Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.9098,6.1017,5.9007,6.1017,467774,0
2005-02-28,6.0835,6.1199,5.7821,5.8734,263100,0
2005-03-01,5.8094,6.0378,5.7911,5.9922,165433,0
2005-03-02,6.0195,6.0652,5.8642,5.8642,154596,0
2005-03-03,5.9007,6.1291,5.9007,6.0835,759028,0
2005-03-04,5.9922,6.2571,5.9007,6.2571,721282,0
2005-03-07,6.2571,6.2571,6.1108,6.1291,152353,0
2005-03-08,6.0013,6.1382,5.983,6.0103,153973,0
2005-03-09,5.983,5.983,5.4714,5.4806,378330,0
2005-03-10,5.4989,5.5811,5.1336,5.38,837136,0
2005-03-11,5.3983,5.4714,5.2796,5.3617,330244,0
2005-03-14,5.3709,5.3709,4.9325,5.2614,660741,0
2005-03-15,5.2887,5.3344,4.9783,5.1152,522089,0
2005-03-16,5.1244,5.1336,4.9783,5.0331,311932,0
2005-03-17,5.0697,5.234,5.0331,5.1974,730748,0
2005-03-18,5.2432,5.3344,5.1518,5.1883,143758,0
2005-03-21,5.1974,5.2522,5.0148,5.024,59670,0
2005-03-22,5.1061,5.1518,4.7772,4.7772,181255,0
2005-03-23,4.7772,4.8137,4.6219,4.6951,417197,0
2005-03-24,4.7315,4.8961,4.7315,4.7772,71131,0
2005-03-28,4.6402,4.7407,4.5398,4.6584,127687,0
2005-03-29,4.6584,4.9051,4.6584,4.7955,133667,0
2005-03-30,4.9325,5.1336,4.9325,5.0788,253880,0
2005-03-31,5.1336,5.1883,4.9783,5.0605,188605,0
2005-04-01,5.0605,5.234,5.0513,5.1336,113984,0
2005-04-04,5.0969,5.2614,4.9325,4.9325,138652,0
2005-04-05,5.0148,5.0969,4.9783,4.9965,81097,0
2005-04-06,5.024,5.1336,4.9783,4.9783,116974,0
2005-04-07,4.96,5.0148,4.9416,4.9783,277426,0
2005-04-08,4.9783,4.9965,4.9325,4.9783,88945,0
2005-04-11,4.9783,4.9874,4.9508,4.9783,61041,0
2005-04-12,4.9325,4.9874,4.8686,4.9325,63657,0
2005-04-13,4.8961,5.0969,4.8503,4.8503,26409,0
2005-04-14,4.8777,4.9783,4.7315,4.8047,59422,0
2005-04-15,4.7772,4.8961,4.6402,4.6951,73124,0
2005-04-18,4.7772,4.8961,4.759,4.8137,111244,0
2005-04-19,4.7498,5.0148,4.7498,4.9325,86079,0
2005-04-20,4.9051,4.9965,4.7772,4.8319,88447,0
2005-04-21,4.8137,4.9965,4.7955,4.9783,58300,0
2005-04-22,4.9325,5.0697,4.9143,4.9874,100656,0
2005-04-25,4.9783,5.1701,4.9783,5.1244,77733,0
2005-04-26,5.1061,5.1974,5.0331,5.0697,71753,0
2005-04-27,5.0422,5.0969,4.9783,5.0697,42727,0
2005-04-28,5.0605,5.0605,4.7864,4.8319,87327,0
2005-04-29,4.7498,4.9783,4.7498,4.96,181379,0
2005-05-02,4.96,5.1609,4.96,5.1336,66023,0
2005-05-03,5.1336,5.234,5.1336,5.1883,103272,0
2005-05-04,5.1974,5.3983,5.1974,5.3344,88197,0
2005-05-05,5.3344,5.444,5.2065,5.2979,135909,0
2005-05-06,5.2614,5.3344,5.1336,5.1883,23420,0
2005-05-09,5.2157,5.2796,5.1701,5.234,129555,0
2005-05-10,5.1883,5.2614,5.0605,5.1792,297980,0
2005-05-11,5.1792,5.307,5.1792,5.2887,22423,0
2005-05-12,5.2065,5.4623,5.1609,5.2157,64652,0
2005-05-13,5.1792,5.5811,5.0513,5.4075,334729,0
2005-05-16,5.4166,5.6086,5.4166,5.4897,197448,0
