5.2134,4.8883,5.0801,301195,0
2008-01-08,5.1022,5.2857,4.8662,4.8743,310762,0
2008-01-09,4.8521,5.0856,4.7996,5.0355,261333,0
2008-01-10,4.9661,5.1217,4.8716,4.9883,226154,0
2008-01-11,4.9384,4.9689,4.602,4.6689,361134,0
2008-01-14,4.7273,4.8994,4.7273,4.8634,216126,0
2008-01-15,4.7854,4.9162,4.6244,4.7077,175369,0
2008-01-16,4.6855,4.8521,4.6326,4.7048,382146,0
2008-01-17,4.7299,4.8189,4.4744,4.4909,239110,0
2008-01-18,4.4909,4.6411,4.377,4.4131,348397,0
2008-01-22,4.3159,4.7799,4.2769,4.6714,308650,0
2008-01-23,4.5716,5.0606,4.4853,4.9606,345609,0
2008-01-24,4.9995,5.055,4.6383,4.666,335106,0
2008-01-25,4.7327,4.9077,4.6271,4.7299,320806,0
2008-01-28,4.7105,4.9162,4.6493,4.8549,201362,0
2008-01-29,4.8773,4.8773,4.6383,4.8245,104948,0
2008-01-30,4.7854,4.9134,4.6437,4.6633,183906,0
2008-01-31,4.5798,5.0355,4.5603,4.9468,334851,0
2008-02-01,4.9689,5.1884,4.8773,5.1802,247279,0
2008-02-04,5.194,5.194,4.7659,4.9521,234572,0
2008-02-05,4.844,5.1272,4.6855,4.7077,272467,0
2008-02-06,4.755,4.955,4.755,4.9162,211256,0
2008-02-07,4.8966,5.2524,4.8799,5.2079,490433,0
2008-02-08,5.1969,5.1969,4.8355,4.9106,189994,0
2008-02-11,4.9217,4.93,4.7688,4.8883,119155,0
2008-02-12,4.9162,4.9439,4.8023,4.8549,101922,0
2008-02-13,4.9134,5.0052,4.7967,4.9995,640221,0
2008-02-14,5.0104,5.0104,4.6633,4.7659,778676,0
2008-02-15,4.7327,4.8549,4.6383,4.6437,614888,0
2008-02-19,4.7077,4.8883,4.7077,4.7938,166995,0
2008-02-20,4.7604,4.8634,4.7244,4.8494,148371,0
2008-02-21,4.8634,4.9049,4.6939,4.7188,130660,0
2008-02-22,4.7354,4.755,4.6271,4.6689,236677,0
2008-02-25,4.6744,4.8605,4.6744,4.8298,94622,0
2008-02-26,4.7882,4.93,4.7048,4.9189,161397,0
2008-02-27,4.8605,4.8994,4.6882,4.7466,144978,0
2008-02-28,4.7048,4.7382,4.5743,4.5994,304669,0
2008-02-29,4.5631,4.6605,4.5438,4.5881,251570,0
2008-03-03,4.5438,4.8189,4.5352,4.6744,202656,0
2008-03-04,4.6216,5.0104,4.6216,4.9578,445250,0
2008-03-05,4.9912,5.0801,4.7882,4.93,268809,0
2008-03-06,4.9022,4.9022,4.7576,4.7967,204458,0
2008-03-07,4.755,5.0383,4.7244,4.8689,370664,0
2008-03-10,4.8966,4.9049,4.7133,4.7133,118503,0
2008-03-11,4.8549,4.9912,4.7244,4.9217,223221,0
2008-03-12,4.8189,4.9521,4.6744,4.6744,353272,0
2008-03-13,4.6105,4.8467,4.6105,4.8132,392622,0
2008-03-14,4.8521,4.9217,4.6993,4.7799,380787,0
2008-03-17,4.6493,4.9883,4.6493,4.8076,506813,0
2008-03-18,4.9384,5.105,4.8689,5.105,450552,0
2008-03-19,5.1467,5.2912,4.9717,4.9827,426941,0
2008-03-20,5.0577,5.283,4.9773,5.2412,917304,0
2008-03-24,5.2719,5.5136,5.1551,5.4332,375448,0
2008-03-25,5.4414,5.6275,5.3692,5.5969,310424,0
2008-03-26,5.5747,5.7666,5.4385,5.7026,339844,0
2008-03-27,5.7304,5.7304,5.4831,5.4942,243180,0
2008-03-28,5.5136,5.5582,5.3886,5.4357,363509,0
2008-03-31,5.4635,5.6942,5.4635,5.5664,423813,0
2008-04-01,5.6469,5.7916,5.6081,5.697,513951,0
2008-04-02,5.6832,5.6832,5.4052,5.5303,385750,0
2008-04-03,5.4608,5.5275,5.3191,5.3941,455661,0
2008-04-04,5.3859,5.4052,5.2051,5.3107,147380,0
2008-04-07,5.2662,5.3802,5.0969,5.1996,172641,0
2008-04-08,5.169,5.4497,5.169,5.3692,341226,0
2008-04-09,5.3665,5.3859,5.1245,5.1551,365580,0
2008-04-10,5.1467,5.1912,5.0969,5.1356,244166,0
2008-04-11,5.0719,5.1356,4.8941,4.8966,180437,0
2008-04-14,4.8856,4.9661,4.8549,4.8912,258708,0
2008-04-15,4.9134,4.9801,4.8634,4.9356,280178,0
2008-04-16,4.9855,5.2634,4.9855,5.2495,196518,0
2008-04-17,5.2356,5.3443,5.2106,5.2245,162989,0
2008-04-18,5.333,5.3914,5.3024,5.3746,201278,0
2008-04-21,5.3414,5.4191,5.2912,5.3162,224782,0
2008-04-22,5.2883,5.2883,5.0383,5.1272,351511,0
2008-04-23,5.1523,5.1523,5.0052,5.1078,252278,0
2008-04-24,5.1217,5.2412,4.9995,5.1829,189290,0
2008-04-25,5.2106,5.2883,5.0969,5.2162,179650,0
2008-04-28,5.1996,5.1996,5.0801,5.1022,255985,0
2008-04-29,5.0969,5.1022,5.0052,5.094,304530,0
2008-04-30,5.0885,5.3191,5.0024,5.0246,252614,0
2008-05-01,5.0161,5.3469,5.0133,5.3024,313459,0
2008-05-02,5.358,5.3997,5.1662,5.1718,252449,0
2008-05-05,5.1718,5.2746,5.0969,5.1579,231838,0
2008-05-06,5.1385,5.2329,5.105,5.1579,188383,0
2008-05-07,5.1773,5.1773,4.9827,5.0523,252891,0
2008-05-08,5.0577,5.3635,4.9883,5.2857,394591,0
2008-05-09,5.2774,5.6665,5.269,5.6275,366210,0
2008-05-12,5.6442,5.7332,5.5218,5.5887,419930,0
2008-05-13,5.5941,5.7082,5.3719,5.6832,433520,0
2008-05-14,5.7138,5.9499,5.4441,5.8026,363204,0
2008-05-15,5.7968,5.8361,5.6025,5.6665,452244,0
2008-05-16,5.6942,5.6942,5.3079,5.5386,485359,0
2008-05-19,5.5246,5.6081,5.4023,5.5553,543274,0
2008-05-20,5.5218,5.5719,5.4635,5.5525,400562,0
2008-05-21,5.5497,5.6415,5.4191,5.5218,351860,0
2008-05-22,5.5303,5.6914,5.5246,5.6303,374390,0
2008-05-23,5.6138,5.6303,5.5582,5.5776,427876,0
2008-05-27,5.5941,5.747,5.5275,5.7332,339302,0
2008-05-28,5.7776,5.7888,5.6442,5.7332,308650,0
2008-05-29,5.7276,5.9193,5.6359,5.8999,431746,0
2008-05-30,5.9028,5.9028,5.772,5.8414,438696,0
2008-06-02,5.8471,5.861,5.6638,5.747,752450,0
2008-06-03,5.7804,5.9694,5.672,5.9443,360252,0
2008-06-04,5.9332,6.2283,5.9305,6.2003,536414,0
2008-06-05,6.2309,6.3862,6.1886,6.3694,351295,0
2008-06-06,6.3415,6.3415,5.9916,5.9916,473729,0
2008-06-09,5.9999,6.1388,5.9472,6.0275,371299,0
2008-06-10,5.9583,6.0639,5.9526,5.9945,582243,0
2008-06-11,5.9666,6.0888,5.8247,5.8276,409129,0
2008-06-12,5.8859,5.9748,5.6109,5.8361,445680,0
2008-06-13,5.8388,5.925,5.7942,5.9028,465385,0
2008-06-16,5.7942,5.9554,5.5747,5.6415,734706,0
2008-06-17,5.6553,5.7082,5.497,5.5246,578179,0
2008-06-18,5.4858,5.4885,5.2883,5.4218,376007,0
2008-06-19,5.408,5.6275,5.4052,5.6248,302357,0
2008-06-20,5.6025,5.7026,5.4468,5.5361,340304,0
2008-06-23,5.5719,5.5887,5.4747,5.5303,333436,0
2008-06-24,5.4858,5.5303,5.3859,5.3859,538911,0
2008-06-25,5.3886,5.6164,5.3886,5.4858,911437,0
2008-06-26,5.3914,5.4579,5.1969,5.2774,579521,0
2008-06-27,5.2551,5.5136,5.2303,5.3859,743696,0
2008-06-30,5.6303,5.6303,5.2551,5.3524,521076,0
2008-07-01,5.258,5.3443,5.1245,5.3301,415576,0
2008-07-02,5.3191,5.4831,4.9855,5.055,528930,0
2008-07-03,5.069,5.0772,4.9022,5.0189,156608,0
2008-07-07,5.0301,5.1385,4.9134,5.0469,282842,0
2008-07-08,5.0024,5.1245,4.955,5.0024,610973,0
2008-07-09,4.994,5.1135,4.8298,4.8298,402151,0
2008-07-10,4.816,4.9912,4.6911,4.9689,578324,0
2008-07-11,4.9356,4.9356,4.6383,4.7799,495222,0
2008-07-14,4.816,5.0856,4.6744,4.716,353026,0
2008-07-15,4.666,4.816,4.6575,4.6993,383523,0
2008-07-16,4.7133,4.8743,4.6411,4.8217,430730,0
2008-07-17,4.8411,5.0523,4.7216,4.816,267403,0
2008-07-18,4.8048,4.8716,4.6633,4.7938,372579,0
2008-07-21,4.7996,5.1107,4.7825,5.0662,811601,0
2008-07-22,5.0104,5.1356,4.8327,5.0801,511248,0
2008-07-23,5.0827,5.1493,4.9967,5.1245,406737,0
2008-07-24,5.1493,5.1493,4.9717,5.0327,299812,0
2008-07-25,5.0662,5.4747,4.7854,5.2607,385363,0
2008-07-28,5.2385,5.2774,4.9327,5.0383,311559,0
2008-07-29,5.0497,5.2662,5.0469,5.2469,380758,0
2008-07-30,5.2802,5.358,5.0161,5.2912,276002,0
2008-07-31,5.2134,5.4023,5.2134,5.283,464226,0
2008-08-01,5.3053,5.3635,5.1107,5.2441,254592,0
2008-08-04,5.2303,5.2303,4.9134,4.9411,450902,0
2008-08-05,4.9633,5.0383,4.8245,5.0077,652487,0
2008-08-06,5.2774,5.5525,5.1272,5.4414,615083,0
2008-08-07,5.4275,5.4441,5.1107,5.4441,537201,0
2008-08-08,5.4497,6.0305,5.3746,6.0194,750830,0
2008-08-11,5.9889,6.0916,5.6303,6.0444,609285,0
2008-08-12,6.0362,6.0444,5.8498,6.0112,485858,0
2008-08-13,5.9889,6.378,5.8721,6.3499,879619,0
2008-08-14,6.3252,6.3922,6.0944,6.1472,600635,0
2008-08-15,6.2471,6.3641,6.039,6.1085,462169,0
2008-08-18,6.1085,6.1693,5.9193,5.9666,231151,0
2008-08-19,5.9054,5.9054,5.7525,5.7916,522153,0
2008-08-20,5.8165,5.9081,5.7525,5.861,293262,0
2008-08-21,5.822,5.861,5.7054,5.7553,164427,0
2008-08-22,5.7804,5.9748,5.6998,5.9499,146628,0
2008-08-25,5.925,5.925,5.5525,5.5747,216430,0
2008-08-26,5.5553,5.6886,5.5303,5.5859,292926,0
2008-08-27,5.6109,5.7776,5.4525,5.747,229800,0
2008-08-28,5.7692,6.0499,5.7692,5.972,389793,0
2008-08-29,5.925,6.0749,5.8776,5.936,609248,0
2008-09-02,6.0666,6.0777,5.7746,5.9166,302154,0
2008-09-03,5.911,5.936,5.7026,5.7639,436319,0
2008-09-04,5.7165,5.7832,5.5525,5.5525,295092,0
2008-09-05,5.5164,5.5218,5.294,5.3969,237827,0
2008-09-08,5.4997,5.6248,5.144,5.6248,271898,0
2008-09-09,5.6442,5.6832,5.3024,5.3024,256382,0
2008-09-10,5.4109,5.4635,5.3053,5.3997,357184,0
2008-09-11,5.3246,5.5275,5.2802,5.5136,360023,0
2008-09-12,5.4747,5.5776,5.3357,5.4914,157128,0
2008-09-15,5.333,5.6525,5.1607,5.1802,245614,0
2008-09-16,5.1301,5.6415,5.0052,5.5246,380747,0
2008-09-17,5.4554,5.5332,5.0912,5.0969,642669,0
2008-09-18,5.1996,5.4441,5.0024,5.3692,812585,0
2008-09-19,5.7582,6.2471,5.7582,5.9748,1128608,0
2008-09-22,5.9666,5.9748,5.697,5.8111,523468,0
2008-09-23,5.8305,5.8305,5.358,5.408,623610,0
2008-09-24,5.408,5.911,5.2219,5.269,413008,0
2008-09-25,5.3219,5.5803,5.2551,5.3774,343463,0
2008-09-26,5.258,5.333,5.1107,5.3135,379016,0
2008-09-29,5.2106,5.5413,4.7718,4.9468,405124,0
2008-09-30,5.0024,5.1301,4.8966,5.055,433493,0
2008-10-01,5.0274,5.2356,4.9272,5.2356,450886,0
2008-10-02,5.1829,5.2802,4.9384,4.9411,446347,0
2008-10-03,5.0497,5.169,4.7048,4.7327,413297,0
2008-10-06,4.5689,4.7048,4.2964,4.577,319515,0
2008-10-07,4.6383,4.7273,4.1963,4.2297,430892,0
2008-10-08,4.0603,4.4465,3.9962,4.2631,537468,0
2008-10-09,4.3714,4.4965,3.9517,3.974,438981,0
2008-10-10,3.7265,4.5798,3.6155,4.4825,734445,0
2008-10-13,4.716,4.8605,4.2158,4.602,589669,0
2008-10-14,4.8549,4.8549,4.2658,4.3882,362054,0
2008-10-15,4.2991,4.4909,3.8989,3.974,280565,0
2008-10-16,3.9823,4.5466,3.8933,4.5466,330044,0
2008-10-17,4.3325,4.6939,4.2075,4.2658,372576,0
2008-10-20,4.3186,4.4131,4.1963,4.3852,225536,0
2008-10-21,4.3297,4.3686,4.1713,4.2019,90122,0
2008-10-22,4.0712,4.2324,3.974,4.0267,213168,0
2008-10-23,4.0267,4.2686,3.9574,4.0879,260472,0
2008-10-24,3.8907,4.1269,3.7545,3.9795,389161,0
2008-10-27,3.9379,4.2631,3.5544,3.5905,286024,0
2008-10-28,3.6601,4.2546,3.6405,4.227,359954,0
2008-10-29,4.2853,4.3659,4.1156,4.163,293704,0
2008-10-30,4.3159,4.3297,4.1213,4.1604,238259,0
2008-10-31,4.1547,4.5881,4.1048,4.5826,399025,0
2008-11-03,4.5716,4.9717,4.5493,4.9189,419756,0
2008-11-04,5.0024,5.0024,4.7576,4.8716,297892,0
2008-11-05,4.9606,5.4719,4.8883,4.9439,971317,0
2008-11-06,4.9272,5.2995,4.741,5.0995,474729,0
2008-11-07,5.1662,5.4191,5.0383,5.3053,299396,0
2008-11-10,5.4136,5.9389,5.4023,5.686,827346,0
2008-11-11,5.6469,5.722,5.3079,5.3774,877591,0
2008-11-12,5.3443,5.3443,4.9356,4.9689,520517,0
2008-11-13,4.9995,5.1746,4.7244,5.0133,771045,0
2008-11-14,4.8941,5.0024,4.5854,4.6132,480742,0
2008-11-17,4.5798,4.8076,4.5187,4.602,737961,0
2008-11-18,4.6105,4.9189,4.4686,4.8245,422825,0
2008-11-19,4.8272,4.9411,4.4909,4.5048,388556,0
2008-11-20,4.4909,4.6911,4.252,4.3521,456751,0
2008-11-21,4.4409,4.5938,4.0962,4.4104,648500,0
2008-11-24,4.4965,4.8662,4.452,4.8245,733167,0
2008-11-25,4.9077,4.9134,4.7327,4.8799,1152591,0
2008-11-26,4.7382,5.2969,4.7382,5.2969,566597,0
2008-11-28,5.2191,5.5081,5.1245,5.2912,151565,0
2008-12-01,5.2162,5.5361,4.7438,4.8076,580058,0
2008-12-02,4.9411,5.258,4.6132,5.2329,838398,0
2008-12-03,5.0856,5.4719,5.0856,5.4247,504983,0
2008-12-04,5.3414,5.5582,5.055,5.2746,343253,0
2008-12-05,5.1969,5.7276,5.0469,5.5582,1106531,0
2008-12-08,5.7165,5.911,5.5582,5.8889,871811,0
2008-12-09,5.8832,5.9138,5.358,5.5052,1332259,0
2008-12-10,5.5664,5.8361,5.4885,5.7332,802331,0
2008-12-11,5.6469,5.7553,5.0024,5.0827,613776,0
2008-12-12,4.9967,5.7165,4.7244,5.622,576696,0
2008-12-15,5.6359,5.6691,5.1802,5.3357,391255,0
2008-12-16,5.4414,5.7248,5.294,5.7082,639212,0
2008-12-17,5.5969,5.772,5.4302,5.5218,676549,0
2008-12-18,5.5413,5.6081,5.3301,5.3635,457132,0
2008-12-19,5.5332,5.6582,5.3246,5.5969,887031,0
2008-12-22,5.6499,5.7582,5.4719,5.7497,588771,0
2008-12-23,5.7998,5.8361,5.4468,5.5136,852997,0
2008-12-24,5.5303,5.6804,5.4554,5.6499,106092,0
2008-12-26,5.7026,5.7553,5.5803,5.686,349235,0
2008-12-29,5.6442,5.8388,5.4858,5.761,478265,0
2008-12-30,5.8139,5.8915,5.569,5.8915,687634,0
2008-12-31,5.9138,6.0416,5.7776,5.8026,1105394,0
2009-01-02,5.8859,5.8859,5.6804,5.8026,656070,0
2009-01-05,5.786,5.8721,5.5582,5.8165,1341618,0
2009-01-06,5.8361,5.875,5.7415,5.8083,852012,0
2009-01-07,5.7525,5.7525,5.5553,5.6415,627595,0
2009-01-08,5.6609,5.7138,5.5609,5.672,413232,0
2009-01-09,5.7109,5.7497,5.4191,5.5859,722051,0
2009-01-12,5.5637,5.5916,5.4579,5.4997,517335,0
2009-01-13,5.4997,5.4997,5.2802,5.3385,458152,0
2009-01-14,5.2719,5.2912,5.0301,5.0801,519504,0
2009-01-15,5.0772,5.2079,4.844,5.2051,491994,0
2009-01-16,5.1329,5.2719,5.0246,5.269,395868,0
2009-01-20,5.1718,5.1969,4.7438,4.7604,421148,0
2009-01-21,4.8383,5.1356,4.6411,5.1191,480919,0
2009-01-22,5.069,5.0719,4.7718,4.8799,207229,0
2009-01-23,4.755,4.9189,4.6882,4.7632,250652,0
2009-01-26,4.755,5.0662,4.7273,5.0052,409322,0
2009-01-27,5.0383,5.2219,4.9022,5.1356,282961,0
2009-01-28,5.2134,5.4218,5.169,5.3246,359754,0
2009-01-29,5.2802,5.2802,5.0439,5.0772,160014,0
2009-01-30,5.144,5.1802,5.0024,5.0355,216470,0
2009-02-02,4.9827,5.0355,4.8773,4.994,467006,0
2009-02-03,5.0246,5.1884,4.9912,5.1078,362494,0
2009-02-04,5.094,5.2774,5.094,5.1191,175828,0
2009-02-05,5.094,5.2995,5.0327,5.1829,193131,0
2009-02-06,5.1912,5.3719,5.1301,5.3219,224063,0
2009-02-09,5.283,5.4136,5.2219,5.2441,85550,0
2009-02-10,5.2219,5.2995,4.8994,4.8994,307782,0
2009-02-11,4.8912,4.9496,4.7576,4.8856,174191,0
2009-02-12,4.844,5.0301,4.7244,5.0274,148324,0
2009-02-13,5.0161,5.0827,4.9189,5.0189,137392,0
2009-02-17,4.8743,4.8966,4.5187,4.5187,431168,0
2009-02-18,4.5689,4.5689,4.3297,4.3659,337581,0
2009-02-19,4.4465,4.5409,4.3659,4.5103,265819,0
2009-02-20,4.4131,4.5631,4.3629,4.377,238905,0
2009-02-23,4.3964,4.5021,4.2575,4.2603,193014,0
2009-02-24,4.3076,4.6855,4.3076,4.6437,253390,0
2009-02-25,4.6271,4.8048,4.4798,4.5716,367781,0
2009-02-26,4.6271,4.8245,4.4937,4.4937,247961,0
2009-02-27,4.4297,4.5159,4.3019,4.313,370950,0
2009-03-02,4.2492,4.3629,4.0908,4.1156,245652,0
2009-03-03,4.1937,4.2658,4.0409,4.1604,330168,0
2009-03-04,4.2575,4.4491,4.1908,4.4076,470054,0
2009-03-05,4.3048,4.4937,4.1213,4.1658,377169,0
2009-03-06,4.2075,4.2908,4.0879,4.2437,340866,0
2009-03-09,4.2075,4.3297,4.0825,4.2546,556513,0
2009-03-10,4.377,4.7774,4.288,4.7688,754892,0
2009-03-11,5.0024,5.4023,4.7938,4.8327,703799,0
2009-03-12,4.8577,5.1356,4.6966,5.0885,551943,0
2009-03-13,5.1078,5.1356,4.9912,5.0469,239265,0
2009-03-16,5.094,5.1191,4.9162,4.9578,292743,0
2009-03-17,5.1884,5.2802,4.93,5.2802,307432,0
2009-03-18,5.2191,5.3246,4.9773,5.2134,460753,0
2009-03-19,5.2774,5.3246,5.0439,5.1191,293546,0
2009-03-20,5.1718,5.1718,4.8716,4.9327,306700,0
2009-03-23,5.0577,5.3275,5.0411,5.3162,289209,0
2009-03-24,5.2441,5.3301,5.0161,5.0189,284323,0
2009-03-25,5.0523,5.2329,4.7882,5.1413,273287,0