2005-05-17,5.4075,5.4623,5.38,5.4623,187110,0
2005-05-18,5.4623,5.5811,5.38,5.3983,169918,0
2005-05-19,5.4166,5.5811,5.38,5.4623,107009,0
2005-05-20,5.4166,5.4166,5.307,5.3617,66273,0
2005-05-23,5.4166,5.5355,5.4166,5.4623,132421,0
2005-05-24,5.4623,5.4989,5.3983,5.4623,54314,0
2005-05-25,5.4897,5.4989,5.3344,5.3617,16817,0
2005-05-26,5.4257,5.4897,5.3161,5.4623,69885,0
2005-05-27,5.4623,5.5264,5.4532,5.4989,69885,0
2005-05-31,5.5811,5.6725,5.5629,5.6358,246282,0
2005-06-01,5.6358,5.7821,5.5355,5.645,262353,0
2005-06-02,5.6177,5.709,5.5994,5.6542,109002,0
2005-06-03,5.5903,5.5994,5.4623,5.4989,63781,0
2005-06-06,5.5355,5.5629,5.3344,5.4623,57179,0
2005-06-07,5.4349,5.444,5.2157,5.4166,121086,0
2005-06-08,5.4349,5.4532,5.38,5.38,75118,0
2005-06-09,5.3344,5.38,5.1336,5.1792,249646,0
2005-06-10,5.1974,5.2065,5.0788,5.0969,137904,0
2005-06-13,5.0969,5.2157,5.0969,5.1336,58426,0
2005-06-14,5.0513,5.234,5.0513,5.234,48084,0
2005-06-15,5.234,5.444,5.1518,5.38,178513,0
2005-06-16,5.4623,5.5903,5.2979,5.38,236689,0
2005-06-17,5.3983,5.4623,5.3344,5.3617,50951,0
2005-06-20,5.3253,5.3528,5.2614,5.3436,3736,0
2005-06-21,5.3344,5.4623,5.2796,5.3436,69263,0
2005-06-22,5.3528,5.4623,5.3344,5.4166,154596,0
2005-06-23,5.38,5.4257,5.2614,5.2614,55808,0
2005-06-24,5.2614,5.2796,5.1883,5.2432,170541,0
2005-06-27,5.2432,5.2979,5.1061,5.1152,102274,0
2005-06-28,5.1518,5.2157,5.0697,5.0878,103146,0
2005-06-29,5.1061,5.1426,4.9325,5.0148,131051,0
2005-06-30,5.0422,5.0969,4.9508,5.0148,170292,0
2005-07-01,5.0331,5.1061,4.8869,5.0605,250020,0
2005-07-05,5.0605,5.2065,5.0605,5.1792,272941,0
2005-07-06,5.1701,5.1701,4.9965,5.0605,96295,0
2005-07-07,4.9965,5.1792,4.9783,5.1701,169295,0
2005-07-08,5.1701,5.2704,5.1609,5.1974,72128,0
2005-07-11,5.1701,5.2614,5.1701,5.2614,45968,0
2005-07-12,5.2157,5.2979,5.1336,5.2887,109501,0
2005-07-13,5.2979,5.3344,5.1792,5.2522,20429,0
2005-07-14,5.2614,5.4349,5.2614,5.38,104267,0
2005-07-15,5.4257,5.5355,5.4075,5.4623,84958,0
2005-07-18,5.4623,5.5172,5.4075,5.444,29149,0
2005-07-19,5.4623,5.4806,5.38,5.4532,176148,0
2005-07-20,5.4257,5.5264,5.3983,5.5172,88821,0
2005-07-21,5.5264,5.5537,5.4714,5.5264,130677,0
2005-07-22,5.5264,5.5264,5.4166,5.4623,68515,0
2005-07-25,5.4623,5.4897,5.2614,5.3617,41234,0
2005-07-26,5.3344,5.4989,5.2432,5.4532,74742,0
2005-07-27,5.4623,5.5994,5.4532,5.5355,183622,0
2005-07-28,5.5811,5.7821,5.5355,5.7363,290754,0
2005-07-29,5.7272,5.7272,5.5811,5.6268,238060,0
2005-08-01,5.6542,5.7821,5.645,5.6907,66149,0
2005-08-02,5.6907,5.8277,5.6907,5.7911,146374,0
2005-08-03,5.7911,5.7911,5.6542,5.6542,46218,0
2005-08-04,5.6633,5.7363,5.5811,5.6999,89818,0
2005-08-05,5.6633,5.6907,5.6358,5.6358,23046,0