2009-03-26,5.1718,5.4332,5.0827,5.3443,514707,0
2009-03-27,5.2719,5.3551,5.0077,5.0104,273932,0
2009-03-30,5.0077,5.0077,4.6326,4.7718,462592,0
2009-03-31,4.8245,5.1523,4.7438,5.0355,422274,0
2009-04-01,4.9189,5.1579,4.8494,5.094,326031,0
2009-04-02,5.2551,5.3191,5.1356,5.1802,418917,0
2009-04-03,5.1912,5.1912,5.0772,5.1413,279090,0
2009-04-06,5.0801,5.0801,4.8634,4.9162,266223,0
2009-04-07,4.8549,4.955,4.7244,4.7299,219626,0
2009-04-08,4.7854,4.7854,4.6159,4.7774,272662,0
2009-04-09,4.8662,4.9773,4.7244,4.9468,261087,0
2009-04-13,4.8549,4.8549,4.6966,4.716,169231,0
2009-04-14,4.93,4.93,4.4715,4.5075,362725,0
2009-04-15,4.4798,4.6911,4.4327,4.6465,307680,0
2009-04-16,4.6825,4.8383,4.6159,4.7967,290290,0
2009-04-17,4.8132,4.9578,4.7659,4.8941,301589,0
2009-04-20,4.7576,4.9217,4.4993,4.6188,328248,0
2009-04-21,4.602,4.9496,4.552,4.8549,678899,0
2009-04-22,4.7825,5.1191,4.7825,5.0523,434663,0
2009-04-23,5.0719,5.0719,4.8634,4.9633,422830,0
2009-04-24,5.0024,5.0885,4.8827,4.9912,244737,0
2009-04-27,4.9327,5.1385,4.9327,5.1022,324069,0
2009-04-28,5.0469,5.3496,5.0218,5.2274,342035,0
2009-04-29,5.2607,5.4608,5.169,5.4023,226933,0
2009-04-30,5.3635,5.5246,5.3219,5.4136,478353,0
2009-05-01,5.4136,5.4302,5.1773,5.2495,323922,0
2009-05-04,5.3414,5.4719,5.1884,5.4052,290195,0
2009-05-05,5.3275,5.4525,5.2802,5.3886,315604,0
2009-05-06,5.4997,5.8361,5.4914,5.7082,885989,0
2009-05-07,5.8305,5.8305,5.5553,5.697,635853,0
2009-05-08,5.7804,5.8555,5.7304,5.8361,724976,0
2009-05-11,5.7388,5.7639,5.6275,5.6442,380724,0
2009-05-12,5.6998,5.7998,5.5609,5.7054,270216,0
2009-05-13,5.6303,5.6415,5.4247,5.4332,338004,0
2009-05-14,5.4554,5.6025,5.4497,5.4914,261849,0
2009-05-15,5.5332,5.5582,5.4719,5.5441,296511,0
2009-05-18,5.6387,5.8026,5.5916,5.7746,333071,0
2009-05-19,5.7998,5.8083,5.697,5.7666,251742,0
2009-05-20,5.8083,5.8915,5.6832,5.8111,626643,0
2009-05-21,5.7525,5.8443,5.6886,5.8276,280309,0
2009-05-22,5.8471,5.8471,5.6582,5.6609,118212,0
2009-05-26,5.6415,5.8832,5.6415,5.8276,380738,0
2009-05-27,5.8276,5.861,5.6582,5.7138,300616,0
2009-05-28,5.7776,5.8083,5.5859,5.7525,170648,0
2009-05-29,5.7525,5.7942,5.6469,5.7804,194210,0
2009-06-01,5.7968,5.8889,5.761,5.8665,453202,0
2009-06-02,5.8555,5.8915,5.7248,5.8555,676685,0
2009-06-03,5.8276,6.0749,5.7692,6.0749,551775,0
2009-06-04,6.0863,6.0863,5.9583,6.0249,259523,0
2009-06-05,6.0944,6.0944,5.922,6.0275,213642,0
2009-06-08,6.022,6.0863,5.8555,5.9526,150207,0
2009-06-09,5.9748,5.9748,5.772,5.8139,168045,0
2009-06-10,5.8471,5.9889,5.622,5.7497,229650,0
2009-06-11,5.7582,5.972,5.7442,5.786,131070,0
2009-06-12,5.7553,5.9193,5.7026,5.8414,98443,0
2009-06-15,5.7998,5.8361,5.3802,5.4635,315756,0
2009-06-16,5.5361,5.6525,5.3443,5.3496,133702,0
2009-06-17,5.358,5.4858,5.3107,5.4468,192403,0
2009-06-18,5.4218,5.4468,5.3107,5.3385,223430,0
2009-06-19,5.4191,5.4357,5.2607,5.2774,252454,0
2009-06-22,5.2634,5.2719,5.169,5.194,311466,0
2009-06-23,5.2329,5.2774,5.1579,5.1773,190623,0
2009-06-24,5.2719,5.5052,5.1969,5.3635,228805,0
2009-06-25,5.3079,5.6052,5.3079,5.5719,199672,0
2009-06-26,5.5218,5.6747,5.2662,5.6359,544454,0
2009-06-29,5.6469,5.822,5.6469,5.7248,189977,0
2009-06-30,5.7582,5.7692,5.1272,5.5361,259835,0
2009-07-01,5.5941,5.7916,5.5469,5.7666,203376,0
2009-07-02,5.936,5.9389,5.5361,5.5582,184776,0
2009-07-06,5.5332,5.6081,5.4803,5.5776,130714,0
2009-07-07,5.569,5.6138,5.4109,5.4357,108984,0
2009-07-08,5.4885,5.5553,5.3385,5.4441,218350,0
2009-07-09,5.4914,5.4914,5.2802,5.333,152639,0
2009-07-10,5.2857,5.4109,5.1607,5.2274,126751,0
2009-07-13,5.2329,5.5582,5.1607,5.4942,321206,0
2009-07-14,5.4747,5.6691,5.4747,5.6469,175315,0
2009-07-15,5.697,5.7082,5.383,5.6387,458134,0
2009-07-16,5.5997,5.6609,5.4109,5.5831,340405,0
2009-07-17,5.5664,5.6415,5.5469,5.6025,209659,0
2009-07-20,5.6415,5.6804,5.5887,5.6582,184640,0
2009-07-21,5.6804,5.6804,5.5413,5.6081,183191,0
2009-07-22,5.5969,5.6804,5.5441,5.6582,198172,0
2009-07-23,5.6387,5.6469,5.4747,5.4885,621360,0
2009-07-24,5.4885,5.5916,5.358,5.4332,763734,0
2009-07-27,5.4332,5.4635,5.3665,5.4525,161088,0
2009-07-28,5.3969,5.5831,5.383,5.5332,277489,0
2009-07-29,5.4497,5.5136,5.4191,5.4554,207254,0
2009-07-30,5.5081,5.5582,5.3635,5.5052,164677,0
2009-07-31,5.5024,5.6081,5.4497,5.4497,232309,0
2009-08-03,5.4692,5.697,5.4247,5.697,238103,0
2009-08-04,5.6914,5.8414,5.6275,5.8414,323839,0
2009-08-05,5.8361,5.861,5.722,5.7666,440802,0
2009-08-06,5.7746,5.8498,5.5553,5.6109,132968,0
2009-08-07,5.7082,5.8915,5.6469,5.7804,261520,0
2009-08-10,5.7248,5.7248,5.5887,5.6499,155065,0
2009-08-11,5.6025,5.7888,5.4831,5.5218,188905,0
2009-08-12,5.9472,6.1725,5.7804,6.1056,1722516,0
2009-08-13,6.1529,6.1529,6.0027,6.0944,537936,0
2009-08-14,6.0555,6.0972,5.8943,6.0334,405451,0
2009-08-17,5.9193,5.972,5.8638,5.9277,316236,0
2009-08-18,6.0584,6.2029,5.9277,6.0305,6370578,0
2009-08-19,6.1137,6.1529,5.8443,5.9945,664484,0
2009-08-20,6.0249,6.0555,5.9554,6.0305,322603,0
2009-08-21,6.0471,6.1137,5.9638,6.0444,526866,0
2009-08-24,6.0639,6.1027,5.9916,6.0275,267407,0
2009-08-25,6.0888,6.1137,6.0249,6.1,439053,0
2009-08-26,6.0749,6.1056,6.0194,6.0916,155238,0
2009-08-27,6.0721,6.0888,5.9081,6.0584,216579,0
2009-08-28,6.0916,6.0916,5.8638,5.9028,345544,0
2009-08-31,5.8665,5.9889,5.7916,5.8026,296225,0
2009-09-01,5.8083,5.9193,5.7192,5.7666,235912,0
2009-09-02,5.7525,5.8026,5.6525,5.6747,270050,0
2009-09-03,5.6832,5.6914,5.5609,5.686,247813,0
2009-09-04,5.6886,5.722,5.5859,5.6469,234961,0
2009-09-08,5.6665,5.6886,5.5525,5.6081,191097,0
2009-09-09,5.5887,5.6469,5.5275,5.5441,264432,0
2009-09-10,5.5361,5.5969,5.4885,5.5747,430664,0
2009-09-11,5.5997,5.6553,5.5413,5.6469,222199,0
2009-09-14,5.622,5.6582,5.6052,5.6442,181843,0
2009-09-15,5.6665,5.7248,5.6164,5.722,424755,0
2009-09-16,5.722,5.8054,5.6582,5.7916,1934350,0
2009-09-17,5.7998,5.9526,5.7832,5.8334,291284,0
2009-09-18,5.8526,5.8915,5.8139,5.8334,471531,0
2009-09-21,5.7942,5.822,5.5553,5.7968,168069,0
2009-09-22,5.822,5.8582,5.722,5.7442,282842,0
2009-09-23,5.7666,5.8247,5.7248,5.7248,440146,0
2009-09-24,5.747,5.7916,5.6832,5.7109,178770,0
2009-09-25,5.6832,5.772,5.6191,5.6525,281833,0
2009-09-28,5.6665,5.7942,5.6665,5.7138,257139,0
2009-09-29,5.736,5.736,5.6275,5.6499,536397,0
2009-09-30,5.6691,5.7109,5.5582,5.5803,545001,0
2009-10-01,5.569,5.6275,5.3443,5.3551,265255,0
2009-10-02,5.3219,5.3774,5.2883,5.294,350787,0
2009-10-05,5.2912,5.7388,5.194,5.2356,339821,0
2009-10-06,5.294,5.3053,5.1996,5.2719,319246,0
2009-10-07,5.2412,5.3385,5.1746,5.2662,930246,0
2009-10-08,5.3191,5.3414,5.1107,5.1245,438863,0
2009-10-09,5.1385,5.2329,5.069,5.1969,425598,0
2009-10-12,5.2441,5.294,5.1969,5.1996,222957,0
2009-10-13,5.2079,5.2079,5.0439,5.0969,235741,0
2009-10-14,5.1718,5.2524,5.1551,5.2191,218826,0
2009-10-15,5.169,5.2524,5.144,5.2245,186359,0
2009-10-16,5.2024,5.294,5.1467,5.2274,183642,0
2009-10-19,5.2634,5.2634,5.0856,5.2551,392667,0
2009-10-20,5.2551,5.2551,5.1773,5.2356,248127,0
2009-10-21,5.2079,5.3746,5.1912,5.2634,406846,0
2009-10-22,5.2883,5.3719,5.2385,5.3469,220738,0
2009-10-23,5.3469,5.3469,5.2524,5.2719,253426,0
2009-10-26,5.2912,5.4052,5.2551,5.2607,245224,0
2009-10-27,5.2607,5.3469,5.2607,5.283,327606,0
2009-10-28,5.2912,5.3469,5.0827,5.0995,194562,0
2009-10-29,5.105,5.2607,5.0577,5.1413,204757,0
2009-10-30,5.1135,5.1635,5.0024,5.0052,324606,0
2009-11-02,5.0523,5.2329,5.0469,5.1856,346242,0
2009-11-03,5.1607,5.294,5.1301,5.283,333196,0
2009-11-04,5.3246,5.3246,5.1773,5.2303,896256,0
2009-11-05,5.2607,5.3524,5.1884,5.3357,240274,0
2009-11-06,5.2746,5.4191,5.2719,5.3969,321341,0
2009-11-09,5.4191,5.5218,5.4109,5.5164,230384,0
2009-11-10,5.4747,5.5582,5.4747,5.5525,267487,0
2009-11-11,5.5747,5.5997,5.5441,5.5776,146916,0
2009-11-12,5.6025,5.697,5.4635,5.4942,257429,0
2009-11-13,5.5192,5.5192,5.4332,5.5109,283390,0
2009-11-16,5.5719,5.7248,5.5609,5.7026,339687,0
2009-11-17,5.6609,5.7332,5.5332,5.6638,271167,0
2009-11-18,5.6387,5.6499,5.5024,5.5941,209037,0
2009-11-19,5.5497,5.622,5.408,5.4664,276309,0
2009-11-20,5.4468,5.5303,5.3301,5.4441,212623,0
2009-11-23,5.4692,5.5916,5.4385,5.4775,258322,0
2009-11-24,5.4885,5.4885,5.3357,5.4414,102543,0
2009-11-25,5.4247,5.4332,5.3609,5.3802,159977,0
2009-11-27,5.2274,5.3719,5.2274,5.283,95100,0
2009-11-30,5.2551,5.3135,5.1579,5.2634,510776,0
2009-12-01,5.3107,5.3941,5.1662,5.294,679977,0
2009-12-02,5.3079,5.5218,5.3079,5.4554,471944,0
2009-12-03,5.4885,5.4885,5.3665,5.3719,270854,0
2009-12-04,5.4914,5.5497,5.3246,5.3524,423764,0
2009-12-07,5.3665,5.3859,5.294,5.3162,178097,0
2009-12-08,5.2969,5.3635,5.1773,5.2191,330000,0
2009-12-09,5.2495,5.2607,5.1523,5.2024,427365,0
2009-12-10,5.1773,5.1856,5.1385,5.1718,295794,0
2009-12-11,5.1996,5.2969,5.1413,5.2857,155771,0
2009-12-14,5.3246,5.3635,5.2719,5.3357,236820,0
2009-12-15,5.3385,5.358,5.2857,5.2883,197493,0
2009-12-16,5.3443,5.3524,5.2969,5.3443,207628,0
2009-12-17,5.3219,5.4191,5.2802,5.4191,272289,0
2009-12-18,5.4218,5.5052,5.3941,5.5052,631317,0
2009-12-21,5.5192,5.5525,5.408,5.5497,175602,0
2009-12-22,5.5441,5.5525,5.4608,5.5052,137665,0
2009-12-23,5.4664,5.5361,5.4247,5.4635,174207,0
2009-12-24,5.4692,5.5275,5.4692,5.5246,26905,0
2009-12-28,5.5164,5.5164,5.4302,5.4692,92403,0
2009-12-29,5.4554,5.5582,5.4191,5.5441,212118,0
2009-12-30,5.5164,5.5441,5.4414,5.5164,144003,0
2009-12-31,5.497,5.5303,5.4163,5.4163,189883,0
2010-01-04,5.5081,5.5582,5.4468,5.5553,261704,0
2010-01-05,5.5441,5.5525,5.3191,5.3941,458605,0
2010-01-06,5.3941,5.4608,5.1802,5.1802,756057,0
2010-01-07,5.2441,5.3859,5.2051,5.3719,256160,0
2010-01-08,5.3443,5.4497,5.3024,5.4357,146076,0
2010-01-11,5.4997,5.5941,5.4136,5.5831,286252,0
2010-01-12,5.5582,5.5941,5.4719,5.5024,157781,0
2010-01-13,5.5361,5.5582,5.4497,5.5386,111613,0
2010-01-14,5.5136,5.5386,5.4831,5.5332,76392,0
2010-01-15,5.5582,5.5582,5.2857,5.3219,274893,0
2010-01-19,5.3162,5.4692,5.2607,5.358,454140,0
2010-01-20,5.3135,5.3135,5.2495,5.2912,223610,0
2010-01-21,5.3162,5.3997,5.2524,5.3219,220317,0
2010-01-22,5.294,5.4692,5.294,5.3859,256495,0
2010-01-25,5.4275,5.5024,5.3635,5.4831,296398,0
2010-01-26,5.4803,5.5164,5.3997,5.4608,248219,0
2010-01-27,5.5776,5.8638,5.5413,5.8414,673179,0
2010-01-28,5.8361,5.8361,5.6886,5.7692,348276,0
2010-01-29,5.7998,5.8889,5.7192,5.722,322349,0
2010-02-01,5.786,5.8361,5.672,5.7109,453538,0
2010-02-02,5.7332,5.8526,5.7332,5.8165,248900,0
2010-02-03,5.8111,5.8111,5.6442,5.7248,172754,0
2010-02-04,5.7109,5.7388,5.6525,5.7026,446939,0
2010-02-05,5.7388,5.8526,5.6138,5.8139,290674,0
2010-02-08,5.8139,5.8139,5.7276,5.747,180466,0
2010-02-09,5.8305,5.8361,5.7026,5.822,222814,0
2010-02-10,5.7776,5.8388,5.7304,5.8026,242282,0
2010-02-11,5.8083,5.8915,5.7192,5.8721,383435,0
2010-02-12,5.8361,5.8859,5.786,5.875,193774,0
2010-02-16,5.8776,5.9054,5.8361,5.9054,124011,0
2010-02-17,5.9054,5.9277,5.8555,5.925,193113,0
2010-02-18,5.8498,6.0275,5.8361,6.0275,158101,0
2010-02-19,6.0275,6.1085,5.9443,6.0612,150063,0
2010-02-22,6.0612,6.1137,6.039,6.0639,268259,0
2010-02-23,6.0721,6.0888,6.0139,6.0334,208413,0
2010-02-24,6.0305,6.0527,5.9554,5.9834,168508,0
2010-02-25,5.922,5.922,5.7916,5.8665,293848,0
2010-02-26,5.8889,5.9166,5.8471,5.8471,266751,0
2010-03-01,5.9054,6.0639,5.9054,6.0112,583060,0
2010-03-02,6.0305,6.0334,5.9583,6.0083,390431,0
2010-03-03,6.0275,6.0471,5.9861,5.9889,185521,0
2010-03-04,6.0054,6.0444,5.9416,5.9945,101251,0
2010-03-05,6.0275,6.0275,5.9138,5.9834,171652,0
2010-03-08,5.9638,6.0168,5.9638,5.9834,190102,0
2010-03-09,5.9776,6.0555,5.9638,5.9916,279723,0
2010-03-10,5.9834,6.0555,5.9776,6.0027,179015,0
2010-03-11,5.9694,6.0334,5.9694,6.0275,211169,0
2010-03-12,6.0666,6.0666,5.9916,6.0305,179602,0
2010-03-15,5.8388,5.9499,5.7968,5.8388,372624,0
2010-03-16,5.861,5.8915,5.7832,5.8498,329313,0
2010-03-17,5.8971,6.0584,5.7582,5.9638,355471,0
2010-03-18,5.9945,6.0249,5.9583,5.9776,237358,0
2010-03-19,6.0139,6.0694,5.9945,6.0334,405640,0
2010-03-22,6.0027,6.1137,5.9612,6.111,129631,0
2010-03-23,6.1,6.242,6.0916,6.2029,191232,0
2010-03-24,6.2055,6.2336,6.1167,6.136,212433,0
2010-03-25,6.1776,6.2003,6.0694,6.0721,89885,0
2010-03-26,6.0805,6.1555,6.0584,6.1137,142439,0
2010-03-29,6.111,6.1886,6.0834,6.1167,95043,0
2010-03-30,6.1085,6.361,6.0834,6.3447,324022,0
2010-03-31,6.2914,6.406,6.2003,6.2862,324136,0
2010-04-01,6.3447,6.439,6.2446,6.3057,366921,0
2010-04-05,6.3194,6.4116,6.2471,6.4116,145842,0
2010-04-06,6.3526,6.4033,6.2803,6.3304,90119,0
2010-04-07,6.3057,6.3694,6.2503,6.322,190632,0
2010-04-08,6.322,6.322,6.2394,6.2503,116357,0
2010-04-09,6.2557,6.3057,6.136,6.2862,136838,0
2010-04-12,6.3024,6.4611,6.2751,6.447,287737,0
2010-04-13,6.4033,6.4169,6.2699,6.4169,221330,0
2010-04-14,6.3922,6.5418,6.3584,6.5223,910017,0
2010-04-15,6.5197,6.5977,6.5138,6.5528,144886,0
2010-04-16,6.5612,6.6004,6.4611,6.5561,177715,0
2010-04-19,6.5113,6.6139,6.4611,6.5757,176415,0
2010-04-20,6.5918,6.5952,6.4527,6.5952,202945,0
2010-04-21,6.4773,6.4773,6.2751,6.3447,556886,0
2010-04-22,6.294,6.6303,6.1725,6.5839,286060,0
2010-04-23,6.5977,6.6557,6.5528,6.6557,195780,0
2010-04-26,6.6225,6.6557,6.5366,6.5561,181160,0
2010-04-27,6.5445,6.6087,6.4084,6.4611,284705,0
2010-04-28,6.4337,6.8082,6.4337,6.6894,613275,0
2010-04-29,6.7226,6.8363,6.5645,6.8196,214635,0
2010-04-30,6.8533,6.9781,6.7088,6.7115,277379,0
2010-05-03,6.7115,6.8082,6.5866,6.7974,198560,0
2010-05-04,6.692,6.7055,6.4722,6.5332,253245,0
2010-05-05,6.4806,6.5645,6.2225,6.2725,497064,0
2010-05-06,6.2309,6.3447,5.9776,6.125,456402,0
2010-05-07,6.0944,6.2029,5.9748,5.9861,538013,0
2010-05-10,6.2862,6.4033,6.1137,6.3888,299721,0
2010-05-11,6.3057,6.5332,6.2394,6.4859,266453,0
2010-05-12,6.4773,6.7252,6.4169,6.7168,299897,0
2010-05-13,6.6947,6.7252,6.6062,6.7252,192132,0
2010-05-14,6.6778,6.7142,6.5782,6.7055,520868,0
2010-05-17,6.7252,6.9229,6.6861,6.917,554148,0
2010-05-18,6.9398,6.9723,6.8696,6.8949,387570,0
2010-05-19,6.8839,6.9339,6.7888,6.8559,235756,0
2010-05-20,6.7252,6.8336,6.5645,6.6062,415233,0
2010-05-21,6.5391,6.7006,6.5308,6.6752,276586,0
2010-05-24,6.6499,6.6972,6.4806,6.5001,247298,0
2010-05-25,6.4084,6.5027,6.2973,6.4664,235040,0
2010-05-26,6.5171,6.5866,6.4337,6.4696,302045,0
2010-05-27,6.6139,6.9001,6.5054,6.8922,342559,0
2010-05-28,6.8585,6.9255,6.7786,6.8585,361139,0
2010-06-01,6.8559,6.8559,6.4364,6.439,417506,0
2010-06-02,6.4638,6.7284,6.4312,6.72,287895,0
2010-06-03,6.7447,6.8221,6.6557,6.7447,260878,0
2010-06-04,6.5724,6.6419,6.3474,6.3888,346251,0
2010-06-07,6.406,6.5586,6.3526,6.3721,277627,0
2010-06-08,6.3806,6.4169,6.2283,6.3668,222224,0
2010-06-09,6.4423,6.6639,6.4255,6.4696,216702,0
2010-06-10,6.5757,6.6725,6.5171,6.6639,211004,0
2010-06-11,6.5698,6.7088,6.5698,6.692,194868,0
2010-06-14,6.7728,6.8475,6.6472,6.6894,265596,0
2010-06-15,6.7421,6.8169,6.6303,6.7701,340530,0
2010-06-16,6.7055,6.8221,6.6752,6.7862,194155,0
2010-06-17,6.8501,6.8501,6.7115,6.8082,107918,0
2010-06-18,6.8533,6.9476,6.692,6.8865,639166,0
2010-06-21,6.9476,7.0198,6.8255,6.8617,263060,0
2010-06-22,6.8585,6.9255,6.7168,6.7396,221917,0
2010-06-23,6.7142,6.7915,6.6087,6.6693,150898,0
2010-06-24,6.6191,6.7532,6.5612,6.6251,93067,0
2010-06-25,6.6693,6.7115,6.6251,6.6666,699066,0
2010-06-28,6.6778,6.7226,6.6062,6.6277,229126,0
2010-06-29,6.5223,6.6614,6.4664,6.5113,234586,0
2010-06-30,6.5308,6.6524,6.443,6.4762,232012,0
2010-07-01,6.4748,6.6693,6.4116,6.6251,204199,0
2010-07-02,6.692,6.7701,6.5528,6.7055,175695,0
2010-07-06,6.781,6.781,6.3362,6.3584,387726,0
2010-07-07,6.3474,6.5138,6.3474,6.4976,178005,0
2010-07-08,6.5645,6.6036,6.5054,6.5866,146867,0
2010-07-09,6.5586,6.6557,6.5366,6.6445,68178,0
2010-07-12,6.6036,6.6113,6.439,6.445,93489,0
2010-07-13,6.5477,6.6666,6.447,6.6472,175642,0
2010-07-14,6.6113,6.6472,6.4722,6.6251,147488,0
2010-07-15,6.6139,6.6139,6.4806,6.5504,110542,0
2010-07-16,6.4859,6.5504,6.3252,6.3415,160137,0
2010-07-19,6.2914,6.4722,6.2803,6.4527,163376,0
2010-07-20,6.3721,6.5977,6.3721,6.5866,120740,0
2010-07-21,6.6472,6.6499,6.4773,6.4918,156069,0
2010-07-22,6.6004,6.7728,6.5418,6.7532,259315,0
2010-07-23,6.7031,6.9144,6.6361,6.9001,276537,0
2010-07-26,6.9476,7.1947,6.8754,7.1895,182369,0
2010-07-27,7.2032,7.2617,7.0673,7.0699,161779,0
2010-07-28,7.0419,7.0479,6.8617,6.9086,145784,0
2010-07-29,6.9781,7.0588,6.7786,6.9528,246234,0
2010-07-30,6.8475,7.053,6.8281,6.9086,164818,0
2010-08-02,6.9945,7.1147,6.9449,7.0979,210099,0
2010-08-03,7.0646,7.2175,6.9612,7.0504,141583,0
2010-08-04,7.1036,7.1973,6.7728,7.1396,87162,0
2010-08-05,7.0841,7.2032,7.0029,7.0139,99822,0
2010-08-06,6.9398,6.9398,6.6419,6.7506,286220,0
2010-08-09,6.7786,6.7786,6.6614,6.692,183829,0
2010-08-10,6.6303,6.6693,6.5249,6.6139,152471,0
2010-08-11,6.4806,6.5001,6.3331,6.3474,261601,0
2010-08-12,6.2589,6.3447,6.253,6.294,92936,0
2010-08-13,6.2589,6.3362,6.253,6.253,155828,0
2010-08-16,6.253,6.283,6.125,6.1693,175456,0
2010-08-17,6.2225,6.3888,6.2225,6.3167,128359,0
2010-08-18,6.2914,6.2914,6.2055,6.2309,137534,0
2010-08-19,6.2199,6.2249,5.9748,5.9971,186524,0
2010-08-20,5.9554,6.0555,5.8526,6.0334,164547,0
2010-08-23,6.0527,6.0527,5.8555,5.8582,104814,0
2010-08-24,5.761,5.861,5.5803,5.747,108778,0
2010-08-25,5.6998,5.8638,5.6164,5.8555,128633,0
2010-08-26,5.861,5.9416,5.861,5.9028,167327,0
2010-08-27,5.9861,6.1776,5.9028,6.1614,117265,0
2010-08-30,6.1529,6.1835,6.0749,6.0749,162119,0
2010-08-31,6.0892,6.2206,6.0615,6.1673,206575,0
2010-09-01,6.2725,6.3558,6.1808,6.2589,429790,0
2010-09-02,6.2998,6.2998,6.1137,6.2557,180791,0
2010-09-03,6.3194,6.3194,6.2114,6.2914,75752,0
2010-09-07,6.2503,6.2557,6.1137,6.1332,144649,0
2010-09-08,6.164,6.2803,6.164,6.2725,80887,0
2010-09-09,6.3252,6.3362,6.1808,6.283,86199,0
2010-09-10,6.283,6.3948,6.2471,6.2641,111553,0
2010-09-13,6.3194,6.4722,6.3135,6.4585,135136,0
2010-09-14,6.4585,6.5197,6.4116,6.4892,174468,0
2010-09-15,6.4773,6.5724,6.4002,6.5332,167090,0
2010-09-16,6.5757,6.5757,6.4501,6.4832,115440,0
2010-09-17,6.5672,6.6499,6.447,6.5561,351492,0
2010-09-20,6.5504,6.759,6.5418,6.7479,176030,0
2010-09-21,6.7284,6.7284,6.3888,6.4229,368082,0
2010-09-22,6.4116,6.5086,6.2751,6.3753,180705,0
2010-09-23,6.3252,6.4638,6.2751,6.361,159159,0
2010-09-24,6.4611,6.6639,6.3888,6.6531,106541,0
2010-09-27,6.6725,6.6752,6.5197,6.6472,92296,0
2010-09-28,6.6693,6.6693,6.5138,6.6666,96263,0
2010-09-29,6.6361,6.759,6.6166,6.6693,130169,0
2010-09-30,6.7447,6.7447,6.4501,6.5366,149436,0
2010-10-01,6.4918,6.5281,6.3753,6.5086,133012,0
2010-10-04,6.5249,6.5249,6.3668,6.4196,62664,0
2010-10-05,6.5054,6.8082,6.4832,6.781,129024,0
2010-10-06,6.7396,6.7974,6.7055,6.7556,107573,0
2010-10-07,6.8082,6.8082,6.5561,6.5808,77515,0
2010-10-08,6.5477,6.7055,6.5027,6.6277,142959,0
2010-10-11,6.6087,6.7031,6.5418,6.6693,103795,0
2010-10-12,6.6303,6.8196,6.6303,6.8169,75763,0
2010-10-13,6.8169,6.9585,6.7862,6.9202,138382,0
2010-10-14,6.9314,6.9554,6.8533,6.9365,56847,0
2010-10-15,6.975,6.975,6.8142,6.8142,117510,0
2010-10-18,6.8501,6.8533,6.7888,6.839,108829,0
2010-10-19,6.7556,6.8669,6.7362,6.8281,194942,0
2010-10-20,6.8839,6.9449,6.8305,6.8533,58048,0
2010-10-21,6.8839,6.9365,6.759,6.8949,92040,0
2010-10-22,6.9086,6.9281,6.7942,6.8644,55915,0
2010-10-25,6.9229,6.9476,6.8975,6.9229,73149,0
2010-10-26,6.8696,6.9118,6.8475,6.8475,77430,0
2010-10-27,6.8082,6.8585,6.7701,6.8196,148088,0
2010-10-28,6.8949,6.8949,6.7759,6.8585,167567,0
2010-10-29,6.8363,6.8663,6.8071,6.8241,55738,0
2010-11-01,6.8255,6.8533,6.781,6.8221,68802,0
2010-11-02,6.9281,6.9476,6.8196,6.917,97557,0
2010-11-03,6.8922,6.9528,6.8728,6.9528,77988,0
2010-11-04,6.9476,6.9671,6.8696,6.9339,249063,0
2010-11-05,6.9424,6.9671,6.9202,6.9314,97149,0
2010-11-08,6.9034,6.9365,6.781,6.9118,59411,0
2010-11-09,6.9144,6.917,6.8059,6.8728,134344,0
2010-11-10,6.9118,7.0646,6.9001,7.0504,190786,0
2010-11-11,6.9834,7.0867,6.8975,6.9945,115534,0
2010-11-12,6.917,7.092,6.917,6.9528,115391,0
2010-11-15,6.9866,7.0452,6.9001,6.9781,136226,0
2010-11-16,6.917,6.9503,6.8082,6.8423,197156,0
2010-11-17,6.8336,6.8475,6.7421,6.8169,112674,0
2010-11-18,6.9229,7.0588,6.8336,6.975,158337,0
2010-11-19,6.9866,6.9866,6.8559,6.9612,158503,0
2010-11-22,6.9612,7.0393,6.9118,7.0198,91629,0
2010-11-23,6.9365,7.0198,6.8865,7.0061,52194,0
2010-11-24,7.0308,7.1895,6.9834,7.1811,97254,0
2010-11-26,6.9503,7.1973,6.9398,7.1838,61310,0
2010-11-29,7.0979,7.0979,6.8423,6.9807,125485,0
2010-11-30,6.8423,7.1531,6.8423,7.1277,381290,0
2010-12-01,7.2228,7.4451,7.2059,7.4121,244641,0
2010-12-02,7.4008,7.587,7.4008,7.4724,116518,0
2010-12-03,7.4228,7.5844,7.356,7.5283,69501,0
2010-12-06,7.4893,7.6423,7.4672,7.6278,81228,0
2010-12-07,7.6423,7.9869,7.6278,7.9758,175923,0
2010-12-08,7.9843,8.2372,7.9784,8.1228,199973,0
2010-12-09,8.2151,8.2151,8.0258,8.1339,192298,0
2010-12-10,8.1209,8.1506,7.9869,8.0624,209336,0
2010-12-13,8.0624,8.098,7.9893,7.9893,423234,0
2010-12-14,8.0453,8.0707,7.89,7.9511,166174,0
2010-12-15,7.9979,8.059,7.7814,7.8367,131359,0
2010-12-16,7.8394,8.0147,7.8394,8.0004,108356,0
2010-12-17,8.0232,8.0453,7.8841,7.9036,256459,0
2010-12-20,7.6726,8.059,7.6726,7.9784,186588,0
2010-12-21,8.0344,8.0734,7.9725,7.9869,375577,0
2010-12-22,8.0232,8.0512,7.9758,7.981,132508,0
2010-12-23,7.9979,8.098,7.94,8.0428,130284,0
2010-12-27,8.0116,8.1396,7.9979,8.0538,95473,0
2010-12-28,8.0844,8.1286,7.992,7.9953,93621,0
2010-12-29,8.0018,8.061,8.0018,8.0187,33787,0
2010-12-30,8.061,8.0864,8.0187,8.0187,96741,0
2010-12-31,8.0064,8.0064,7.8165,7.8381,79893,0
2011-01-03,7.9375,8.0818,7.9262,8.0624,370032,0
2011-01-04,8.0954,8.0954,7.7736,7.8087,70624,0
2011-01-05,7.8087,7.9231,7.6923,7.8509,253868,0
2011-01-06,7.8314,7.8476,7.7118,7.7618,114700,0
2011-01-07,7.7312,7.7534,7.3702,7.4368,184932,0
2011-01-10,7.3728,7.4952,7.3001,7.4952,185028,0
2011-01-11,7.5453,7.6364,7.4171,7.5504,154267,0
2011-01-12,7.6278,7.7288,7.587,7.6252,155180,0
2011-01-13,7.6423,7.6871,7.559,7.6871,118241,0
2011-01-14,7.7007,7.737,7.6278,7.7261,187767,0
2011-01-18,7.6923,7.7592,7.6123,7.7228,64448,0
2011-01-19,7.6871,7.7033,7.4147,7.4255,149010,0
2011-01-20,7.4368,7.7482,7.3671,7.5844,285212,0
2011-01-21,7.6174,7.6278,7.4121,7.4255,75339,0
2011-01-24,7.4368,7.6337,7.4368,7.5395,79620,0
2011-01-25,7.4867,7.5062,7.384,7.4672,63840,0
2011-01-26,7.4834,7.7761,7.4121,7.7651,261813,0
2011-01-27,7.7702,7.8367,7.6558,7.7846,63569,0
2011-01-28,7.7846,7.7846,7.2976,7.3474,115651,0
2011-01-31,7.4381,7.5642,7.3874,7.4834,134605,0
2011-02-01,7.5368,7.7201,7.5005,7.7201,129641,0
2011-02-02,7.6701,7.7118,7.4783,7.5536,44859,0
2011-02-03,7.4094,7.587,7.3671,7.4698,41539,0
2011-02-04,7.4399,7.5504,7.356,7.4919,77658,0
2011-02-07,7.481,7.5504,7.4483,7.5258,170304,0
2011-02-08,7.5395,7.6677,7.4834,7.6677,45354,0
2011-02-09,7.6199,7.7007,7.6064,7.6677,70052,0
2011-02-10,7.6278,7.7288,7.5622,7.7066,92378,0
2011-02-11,7.6947,8.048,7.6397,8.0232,180870,0
2011-02-14,7.9953,8.1533,7.8983,8.1038,82835,0
2011-02-15,8.0512,8.3341,8.0512,8.2736,432953,0
2011-02-16,8.3453,8.4348,8.2261,8.4013,152692,0
2011-02-18,8.3874,8.6984,8.3146,8.5761,95008,0
2011-02-22,8.4929,8.615,8.4461,8.4759,91042,0
2011-02-23,8.4702,8.4702,8.2118,8.3874,191130,0
2011-02-24,8.362,8.5649,8.3484,8.3986,173358,0
2011-02-25,8.418,8.6124,8.3204,8.4929,234995,0
2011-02-28,8.7445,8.7608,8.4428,8.5299,206654,0
2011-03-01,8.5233,8.6483,8.4207,8.5174,565380,0
2011-03-02,8.5174,8.7119,8.4759,8.5598,194042,0
2011-03-03,8.593,8.6338,8.4207,8.4564,223081,0
2011-03-04,8.4348,8.515,8.3706,8.4316,212747,0
2011-03-07,8.5065,8.5065,8.2236,8.2977,215238,0
2011-03-08,8.295,8.621,8.295,8.615,109937,0
2011-03-09,8.587,8.7543,8.5598,8.6041,134366,0
2011-03-10,8.4929,8.615,8.2033,8.2151,240126,0
2011-03-11,8.2762,8.2762,7.8001,7.9699,324773,0
2011-03-14,7.8789,8.0453,7.8509,7.9893,195674,0
2011-03-15,7.8424,7.9953,7.7846,7.9147,179351,0
2011-03-16,7.9341,8.1423,7.8704,8.0174,160715,0
2011-03-17,8.1526,8.295,8.0987,8.1112,156536,0
2011-03-18,8.1703,8.5287,8.1703,8.5233,382961,0
2011-03-21,8.6014,8.6958,8.5319,8.6288,105300,0
2011-03-22,8.6457,8.7907,8.5795,8.7179,117453,0
2011-03-23,8.7179,8.7737,8.6066,8.6229,93735,0
2011-03-24,8.6483,8.6618,8.5319,8.5795,68464,0
2011-03-25,8.587,8.7875,8.587,8.6398,107588,0
2011-03-28,8.6457,8.6958,8.6124,8.6424,61120,0
2011-03-29,8.4785,8.7653,8.4785,8.6984,65521,0
2011-03-30,8.7679,8.9897,8.5454,8.9708,104102,0
2011-03-31,9.0352,9.162,8.976,9.1452,122209,0
2011-04-01,9.1458,9.1509,8.9122,8.9291,143976,0
2011-04-04,8.9122,8.9845,8.7628,8.9318,188194,0
2011-04-05,8.9071,9.0177,8.8512,8.9572,81382,0
2011-04-06,8.9735,9.1398,8.9545,9.1373,96162,0
2011-04-07,9.1315,9.2375,9.0567,9.0625,133388,0
2011-04-08,9.1484,9.1484,8.8146,8.8317,67016,0
2011-04-11,8.8232,8.8734,8.8232,8.8595,97622,0
2011-04-12,8.9871,8.9871,8.7862,8.8108,79613,0
2011-04-13,8.8987,8.8987,8.6763,8.7263,62438,0
2011-04-14,8.7569,8.7737,8.6424,8.6984,193155,0
2011-04-15,8.6789,8.7068,8.5676,8.6846,172101,0
2011-04-18,8.5371,8.7569,8.4811,8.7374,123835,0
2011-04-19,8.7516,8.9267,8.7516,8.9233,97016,0
2011-04-20,9.0293,9.1848,9.0261,9.1815,100835,0
2011-04-21,9.1484,9.1815,9.1262,9.1705,159598,0
2011-04-25,9.1425,9.1931,9.1289,9.1569,105279,0
2011-04-26,9.1705,9.2714,9.1509,9.2069,107321,0
2011-04-27,9.1705,9.2407,9.093,9.2096,150369,0
2011-04-28,9.1815,9.429,9.1594,9.201,351485,0
2011-04-29,9.1705,9.1744,9.0904,9.1282,88314,0
2011-05-02,9.1151,9.1705,9.0625,9.0683,132349,0
2011-05-03,9.0456,9.0794,8.8024,8.9201,161623,0
2011-05-04,8.9649,8.9649,8.7043,8.7543,73177,0
2011-05-05,8.5806,9.1711,8.5806,8.9201,281827,0
2011-05-06,8.8291,9.0599,8.8173,8.8317,136996,0
2011-05-09,8.8538,8.9676,8.7543,8.9376,111398,0
2011-05-10,8.976,9.1398,8.9402,9.1373,128372,0
2011-05-11,9.0794,9.1881,9.0794,9.1418,182646,0
2011-05-12,9.1125,9.3799,9.093,9.2928,70592,0
2011-05-13,9.2741,9.3284,8.9818,8.9929,89141,0
2011-05-16,8.9735,9.0957,8.9623,9.0371,189196,0
2011-05-17,9.0099,9.1041,8.9955,9.0404,70224,0
2011-05-18,9.1484,9.1484,9.0736,9.1041,72915,0
2011-05-19,9.3543,9.3543,9.0039,9.1347,93948,0
2011-05-20,9.0164,9.1295,8.9579,9.0333,108577,0
2011-05-23,8.9096,9.0904,8.9096,9.0039,116029,0
2011-05-24,8.9071,9.1705,8.7848,8.8011,267080,0
2011-05-25,8.7823,8.9233,8.7823,8.879,210858,0
2011-05-26,8.9592,9.1763,8.8121,9.1705,113771,0
2011-05-27,9.1711,9.1964,9.0755,9.1711,54122,0
2011-05-31,9.2723,9.3729,9.2218,9.3642,245514,0
2011-06-01,9.3276,9.4342,9.0683,9.0964,406949,0
2011-06-02,9.1491,9.1491,8.8861,8.898,133624,0
2011-06-03,8.8024,8.9076,8.7939,8.8108,165894,0
2011-06-06,8.8317,8.9032,8.7691,8.8908,113376,0
2011-06-07,8.9741,9.1502,8.9415,9.0333,236907,0
2011-06-08,9.0164,9.067,8.8948,8.8994,163689,0
2011-06-09,8.9369,8.9741,8.84,8.84,69764,0
2011-06-10,8.8108,8.8278,8.5553,8.5806,154632,0
2011-06-13,8.6344,8.8487,8.4127,8.7484,182252,0
2011-06-14,8.8701,8.9617,8.7445,8.9076,145825,0
2011-06-15,8.807,9.0247,8.807,8.9494,110991,0
2011-06-16,8.9286,9.251,8.9286,9.1964,152510,0
2011-06-17,9.2433,9.824,8.9076,9.2557,500127,0
2011-06-20,9.1796,9.504,9.1711,9.504,141439,0
2011-06-21,9.527,9.574,9.3691,9.511,319843,0
2011-06-22,9.4822,9.5,9.1086,9.1086,106775,0
2011-06-23,9.0501,9.1549,8.8784,9.1295,137961,0
2011-06-24,9.1465,9.1465,8.8614,8.9076,259160,0
2011-06-27,8.9201,9.2557,8.9162,9.2388,150047,0
2011-06-28,9.2433,9.3217,9.2096,9.2977,112556,0
2011-06-29,9.2928,9.758,9.0964,9.2178,104539,0
2011-06-30,9.2466,9.3344,9.1452,9.1535,132877,0
2011-07-01,9.1842,9.3973,9.1256,9.2928,122699,0
2011-07-05,9.3344,9.3729,9.1881,9.3642,108753,0
2011-07-06,9.3384,9.523,9.3384,9.504,69627,0
2011-07-07,9.527,9.815,9.527,9.718,85123,0
2011-07-08,9.604,9.722,9.561,9.607,102380,0
2011-07-11,9.544,9.544,9.3472,9.4103,143930,0
2011-07-12,9.427,9.611,9.427,9.514,105198,0
2011-07-13,9.595,9.973,9.595,9.941,197907,0
2011-07-14,9.941,10.046,9.808,9.833,152761,0
2011-07-15,9.897,9.945,9.722,9.815,92929,0
2011-07-18,9.828,9.867,9.637,9.718,96371,0
2011-07-19,9.808,9.985,9.62,9.953,99482,0
2011-07-20,9.969,9.994,9.654,9.949,54562,0
2011-07-21,9.977,10.157,9.679,9.994,81991,0
2011-07-22,9.961,10.059,9.837,9.936,76304,0
2011-07-25,9.808,10.013,9.73,9.747,89411,0
2011-07-26,9.766,9.766,9.4742,9.504,99135,0
2011-07-27,9.3523,9.582,9.2049,9.2349,146048,0
2011-07-28,9.2096,9.936,8.9415,9.251,107405,0
2011-07-29,9.162,9.57,9.1244,9.508,125364,0
2011-08-01,9.604,9.641,9.3779,9.569,128763,0
2011-08-02,9.557,9.611,9.2642,9.2761,157005,0
2011-08-03,9.3089,9.6,9.2136,9.449,222233,0
2011-08-04,9.2849,9.2849,7.6084,7.717,442201,0
2011-08-05,7.8595,8.4922,7.5245,8.0441,385241,0
2011-08-08,7.9642,8.245,7.6123,8.0232,548116,0
2011-08-09,8.2664,8.3289,7.5662,8.1865,340725,0
2011-08-10,8.3082,8.3082,7.7046,7.7547,282321,0
2011-08-11,7.8341,8.4922,7.717,8.295,277372,0
2011-08-12,8.3289,8.3543,7.9725,8.0147,118020,0
2011-08-15,7.9979,8.2072,7.9979,8.1573,133330,0
2011-08-16,8.0394,8.178,7.9642,7.9849,211935,0
2011-08-17,7.8087,8.1358,7.6416,7.6499,241629,0
2011-08-18,7.5245,7.5706,6.9163,6.9249,502564,0
2011-08-19,6.6778,7.0126,6.6778,6.7025,280186,0
2011-08-22,7.0419,7.0588,6.6271,6.6646,291515,0
2011-08-23,6.6646,6.8286,6.5138,6.8033,347973,0
2011-08-24,6.7108,7.0549,6.6732,7.0172,174476,0
2011-08-25,6.8786,7.0041,6.6439,6.6646,128068,0
2011-08-26,6.5815,6.8748,6.5815,6.7987,144946,0
2011-08-29,7.0041,7.289,6.8578,7.2728,125869,0
2011-08-30,7.235,7.3774,7.0087,7.3352,93774,0
2011-08-31,7.4542,7.4542,7.2228,7.3404,191204,0
2011-09-01,7.3183,7.4368,7.0504,7.1636,208914,0
2011-09-02,7.0074,7.0074,6.7082,6.7168,127761,0