2005-08-08,5.6633,5.7272,5.4623,5.5355,149737,0
2005-08-09,5.5811,5.6725,5.5811,5.6086,61041,0
2005-08-10,5.6268,5.7729,5.4714,5.5264,194957,0
2005-08-11,5.5355,5.6358,5.4806,5.5264,71256,0
2005-08-12,5.5264,5.5355,5.1792,5.3709,110621,0
2005-08-15,5.38,5.5446,5.38,5.5355,14575,0
2005-08-16,5.4532,5.5446,5.2157,5.2979,170292,0
2005-08-17,5.2979,5.4166,5.2614,5.3161,86205,0
2005-08-18,5.38,5.3983,5.2704,5.307,66273,0
2005-08-19,5.3344,5.38,5.2157,5.2704,37496,0
2005-08-22,5.2157,5.4166,5.2157,5.3617,38990,0
2005-08-23,5.3617,5.3892,5.307,5.3344,20305,0
2005-08-24,5.3161,5.4349,5.3161,5.4349,35877,0
2005-08-25,5.444,5.6268,5.4075,5.5811,279294,0
2005-08-26,5.5903,5.5903,5.4623,5.572,90565,0
2005-08-29,5.5629,5.6177,5.508,5.5629,28902,0
2005-08-30,5.5446,5.6177,5.5355,5.5811,37745,0
2005-08-31,5.5629,5.5811,5.508,5.5264,64030,0
2005-09-01,5.5903,5.8185,5.5537,5.7454,291378,0
2005-09-02,5.7272,5.7911,5.6815,5.7272,89818,0
2005-09-06,5.7911,5.9098,5.7182,5.9098,269826,0
2005-09-07,5.8185,5.8825,5.7821,5.7911,32389,0
2005-09-08,5.8003,6.0013,5.8003,5.9465,209159,0
2005-09-09,5.9465,6.0561,5.9282,6.0195,456437,0
2005-09-12,6.3027,6.3027,5.9189,5.9739,225728,0
2005-09-13,5.9739,6.1291,5.8642,6.1291,258615,0
2005-09-14,6.1017,6.2571,6.0561,6.1839,221618,0
2005-09-15,6.1839,6.4854,6.1839,6.4124,910136,0
2005-09-16,6.458,6.5311,6.3392,6.4032,243790,0
2005-09-19,6.4489,6.4763,6.2935,6.394,159953,0
2005-09-20,6.394,6.4397,6.1017,6.2296,193089,0
2005-09-21,6.1839,6.3848,6.1839,6.3666,147618,0
2005-09-22,6.3666,6.3666,6.2571,6.2935,119092,0
2005-09-23,6.2935,6.3392,6.2662,6.321,46839,0
2005-09-26,6.3575,6.3575,6.2022,6.2296,69885,0
2005-09-27,6.2296,6.3392,6.2022,6.3392,95050,0
2005-09-28,6.2571,6.3392,6.2205,6.2935,87327,0
2005-09-29,6.2752,6.3027,6.1291,6.2388,106636,0
2005-09-30,6.2388,6.3575,6.2022,6.2479,250767,0
2005-10-03,6.2571,6.4124,6.2571,6.4124,130054,0
2005-10-04,6.4124,6.4124,6.2752,6.321,244664,0
2005-10-05,6.2752,6.3392,6.1199,6.1839,156340,0
2005-10-06,6.2114,6.2479,6.1017,6.1839,132919,0
2005-10-07,6.1931,6.3027,6.1382,6.3027,88821,0
2005-10-10,6.2571,6.2935,6.1839,6.2662,23543,0
2005-10-11,6.2205,6.2571,6.0561,6.0743,105140,0
2005-10-12,6.0378,6.0652,5.7821,5.8185,124325,0
2005-10-13,5.7546,5.7911,5.4166,5.6633,194086,0
2005-10-14,5.6815,5.7821,5.5811,5.6815,202806,0
2005-10-17,5.7272,5.8642,5.7272,5.855,100157,0
2005-10-18,5.855,5.9007,5.7272,5.7363,74245,0
2005-10-19,5.8185,5.8734,5.6633,5.8734,65277,0
2005-10-20,5.8459,5.9098,5.7821,5.8094,58426,0
2005-10-21,5.8277,5.8642,5.7363,5.8368,65650,0
2005-10-24,5.855,6.1017,5.855,6.1017,89320,0
2005-10-25,6.1291,6.1839,5.9922,6.0652,82343,0
2005-10-26,6.0103,6.0925,5.9465,5.9922,44597,0
2005-10-27,5.9647,6.0378,5.8003,5.8003,167678,0
2005-10-28,5.8277,5.9647,5.8277,5.9465,105264,0
2005-10-31,5.9374,6.0103,5.9374,5.9922,34258,0
2005-11-01,5.9922,6.0835,5.9922,6.0835,98786,0
2005-11-02,6.1017,6.1839,6.0925,6.1749,64529,0
2005-11-03,6.2205,6.3392,6.1382,6.3301,344322,0
2005-11-04,6.321,6.3392,6.2205,6.2571,49580,0
2005-11-07,6.2296,6.3027,6.0561,6.1017,80600,0
2005-11-08,6.0561,6.0743,5.9374,6.0561,48459,0
2005-11-09,6.0652,6.1199,5.9922,6.0195,86578,0
2005-11-10,6.0195,6.1382,5.8642,6.0561,120711,0
2005-11-11,6.0652,6.2935,6.0561,6.1199,115853,0
2005-11-14,6.0835,6.2571,6.0835,6.1657,20802,0
2005-11-15,6.1474,6.1931,6.0561,6.0561,89818,0
2005-11-16,6.0561,6.2935,6.0561,6.1657,157709,0
2005-11-17,6.1931,6.5492,6.1931,6.5403,285523,0
2005-11-18,6.5403,6.595,6.4215,6.458,337968,0
2005-11-21,6.4671,6.595,6.4671,6.4854,96047,0
2005-11-22,6.4763,6.5403,6.4215,6.458,79726,0
2005-11-23,6.4671,6.6224,6.458,6.458,137405,0
2005-11-25,6.394,6.522,6.394,6.5037,76987,0
2005-11-28,6.4763,6.4763,5.9556,6.1382,289011,0
2005-11-29,6.1291,6.1291,5.9007,5.9282,348059,0
2005-11-30,5.983,6.2571,5.983,6.2296,134664,0
2005-12-01,6.1931,6.2388,5.9374,5.9374,98913,0
2005-12-02,6.0195,6.1931,6.0195,6.0195,124948,0
2005-12-05,6.2571,6.2571,5.7911,5.8185,257122,0
2005-12-06,5.8642,6.1291,5.8642,6.1017,225228,0
2005-12-07,6.1382,6.1382,5.9282,5.9647,40859,0
2005-12-08,6.0013,6.0561,5.8642,5.9282,57428,0
2005-12-09,5.8734,5.9739,5.8642,5.9282,20180,0
2005-12-12,5.9189,5.9374,5.6633,5.7638,130180,0
2005-12-13,5.7821,5.7821,5.6268,5.7454,126691,0
2005-12-14,5.7363,5.7911,5.7182,5.7272,136657,0
2005-12-15,5.7272,5.9647,5.6999,5.8917,178140,0
2005-12-16,5.8642,5.8642,5.5994,5.7272,338716,0
2005-12-19,5.6633,5.7272,5.5994,5.6633,123079,0
2005-12-20,5.6633,5.7272,5.5994,5.5994,102025,0
2005-12-21,5.4623,5.6086,5.4623,5.5629,119341,0
2005-12-22,5.5994,5.7182,5.5537,5.7182,113235,0
2005-12-23,5.7363,5.7363,5.5994,5.5994,39116,0
2005-12-27,5.709,5.7911,5.6633,5.709,185241,0
2005-12-28,5.6999,5.8185,5.6177,5.8185,118593,0
2005-12-29,5.8003,5.8003,5.5994,5.6633,79603,0
2005-12-30,5.7182,5.7363,5.5811,5.7363,228219,0
2006-01-03,5.7821,5.8459,5.6815,5.8185,357278,0
2006-01-04,5.9282,5.9922,5.8825,5.8917,80349,0
2006-01-05,5.8825,5.9282,5.7821,5.8825,115728,0
2006-01-06,5.9282,6.1291,5.8642,6.1017,204052,0
2006-01-09,6.1017,6.1291,6.0378,6.1199,80474,0
2006-01-10,6.0561,6.0561,5.9556,5.9922,73249,0
2006-01-11,5.9922,6.1017,5.983,6.0835,87450,0
2006-01-12,6.0561,6.1108,5.9647,5.9922,89444,0
2006-01-13,6.0103,6.0561,5.9647,6.0561,53816,0
2006-01-17,6.0195,6.1108,5.983,6.0925,176271,0
2006-01-18,6.1017,6.2022,5.9647,6.1565,224232,0
2006-01-19,6.1382,6.3301,6.1199,6.3118,219748,0
2006-01-20,6.3848,6.394,6.1017,6.1931,114359,0