2011-09-06,6.5223,6.7948,6.5184,6.7701,175128,0
2011-09-07,6.7902,7.1297,6.7902,7.0972,180821,0
2011-09-08,7.1679,7.2312,6.9463,6.9834,101254,0
2011-09-09,6.9079,7.1973,6.5054,6.6139,164984,0
2011-09-12,6.5308,6.7862,6.5308,6.7616,115313,0
2011-09-13,6.8033,6.9625,6.6778,6.9249,95287,0
2011-09-14,7.0041,7.1257,6.8241,6.9664,125180,0
2011-09-15,7.0341,7.382,6.8578,7.3437,184439,0
2011-09-16,7.4197,7.864,7.235,7.2728,527045,0
2011-09-19,7.1719,7.1719,6.8533,6.9834,72099,0
2011-09-20,6.9542,7.101,6.6562,6.6646,148254,0
2011-09-21,6.5346,6.757,6.4722,6.4969,181178,0
2011-09-22,6.3044,6.6778,6.2503,6.3214,228533,0
2011-09-23,6.3214,6.8286,6.3214,6.694,192239,0
2011-09-26,6.7701,7.0126,6.6607,6.9873,120910,0
2011-09-27,7.1257,7.4906,6.8323,7.1636,148300,0
2011-09-28,7.0803,7.2012,6.6354,6.6354,113224,0
2011-09-29,6.8578,6.9378,6.6067,6.8533,85363,0
2011-09-30,6.7714,6.8897,6.582,6.6031,144554,0
2011-10-03,6.577,6.8495,6.3376,6.3421,220992,0
2011-10-04,6.1366,7.0633,6.1366,7.0341,191237,0
2011-10-05,7.0041,7.2266,6.2374,7.0504,167290,0
2011-10-06,7.0041,7.5877,7.0041,7.579,173934,0
2011-10-07,7.5453,7.5662,7.1973,7.2604,293908,0
2011-10-10,7.3606,7.6625,7.2012,7.6499,297835,0
2011-10-11,7.5662,7.6371,7.2558,7.4114,159405,0
2011-10-12,7.4235,7.9269,7.4235,7.8723,143828,0
2011-10-13,7.7924,7.8555,7.583,7.7761,92785,0
2011-10-14,7.8555,8.1657,7.7631,8.1272,126349,0
2011-10-17,8.0232,8.0818,7.8341,7.8555,180206,0
2011-10-18,7.7547,8.3329,7.7547,8.2835,173007,0
2011-10-19,8.2835,8.3289,7.9355,7.9765,135260,0
2011-10-20,7.9642,7.9725,7.7132,7.8971,170451,0
2011-10-21,8.0356,8.1033,7.8932,8.061,125981,0
2011-10-24,8.0734,8.3796,8.0734,8.3582,157433,0
2011-10-25,8.1623,8.3016,7.9771,8.0232,134719,0
2011-10-26,8.1112,8.4043,7.8509,8.3082,119689,0
2011-10-27,8.6184,9.632,8.6184,9.557,302336,0
2011-10-28,9.531,9.611,9.0794,9.1633,206703,0
2011-10-31,8.9929,9.255,8.6344,8.8754,153941,0
2011-11-01,8.5039,8.8077,8.314,8.3439,168082,0
2011-11-02,8.6517,8.991,8.5091,8.9494,206874,0
2011-11-03,9.0736,9.3779,8.8077,9.3384,263406,0
2011-11-04,9.1997,9.4832,8.9052,9.0652,116290,0
2011-11-07,9.0794,9.3472,8.8701,9.2433,136438,0
2011-11-08,9.1925,9.586,8.9494,9.504,206490,0
2011-11-09,9.2466,9.2466,9.0184,9.0352,231379,0
2011-11-10,9.1789,9.2082,8.8881,9.0774,130966,0
2011-11-11,9.1913,9.3602,8.5801,9.2129,265830,0
2011-11-14,8.9741,9.2849,8.9201,8.9994,110156,0
2011-11-15,8.9369,9.2349,8.9369,9.1964,132098,0
2011-11-16,9.0625,9.427,8.8232,8.8487,104185,0
2011-11-17,8.8193,8.9701,8.3329,8.8701,171805,0
2011-11-18,8.8707,8.9592,8.7784,8.8545,135140,0
2011-11-21,8.5039,8.7991,8.5039,8.5293,83565,0
2011-11-22,8.3823,8.5676,8.2886,8.297,123219,0
2011-11-23,8.2301,8.2301,7.6904,7.9893,209173,0
2011-11-25,7.9642,8.0363,7.9395,7.9642,119878,0
2011-11-28,8.314,8.6598,8.2092,8.656,164143,0
2011-11-29,8.5084,8.6517,8.3393,8.42,114022,0
2011-11-30,8.4936,9.3384,8.4936,9.2362,304691,0
2011-12-01,9.1875,9.3384,8.85,8.8583,156284,0
2011-12-02,9.0228,9.1244,8.9559,9.0313,97620,0
2011-12-05,9.2296,9.3422,8.9592,9.1875,93855,0
2011-12-06,8.8545,9.3422,8.8545,9.1997,144793,0
2011-12-07,9.1158,9.2336,8.9891,9.0606,221052,0
2011-12-08,8.8545,8.9929,8.6263,8.6517,162178,0
2011-12-09,8.7192,9.1535,8.7192,9.052,233648,0
2011-12-12,8.8797,9.0144,8.7945,8.926,146178,0
2011-12-13,9.0014,9.0652,8.597,8.6477,131937,0
2011-12-14,8.597,8.8245,8.5169,8.7491,308399,0
2011-12-15,8.7784,9.1366,8.7784,9.0099,146154,0
2011-12-16,9.0228,9.2889,8.8583,8.9175,408253,0
2011-12-19,9.0014,9.0228,8.6014,8.6263,175152,0
2011-12-20,8.8627,9.1366,8.7192,9.086,247641,0
2011-12-21,9.086,9.466,8.85,9.3004,194713,0
2011-12-22,9.3729,9.3858,9.082,9.112,109892,0
2011-12-23,9.1705,9.3384,8.9845,9.162,165923,0
2011-12-27,9.3089,9.3168,9.0228,9.0944,218032,0
2011-12-28,9.0567,9.0774,8.5761,8.606,134143,0
2011-12-29,8.6184,8.7945,8.597,8.7491,421349,0
2011-12-30,8.7321,8.833,8.6184,8.6391,142493,0
2012-01-03,8.9221,8.9806,8.6391,8.6898,193331,0
2012-01-04,8.6184,8.9428,8.5338,8.6184,127988,0
2012-01-05,8.5378,8.5715,8.3224,8.5676,168396,0
2012-01-06,8.5883,8.6598,8.4329,8.4746,133825,0
2012-01-09,8.5293,8.5547,8.3569,8.4537,201297,0
2012-01-10,8.5084,8.7106,8.4916,8.5547,210840,0
2012-01-11,8.4869,8.5253,8.3993,8.4329,187850,0
2012-01-12,8.4454,8.5676,8.3946,8.5461,194987,0
2012-01-13,8.4114,8.5084,8.293,8.4577,143027,0
2012-01-17,8.4662,8.5676,8.3269,8.3777,165069,0
2012-01-18,8.3739,8.5084,8.2008,8.4869,91042,0
2012-01-19,8.5169,8.5169,8.3647,8.416,93755,0
2012-01-20,8.4076,8.4662,8.1169,8.4329,77307,0
2012-01-23,8.4247,8.4615,8.2769,8.3569,56363,0
2012-01-24,8.2684,8.4785,8.1623,8.4454,110742,0
2012-01-25,8.3102,8.6184,8.3102,8.5547,96851,0
2012-01-26,8.4999,8.6014,8.4368,8.6014,88615,0
2012-01-27,8.5169,8.8545,8.5169,8.8545,85254,0
2012-01-30,8.7907,8.8115,8.5676,8.5801,54208,0
2012-01-31,8.6229,8.6229,8.4247,8.5253,94426,0
2012-02-01,8.5507,9.0059,8.5461,8.9721,210859,0
2012-02-02,8.9175,9.2504,8.8921,9.082,117352,0
2012-02-03,9.2928,9.2928,9.1744,9.2212,161406,0
2012-02-06,9.1913,9.2082,8.9592,9.0352,80016,0
2012-02-07,9.0352,9.0481,8.8245,8.8368,114098,0
2012-02-08,8.766,8.8583,8.4831,8.5124,200419,0
2012-02-09,8.5169,8.5761,8.2515,8.3309,122718,0
2012-02-10,8.3523,8.3569,7.9771,7.9893,119494,0
2012-02-13,8.0617,8.2178,8.0064,8.137,91306,0
2012-02-14,8.2809,8.3946,7.7956,7.8932,256413,0
2012-02-15,7.9224,8.1877,7.6947,7.737,186101,0
2012-02-16,7.7326,8.1169,7.7326,8.1169,106508,0
2012-02-17,8.1247,8.1623,8.0701,8.1085,73809,0
2012-02-21,8.1286,8.171,7.9395,7.9477,69422,0
2012-02-22,7.9555,8.0147,7.8381,8.0109,102300,0
2012-02-23,8.0194,8.4662,7.9856,8.416,167604,0
2012-02-24,8.403,8.4577,8.2178,8.2216,74910,0
2012-02-27,8.1456,8.2723,8.0363,8.2216,53439,0
2012-02-28,8.2092,8.3309,8.0448,8.0824,54012,0
2012-02-29,8.1078,8.1924,7.8021,7.8191,110099,0
2012-03-01,7.9101,8.0317,7.7749,7.7994,134280,0
2012-03-02,7.7912,7.9524,7.568,7.5934,167530,0
2012-03-05,7.5895,7.8381,7.5596,7.8248,113238,0
2012-03-06,7.7709,7.8041,7.5303,7.5511,129358,0
2012-03-07,7.6064,7.6441,7.4834,7.6187,80932,0
2012-03-08,7.6397,7.7033,7.5219,7.6565,86480,0
2012-03-09,7.6357,7.9055,7.568,7.7912,85230,0
2012-03-12,7.8208,7.8887,7.737,7.7794,60157,0
2012-03-13,7.8755,8.0954,7.8294,8.0571,127116,0
2012-03-14,8.0109,8.4329,7.9856,8.3484,166234,0
2012-03-15,8.3523,8.5253,8.2723,8.4954,174595,0
2012-03-16,8.5378,8.6137,8.4114,8.5461,224887,0
2012-03-19,8.5253,8.9891,8.4869,8.7321,140759,0
2012-03-20,8.7023,8.7023,8.3647,8.4785,92813,0
2012-03-21,8.5253,8.8797,8.5207,8.6684,103624,0
2012-03-22,8.5507,8.6391,8.3861,8.5761,88383,0
2012-03-23,8.5039,9.0352,8.4785,8.9305,133252,0
2012-03-26,9.0398,9.2129,8.9006,9.0144,168966,0
2012-03-27,9.0014,9.069,8.8968,8.9175,101763,0
2012-03-28,8.9221,8.9806,8.7106,8.7698,187832,0
2012-03-29,8.6938,8.7192,8.5207,8.6137,104489,0
2012-03-30,8.6184,8.7068,8.4537,8.5124,112616,0
2012-04-02,8.8031,8.8031,8.3777,8.597,133696,0
2012-04-03,8.4999,8.5547,8.3946,8.45,104144,0
2012-04-04,8.3102,8.3823,8.167,8.3823,113214,0
2012-04-05,8.293,8.3647,8.2809,8.3309,41086,0
2012-04-09,8.1169,8.2131,7.9355,7.994,328829,0
2012-04-10,7.994,7.994,7.7118,7.7794,196084,0
2012-04-11,7.9055,7.9555,7.7794,7.9477,202398,0
2012-04-12,7.9224,8.171,7.9055,8.15,147947,0
2012-04-13,8.1332,8.1924,8.0701,8.1793,170543,0
2012-04-16,8.2178,8.4537,8.1038,8.247,73754,0
2012-04-17,8.3536,8.4726,8.2899,8.3152,91791,0
2012-04-18,8.2638,8.2638,7.9893,8.1332,85257,0
2012-04-19,8.1623,8.1623,7.9395,8.0064,109153,0
2012-04-20,8.2515,8.2809,8.0993,8.2092,109083,0
2012-04-23,8.0194,8.1125,7.9055,8.0147,148220,0
2012-04-24,8.0064,8.1924,8.0064,8.171,127689,0
2012-04-25,8.3224,8.4284,8.1963,8.3102,81922,0
2012-04-26,8.2723,8.4414,8.2638,8.3607,68237,0
2012-04-27,8.4114,8.6097,8.2638,8.5715,73831,0
2012-04-30,8.5293,8.85,8.4368,8.6014,320401,0
2012-05-01,8.6002,8.833,8.3751,8.4134,138293,0
2012-05-02,8.3269,8.5883,8.137,8.5253,194678,0
2012-05-03,8.5319,8.5956,8.0441,8.167,210020,0
2012-05-04,8.1038,8.1838,8.0024,8.1169,170874,0
2012-05-07,8.0993,8.171,8.0531,8.1038,69609,0
2012-05-08,8.0147,8.247,8.0147,8.1963,108435,0
2012-05-09,8.0441,8.197,8.0058,8.124,221215,0
2012-05-10,8.2008,8.2476,8.0272,8.1717,195820,0
2012-05-11,8.0571,8.243,8.0109,8.0824,83552,0
2012-05-14,7.9477,8.1085,7.9477,8.0401,191466,0
2012-05-15,7.9771,8.3056,7.9686,8.2092,311771,0
2012-05-16,8.2216,8.2684,8.0194,8.0363,133572,0
2012-05-17,8.0954,8.1332,7.9395,8.0024,105989,0
2012-05-18,7.9804,8.1286,7.9127,8.014,179722,0
2012-05-21,8.0655,8.1755,7.9439,8.154,220021,0
2012-05-22,8.171,8.2092,7.9355,8.0109,247022,0
2012-05-23,7.8887,8.0486,7.7872,8.0401,147813,0
2012-05-24,8.0531,8.0531,7.8755,7.994,93616,0
2012-05-25,8.0058,8.1924,7.8912,8.1924,120919,0
2012-05-29,8.2216,8.2769,8.0871,8.1286,175368,0
2012-05-30,8.0312,8.124,7.8874,8.0226,100487,0
2012-05-31,8.0232,8.0232,7.8127,7.9016,198001,0
2012-06-01,7.6878,7.8021,7.6625,7.6878,183291,0
2012-06-04,7.7261,7.8528,7.6538,7.8321,101183,0
2012-06-05,7.7644,7.8575,7.739,7.7814,120797,0
2012-06-06,7.9257,8.1456,7.8021,8.1286,110272,0
2012-06-07,8.2561,8.3198,8.0824,8.2185,126537,0
2012-06-08,8.1924,8.4474,8.124,8.392,86866,0
2012-06-11,8.485,8.485,8.1332,8.167,116217,0
2012-06-12,8.1924,8.3198,8.0103,8.2521,108039,0
2012-06-13,8.2307,8.2307,7.9889,8.0655,96717,0
2012-06-14,8.0525,8.3029,8.0356,8.2899,68607,0
2012-06-15,8.2736,8.6331,8.2736,8.5832,230856,0
2012-06-18,8.485,8.6249,8.3881,8.4174,96276,0
2012-06-19,8.4474,8.5487,8.3367,8.4936,175547,0
2012-06-20,8.515,8.515,8.362,8.405,50962,0
2012-06-21,8.4006,8.422,7.9511,8.014,192133,0
2012-06-22,8.0954,8.1078,7.9889,8.0272,159732,0
2012-06-25,7.9043,8.0441,7.8829,7.9673,82481,0
2012-06-26,7.9549,8.0058,7.8191,7.8874,157495,0
2012-06-27,7.8789,7.9758,7.739,7.8407,288113,0
2012-06-28,7.7475,7.8528,7.6364,7.7261,158867,0
2012-06-29,7.9296,8.0871,7.9088,7.9973,201727,0
2012-07-02,8.0486,8.0824,7.9173,8.0785,390076,0
2012-07-03,8.0785,8.1884,8.0401,8.154,126079,0
2012-07-05,7.9296,8.3966,7.9296,8.3667,69682,0
2012-07-06,8.2437,8.5618,8.2437,8.5447,92022,0
2012-07-09,8.485,8.5447,8.3706,8.4811,112688,0
2012-07-10,8.5447,8.5956,8.362,8.3835,58597,0
2012-07-11,8.3835,8.5365,8.3282,8.5065,78001,0
2012-07-12,8.4006,8.4936,8.3238,8.4388,62309,0
2012-07-13,8.4434,8.7784,8.4434,8.7399,66362,0
2012-07-16,8.6763,8.736,8.5487,8.5702,55389,0
2012-07-17,8.613,8.6977,8.4474,8.613,46731,0
2012-07-18,8.613,8.8291,8.5748,8.7784,53038,0
2012-07-19,8.7945,8.8245,8.5702,8.5788,66259,0
2012-07-20,8.4635,8.5365,8.3582,8.3881,104892,0
2012-07-23,8.3582,8.392,8.2185,8.2185,110271,0
2012-07-24,8.2353,8.3751,7.806,7.8704,87843,0
2012-07-25,7.9466,8.0103,7.6492,7.7092,91767,0
2012-07-26,7.8361,7.8659,7.6878,7.7644,43816,0
2012-07-27,7.7814,8.0272,7.7775,7.9804,128722,0
2012-07-30,8.0226,8.0486,7.8659,7.9088,64380,0
2012-07-31,7.8829,8.0486,7.7261,7.7515,89079,0
2012-08-01,7.8407,7.8996,7.5434,7.5434,213478,0
2012-08-02,7.4926,7.7683,7.4438,7.7092,154785,0
2012-08-03,7.8575,8.0312,7.7892,7.9341,101676,0
2012-08-06,7.9804,8.1125,7.9511,7.9758,107487,0
2012-08-07,8.061,8.061,7.8489,7.9719,87800,0
2012-08-08,8.3068,8.5233,8.2437,8.3789,199596,0
2012-08-09,8.422,8.4303,8.2307,8.2984,132071,0
2012-08-10,8.2984,8.3367,8.2353,8.2561,56522,0
2012-08-13,8.2267,8.2267,7.9043,8.0312,65501,0
2012-08-14,8.1078,8.2053,7.9381,7.9635,137575,0
2012-08-15,7.9635,8.0655,7.9173,8.0018,107957,0
2012-08-16,8.0187,8.2521,7.9381,8.2138,78430,0
2012-08-17,8.1799,8.2307,8.1584,8.1584,136361,0
2012-08-20,8.1838,8.2008,8.0356,8.1755,116150,0
2012-08-21,8.2392,8.3966,8.1456,8.3068,144057,0
2012-08-22,8.2691,8.2691,8.0401,8.0486,113390,0
2012-08-23,8.014,8.014,7.6917,7.7644,149137,0
2012-08-24,7.7599,7.7664,7.6272,7.6745,55846,0
2012-08-27,7.7007,7.8489,7.6429,7.7429,94307,0
2012-08-28,7.7644,7.8107,7.7326,7.7775,109450,0
2012-08-29,7.8107,7.8789,7.6578,7.8275,63402,0
2012-08-30,7.7683,7.8021,7.7515,7.7644,29895,0
2012-08-31,7.8321,7.8443,7.7644,7.806,67894,0
2012-09-04,7.7937,7.8321,7.6078,7.8107,52812,0
2012-09-05,7.7775,7.8854,7.6917,7.7937,154758,0
2012-09-06,7.8704,8.0356,7.7814,7.9889,142132,0
2012-09-07,8.0356,8.0909,7.9212,8.0441,83228,0
2012-09-10,8.061,8.137,7.9589,8.0441,97982,0
2012-09-11,8.0312,8.1456,7.9673,8.1038,70924,0
2012-09-12,8.0871,8.0871,7.8789,7.9511,68583,0
2012-09-13,7.9511,8.2691,7.8191,8.2267,179798,0
2012-09-14,8.286,8.6977,8.1838,8.6763,210940,0
2012-09-17,8.6002,8.6295,8.4134,8.4682,81319,0
2012-09-18,8.4303,8.6802,8.4174,8.6632,125042,0
2012-09-19,8.7016,8.736,8.4811,8.5916,108794,0
2012-09-20,8.5111,8.5111,8.3497,8.3667,66672,0
2012-09-21,8.485,8.5365,8.2053,8.485,266378,0
2012-09-24,8.4557,8.6295,8.4259,8.6002,209764,0
2012-09-25,8.6547,8.6547,8.2476,8.3152,177340,0
2012-09-26,8.362,8.4811,8.2561,8.286,151073,0
2012-09-27,8.362,8.485,8.2457,8.4595,169962,0
2012-09-28,8.4174,8.4635,8.3264,8.3536,142821,0
2012-10-01,8.4348,8.485,8.1717,8.2651,70156,0
2012-10-02,8.286,8.3453,8.1162,8.1838,77692,0
2012-10-03,8.1717,8.2691,8.061,8.2307,133996,0
2012-10-04,8.2392,8.2561,8.0486,8.1838,58560,0
2012-10-05,8.1884,8.4726,8.1799,8.3453,135200,0
2012-10-08,8.2736,8.4303,8.2736,8.2984,17514,0
2012-10-09,8.286,8.286,8.0272,8.0441,138903,0
2012-10-10,8.061,8.1755,8.0441,8.1125,54605,0
2012-10-11,8.2053,8.2053,7.9549,7.9719,71254,0
2012-10-12,7.9973,8.0571,7.7858,7.8228,96533,0
2012-10-15,7.8489,8.0187,7.7814,8.0018,179704,0
2012-10-16,8.0785,8.2608,7.9673,8.2138,247110,0
2012-10-17,8.2053,8.4006,8.1247,8.2608,112856,0
2012-10-18,8.2691,8.3966,8.2392,8.286,79252,0
2012-10-19,8.197,8.3835,8.15,8.3497,119864,0
2012-10-22,8.3367,8.4979,8.3367,8.4682,77707,0
2012-10-23,8.3881,8.6891,8.3667,8.651,104337,0
2012-10-24,8.6677,8.6977,8.4595,8.5788,54070,0
2012-10-25,8.6331,8.7016,8.4682,8.587,57298,0
2012-10-26,8.613,8.8031,8.5618,8.7945,60104,0
2012-10-31,8.7653,9.0411,8.6977,8.9013,174913,0
2012-11-01,8.8842,8.9311,8.8206,8.9142,109530,0
2012-11-02,8.9311,8.9311,8.6331,8.6331,59853,0
2012-11-05,8.6084,8.9058,8.6084,8.727,57764,0
2012-11-06,8.7399,8.9267,8.71,8.7744,109576,0
2012-11-07,8.6424,8.6885,8.392,8.4557,140824,0
2012-11-08,8.4979,8.6977,8.3068,8.3706,260702,0
2012-11-09,8.2899,8.515,8.0655,8.0954,141657,0
2012-11-12,8.587,8.6217,8.1038,8.1884,145317,0
2012-11-13,8.2691,8.2984,8.154,8.2185,76779,0
2012-11-14,8.2561,8.2561,8.0739,8.0785,82531,0
2012-11-15,8.0655,8.4434,7.9758,8.0272,179499,0
2012-11-16,8.1838,8.1838,7.8615,8.1162,270820,0
2012-11-19,8.1924,8.3966,8.0226,8.2984,158435,0
2012-11-20,8.2521,8.6463,8.1884,8.5702,270397,0
2012-11-21,8.5788,8.6424,8.4765,8.617,59653,0
2012-11-23,8.651,8.723,8.5662,8.6592,26905,0
2012-11-26,8.6048,8.7569,8.5788,8.7445,86836,0
2012-11-27,8.71,8.9267,8.71,8.9096,222360,0