2006-01-23,6.1839,6.1839,6.0103,6.0835,24540,0
2006-01-24,6.1017,6.1108,5.7821,6.0195,136782,0
2006-01-25,5.9556,6.0195,5.9282,5.9556,80474,0
2006-01-26,5.983,6.0195,5.9189,5.983,39862,0
2006-01-27,5.983,5.983,5.6633,5.8642,375340,0
2006-01-30,5.9007,5.9374,5.7638,5.8368,58426,0
2006-01-31,5.7821,6.0378,5.7363,5.9556,238932,0
2006-02-01,5.9007,5.9374,5.7911,5.8734,61416,0
2006-02-02,5.8368,5.8734,5.7454,5.7911,153101,0
2006-02-03,5.7911,5.9007,5.7546,5.8277,59670,0
2006-02-06,5.7821,5.8642,5.7729,5.7821,60542,0
2006-02-07,5.855,5.9007,5.7911,5.8003,45843,0
2006-02-08,5.8094,5.8459,5.7638,5.7638,40238,0
2006-02-09,5.7454,5.9007,5.7454,5.855,34755,0
2006-02-10,5.8734,6.0286,5.7911,6.0286,307821,0
2006-02-13,6.0286,6.0561,5.9739,6.0286,728882,0
2006-02-14,6.0286,6.0561,5.9922,6.0195,104144,0
2006-02-15,6.0835,6.1017,5.983,6.0195,148492,0
2006-02-16,6.0835,6.0835,6.0195,6.0195,138652,0
2006-02-17,6.047,6.1017,6.0195,6.0561,78854,0
2006-02-21,6.0925,6.1382,6.047,6.1382,109626,0
2006-02-22,6.1382,6.1382,5.983,6.1199,260484,0
2006-02-23,6.1474,6.1474,6.0013,6.0195,63532,0
2006-02-24,6.0286,6.0925,6.0103,6.0925,217506,0
2006-02-27,6.0925,6.1017,6.0286,6.0561,59546,0
2006-02-28,6.0835,6.0835,6.0013,6.0195,70509,0
2006-03-01,5.983,6.0925,5.983,6.0652,11834,0
2006-03-02,6.0195,6.0378,5.9647,5.9922,110994,0
2006-03-03,5.9556,6.1017,5.9556,6.0561,114234,0
2006-03-06,6.0743,6.2114,6.0743,6.1382,74370,0
2006-03-07,6.1382,6.1382,6.0195,6.0195,42727,0
2006-03-08,5.9556,6.0652,5.9556,6.0561,196701,0
2006-03-09,6.0561,6.1108,6.0013,6.0195,80600,0
2006-03-10,6.0195,6.0925,6.0195,6.0561,116974,0
2006-03-13,6.0743,6.2205,6.0103,6.2114,116600,0
2006-03-14,6.2022,6.2205,6.1017,6.2114,235941,0
2006-03-15,6.2571,6.3392,6.2296,6.3301,422181,0
2006-03-16,6.4124,6.4945,6.3027,6.458,631215,0
2006-03-17,6.4945,6.5037,6.4215,6.4854,186362,0
2006-03-20,6.4854,6.5859,6.458,6.5859,187110,0
2006-03-21,6.5767,6.5767,6.458,6.458,134414,0
2006-03-22,6.5037,6.5037,6.4215,6.4671,40486,0
2006-03-23,6.5037,6.5767,6.4397,6.458,145999,0
2006-03-24,6.5037,6.522,6.4215,6.4215,265714,0
2006-03-27,6.458,6.6041,6.458,6.522,316665,0
2006-03-28,6.5859,6.5859,6.3027,6.3301,130803,0
2006-03-29,6.4215,6.4307,6.2388,6.3575,174155,0
2006-03-30,6.394,6.458,6.3848,6.394,85582,0
2006-03-31,6.4032,6.4032,6.2752,6.3392,42727,0
2006-04-03,6.4215,6.4397,6.2205,6.3848,125819,0
2006-04-04,6.5403,6.5403,6.3301,6.458,283530,0
2006-04-05,6.5859,6.595,6.4945,6.5037,176271,0
2006-04-06,6.5128,6.5128,6.3757,6.4124,95174,0
2006-04-07,6.5676,6.5676,6.321,6.394,474251,0
2006-04-10,6.4397,6.5403,6.3392,6.4215,276303,0
2006-04-11,6.4215,6.458,6.2752,6.3575,125693,0
2006-04-12,6.4032,6.4032,6.2752,6.321,31641,0