2012-11-28,8.7569,9.0964,8.7569,9.0371,212116,0
2012-11-29,9.1308,9.3501,9.1184,9.1828,500450,0
2012-11-30,9.1958,9.2899,8.9681,9.0326,179315,0
2012-12-03,9.3324,9.617,9.0755,9.1613,251907,0
2012-12-04,9.2472,9.3197,8.9681,9.0755,500898,0
2012-12-05,9.054,9.2257,9.0215,9.0625,242629,0
2012-12-06,9.0371,9.1868,8.848,9.0456,142469,0
2012-12-07,9.1016,9.2129,8.9253,8.9721,79243,0
2012-12-10,8.9935,8.9935,8.7581,8.8654,147553,0
2012-12-11,8.9345,9.0066,8.8741,8.9428,161084,0
2012-12-12,8.9383,8.9935,8.7257,8.7881,193050,0
2012-12-13,8.771,8.8654,8.7152,8.7496,168963,0
2012-12-14,8.6977,8.8348,8.6592,8.7757,71254,0
2012-12-17,8.8004,8.9038,8.7796,8.8433,238729,0
2012-12-18,8.8265,8.8908,8.7816,8.8219,178573,0
2012-12-19,8.9636,8.9636,8.6463,8.7106,870542,0
2012-12-20,8.7106,8.7452,8.595,8.6724,417752,0
2012-12-21,8.5819,8.6891,8.5696,8.6463,901815,0
2012-12-24,8.6763,8.6763,8.4916,8.6164,174733,0
2012-12-26,8.6677,8.6677,8.5566,8.5995,198651,0
2012-12-27,8.6288,8.6911,8.4361,8.5137,182097,0
2012-12-28,8.4785,8.805,8.4454,8.7068,381470,0
2012-12-31,8.7068,8.9897,8.6547,8.9559,166629,0
2013-01-02,9.093,9.2684,9.015,9.1269,518928,0
2013-01-03,9.1184,9.4103,9.0586,9.2859,357015,0
2013-01-04,9.3284,9.3632,9.2172,9.3324,146311,0
2013-01-07,9.2732,9.3543,9.2089,9.2303,136639,0
2013-01-08,9.2472,9.3069,9.097,9.2517,106801,0
2013-01-09,9.2517,9.3721,9.2517,9.3197,96572,0
2013-01-10,9.3848,9.4802,9.2472,9.449,139291,0
2013-01-11,9.466,9.575,9.449,9.529,102616,0
2013-01-14,9.462,9.716,9.462,9.707,368610,0
2013-01-15,9.655,9.761,9.529,9.573,77766,0
2013-01-16,9.454,9.561,9.3759,9.4142,74172,0
2013-01-17,9.4322,9.551,9.4181,9.539,72776,0
2013-01-18,9.505,9.707,9.4842,9.668,148339,0
2013-01-22,9.75,9.779,9.604,9.77,156681,0
2013-01-23,9.738,9.776,9.582,9.637,82298,0
2013-01-24,9.59,10.011,9.582,9.931,184928,0
2013-01-25,9.961,9.973,9.659,9.694,207205,0
2013-01-28,9.685,9.791,9.616,9.668,136755,0
2013-01-29,9.673,9.804,9.655,9.791,205673,0
2013-01-30,9.738,9.761,9.633,9.68,99075,0
2013-01-31,9.677,9.788,9.659,9.758,210962,0
2013-02-01,9.9,9.927,9.783,9.917,116491,0
2013-02-04,9.949,9.949,9.761,9.869,165544,0
2013-02-05,9.995,10.039,9.905,9.99,103902,0
2013-02-06,9.917,10.184,9.917,10.184,364919,0
2013-02-07,10.171,10.284,10.022,10.131,138067,0
2013-02-08,10.167,10.258,10.048,10.179,67091,0
2013-02-11,10.205,10.267,10.061,10.184,178952,0
2013-02-12,10.171,10.284,10.149,10.25,129941,0
2013-02-13,10.239,10.297,10.184,10.293,104781,0
2013-02-14,10.265,10.293,10.105,10.279,93043,0
2013-02-15,10.305,10.305,10.184,10.214,168202,0
2013-02-19,10.254,10.416,10.246,10.394,251148,0
2013-02-20,10.385,10.492,10.189,10.202,241573,0
2013-02-21,10.179,10.305,10.179,10.254,163034,0
2013-02-22,10.319,10.52,10.232,10.437,124525,0
2013-02-25,10.432,10.499,10.239,10.246,302881,0
2013-02-26,10.284,10.52,10.232,10.334,288518,0
2013-02-27,10.254,10.573,10.193,10.432,142298,0
2013-02-28,10.389,10.551,10.279,10.323,227754,0
2013-03-01,10.279,10.529,10.247,10.492,83081,0
2013-03-04,10.394,10.453,10.21,10.425,142305,0
2013-03-05,10.458,10.671,10.42,10.573,122664,0
2013-03-06,10.621,10.621,10.483,10.573,91010,0
2013-03-07,10.625,10.71,10.515,10.689,143847,0
2013-03-08,10.813,10.873,10.706,10.745,185124,0
2013-03-11,10.753,10.813,10.667,10.762,136513,0
2013-03-12,10.771,10.792,10.59,10.651,161802,0
2013-03-13,10.697,11.007,10.692,10.942,136331,0
2013-03-14,10.938,11.243,10.541,11.204,573055,0
2013-03-15,11.2,11.341,11.156,11.217,308821,0
2013-03-18,11.217,11.337,11.213,11.274,274280,0
2013-03-19,11.265,11.307,11.239,11.265,164701,0
2013-03-20,11.274,11.698,11.256,11.649,383793,0
2013-03-21,11.615,11.805,11.562,11.645,239631,0
2013-03-22,11.658,11.787,11.62,11.698,69320,0
2013-03-25,11.801,11.972,11.658,11.702,175059,0
2013-03-26,11.797,11.895,11.593,11.672,165523,0
2013-03-27,11.641,11.873,11.569,11.78,136378,0
2013-03-28,11.825,12.127,11.707,11.838,283980,0
2013-04-01,11.801,11.955,11.698,11.758,168609,0
2013-04-02,11.843,11.891,11.37,11.491,195448,0
2013-04-03,11.444,11.711,11.444,11.577,391785,0
2013-04-04,11.715,11.728,11.589,11.723,120818,0
2013-04-05,11.586,11.689,11.543,11.654,154776,0
2013-04-08,11.667,11.744,11.533,11.719,131098,0
2013-04-09,11.78,11.78,11.603,11.603,186295,0
2013-04-10,11.62,12.037,11.607,11.964,173245,0
2013-04-11,11.972,12.052,11.893,11.964,121324,0
2013-04-12,11.964,12.083,11.838,12.037,152125,0
2013-04-15,12.006,12.087,11.586,11.702,289518,0
2013-04-16,11.855,11.955,11.758,11.9,156083,0
2013-04-17,11.833,11.913,11.637,11.758,228026,0
2013-04-18,11.833,11.873,11.573,11.611,112626,0
2013-04-19,11.603,11.833,11.577,11.74,165681,0
2013-04-22,11.758,11.758,11.534,11.715,190729,0
2013-04-23,11.749,12.148,11.749,12.07,90269,0
2013-04-24,12.096,12.148,11.887,12.074,107211,0
2013-04-25,12.07,12.221,11.959,12.217,201198,0
2013-04-26,12.192,12.238,11.998,12.127,190610,0
2013-04-29,12.217,12.272,12.057,12.096,79444,0
2013-04-30,12.083,12.221,12.002,12.192,162716,0
2013-05-01,12.178,12.247,11.633,11.711,227979,0
2013-05-02,11.797,11.82,11.758,11.792,100022,0
2013-05-03,11.969,12.402,11.969,12.225,101992,0
2013-05-06,12.148,12.148,11.993,12.083,91087,0
2013-05-07,12.118,12.341,12.04,12.26,86822,0
2013-05-08,12.264,12.353,12.143,12.234,122378,0
2013-05-09,12.192,13.053,12.187,12.904,286283,0
2013-05-10,13.056,13.157,12.878,12.895,205696,0
2013-05-13,12.917,12.917,12.654,12.753,35400,0
2013-05-14,12.811,12.955,12.722,12.951,81972,0
2013-05-15,12.943,13.281,12.904,13.178,81200,0
2013-05-16,13.178,13.421,13.1,13.304,117885,0
2013-05-17,13.327,13.705,13.299,13.683,148880,0
2013-05-20,13.6,13.872,13.53,13.802,140106,0
2013-05-21,13.847,14.126,13.839,13.951,97049,0
2013-05-22,14.006,14.423,14.006,14.255,149423,0
2013-05-23,14.117,14.456,14.112,14.177,264000,0
2013-05-24,14.112,14.46,13.984,14.362,230242,0
2013-05-28,14.68,15.486,14.654,14.881,282320,0
2013-05-29,14.761,15.044,14.52,14.584,125143,0
2013-05-30,14.675,14.675,14.294,14.374,132281,0
2013-05-31,14.25,14.426,14.16,14.263,171654,0
2013-06-03,14.041,14.207,13.405,13.855,535493,0
2013-06-04,13.826,14.02,13.705,13.81,905212,0
2013-06-05,13.753,14.002,13.362,13.405,196266,0
2013-06-06,13.362,14.015,13.362,13.946,219894,0
2013-06-07,13.993,14.177,13.636,13.657,210154,0
2013-06-10,13.666,14.037,13.49,13.591,185466,0
2013-06-11,13.503,13.693,13.345,13.534,124936,0
2013-06-12,13.6,13.83,13.426,13.784,139701,0
2013-06-13,13.749,14.205,13.674,14.03,169092,0
2013-06-14,14.047,14.136,13.852,13.894,179157,0
2013-06-17,14.016,14.175,13.812,13.873,86294,0
2013-06-18,13.939,14.317,13.852,14.183,109861,0
2013-06-19,14.227,14.304,14.047,14.051,95401,0
2013-06-20,13.83,14.025,13.561,13.84,251422,0
2013-06-21,13.815,13.968,13.197,13.587,411754,0
2013-06-24,13.417,13.877,13.034,13.74,164560,0
2013-06-25,13.907,14.047,13.754,13.968,111416,0
2013-06-26,14.037,14.158,13.807,13.843,79775,0
2013-06-27,13.964,14.422,13.889,14.325,150235,0
2013-06-28,14.253,14.541,13.776,14.24,452863,0
2013-07-01,14.355,14.7,14.236,14.628,144556,0
2013-07-02,14.605,14.801,14.489,14.628,126896,0
2013-07-03,14.605,14.787,14.373,14.599,125090,0
2013-07-05,14.929,15.381,14.706,15.381,118934,0
2013-07-08,15.496,15.794,15.251,15.309,230829,0
2013-07-09,15.341,16.025,15.222,15.987,174471,0
2013-07-10,15.897,15.924,15.582,15.801,165972,0
2013-07-11,16.026,16.117,15.821,15.941,190223,0
2013-07-12,15.877,16.684,15.833,16.556,149097,0
2013-07-15,16.659,17.374,16.524,16.537,392485,0
2013-07-16,16.504,16.517,16.232,16.292,257323,0
2013-07-17,16.438,16.62,15.361,15.49,373160,0
2013-07-18,15.484,15.599,15.264,15.484,221422,0
2013-07-19,15.49,15.5,15.278,15.347,131134,0
2013-07-22,15.309,15.347,15.012,15.168,180027,0
2013-07-23,15.181,15.199,14.948,14.962,103956,0
2013-07-24,14.999,14.999,14.748,14.786,120549,0
2013-07-25,13.869,15.077,13.866,14.981,204510,0
2013-07-26,14.805,14.909,14.709,14.805,109280,0
2013-07-29,14.799,14.844,14.373,14.386,92434,0
2013-07-30,14.439,14.54,13.76,13.825,374594,0
2013-07-31,13.882,14.114,13.849,13.927,329126,0
2013-08-01,14.025,14.625,13.907,14.534,368119,0
2013-08-02,14.495,14.837,14.495,14.78,243426,0
2013-08-05,14.799,14.987,14.56,14.962,93179,0
2013-08-06,14.962,14.981,14.837,14.85,314730,0
2013-08-07,14.85,15.031,14.818,14.981,132539,0
2013-08-08,15.037,15.529,14.818,15.51,299799,0
2013-08-09,15.496,16.013,15.381,15.858,221582,0
2013-08-12,15.768,16.471,15.755,16.412,209765,0
2013-08-13,16.412,16.653,16.161,16.381,119757,0
2013-08-14,16.337,16.601,16.212,16.485,131893,0
2013-08-15,16.292,16.393,15.924,16.006,136393,0
2013-08-16,15.935,16.259,15.84,15.87,203257,0
2013-08-19,15.794,15.993,15.542,15.587,129128,0
2013-08-20,15.569,15.858,15.496,15.664,103462,0
2013-08-21,15.626,15.846,15.458,15.606,147358,0
2013-08-22,15.678,16.199,15.458,16.053,105594,0
2013-08-23,16.179,16.179,15.664,15.851,82976,0
2013-08-26,15.884,16.212,15.709,15.781,123448,0
2013-08-27,15.645,15.716,15.012,15.109,84785,0
2013-08-28,15.051,15.4,15.051,15.225,117477,0
2013-08-29,15.212,15.515,15.077,15.465,75626,0
2013-08-30,15.407,15.477,14.942,15.057,117091,0
2013-09-03,15.4,15.904,15.4,15.664,226674,0
2013-09-04,15.703,15.821,15.529,15.755,654875,0
2013-09-05,15.787,15.91,15.683,15.741,78694,0
2013-09-06,15.768,15.993,15.4,15.91,152881,0
2013-09-09,16.013,16.356,16.013,16.285,143647,0
2013-09-10,16.305,16.614,16.272,16.407,183640,0
2013-09-11,16.4,16.485,16.136,16.245,85868,0
2013-09-12,16.324,16.478,16.155,16.167,66651,0
2013-09-13,16.232,16.381,16.026,16.232,59752,0
2013-09-16,16.431,16.431,15.987,16.033,71436,0
2013-09-17,16.033,16.356,15.89,16.318,122402,0
2013-09-18,16.299,16.763,16.143,16.563,128330,0
2013-09-19,16.569,16.84,16.458,16.768,61939,0
2013-09-20,16.775,17.311,16.775,17.073,317691,0
2013-09-23,17.066,17.066,16.691,16.885,117904,0
2013-09-24,16.865,17.299,16.743,16.95,116466,0
2013-09-25,16.944,17.202,16.794,17.066,62707,0
2013-09-26,17.157,17.207,16.781,17.144,73410,0
2013-09-27,16.999,17.395,16.937,17.344,137800,0
2013-09-30,17.175,17.42,16.924,17.151,410722,0
2013-10-01,17.375,18.087,17.188,18.001,189101,0
2013-10-02,17.84,17.904,17.207,17.292,125602,0
2013-10-03,17.207,17.292,16.671,17.006,102836,0
2013-10-04,16.963,17.285,16.614,17.137,44449,0
2013-10-07,16.97,17.272,16.581,16.607,132261,0
2013-10-08,16.607,16.75,16.019,16.059,157713,0
2013-10-09,16.073,16.601,15.987,16.438,100698,0
2013-10-10,16.697,16.95,16.458,16.563,81319,0
2013-10-11,16.569,17.318,16.531,17.259,103145,0
2013-10-14,17.124,17.498,16.847,17.337,90210,0
2013-10-15,17.311,17.556,17.079,17.44,86729,0
2013-10-16,17.562,17.654,17.085,17.233,139695,0
2013-10-17,17.195,17.664,17.124,17.589,163238,0
2013-10-18,17.698,17.698,17.246,17.596,142640,0
2013-10-21,17.616,17.704,17.505,17.537,98290,0
2013-10-22,17.596,17.691,17.459,17.621,155028,0
2013-10-23,17.498,17.86,17.123,17.809,74000,0
2013-10-24,17.809,18.351,17.744,18.234,83941,0
2013-10-25,18.32,18.691,18.143,18.558,94131,0
2013-10-28,18.512,18.816,17.64,17.776,115843,0
2013-10-29,17.789,18.156,17.684,17.93,83165,0
2013-10-30,17.996,17.996,17.472,17.654,106706,0
2013-10-31,17.543,17.898,17.425,17.44,140348,0
2013-11-01,17.409,17.634,16.891,17.498,240517,0
2013-11-04,17.616,17.744,17.488,17.64,149201,0
2013-11-05,17.589,18.623,17.472,18.479,144806,0
2013-11-06,18.57,18.764,18.326,18.558,124208,0
2013-11-07,18.66,18.66,16.871,16.898,213105,0
2013-11-08,16.95,17.879,16.787,16.911,191423,0
2013-11-11,16.833,17.616,16.824,17.292,319982,0
2013-11-12,17.285,17.532,16.852,17.427,223482,0
2013-11-13,17.486,17.562,17.207,17.518,92770,0
2013-11-14,17.466,18.008,17.337,17.764,86418,0
2013-11-15,17.738,18.306,17.678,17.943,205518,0
2013-11-18,17.99,18.247,17.627,17.738,110735,0
2013-11-19,17.691,18.276,17.605,17.75,154986,0
2013-11-20,17.815,18.28,17.815,18.254,115843,0
2013-11-21,18.551,18.75,18.338,18.73,121886,0
2013-11-22,18.79,19.068,18.57,18.931,149143,0
2013-11-25,18.936,19.294,18.724,18.75,176864,0
2013-11-26,17.891,19.63,17.891,19.603,157816,0
2013-11-27,19.693,20.025,19.674,19.811,124107,0
2013-11-29,20.005,20.116,19.811,19.933,60238,0
2013-12-02,19.849,20.031,18.892,19.039,267357,0
2013-12-03,19.046,19.461,18.82,18.859,373756,0
2013-12-04,18.788,19.551,18.646,19.125,104504,0
2013-12-05,19.118,19.506,18.788,19.318,102033,0
2013-12-06,19.617,20.178,19.455,19.926,129820,0
2013-12-09,19.933,20.083,18.948,19.648,276300,0
2013-12-10,19.415,19.914,19.201,19.395,138772,0
2013-12-11,19.377,19.435,18.788,18.879,158993,0
2013-12-12,18.839,19.306,18.839,18.935,118004,0
2013-12-13,19.026,19.733,18.998,19.558,207931,0
2013-12-16,19.603,20.339,19.487,19.824,141707,0
2013-12-17,19.759,20.123,19.138,19.246,162391,0
2013-12-18,19.512,19.7,19.007,19.693,122409,0
2013-12-19,19.61,19.901,19.306,19.544,119478,0
2013-12-20,19.564,20.724,19.467,20.543,676839,0
2013-12-23,20.711,21.32,20.626,21.197,182612,0
2013-12-24,21.287,21.353,20.677,20.75,145007,0
2013-12-26,20.802,21.379,20.646,21.172,189670,0
2013-12-27,21.261,21.488,20.867,21.209,142784,0
2013-12-30,21.139,21.475,20.802,21.06,244666,0
2013-12-31,21.035,21.107,20.626,20.697,234629,0
2014-01-02,20.658,20.828,20.431,20.53,156724,0
2014-01-03,20.614,20.938,20.349,20.523,104501,0
2014-01-06,20.697,20.697,20.128,20.191,175975,0
2014-01-07,20.324,20.677,20.141,20.485,195964,0
2014-01-08,20.399,20.731,20.141,20.576,254391,0
2014-01-09,20.717,20.717,20.135,20.451,332034,0
2014-01-10,20.451,21.267,20.172,20.355,154980,0
2014-01-13,20.362,20.697,19.849,20.038,227376,0
2014-01-14,20.178,20.485,19.926,20.379,209160,0
2014-01-15,20.491,21.094,20.373,20.99,105892,0
2014-01-16,20.886,21.183,20.62,21.067,96047,0
2014-01-17,21.1,21.237,20.834,21.009,100208,0
2014-01-21,21.067,21.695,20.937,21.658,181531,0
2014-01-22,21.658,22.2,21.419,22.175,153127,0
2014-01-23,22.085,22.129,21.267,21.6,207772,0
2014-01-24,21.412,21.58,20.731,20.924,239415,0
2014-01-27,20.99,21.255,20.258,20.517,132443,0
2014-01-28,20.589,21.19,20.405,21.054,290202,0
2014-01-29,20.744,21.255,19.843,19.999,173039,0
2014-01-30,20.238,20.756,19.843,20.025,295915,0
2014-01-31,19.578,19.926,19.155,19.215,346854,0
2014-02-03,19.066,19.389,17.816,18.151,364611,0
2014-02-04,18.21,18.528,17.368,18.101,278592,0
2014-02-05,17.938,18.055,17.43,17.829,188318,0
2014-02-06,17.835,18.224,17.835,18.151,176305,0
2014-02-07,18.114,18.197,17.724,18.036,201851,0
2014-02-10,18.068,18.068,17.691,17.803,201615,0
2014-02-11,17.744,18.19,17.577,18.016,167680,0
2014-02-12,17.747,18.373,17.747,18.256,148627,0
2014-02-13,18.003,18.541,17.803,18.243,132175,0
2014-02-14,18.217,18.885,18.043,18.688,179818,0
2014-02-18,18.82,19.162,18.627,19.053,180548,0
2014-02-19,19.014,19.162,18.508,18.587,146077,0
2014-02-20,18.676,19.253,18.424,19.138,189379,0
2014-02-21,19.253,19.253,18.749,19.014,208824,0
2014-02-24,18.981,19.313,18.627,19.162,154098,0
2014-02-25,18.994,19.309,18.308,18.437,179191,0
2014-02-26,18.724,19.046,18.334,18.82,116715,0
2014-02-27,18.688,19.125,18.587,19.105,115990,0
2014-02-28,19.162,19.401,19.014,19.358,187204,0
2014-03-03,18.941,18.988,18.302,18.82,299144,0
2014-03-04,19.138,20.258,19.138,19.926,953290,0
2014-03-05,19.843,20.231,19.661,19.92,103360,0
2014-03-06,20.038,20.201,19.448,19.882,129334,0
2014-03-07,20.089,20.123,19.401,19.843,132408,0
2014-03-10,19.824,19.985,19.435,19.726,109204,0
2014-03-11,19.693,19.89,18.846,18.903,197917,0
2014-03-12,18.768,19.099,18.463,18.961,134555,0
2014-03-13,19.014,19.014,17.492,17.731,226046,0
2014-03-14,17.609,17.934,17.33,17.918,307534,0
2014-03-17,18.308,18.335,17.531,17.678,223371,0
2014-03-18,17.634,18.43,17.531,18.41,180517,0
2014-03-19,18.417,18.82,18.378,18.781,245926,0
2014-03-20,18.788,19.112,18.694,18.859,234698,0
2014-03-21,18.896,19.142,18.41,18.627,351800,0
2014-03-24,18.682,18.748,18.335,18.627,231176,0
2014-03-25,18.788,18.825,18.385,18.694,157958,0
2014-03-26,18.873,18.873,18.055,18.12,163623,0
2014-03-27,18.095,18.41,17.867,17.984,113035,0
2014-03-28,17.984,18.328,17.764,17.79,84262,0
2014-03-31,17.944,18.332,17.784,18.055,180844,0
2014-04-01,18.197,18.646,17.589,18.554,302591,0
2014-04-02,18.548,18.607,18.315,18.475,130360,0
2014-04-03,18.488,18.488,17.944,18.009,142725,0
2014-04-04,17.944,18.148,17.167,17.291,198821,0
2014-04-07,17.225,17.225,16.727,16.798,364380,0
2014-04-08,16.753,17.18,16.629,16.924,126170,0
2014-04-09,16.961,17.349,16.766,17.291,144854,0
2014-04-10,17.2,17.465,16.693,16.825,156654,0
2014-04-11,16.875,17.096,16.617,16.629,168996,0
2014-04-14,16.76,17.2,16.617,17.083,208041,0
2014-04-15,17.142,17.167,16.487,16.772,141811,0
2014-04-16,16.941,17.194,16.707,16.997,114136,0
2014-04-17,16.968,17.336,16.844,17.297,111225,0
2014-04-21,17.297,17.556,17.167,17.472,152830,0
2014-04-22,17.465,17.829,17.375,17.816,131475,0
2014-04-23,17.764,18.107,17.542,17.958,263320,0
2014-04-24,18.528,19.093,18.107,18.6,392238,0
2014-04-25,18.541,18.827,18.197,18.41,230715,0
2014-04-28,18.463,18.761,18.171,18.347,206027,0
2014-04-29,18.444,18.521,18.082,18.114,129314,0
2014-04-30,18.062,18.501,17.964,18.367,184529,0
2014-05-01,18.275,18.708,17.77,18.36,203712,0
2014-05-02,18.229,18.935,18.225,18.721,180803,0
2014-05-05,19.506,20.677,19.415,20.451,415264,0
2014-05-06,20.278,20.57,19.752,19.907,255123,0
2014-05-07,20.011,20.011,19.377,19.895,208000,0
2014-05-08,19.933,20.349,19.487,19.564,217462,0
2014-05-09,19.441,20.076,19.181,19.92,175314,0
2014-05-12,20.011,20.802,19.965,20.691,155791,0
2014-05-13,20.652,20.652,19.919,20.116,199537,0
2014-05-14,20.089,20.089,19.389,19.506,158319,0
2014-05-15,19.313,19.506,18.833,19.358,178495,0
2014-05-16,19.325,19.752,19.195,19.617,155425,0
2014-05-19,19.598,19.952,19.494,19.742,65871,0
2014-05-20,19.467,19.63,18.721,19.014,240669,0
2014-05-21,19.053,19.648,19.053,19.506,188448,0
2014-05-22,19.584,19.837,19.408,19.7,109008,0
2014-05-23,19.655,20.271,19.519,20.265,105157,0
2014-05-27,20.373,20.556,20.116,20.543,175196,0
2014-05-28,20.362,20.53,20.172,20.324,105651,0
2014-05-29,20.159,20.498,20.063,20.297,97221,0
2014-05-30,20.362,20.425,20.083,20.211,159884,0
2014-06-02,20.491,20.701,20.058,20.368,207487,0
2014-06-03,20.33,20.355,19.72,19.895,624843,0
2014-06-04,19.843,20.076,19.591,19.888,186879,0
2014-06-05,20.198,21.015,19.713,20.854,327911,0
2014-06-06,21.035,21.56,21.021,21.456,194207,0
2014-06-09,21.5,21.896,21.379,21.766,179830,0
2014-06-10,21.592,21.708,21.219,21.371,107789,0
2014-06-11,21.201,21.305,20.941,21.111,107440,0
2014-06-12,21.025,21.051,20.648,20.927,125709,0
2014-06-13,21.019,21.019,20.565,20.713,142114,0
2014-06-16,20.7,20.98,20.35,20.908,137548,0
2014-06-17,20.974,21.345,20.908,21.305,183867,0
2014-06-18,21.332,21.826,21.142,21.786,215218,0
2014-06-19,21.981,21.981,21.219,21.546,150960,0
2014-06-20,21.741,21.741,21.13,21.492,510158,0
2014-06-23,21.644,21.644,21.266,21.434,99807,0
2014-06-24,21.272,21.741,21.039,21.111,164941,0
2014-06-25,20.943,21.506,20.943,21.434,114845,0
2014-06-26,21.391,21.411,21.084,21.312,103469,0
2014-06-27,21.143,21.746,21.1,21.631,241436,0
2014-06-30,21.532,21.884,21.285,21.8,193377,0
2014-07-01,21.941,22.528,21.661,22.229,225323,0
2014-07-02,22.176,22.528,21.766,21.975,140696,0
2014-07-03,22.235,22.436,22.059,22.397,70634,0
2014-07-07,22.294,22.456,21.581,21.631,140049,0
2014-07-08,21.519,21.586,20.896,21.278,443817,0
2014-07-09,21.338,21.559,21.239,21.345,114800,0
2014-07-10,20.779,21.278,20.596,21.15,172694,0
2014-07-11,21.13,21.423,21.012,21.253,135121,0
2014-07-14,21.305,21.566,21.219,21.312,132748,0
2014-07-15,21.259,21.526,20.591,20.798,126825,0
2014-07-16,20.967,21.253,20.525,20.747,141963,0
2014-07-17,20.651,21.15,19.998,20.126,181682,0
2014-07-18,20.096,20.857,20.024,20.798,170684,0
2014-07-21,20.545,20.774,20.182,20.621,117753,0
2014-07-22,20.72,21.509,20.71,21.295,209178,0
2014-07-23,21.315,21.559,20.593,20.651,83020,0
2014-07-24,20.71,20.817,20.126,20.172,95309,0
2014-07-25,19.998,20.291,19.539,19.705,159191,0
2014-07-28,19.783,19.783,19.102,19.471,139904,0
2014-07-29,19.579,19.958,19.481,19.491,99856,0
2014-07-30,19.686,19.705,19.131,19.471,126700,0
2014-07-31,19.131,19.613,18.943,19.139,199283,0
2014-08-01,19.325,19.432,18.808,19.168,144576,0
2014-08-04,19.276,19.599,18.887,19.569,227759,0
2014-08-05,19.646,19.774,19.188,19.392,190644,0
2014-08-06,19.178,19.51,18.828,19.092,172985,0
2014-08-07,17.599,18.878,17.569,18.447,355813,0
2014-08-08,18.505,18.848,18.203,18.789,149977,0
2014-08-11,18.858,19.246,18.378,18.633,179367,0
2014-08-12,18.515,18.709,18.028,18.087,137367,0
2014-08-13,18.163,18.551,18.008,18.144,144857,0
2014-08-14,18.144,18.252,17.959,18.048,97172,0
2014-08-15,18.183,18.291,17.675,18.087,152437,0
2014-08-18,18.321,18.779,18.223,18.652,161011,0
2014-08-19,18.633,18.828,18.475,18.633,124838,0
2014-08-20,18.495,18.495,18.116,18.193,65258,0
2014-08-21,18.153,18.624,17.755,18.398,109623,0
2014-08-22,18.407,18.456,18.106,18.116,87352,0
2014-08-25,18.36,18.466,18.008,18.213,116176,0
2014-08-26,18.183,18.285,17.939,18.213,136948,0
2014-08-27,18.203,18.378,18.124,18.291,51556,0
2014-08-28,18.789,18.789,17.909,17.989,81127,0
2014-08-29,17.959,18.281,17.881,18.203,71689,0
2014-09-02,18.203,18.232,17.729,17.969,349304,0
2014-09-03,18.087,18.604,17.871,18.028,814570,0
2014-09-04,18.232,18.789,18.106,18.437,169269,0
2014-09-05,18.36,18.689,18.153,18.652,141425,0
2014-09-08,18.604,18.68,18.311,18.594,150826,0
2014-09-09,18.584,18.584,18.057,18.144,165637,0
2014-09-10,18.134,18.252,17.979,18.213,90279,0
2014-09-11,17.989,18.495,17.833,18.427,237361,0
2014-09-12,18.189,18.447,17.919,18.048,116498,0
2014-09-15,17.979,18.232,17.589,17.675,171008,0
2014-09-16,17.589,18.153,17.569,18.057,136662,0
2014-09-17,18.048,18.173,17.89,17.929,116482,0
2014-09-18,18.018,18.252,17.979,18.193,115465,0
2014-09-19,18.242,18.242,17.842,17.881,206376,0
2014-09-22,17.618,17.755,17.481,17.559,110187,0
2014-09-23,17.501,17.579,17.335,17.404,154441,0
2014-09-24,17.511,17.511,17.234,17.394,88867,0
2014-09-25,17.315,17.364,16.992,17.052,143379,0
2014-09-26,17.052,17.247,16.876,17.002,99753,0
2014-09-29,16.769,17.101,16.594,17.062,93283,0
2014-09-30,17.012,17.15,16.584,16.594,315456,0
2014-10-01,16.622,17.072,16.516,16.848,253077,0
2014-10-02,16.896,17.481,16.866,17.169,165339,0
2014-10-03,17.384,17.491,16.984,17.384,239278,0
2014-10-06,17.384,17.422,16.955,16.992,135052,0
2014-10-07,16.857,17.217,16.555,16.594,301487,0
2014-10-08,16.536,16.925,16.369,16.848,170909,0
2014-10-09,16.886,16.996,16.398,16.555,151092,0
2014-10-10,16.436,17.16,16.417,16.613,169225,0
2014-10-13,16.594,17.12,16.436,16.769,203914,0
2014-10-14,17.002,17.705,16.769,17.11,190251,0
2014-10-15,16.652,17.804,16.584,17.685,168793,0
2014-10-16,17.441,17.909,17.325,17.511,261755,0
2014-10-17,17.745,17.852,17.199,17.422,201212,0
2014-10-20,17.296,17.657,17.12,17.627,204921,0
2014-10-21,17.715,18.116,17.223,18.067,233417,0
2014-10-22,18.008,18.183,17.451,17.461,109276,0
2014-10-23,17.675,18.252,17.675,18.153,116592,0
2014-10-24,18.223,18.331,17.296,17.814,213005,0
2014-10-27,17.675,17.919,17.325,17.823,77671,0
2014-10-28,17.833,18.868,17.814,18.818,183658,0
2014-10-29,18.914,19.052,18.466,18.671,119866,0
2014-10-30,18.525,19.208,18.437,18.963,149496,0
2014-10-31,18.893,19.452,18.893,19.168,233084,0
2014-11-03,19.168,19.676,18.955,19.637,268227,0
2014-11-04,19.412,19.793,19.412,19.754,254915,0
2014-11-05,19.783,19.998,19.5,19.774,178092,0
2014-11-06,19.923,20.369,18.68,20.36,198389,0
2014-11-07,20.416,20.456,20.058,20.301,197107,0
2014-11-10,20.369,20.476,20.192,20.331,212658,0
2014-11-11,20.291,20.7,20.116,20.613,117929,0
2014-11-12,20.525,20.983,20.354,20.944,130318,0
2014-11-13,21.051,21.051,20.516,20.603,163515,0
2014-11-14,20.593,20.603,20.387,20.446,183837,0
2014-11-17,20.377,20.416,19.9,19.968,156757,0
2014-11-18,20.038,20.406,19.872,20.232,205358,0
2014-11-19,20.222,20.222,19.452,19.569,275431,0
2014-11-20,19.442,19.998,19.256,19.948,148146,0
2014-11-21,20.35,20.363,20.076,20.106,126646,0
2014-11-24,20.135,20.72,20.106,20.67,112602,0
2014-11-25,20.69,20.798,20.496,20.603,103778,0
2014-11-26,20.575,20.789,20.369,20.631,113200,0
2014-11-28,20.74,20.74,20.28,20.3,119920,0
2014-12-01,20.33,20.475,20.094,20.124,215574,0
2014-12-02,20.17,20.376,20.124,20.23,385838,0
2014-12-03,20.33,20.475,20.25,20.368,168927,0
2014-12-04,20.349,20.349,20.152,20.31,202223,0
2014-12-05,20.32,20.935,20.32,20.74,166589,0
2014-12-08,20.613,20.915,20.396,20.545,157810,0
2014-12-09,20.28,21.278,20.25,21.249,170868,0
2014-12-10,21.455,21.455,20.7,20.72,144890,0
2014-12-11,20.838,21.513,20.828,20.848,132512,0
2014-12-12,20.555,20.975,20.475,20.495,147538,0
2014-12-15,20.631,20.975,20.24,20.465,191108,0
2014-12-16,20.405,21.004,20.405,20.545,152389,0
2014-12-17,20.545,21.19,20.26,21.103,194445,0
2014-12-18,21.407,21.719,21.2,21.513,174964,0
2014-12-19,21.464,21.838,21.132,21.219,520316,0
2014-12-22,21.2,21.455,21.004,21.445,144039,0
2014-12-23,21.661,21.818,21.513,21.719,72670,0
2014-12-24,21.71,22.033,21.622,21.954,53710,0
2014-12-26,21.876,22.18,21.808,21.916,55963,0
2014-12-29,21.886,22.043,21.758,21.847,74477,0
2014-12-30,21.808,22.033,21.651,21.886,92741,0
2014-12-31,21.994,22.288,21.896,21.935,103834,0
2015-01-02,22.092,22.219,21.162,21.484,92604,0
2015-01-05,21.358,21.484,20.68,20.755,148873,0
2015-01-06,20.75,20.809,20.076,20.425,128517,0
2015-01-07,20.621,20.71,20.27,20.613,135400,0
2015-01-08,20.584,21.132,20.535,21.122,168944,0
2015-01-09,21.063,21.063,20.76,20.975,112885,0
2015-01-12,20.906,21.004,20.565,20.935,147532,0
2015-01-13,21.014,21.543,20.935,21.348,146365,0
2015-01-14,21.024,21.523,21.024,21.367,99062,0
2015-01-15,21.367,21.367,20.575,20.868,92803,0
2015-01-16,20.799,21.503,20.799,21.484,130827,0
2015-01-20,21.484,21.543,20.975,21.181,149763,0
2015-01-21,21.113,21.367,21.004,21.162,118115,0
2015-01-22,21.259,22.141,21.162,22.072,140401,0
2015-01-23,21.935,22.209,21.778,22.014,105037,0
2015-01-26,22.062,22.386,21.896,22.327,79214,0
2015-01-27,22.072,22.425,21.788,22.366,85632,0
2015-01-28,22.366,22.434,21.612,21.768,138544,0
2015-01-29,21.838,22.111,21.563,22.092,115799,0
2015-01-30,21.856,22.092,21.338,21.367,140690,0
2015-02-02,21.828,22.131,21.387,22.102,97242,0
2015-02-03,22.053,22.895,22.023,22.808,259308,0
2015-02-04,22.708,23.463,22.708,23.111,185396,0
2015-02-05,23.278,23.295,22.818,23.198,120033,0
2015-02-06,22.788,23.405,22.289,22.738,218642,0
2015-02-09,22.856,22.856,22.092,22.199,134704,0
2015-02-10,22.366,22.493,21.964,22.386,86183,0
2015-02-11,22.307,22.464,22.048,22.434,88715,0
2015-02-12,22.63,23.013,22.611,22.924,89351,0
2015-02-13,22.924,23.023,22.758,22.895,88989,0
2015-02-17,23.023,23.023,22.625,22.67,94737,0
2015-02-18,22.611,22.895,22.592,22.778,114091,0
2015-02-19,22.689,23.023,22.689,22.963,78126,0
2015-02-20,22.914,23.258,22.718,23.258,99818,0
2015-02-23,23.268,23.365,22.993,23.12,246223,0
2015-02-24,23.189,23.415,23.149,23.385,124390,0
2015-02-25,23.434,23.444,22.934,23.13,90157,0
2015-02-26,23.315,23.315,22.953,23.092,176727,0
2015-02-27,23.268,23.365,22.004,22.053,331236,0
2015-03-02,22.023,22.708,21.778,22.601,242528,0
2015-03-03,22.483,22.67,21.847,22.053,409418,0
2015-03-04,21.876,22.17,21.641,21.838,121366,0
2015-03-05,21.828,21.944,21.455,21.778,87885,0
2015-03-06,21.543,21.838,21.249,21.474,80842,0
2015-03-09,21.493,21.603,21.328,21.474,64408,0
2015-03-10,21.073,21.464,21.073,21.348,90234,0
2015-03-11,21.162,21.493,21.162,21.435,107893,0
2015-03-12,21.651,22.053,21.503,21.974,116976,0
2015-03-13,21.974,21.974,21.338,21.7,107075,0
2015-03-16,21.886,22.053,21.758,21.994,67573,0
2015-03-17,21.866,22.033,21.69,21.808,121161,0
2015-03-18,21.553,22.053,21.543,22.053,80842,0
2015-03-19,21.944,22.043,21.68,21.994,83598,0
2015-03-20,22.053,23.149,21.935,22.953,641740,0
2015-03-23,22.846,23.159,22.758,23.043,88090,0
2015-03-24,23.023,23.12,22.904,23.033,110852,0
2015-03-25,23.092,23.405,22.904,23.023,255593,0
2015-03-26,22.875,23.072,22.798,23.043,76556,0
2015-03-27,22.993,23.355,22.64,23.278,109014,0
2015-03-30,23.434,24.247,23.415,24.208,183018,0
2015-03-31,24.001,24.12,23.59,24.031,169543,0
2015-04-01,23.982,23.982,23.258,23.355,195574,0
2015-04-02,23.297,23.513,23.268,23.365,111670,0
2015-04-06,23.208,23.541,23.208,23.326,93092,0
2015-04-07,23.317,23.483,23.033,23.063,103124,0
2015-04-08,23.12,23.385,23.033,23.198,148721,0
2015-04-09,23.336,23.513,22.601,22.993,70410,0
2015-04-10,23.149,23.463,23.149,23.365,58692,0
2015-04-13,23.365,23.806,23.208,23.355,102381,0
2015-04-14,23.355,23.875,23.179,23.69,75024,0
2015-04-15,23.826,24.335,23.67,24.061,105061,0
2015-04-16,24.001,24.051,23.746,23.776,117174,0
2015-04-17,23.326,23.513,22.953,23.111,92887,0
2015-04-20,23.268,23.945,23.218,23.728,118015,0
2015-04-21,23.895,24.021,23.62,23.865,88409,0
2015-04-22,23.895,24.071,23.463,24.021,70814,0
2015-04-23,23.945,24.658,23.945,24.394,164135,0
2015-04-24,24.492,24.492,24.11,24.16,109338,0
2015-04-27,24.267,24.599,23.66,24.08,160256,0
2015-04-28,24.169,24.522,23.991,24.443,101181,0
2015-04-29,24.316,24.316,23.875,24.031,76147,0
2015-04-30,23.855,24.1,23.288,23.483,210782,0
2015-05-01,23.532,23.816,23.082,23.66,100645,0
2015-05-04,23.69,23.875,23.561,23.728,94725,0
2015-05-05,23.561,23.756,23.198,23.355,98298,0
2015-05-06,23.278,23.675,23.198,23.65,152845,0
2015-05-07,23.288,23.288,20.985,22.307,720628,0
2015-05-08,22.64,22.64,22.131,22.298,133309,0
2015-05-11,22.209,22.66,22.189,22.298,149131,0
2015-05-12,22.131,22.347,21.866,22.337,187169,0
2015-05-13,22.337,22.738,22.043,22.728,163883,0