2006-04-13,6.2571,6.458,6.2571,6.3027,234448,0
2006-04-17,6.2571,6.458,6.2571,6.4397,42354,0
2006-04-18,6.4032,6.458,6.3118,6.458,26036,0
2006-04-19,6.4215,6.4215,6.2752,6.3392,70758,0
2006-04-20,6.4032,6.4124,6.1839,6.394,96545,0
2006-04-21,6.3575,6.4215,6.3027,6.4215,68763,0
2006-04-24,6.4215,6.5037,6.3027,6.4489,69511,0
2006-04-25,6.3848,6.5037,6.321,6.458,123826,0
2006-04-26,6.3848,6.7959,6.3666,6.7228,333981,0
2006-04-27,6.7411,6.8233,6.6772,6.8051,325511,0
2006-04-28,6.8051,7.006,6.7593,6.9421,303587,0
2006-05-01,7.0244,7.0609,6.9148,6.9878,31641,0
2006-05-02,6.9148,6.9787,6.8233,6.8599,109374,0
2006-05-03,6.8599,6.8599,6.6588,6.7045,143882,0
2006-05-04,6.7411,6.7867,6.6497,6.7867,59295,0
2006-05-05,6.7867,7.1156,6.7502,6.997,185613,0
2006-05-08,7.0517,7.0973,6.9148,6.9878,43601,0
2006-05-09,6.9878,7.0792,6.9696,7.0517,124200,0
2006-05-10,6.9878,7.0334,6.9057,7.0334,40238,0
2006-05-11,7.0334,7.0334,6.8233,6.8599,106261,0
2006-05-12,6.7867,6.8051,6.4945,6.4945,216260,0
2006-05-15,6.4945,6.4945,6.2752,6.3392,231956,0
2006-05-16,6.3392,6.458,6.3392,6.4215,168298,0
2006-05-17,6.458,6.458,6.1017,6.1931,215137,0
2006-05-18,6.1931,6.2571,6.0286,6.1108,98164,0
2006-05-19,6.0652,6.2571,6.0286,6.1839,166181,0
2006-05-22,6.1839,6.1931,5.8185,5.8277,194584,0
2006-05-23,5.8185,6.1291,5.8185,5.9922,157460,0
2006-05-24,5.9374,5.9922,5.4989,5.6633,323767,0
2006-05-25,5.7363,5.8825,5.7272,5.7638,39240,0
2006-05-26,5.8825,6.1382,5.8642,6.1108,396020,0
2006-05-30,6.1839,6.1839,5.8642,5.9465,92683,0
2006-05-31,5.9098,6.5128,5.8917,6.4215,1009545,0
2006-06-01,6.2479,6.4307,6.1382,6.394,244786,0
2006-06-02,6.3392,6.4215,6.2205,6.3027,321523,0
2006-06-05,6.321,6.321,6.0378,6.047,79726,0
2006-06-06,6.0195,6.0652,5.8642,6.0561,94052,0
2006-06-07,6.0652,6.0652,5.9007,6.0013,41109,0
2006-06-08,5.8185,5.9465,5.7363,5.9465,84211,0
2006-06-09,5.983,6.1017,5.9007,5.9556,123826,0
2006-06-12,5.9374,5.9374,5.7272,5.7638,103645,0
2006-06-13,5.6999,5.8185,5.4166,5.5811,176148,0
2006-06-14,5.5811,5.7821,5.5355,5.5629,126816,0
2006-06-15,5.4989,5.8185,5.4989,5.6542,47962,0
2006-06-16,5.6999,5.8003,5.5994,5.6907,89320,0
2006-06-19,5.7363,5.8642,5.5446,5.5903,39614,0
2006-06-20,5.572,5.6907,5.4623,5.6177,150361,0
2006-06-21,5.6177,5.7729,5.5629,5.6999,99783,0
2006-06-22,5.709,5.7182,5.6177,5.6633,47089,0
2006-06-23,5.6633,5.6633,5.5811,5.5994,18561,0
2006-06-26,5.6086,5.6633,5.5994,5.5994,52818,0
2006-06-27,5.5537,5.6358,5.3983,5.508,52320,0
2006-06-28,5.38,5.5355,5.38,5.508,154720,0
2006-06-29,5.5355,5.7363,5.4623,5.645,301094,0
2006-06-30,5.6999,5.9007,5.6999,5.8368,146871,0
2006-07-03,5.8459,5.9282,5.8277,5.9007,12955,0
2006-07-05,5.7363,5.8094,5.4623,5.6725,102773,0
2006-07-06,5.7363,5.8094,5.709,5.7363,44721,0
2006-07-07,5.7182,5.9007,5.7182,5.8642,61416,0
2006-07-10,5.8642,5.8642,5.6815,5.6907,22048,0
2006-07-11,5.6177,5.7546,5.5994,5.7363,77484,0
2006-07-12,5.6999,5.7729,5.6999,5.7729,14449,0
2006-07-13,5.709,5.7821,5.5629,5.5994,57802,0
2006-07-14,5.5811,5.6177,5.4623,5.5994,83837,0
2006-07-17,5.5172,5.5355,5.4532,5.5355,30146,0
2006-07-18,5.4989,5.5355,5.38,5.508,106385,0
2006-07-19,5.5355,5.8642,5.5355,5.7821,201311,0
2006-07-20,5.8185,5.8185,5.6725,5.7272,35128,0
2006-07-21,5.7272,5.7272,5.5811,5.6268,121209,0
2006-07-24,5.6177,5.8825,5.6177,5.8459,57926,0
2006-07-25,5.8185,5.9189,5.7363,5.9007,59546,0
2006-07-26,5.9282,5.9282,5.7363,5.7454,48957,0
2006-07-27,5.7546,5.9189,5.7546,5.8825,21674,0
2006-07-28,5.8185,6.0103,5.8094,6.0103,51324,0
2006-07-31,5.9374,5.9739,5.7729,5.9282,78231,0
2006-08-01,5.8642,6.0013,5.8642,5.9739,50452,0
2006-08-02,6.0103,6.1382,5.9922,6.1108,211027,0
2006-08-03,6.0652,6.1565,6.0195,6.0743,27405,0
2006-08-04,6.1382,6.2571,6.1017,6.1017,53816,0
2006-08-07,6.0195,6.1291,5.9374,6.0561,51074,0
2006-08-08,6.1017,6.1565,6.0378,6.1382,44471,0
2006-08-09,6.1474,6.2479,6.0378,6.0835,64902,0
2006-08-10,6.0195,6.0652,6.0013,6.0561,66521,0
2006-08-11,6.0561,6.2205,5.983,6.0103,125445,0
2006-08-14,6.0561,6.0561,5.9739,6.0103,343325,0
2006-08-15,6.0561,6.1931,5.8185,6.1839,103893,0
2006-08-16,6.2571,6.2571,5.8734,6.0195,373099,0
2006-08-17,5.983,6.1291,5.9556,6.0925,19808,0
2006-08-18,6.0378,6.2571,6.0013,6.2205,73497,0
2006-08-21,6.2844,6.2844,6.0561,6.2571,21052,0
2006-08-22,6.2479,6.2662,6.1017,6.1931,30770,0
2006-08-23,6.1291,6.1657,6.0561,6.0561,46715,0
2006-08-24,6.0561,6.0925,5.8642,5.9465,107506,0
2006-08-25,5.8825,6.0561,5.8825,5.9922,40486,0
2006-08-28,5.9189,6.0925,5.8825,6.047,27033,0
2006-08-29,5.983,6.0195,5.9007,6.0103,53316,0
2006-08-30,5.9739,6.0103,5.9556,6.0103,11709,0
2006-08-31,5.9739,6.0195,5.9007,5.9098,22174,0
2006-09-01,5.9007,6.0652,5.9007,6.0378,23294,0
2006-09-05,6.0378,6.0925,5.9007,5.9465,47463,0
2006-09-06,5.9922,6.0103,5.8185,5.9098,46218,0
2006-09-07,5.8185,5.8734,5.6177,5.8734,29648,0
2006-09-08,5.8734,5.9647,5.8185,5.8185,24415,0
2006-09-11,5.7546,5.8185,5.6177,5.7911,53193,0
2006-09-12,5.7546,5.8003,5.6725,5.7638,34506,0
2006-09-13,5.7821,5.9098,5.7363,5.855,40859,0
2006-09-14,5.855,5.9098,5.7821,5.7911,15073,0
2006-09-15,5.7911,6.0103,5.7911,6.0013,85707,0
2006-09-18,5.9556,6.0195,5.9374,5.9922,29274,0
2006-09-19,5.9282,6.0195,5.8642,5.9189,62287,0
2006-09-20,5.9282,6.2479,5.9282,6.1291,192467,0
2006-09-21,5.9556,6.1382,5.9556,6.047,88322,0
2006-09-22,5.9647,6.047,5.9647,5.9922,31766,0
2006-09-25,5.9556,6.0013,5.7911,5.9647,109002,0