2015-05-14,22.856,23.013,22.543,22.934,142700,0
2015-05-15,22.758,22.885,22.444,22.67,67311,0
2015-05-18,22.553,23.179,22.454,23.179,115212,0
2015-05-19,22.91,23.317,22.91,23.14,100120,0
2015-05-20,23.208,23.855,22.91,23.796,231455,0
2015-05-21,23.796,23.855,23.307,23.69,247938,0
2015-05-22,23.62,23.855,23.395,23.816,144639,0
2015-05-26,23.59,23.796,23.483,23.746,300583,0
2015-05-27,23.65,24.061,23.551,23.915,243038,0
2015-05-28,23.935,23.935,23.605,23.816,157962,0
2015-05-29,23.796,23.935,23.023,23.189,442899,0
2015-06-01,23.434,23.59,22.856,23.345,115924,0
2015-06-02,23.238,23.61,23.065,23.425,113575,0
2015-06-03,23.444,23.738,23.238,23.62,168831,0
2015-06-04,23.415,23.581,23.082,23.198,68796,0
2015-06-05,23.13,23.453,22.875,23.355,69513,0
2015-06-08,23.288,23.59,23.111,23.425,149437,0
2015-06-09,23.385,23.493,23.033,23.218,82931,0
2015-06-10,23.297,23.868,23.179,23.672,161789,0
2015-06-11,23.749,23.838,23.533,23.622,61500,0
2015-06-12,23.445,23.799,23.416,23.622,52222,0
2015-06-15,23.464,23.464,22.982,23.179,140716,0
2015-06-16,23.159,23.445,23.091,23.189,112369,0
2015-06-17,23.346,23.356,22.816,22.972,109220,0
2015-06-18,23.062,23.337,23.012,23.149,117653,0
2015-06-19,23.14,23.218,22.972,22.982,232258,0
2015-06-22,23.198,23.346,22.942,23.002,117145,0
2015-06-23,22.962,22.992,22.608,22.736,134229,0
2015-06-24,22.686,22.992,22.57,22.677,113996,0
2015-06-25,22.816,22.883,22.352,22.57,124054,0
2015-06-26,22.647,22.893,22.156,22.431,537364,0
2015-06-29,22.303,22.962,22.018,22.037,212547,0
2015-06-30,22.313,22.604,22.097,22.166,290427,0
2015-07-01,22.391,22.923,22.294,22.49,135128,0
2015-07-02,22.333,22.617,22.116,22.391,117450,0
2015-07-06,22.166,22.5,22.116,22.421,125985,0
2015-07-07,22.401,22.401,21.948,22.264,113996,0
2015-07-08,21.939,22.284,21.555,21.761,482703,0
2015-07-09,22.116,22.264,21.831,21.89,115215,0
2015-07-10,22.097,22.303,21.929,22.274,87376,0
2015-07-13,22.382,22.913,22.264,22.816,144882,0
2015-07-14,22.816,22.933,22.55,22.58,63828,0
2015-07-15,22.53,22.786,22.077,22.166,85305,0
2015-07-16,22.303,22.53,22.106,22.175,142850,0
2015-07-17,22.264,22.617,22.126,22.55,127914,0
2015-07-20,22.56,22.736,22.352,22.657,87376,0
2015-07-21,22.637,22.873,22.146,22.274,130862,0
2015-07-22,22.204,22.657,22.156,22.647,100889,0
2015-07-23,22.637,22.686,22.224,22.244,115519,0
2015-07-24,22.244,22.284,21.654,21.801,112877,0
2015-07-27,21.703,21.851,21.575,21.771,157175,0
2015-07-28,21.91,22.194,21.378,22.018,139192,0
2015-07-29,21.958,22.146,21.929,21.978,144577,0
2015-07-30,21.86,22.175,21.771,22.008,126797,0
2015-07-31,22.077,22.303,21.654,21.841,205232,0
2015-08-03,21.89,21.89,21.289,21.535,136148,0
2015-08-04,21.486,21.87,21.447,21.476,120092,0
2015-08-05,21.683,21.88,21.466,21.614,144171,0
2015-08-06,21.132,22.627,21.132,22.45,329423,0
2015-08-07,22.254,22.776,22.116,22.343,150978,0
2015-08-10,22.49,22.816,22.294,22.56,174346,0
2015-08-11,22.343,22.657,22.284,22.647,128892,0
2015-08-12,22.352,22.726,22.254,22.56,92964,0
2015-08-13,22.598,22.826,22.323,22.52,101702,0
2015-08-14,22.431,22.864,22.431,22.864,73152,0
2015-08-17,22.776,22.826,22.362,22.637,158293,0
2015-08-18,22.637,22.756,22.47,22.677,137770,0
2015-08-19,22.637,22.647,22.294,22.323,133808,0
2015-08-20,22.087,22.352,21.89,21.929,130556,0
2015-08-21,21.644,21.91,21.162,21.329,204318,0
2015-08-24,20.176,20.974,19.818,20.079,201669,0
2015-08-25,20.768,20.768,19.381,19.527,175667,0
2015-08-26,19.99,20.04,19.547,19.813,287631,0
2015-08-27,20.01,20.422,19.597,20.403,148642,0
2015-08-28,20.236,20.452,20.05,20.186,131470,0
2015-08-31,20.109,20.492,20.089,20.355,128727,0
2015-09-01,19.873,20.276,19.468,19.497,150978,0
2015-09-02,19.744,19.98,19.488,19.813,152198,0
2015-09-03,19.793,19.97,19.607,19.645,117958,0
2015-09-04,19.361,19.675,19.193,19.381,150368,0
2015-09-08,19.685,19.704,19.361,19.547,157887,0
2015-09-09,19.685,20.01,19.381,19.685,239471,0
2015-09-10,19.665,19.813,19.39,19.567,73304,0
2015-09-11,19.459,19.853,19.281,19.823,135839,0
2015-09-14,19.823,19.873,19.381,19.617,134316,0
2015-09-15,19.675,20.166,19.627,20,120092,0
2015-09-16,20.069,20.336,19.96,20.266,80468,0
2015-09-17,20.206,20.499,20.079,20.196,83007,0
2015-09-18,19.843,20.059,19.537,19.636,350419,0
2015-09-21,19.803,20,19.587,19.774,112777,0
2015-09-22,19.567,19.597,19.222,19.439,107391,0
2015-09-23,19.439,19.517,19.105,19.321,138121,0
2015-09-24,19.125,19.281,18.936,19.241,173688,0
2015-09-25,19.429,19.636,19.125,19.331,188266,0
2015-09-28,19.281,19.507,19.143,19.439,218334,0
2015-09-29,19.478,19.478,18.7,18.819,228804,0
2015-09-30,19.025,19.183,18.859,19.075,103328,0
2015-10-01,19.065,19.143,18.7,18.888,136246,0
2015-10-02,18.73,19.291,18.554,19.261,111456,0
2015-10-05,19.311,19.99,19.311,19.97,97214,0
2015-10-06,19.96,20.196,19.675,19.714,111760,0
2015-10-07,19.793,20.326,19.793,20.306,74100,0
2015-10-08,20.226,21.043,20.226,21.004,133198,0
2015-10-09,21.024,21.063,20.562,20.572,115926,0
2015-10-12,20.592,21.083,20.393,20.768,79579,0
2015-10-13,20.62,20.808,20.316,20.326,52120,0
2015-10-14,20.286,20.412,19.95,20,87784,0
2015-10-15,20.109,20.738,19.98,20.738,90220,0
2015-10-16,20.808,21.122,20.276,20.886,131166,0
2015-10-19,20.718,20.944,20.601,20.905,71257,0
2015-10-20,20.857,21.26,20.688,20.788,82397,0
2015-10-21,20.896,20.896,20.128,20.138,124562,0
2015-10-22,20.316,20.934,20.109,20.778,129743,0
2015-10-23,21.034,21.181,20.738,21.162,60757,0
2015-10-26,21.162,21.22,20.837,20.857,80060,0
2015-10-27,20.768,20.768,20.256,20.462,98553,0
2015-10-28,20.552,21.122,20.316,20.934,179527,0
2015-10-29,20.857,20.934,20.412,20.562,222606,0
2015-10-30,20.512,20.668,20.128,20.147,189890,0
2015-11-02,20.099,21.88,19.311,21.349,315584,0
2015-11-03,21.113,22.617,20.905,22.362,270920,0
2015-11-04,22.382,24.193,22.382,24.094,307984,0
2015-11-05,24.035,24.035,23.454,24.015,215392,0
2015-11-06,23.898,24.114,23.032,23.848,244450,0
2015-11-09,23.829,24.174,23.583,23.966,179755,0
2015-11-10,23.838,24.174,22.992,24.055,178919,0
2015-11-11,24.055,24.636,23.858,24.252,259183,0
2015-11-12,24.144,24.174,23.268,23.652,230124,0
2015-11-13,23.612,23.868,23.042,23.11,226772,0
2015-11-16,23.022,23.337,23.022,23.13,233275,0
2015-11-17,23.228,23.672,23.012,23.268,162458,0
2015-11-18,23.396,23.819,23.248,23.73,191416,0
2015-11-19,23.74,23.898,23.425,23.583,147727,0
2015-11-20,23.682,24.005,23.425,23.749,169876,0
2015-11-23,23.652,24.33,23.652,24.075,151282,0
2015-11-24,23.898,24.468,23.898,24.38,139496,0
2015-11-25,24.35,24.804,24.212,24.586,148438,0
2015-11-27,24.547,24.941,24.37,24.754,104039,0
2015-11-30,24.832,24.842,24.358,24.428,144451,0
2015-12-01,24.547,24.615,23.954,24.032,189445,0
2015-12-02,23.992,24.24,23.775,23.825,124123,0
2015-12-03,23.934,23.983,23.34,23.468,186834,0
2015-12-04,23.478,24.328,23.429,24.25,166503,0
2015-12-07,24.181,24.181,23.568,23.785,130996,0
2015-12-08,23.587,24.299,23.35,24.062,277746,0
2015-12-09,23.992,24.448,23.123,23.152,209190,0
2015-12-10,23.172,23.261,22.757,23.064,367601,0
2015-12-11,22.598,23.231,22.371,22.48,350809,0
2015-12-14,22.381,23.271,22.381,23.241,323407,0
2015-12-15,23.39,23.488,22.589,23.113,172066,0
2015-12-16,23.231,23.518,22.895,23.123,133627,0
2015-12-17,23.321,23.34,22.707,22.817,147789,0
2015-12-18,22.678,22.777,22.381,22.5,393698,0
2015-12-21,22.618,22.905,22.431,22.589,105303,0
2015-12-22,22.638,22.875,22.303,22.837,121560,0
2015-12-23,22.964,23.201,22.827,22.944,115217,0
2015-12-24,23.123,23.523,22.737,23.41,103207,0
2015-12-28,23.37,23.498,23.113,23.251,140329,0
2015-12-29,23.35,23.434,23.019,23.251,223943,0
2015-12-30,23.231,23.568,23.231,23.4,103634,0
2015-12-31,23.301,23.568,22.925,22.954,168910,0
2016-01-04,22.56,22.697,21.857,21.897,139676,0
2016-01-05,22.045,22.075,21.64,21.848,111601,0
2016-01-06,21.61,21.758,21.349,21.442,68748,0
2016-01-07,21.017,21.224,20.85,20.967,139299,0
2016-01-08,21.007,21.126,20.266,20.286,167496,0
2016-01-11,20.365,20.523,19.949,20.423,142582,0
2016-01-12,20.473,20.717,19.861,20.306,137696,0
2016-01-13,20.326,20.404,19.634,19.752,192475,0
2016-01-14,19.781,20.019,19.524,19.752,109201,0
2016-01-15,19.168,19.682,18.931,19.604,196438,0
2016-01-19,19.811,19.821,19.06,19.267,142125,0
2016-01-20,19.06,19.994,18.843,19.702,122392,0
2016-01-21,19.702,20.137,19.574,19.722,113519,0
2016-01-22,20.276,20.725,19.772,20.543,139917,0
2016-01-25,20.296,20.68,20.049,20.088,143136,0
2016-01-26,20.216,20.75,20.216,20.68,101605,0
2016-01-27,20.543,20.66,20.078,20.206,109983,0
2016-01-28,20.433,20.473,20.053,20.206,63032,0
2016-01-29,20.286,21.324,20.286,21.284,217007,0
2016-02-01,21.156,21.244,20.75,20.947,90673,0
2016-02-02,20.74,21.047,20.573,20.641,62368,0
2016-02-03,20.83,21.067,20.316,20.8,76326,0
2016-02-04,20.71,21.175,20.631,20.7,77921,0
2016-02-05,20.613,20.75,19.929,19.979,116861,0
2016-02-08,19.811,20.331,19.524,20.236,95523,0
2016-02-09,20.009,20.375,19.722,19.871,106717,0
2016-02-10,20.049,20.76,20.049,20.156,88136,0
2016-02-11,19.762,20.355,19.762,20.226,56091,0
2016-02-12,20.483,20.651,20.118,20.404,66701,0
2016-02-16,20.631,20.86,20.384,20.7,81245,0
2016-02-17,20.86,21.166,20.453,20.72,155456,0
2016-02-18,20.68,20.76,19.772,20.613,111481,0
2016-02-19,20.563,20.8,20.318,20.73,125593,0
2016-02-22,20.899,21.244,20.72,21.146,91061,0
2016-02-23,21.175,21.531,21.107,21.107,78582,0
2016-02-24,20.84,22.55,20.84,22.164,224924,0
2016-02-25,22.56,24.477,22.54,24.141,301252,0
2016-02-26,24.052,24.715,24.022,24.665,241354,0
2016-02-29,24.685,25.555,24.477,24.537,278323,0
2016-03-01,24.872,25.831,24.872,25.219,176578,0
2016-03-02,25.041,25.228,24.744,24.971,134358,0
2016-03-03,24.971,25.505,24.971,25.09,165419,0
2016-03-04,24.971,25.308,24.438,25.011,143015,0
2016-03-07,24.932,25.594,24.912,25.545,177927,0
2016-03-08,25.456,25.456,24.556,25.1,190379,0
2016-03-09,25.189,25.337,24.962,25.061,146528,0
2016-03-10,25.228,25.228,24.724,24.902,122311,0
2016-03-11,25.09,25.189,24.794,24.981,234155,0
2016-03-14,25.061,26.178,24.877,25.811,282253,0
2016-03-15,25.594,25.732,25.139,25.179,116048,0
2016-03-16,25.061,25.931,25.061,25.742,95106,0
2016-03-17,25.673,26.592,25.673,26.325,155917,0
2016-03-18,26.513,27.176,26.365,26.849,385542,0
2016-03-21,26.692,27.196,26.305,26.799,223899,0
2016-03-22,26.722,27.571,26.612,27.057,168354,0
2016-03-23,27.067,27.067,26.256,26.385,223526,0
2016-03-24,26.296,26.712,26.296,26.622,87552,0
2016-03-28,26.592,26.742,26.325,26.465,100321,0
2016-03-29,26.395,27.7,26.395,27.7,158852,0
2016-03-30,27.828,27.957,27.216,27.483,106307,0
2016-03-31,27.503,27.838,27.373,27.68,176614,0
2016-04-01,27.512,27.957,27.344,27.878,109230,0
2016-04-04,27.927,27.947,26.829,26.879,225251,0
2016-04-05,26.692,27.358,26.523,26.612,196832,0
2016-04-06,26.523,26.682,26.296,26.602,265069,0
2016-04-07,26.296,26.879,25.96,26.049,367615,0
2016-04-08,26.168,26.949,26.078,26.455,292361,0
2016-04-11,26.632,26.998,26.228,26.246,168093,0
2016-04-12,26.246,26.751,26.246,26.325,165121,0
2016-04-13,26.355,27.086,26.355,27.047,231414,0
2016-04-14,27.008,27.503,26.41,27.275,175486,0
2016-04-15,27.136,27.285,26.829,26.959,89767,0
2016-04-18,26.929,27.067,26.819,26.939,107386,0
2016-04-19,27.096,27.216,26.582,26.582,132406,0
2016-04-20,26.662,26.989,26.445,26.829,102526,0
2016-04-21,26.829,27.106,26.622,26.692,146879,0
2016-04-22,26.732,27.433,26.732,27.226,138026,0
2016-04-25,27.076,27.076,26.095,26.266,116967,0
2016-04-26,26.395,26.761,26.325,26.742,247985,0
2016-04-27,26.672,27.126,26.533,26.899,168637,0
2016-04-28,26.702,26.979,26.128,26.198,90725,0
2016-04-29,26.276,26.622,25.901,26.218,249248,0
2016-05-02,26.335,26.652,26.068,26.513,138660,0
2016-05-03,26.325,26.485,25.821,25.901,87246,0
2016-05-04,25.831,26.168,25.174,25.357,264017,0
2016-05-05,25.634,27.818,25.624,27.69,200296,0
2016-05-06,27.512,27.838,27.309,27.68,242988,0
2016-05-09,27.68,27.854,27.285,27.473,249206,0
2016-05-10,27.433,28.282,27.304,27.927,139448,0
2016-05-11,27.917,27.967,27.275,27.275,100903,0
2016-05-12,27.353,27.571,26.959,27.028,112014,0
2016-05-13,26.929,28.125,26.929,27.532,132776,0
2016-05-16,27.383,28.244,27.324,27.947,180298,0
2016-05-17,27.947,27.947,26.692,26.929,184299,0
2016-05-18,26.751,27.236,26.552,26.989,160029,0
2016-05-19,26.712,27.067,26.276,26.632,104450,0
2016-05-20,26.819,27.246,26.652,27.057,99137,0
2016-05-23,27.047,27.265,26.692,26.959,84997,0
2016-05-24,27.186,27.898,27.186,27.818,106450,0
2016-05-25,27.917,28.115,27.71,27.848,97557,0
2016-05-26,27.73,28.055,27.433,27.483,130444,0
2016-05-27,27.561,27.788,27.393,27.621,175860,0
2016-05-31,27.621,27.621,26.819,27.126,247035,0
2016-06-01,27.096,27.848,26.919,27.72,100674,0
2016-06-02,27.532,27.591,27.047,27.581,84934,0
2016-06-03,27.571,27.571,27.086,27.353,67112,0
2016-06-06,27.304,27.531,27.076,27.196,148208,0
2016-06-07,27.166,27.443,27.038,27.166,82538,0
2016-06-08,27.236,27.607,27.106,27.543,91503,0
2016-06-09,27.354,27.553,27.086,27.474,53294,0
2016-06-10,27.166,27.305,26.888,26.938,38168,0
2016-06-13,26.838,26.908,26.382,26.462,70225,0
2016-06-14,26.462,26.462,25.736,26.084,134628,0
2016-06-15,26.292,26.367,25.806,25.826,106478,0
2016-06-16,25.588,25.866,25.38,25.776,101081,0
2016-06-17,25.866,25.955,25.538,25.658,223052,0
2016-06-20,26.014,26.347,25.946,26.024,103457,0
2016-06-21,26.064,26.307,25.717,25.836,79978,0
2016-06-22,25.946,26.204,25.776,25.965,101008,0
2016-06-23,26.252,26.68,26.252,26.66,77826,0
2016-06-24,25.399,26.645,25.399,26.074,218886,0
2016-06-27,25.846,26.342,25.608,25.994,342951,0
2016-06-28,26.262,26.462,25.697,25.707,132951,0
2016-06-29,26.014,26.452,25.984,26.352,86923,0
2016-06-30,26.352,27.315,26.272,27.305,148992,0
2016-07-01,27.394,27.633,26.958,27.037,90673,0
2016-07-05,26.958,26.958,26.54,26.759,73130,0
2016-07-06,26.759,26.888,26.302,26.858,67909,0
2016-07-07,26.828,26.997,26.54,26.64,97440,0
2016-07-08,26.798,27.275,26.68,27.216,206261,0
2016-07-11,27.226,27.95,27.067,27.662,93596,0
2016-07-12,27.801,28.189,27.682,27.97,83668,0
2016-07-13,28.159,28.486,27.95,28.208,143285,0
2016-07-14,28.486,28.486,27.702,27.781,61060,0
2016-07-15,28,28.228,27.753,27.901,98959,0
2016-07-18,27.811,27.94,27.523,27.633,88992,0
2016-07-19,27.722,27.752,27.325,27.345,105650,0
2016-07-20,27.335,27.335,26.968,27.007,160111,0
2016-07-21,26.908,26.968,26.154,26.322,114662,0
2016-07-22,26.292,26.655,26.064,26.342,71950,0
2016-07-25,26.332,26.456,26.269,26.352,48777,0
2016-07-26,26.342,26.6,26.214,26.392,70717,0
2016-07-27,26.53,26.54,26.272,26.352,142510,0
2016-07-28,26.272,26.589,26.242,26.402,81288,0
2016-07-29,26.392,26.511,26.184,26.272,73798,0
2016-08-01,26.174,26.462,25.926,26.272,105420,0
2016-08-02,26.292,26.59,25.936,26.124,91890,0
2016-08-03,26.054,26.154,25.896,26.104,79211,0
2016-08-04,26.252,26.272,25.136,25.558,170170,0
2016-08-05,25.558,26.59,25.558,26.442,142228,0
2016-08-08,26.501,27.086,26.392,27.047,130282,0
2016-08-09,27.086,27.226,26.828,27.027,105028,0
2016-08-10,27.067,27.176,26.908,27.146,80770,0
2016-08-11,27.255,27.578,26.997,27.364,80293,0
2016-08-12,27.226,27.226,26.858,27.017,40237,0
2016-08-15,26.838,27.335,26.838,27.116,74449,0
2016-08-16,27.086,27.236,26.818,26.838,64224,0
2016-08-17,26.908,27.285,26.64,27.027,75588,0
2016-08-18,27.106,27.434,27.007,27.354,65921,0
2016-08-19,27.345,27.563,26.853,27.454,110104,0
2016-08-22,27.315,27.523,27.067,27.484,58943,0
2016-08-23,27.494,27.791,26.908,27.662,47374,0
2016-08-24,27.642,27.891,27.513,27.771,72780,0
2016-08-25,27.573,27.851,27.464,27.712,59943,0
2016-08-26,27.742,27.871,27.295,27.484,33054,0
2016-08-29,27.523,27.841,27.474,27.761,36291,0
2016-08-30,27.801,27.96,27.633,27.96,46625,0
2016-08-31,27.92,28.347,27.503,28.099,154063,0
2016-09-01,28,28.447,27.791,28.417,79958,0
2016-09-02,28.437,28.783,28.437,28.773,125763,0
2016-09-06,28.843,28.933,28.347,28.823,85552,0
2016-09-07,28.773,28.843,28.496,28.595,62660,0
2016-09-08,28.585,28.585,27.692,27.821,78518,0
2016-09-09,27.543,27.543,26.66,26.67,136317,0
2016-09-12,26.64,27.384,26.312,27.384,187869,0
2016-09-13,27.096,27.246,26.918,27.037,110447,0
2016-09-14,27.136,27.156,26.905,27.096,81669,0
2016-09-15,27.146,27.553,27.057,27.345,45199,0
2016-09-16,27.494,27.95,27.042,27.95,204476,0
2016-09-19,28.169,28.437,27.94,28.139,85040,0
2016-09-20,28.189,28.506,28.099,28.198,157018,0
2016-09-21,28.248,28.59,28.039,28.337,85931,0
2016-09-22,28.397,28.745,28.397,28.585,86606,0
2016-09-23,28.506,28.635,28.149,28.198,95921,0
2016-09-26,27.99,28.208,27.662,27.821,70966,0
2016-09-27,27.861,28.189,27.752,28.109,64617,0
2016-09-28,28.169,28.277,27.93,28.139,67527,0
2016-09-29,28.129,28.307,27.99,28.01,54006,0
2016-09-30,28.198,28.803,28.079,28.585,122829,0
2016-10-03,28.506,29.003,28.407,28.953,100881,0
2016-10-04,28.893,29.757,28.893,29.677,184013,0
2016-10-05,29.826,30.57,29.637,30.253,129550,0
2016-10-06,30.283,30.521,29.983,30.501,109585,0
2016-10-07,30.412,30.412,29.31,29.369,248389,0
2016-10-10,29.379,29.876,29.379,29.727,44274,0
2016-10-11,29.727,29.866,29.131,29.28,108116,0
2016-10-12,29.231,30.124,29.181,29.379,59235,0
2016-10-13,29.28,29.28,28.833,29.081,65508,0
2016-10-14,29.28,29.479,29.032,29.131,57995,0
2016-10-17,29.032,29.131,28.685,29.081,63291,0
2016-10-18,29.379,29.627,28.883,28.983,103449,0
2016-10-19,29.081,29.081,28.451,28.635,93077,0
2016-10-20,28.337,28.933,28.287,28.685,66419,0
2016-10-21,28.387,29.379,28.387,29.28,90526,0
2016-10-24,29.529,29.876,29.032,29.578,115503,0
2016-10-25,29.578,29.578,28.933,29.329,133994,0
2016-10-26,29.081,29.329,28.685,28.933,144455,0
2016-10-27,29.032,29.329,28.833,29.28,109061,0
2016-10-28,29.181,29.379,29.032,29.231,95192,0
2016-10-31,29.379,29.777,28.933,29.727,155605,0
2016-11-01,29.876,29.96,28.337,28.833,149414,0
2016-11-02,28.833,29.061,28.337,28.337,116296,0
2016-11-03,28.535,28.535,27.246,27.345,188941,0
2016-11-04,27.295,28.595,27.295,27.345,156658,0
2016-11-07,27.891,28.287,27.692,28.139,95693,0
2016-11-08,28.039,28.486,27.866,28.139,79802,0
2016-11-09,28.139,29.876,27.94,29.578,151287,0
2016-11-10,29.727,30.372,29.081,30.149,252707,0
2016-11-11,30.173,31.96,30.173,31.96,279420,0
2016-11-14,32.01,32.853,31.96,32.804,207896,0
2016-11-15,33.25,33.25,31.96,32.06,164359,0
2016-11-16,32.01,32.158,31.712,32.158,124080,0
2016-11-17,32.357,32.754,32.357,32.605,106872,0
2016-11-18,32.754,32.804,32.456,32.556,149719,0
2016-11-21,32.655,32.903,32.357,32.655,156548,0
2016-11-22,32.704,32.854,32.382,32.804,167792,0
2016-11-23,32.655,33.3,32.605,33.151,114553,0
2016-11-25,33.201,33.647,32.903,33.647,49134,0
2016-11-28,33.449,33.524,32.977,33.25,108510,0
2016-11-29,33.25,33.25,31.762,32.953,147306,0
2016-11-30,33.232,33.381,32.434,32.783,119486,0
2016-12-01,32.933,33.381,32.235,32.584,108723,0
2016-12-02,32.484,32.584,32.036,32.385,93656,0
2016-12-05,32.634,33.281,32.235,32.733,145235,0
2016-12-06,32.683,32.833,32.285,32.634,163913,0
2016-12-07,32.484,32.683,32.326,32.584,177284,0
2016-12-08,32.534,32.883,32.434,32.833,220140,0
2016-12-09,32.833,33.281,32.634,32.933,262457,0
2016-12-12,32.982,33.281,32.683,32.933,231744,0
2016-12-13,32.933,33.381,32.484,32.584,167527,0
2016-12-14,32.484,33.132,32.434,32.484,130962,0
2016-12-15,32.584,32.883,32.135,32.634,165342,0
2016-12-16,32.733,33.182,32.434,32.584,296407,0
2016-12-19,32.534,33.082,32.135,32.634,156228,0
2016-12-20,32.982,33.381,32.833,33.381,195286,0
2016-12-21,33.232,33.53,32.933,32.982,94470,0
2016-12-22,32.982,33.506,32.683,32.683,105997,0
2016-12-23,32.833,33.132,32.733,33.132,66414,0
2016-12-27,33.232,33.78,33.182,33.58,82223,0
2016-12-28,33.68,33.73,33.082,33.281,82200,0
2016-12-29,33.381,33.63,33.182,33.431,57913,0
2016-12-30,33.63,33.63,32.783,32.933,100291,0
2017-01-03,33.331,33.58,32.833,33.232,127313,0
2017-01-04,33.331,34.042,33.132,33.979,137989,0
2017-01-05,33.929,33.979,32.584,32.982,140215,0
2017-01-06,33.032,33.281,32.534,32.584,70817,0
2017-01-09,32.385,33.082,32.135,32.683,249063,0
2017-01-10,32.833,33.331,32.484,33.281,177467,0
2017-01-11,33.182,33.63,32.933,33.63,133331,0
2017-01-12,33.232,33.381,31.936,32.484,118280,0
2017-01-13,32.634,33.182,32.634,32.783,113831,0
2017-01-17,32.484,32.484,31.849,32.285,111010,0
2017-01-18,32.185,32.385,31.886,32.086,100766,0
2017-01-19,32.185,32.484,31.886,32.135,110757,0
2017-01-20,32.185,32.933,32.086,32.584,113807,0
2017-01-23,32.385,32.783,32.335,32.683,115866,0
2017-01-24,32.883,33.879,32.883,33.78,105219,0
2017-01-25,34.128,34.876,34.029,34.527,119463,0
2017-01-26,34.427,34.826,34.128,34.726,116907,0
2017-01-27,34.726,34.926,34.577,34.876,156883,0
2017-01-30,34.477,34.527,33.73,33.78,135039,0
2017-01-31,33.58,33.904,33.207,33.829,120056,0
2017-02-01,34.029,34.079,33.381,33.78,87952,0
2017-02-02,33.78,33.78,33.281,33.381,100752,0
2017-02-03,33.381,33.879,33.331,33.879,87986,0
2017-02-06,33.78,33.854,33.431,33.481,101630,0
2017-02-07,33.53,33.879,33.331,33.879,97454,0
2017-02-08,33.63,33.979,33.481,33.829,78398,0
2017-02-09,33.979,34.377,33.929,34.228,107790,0
2017-02-10,34.427,34.627,33.879,34.228,122470,0
2017-02-13,34.377,34.876,34.377,34.876,143824,0
2017-02-14,34.627,34.627,34.029,34.328,81797,0
2017-02-15,34.079,34.79,34.029,34.477,122179,0
2017-02-16,34.577,34.876,34.128,34.826,101653,0
2017-02-17,34.876,34.876,34.128,34.228,163126,0
2017-02-21,34.228,34.826,34.153,34.527,135832,0
2017-02-22,34.377,34.427,33.481,34.278,165372,0
2017-02-23,32.385,34.153,29.993,31.837,521932,0
2017-02-24,34.676,34.676,32.982,34.377,292437,0
2017-02-27,34.328,34.377,33.68,34.029,169183,0
2017-02-28,33.879,33.929,33.132,33.53,169539,0
2017-03-01,33.979,35.224,33.979,35.175,235645,0
2017-03-02,35.075,35.523,34.876,35.424,257059,0
2017-03-03,35.374,35.723,34.926,35.175,209755,0
2017-03-06,34.876,35.075,34.228,34.676,267971,0
2017-03-07,34.477,34.975,34.328,34.776,209089,0
2017-03-08,34.876,35.03,34.427,34.726,176201,0
2017-03-09,34.726,34.95,34.527,34.826,147941,0
2017-03-10,35.025,35.374,34.676,35.274,173819,0
2017-03-13,35.274,35.548,35.15,35.224,140089,0
2017-03-14,34.975,35.374,34.776,35.224,127099,0
2017-03-15,35.474,36.171,35.224,36.071,199506,0
2017-03-16,36.071,36.47,36.022,36.42,149785,0
2017-03-17,36.47,36.918,36.171,36.869,344734,0
2017-03-20,36.719,36.968,36.321,36.57,134977,0
2017-03-21,36.819,36.819,35.673,35.772,215275,0
2017-03-22,35.623,35.872,35.324,35.474,157194,0
2017-03-23,35.474,36.321,35.424,36.221,118344,0
2017-03-24,36.37,36.619,35.772,36.121,179901,0
2017-03-27,35.573,35.772,34.876,34.926,167716,0
2017-03-28,34.776,35.06,34.577,34.676,186672,0
2017-03-29,34.577,35.075,34.278,34.826,120755,0
2017-03-30,34.876,35.175,34.776,35.125,117793,0
2017-03-31,35.075,35.523,34.926,35.224,122637,0
2017-04-03,35.175,35.324,33.73,34.228,232248,0
2017-04-04,34.178,34.826,34.178,34.627,141829,0
2017-04-05,34.776,35.274,33.979,34.079,119187,0
2017-04-06,34.128,34.627,33.929,34.278,87843,0
2017-04-07,34.178,34.477,34.029,34.178,159079,0
2017-04-10,34.178,34.676,33.879,34.278,62736,0
2017-04-11,34.128,35.175,34.029,35.125,95196,0
2017-04-12,35.025,35.075,34.079,34.178,100699,0
2017-04-13,34.029,34.328,33.78,33.829,93735,0
2017-04-17,33.979,34.577,33.879,34.527,95543,0
2017-04-18,34.278,34.676,34.278,34.477,96763,0
2017-04-19,34.627,34.876,34.477,34.776,100403,0
2017-04-20,34.926,35.847,34.926,35.723,101527,0
2017-04-21,35.623,36.37,35.324,36.071,176707,0
2017-04-24,36.719,36.869,36.42,36.619,93735,0
2017-04-25,36.869,37.616,36.819,36.869,119074,0
2017-04-26,36.918,37.616,36.37,37.118,220435,0
2017-04-27,37.217,37.466,36.893,37.168,139312,0
2017-04-28,37.118,37.516,36.47,36.52,120470,0
2017-05-01,36.57,37.317,36.37,37.317,135348,0
2017-05-02,37.317,37.566,37.018,37.367,122088,0
2017-05-03,37.168,37.267,36.769,37.068,95138,0
2017-05-04,37.118,37.566,36.669,37.118,119195,0
2017-05-05,37.367,37.417,35.972,36.121,188581,0
2017-05-08,36.071,36.819,35.922,36.769,131540,0
2017-05-09,36.819,37.068,36.37,36.819,151963,0
2017-05-10,36.769,36.968,36.321,36.42,90755,0
2017-05-11,36.321,36.819,35.972,36.619,76056,0
2017-05-12,36.47,36.669,36.171,36.171,91286,0
2017-05-15,36.171,36.719,36.171,36.47,86215,0
2017-05-16,36.47,36.669,36.071,36.52,109387,0
2017-05-17,35.822,36.42,35.324,35.324,199780,0
2017-05-18,35.374,35.872,35.175,35.374,130552,0
2017-05-19,35.424,36.819,35.424,36.52,197984,0
2017-05-22,36.719,36.869,36.221,36.669,94047,0
2017-05-23,36.819,36.819,36.121,36.52,111738,0
2017-05-24,36.619,36.918,36.121,36.769,120319,0
2017-05-25,36.918,36.918,36.121,36.321,82896,0
2017-05-26,36.171,36.619,36.121,36.42,83614,0
2017-05-30,36.271,36.42,35.872,36.022,85490,0
2017-05-31,36.171,36.221,35.623,36.047,169081,0
2017-06-01,36.121,36.669,35.922,36.619,96847,0
2017-06-02,36.619,37.616,36.47,37.168,131645,0
2017-06-05,37.168,37.289,36.719,36.769,106012,0
2017-06-06,36.47,36.669,36.221,36.47,110426,0
2017-06-07,36.5,36.65,35.925,36.1,80260,0
2017-06-08,36.15,36.95,35.9962,36.75,91864,0
2017-06-09,36.9,37.65,36.75,37.55,183337,0
2017-06-12,37.4,37.8,35.9855,37.3,150113,0
2017-06-13,37.45,38,37.25,37.95,143348,0
2017-06-14,37.85,38.2,37.75,38.1,120711,0
2017-06-15,37.7,38.2,37.6,37.65,96560,0
2017-06-16,37.3,37.7,37.1,37.3,221775,0
2017-06-19,37.4,37.6,37.1,37.25,125679,0
2017-06-20,37.1,37.4,36.625,36.85,85199,0
2017-06-21,36.9,36.9622,36.0999,36.15,107185,0
2017-06-22,36.25,36.35,35.8,36.1,92247,0
2017-06-23,36,36.25,35.85,36.2,164131,0
2017-06-26,36.25,36.25,35.8,36.05,75183,0
2017-06-27,36.05,36.5,35.65,35.65,107856,0
2017-06-28,36,36.3,35.68,36.3,176546,0
2017-06-29,36.4,36.85,35.85,36.4,157406,0
2017-06-30,36.45,36.95,36.1,36.85,109475,0
2017-07-03,37,37.2,36.75,37,52991,0
2017-07-05,36.95,37.3,36.8,37.05,85410,0
2017-07-06,36.8,37.2,36.55,36.6,82590,0
2017-07-07,36.9,37.55,36.75,37.2,69493,0
2017-07-10,37.1,37.6125,36.75,37.25,99953,0
2017-07-11,37.2,37.55,36.75,37.3,163305,0
2017-07-12,37.55,37.75,37.1,37.55,66201,0
2017-07-13,37.55,37.55,36.85,37.55,85506,0
2017-07-14,37.45,37.8,37.1,37.5,84577,0
2017-07-17,37.45,37.75,37.2,37.65,79543,0
2017-07-18,37.55,37.7,37,37.15,64876,0
2017-07-19,37.15,37.6,37.15,37.525,55334,0
2017-07-20,37.6,37.7,37.05,37.5,67090,0
2017-07-21,37.7,37.75,37.25,37.3,112542,0
2017-07-24,37.3,37.3,34.9,35.2,259691,0
2017-07-25,35.4,35.8,34.85,35,383985,0
2017-07-26,35.25,35.25,34.3,34.4,156052,0
2017-07-27,34.45,34.6,33.75,33.9,132238,0
2017-07-28,33.85,34.1,33.475,33.8,126526,0
2017-07-31,33.75,34,33.25,33.8,181018,0
2017-08-01,34,34.25,33.55,33.95,139780,0
2017-08-02,33.95,34.05,33.35,33.75,89116,0
2017-08-03,33.4,33.8,29.95,33.7,688466,0
2017-08-04,32.95,35.3,32.851,35.2,248511,0
2017-08-07,35.1,35.45,34.4,34.95,220148,0
2017-08-08,34.85,35.15,34.6,34.9,175956,0
2017-08-09,34.75,34.75,33.65,33.8,142467,0
2017-08-10,33.6,33.65,33.05,33.4,117644,0
2017-08-11,33.55,33.7,33.05,33.1,111124,0
2017-08-14,33.25,33.8,33.25,33.7,72868,0
2017-08-15,33.8,33.95,32.675,32.7,96084,0
2017-08-16,32.9,33,32.4,32.4,163084,0
2017-08-17,32.25,32.45,31.525,31.65,180516,0
2017-08-18,31.3,32.05,31.3,31.65,118746,0
2017-08-21,31.7,31.95,31.35,31.7,158102,0
2017-08-22,31.95,32.4,31.825,32.25,60142,0
2017-08-23,32.15,32.15,31.75,31.85,67309,0
2017-08-24,31.9,32,31.45,31.8,74328,0
2017-08-25,31.85,32.05,31.45,31.8,81401,0
2017-08-28,31.85,32,31.4972,31.9,124027,0
2017-08-29,31.8,32.2,31.6,32,126873,0
2017-08-30,31.95,32.4,31.95,32.3,106856,0
2017-08-31,32.4,32.9,32.35,32.6,96934,0
2017-09-01,32.7,32.95,32.55,32.75,89868,0
2017-09-05,32.65,33,32.3,32.35,105203,0
2017-09-06,32.5,32.775,32.4,32.55,108256,0
2017-09-07,32.75,32.75,31.8,31.85,126828,0
2017-09-08,31.75,32.275,31.6001,31.85,228282,0
2017-09-11,32,32.175,31.75,31.9,119698,0
2017-09-12,31.95,32.45,31.85,31.95,148170,0
2017-09-13,31.95,32.8,31.9,32.6,129051,0
2017-09-14,32.6,32.65,32.2,32.65,68424,0
2017-09-15,32.7,33,32.4,32.95,314200,0
2017-09-18,33.05,33.3499,32.75,33.15,99377,0
2017-09-19,33.15,33.2,32.9,33.2,104326,0
2017-09-20,33.1,33.85,32.39,33.45,125866,0
2017-09-21,33.55,33.7,33.2,33.325,135551,0
2017-09-22,33.15,33.6,33.1,33.3,138343,0
2017-09-25,33.25,33.5,33.05,33.4,86081,0
2017-09-26,33.45,34,33.35,33.7,85716,0
2017-09-27,33.9,35.2,33.8,34.95,161878,0
2017-09-28,34.95,35.025,34.45,34.85,111536,0
2017-09-29,34.9,35,34.4,34.475,238787,0
2017-10-02,34.5,35.15,34.3,35.15,170185,0
2017-10-03,35.2,35.5,34.75,35.45,151513,0
2017-10-04,35.4,35.6,34.95,35.35,97247,0
2017-10-05,35.4,35.4,34.95,35.15,102879,0
2017-10-06,34.95,35.55,34.8,35.45,145263,0
2017-10-09,35.45,35.75,33.0373,35.4,111739,0
2017-10-10,35.45,35.55,34.55,34.8,167612,0
2017-10-11,34.75,35,34.1,34.25,164340,0
2017-10-12,34.2,34.5,34.05,34.15,190054,0
2017-10-13,34.15,34.45,33.75,33.85,183352,0
2017-10-16,33.95,35.15,33.8,34.3,106172,0
2017-10-17,34.2,34.4,33.65,33.75,76359,0
2017-10-18,33.85,34.45,33.8,34.25,84206,0
2017-10-19,34.05,34.2681,33.8,34.2,96730,0
2017-10-20,34.55,35.1,34.4,34.6,134106,0
2017-10-23,34.55,35.7,34.35,34.65,120751,0
2017-10-24,34.6,35.525,34.6,35.1,162305,0
2017-10-25,35.15,35.525,34.45,34.9,117973,0
2017-10-26,35,35.125,34.75,34.75,73151,0
2017-10-27,34.8,35.15,34.5,34.8,101936,0
2017-10-30,34.55,34.7,33.95,34.3,176796,0
2017-10-31,34.5,35.4,34.5,35,183281,0
2017-11-01,35.25,35.25,34.1,34.4,118289,0
2017-11-02,34.3,34.76,34.15,34.35,139086,0
2017-11-03,34.3,34.7,33.95,34.45,151794,0
2017-11-06,34.5,34.75,34.25,34.65,107802,0
2017-11-07,34.65,34.75,34.4,34.6,180383,0
2017-11-08,34.5,35.25,34.1,34.425,102899,0
2017-11-09,34.15,34.5,33.3,33.35,150974,0
2017-11-10,33.25,34.15,33.25,33.8,134502,0