2006-09-26,6.0013,6.1017,5.9647,6.0561,12084,0
2006-09-27,5.983,6.0286,5.9374,5.9556,7847,0
2006-09-28,5.983,6.0561,5.9282,5.9282,20429,0
2006-09-29,5.8642,6.0561,5.8642,5.9374,25786,0
2006-10-02,5.8642,6.0195,5.7729,5.9465,58923,0
2006-10-03,5.983,6.0103,5.9007,5.9374,72626,0
2006-10-04,5.9189,6.0925,5.9098,6.0925,77110,0
2006-10-05,6.1382,6.1749,6.0195,6.1657,47213,0
2006-10-06,6.1291,6.1474,6.1017,6.1108,9966,0
2006-10-09,6.1565,6.2662,6.1291,6.2205,151109,0
2006-10-10,6.2571,6.3392,6.1839,6.2205,52695,0
2006-10-11,6.1931,6.3027,6.1291,6.1839,28402,0
2006-10-12,6.2205,6.2571,6.1474,6.1749,54438,0
2006-10-13,6.1291,6.4489,6.1291,6.4124,114981,0
2006-10-16,6.4397,6.5037,6.4307,6.5037,27531,0
2006-10-17,6.458,6.458,6.3757,6.4215,30893,0
2006-10-18,6.4307,6.4945,6.321,6.4215,61539,0
2006-10-19,6.4763,6.4763,6.3392,6.4671,68143,0
2006-10-20,6.4307,6.5492,6.3848,6.5403,249272,0
2006-10-23,6.5676,6.5767,6.5128,6.5403,97666,0
2006-10-24,6.5676,6.5859,6.5037,6.5676,95422,0
2006-10-25,6.5676,6.7228,6.5676,6.7228,370606,0
2006-10-26,6.7867,6.9696,6.7228,6.9696,265217,0
2006-10-27,6.9057,6.9513,6.7319,6.7319,103770,0
2006-10-30,6.9421,6.9421,6.5767,6.6224,114110,0
2006-10-31,6.6588,6.7959,6.6588,6.7228,54688,0
2006-11-01,6.7045,6.8782,6.7045,6.8599,193089,0
2006-11-02,6.8599,6.8599,6.6588,6.7411,33635,0
2006-11-03,6.7045,6.9057,6.6955,6.8324,55310,0
2006-11-06,6.8599,6.9604,6.8599,6.9238,42978,0
2006-11-07,6.9148,6.9696,6.7411,6.7411,83963,0
2006-11-08,6.8051,7.1338,6.8051,7.1248,271445,0
2006-11-09,7.0792,7.143,6.997,6.997,107257,0
2006-11-10,7.0152,7.0883,6.8874,6.9878,85582,0
2006-11-13,6.9421,7.0244,6.8965,6.9513,48706,0
2006-11-14,6.9878,7.0973,6.9696,7.07,158208,0
2006-11-15,7.0609,7.2069,7.0609,7.1522,113611,0
2006-11-16,7.1065,7.1613,7.0426,7.0609,160700,0
2006-11-17,6.9878,7.0609,6.8599,7.0244,26535,0
2006-11-20,6.9421,7.1613,6.9421,7.0609,73249,0
2006-11-21,7.0244,7.1338,7.0244,7.07,32015,0
2006-11-22,6.9057,7.1886,6.9057,7.1705,191220,0
2006-11-24,7.2252,7.344,7.1978,7.2344,74245,0
2006-11-27,7.28,7.2891,7.1522,7.1796,210032,0
2006-11-28,7.143,7.1886,7.07,7.1338,123327,0
2006-11-29,7.1338,7.4627,7.1338,7.4354,139148,0
2006-11-30,7.4627,7.4627,7.3074,7.3897,192592,0
2006-12-01,7.344,7.344,7.2069,7.28,28027,0
2006-12-04,7.3074,7.3897,7.1705,7.3074,118469,0
2006-12-05,7.344,7.5815,7.3074,7.5815,174155,0
2006-12-06,7.5815,7.7094,7.4811,7.609,244912,0
2006-12-07,7.6272,7.6911,7.4627,7.4719,119591,0
2006-12-08,7.4445,7.6272,7.4445,7.5633,15198,0
2006-12-11,7.6272,7.6637,7.5267,7.618,36127,0
2006-12-12,7.5451,7.6546,7.4994,7.5451,157336,0
2006-12-13,7.6272,7.6637,7.5176,7.5815,76362,0
2006-12-14,7.6272,7.6546,7.4994,7.5267,52818,0
2006-12-15,7.5176,7.6911,7.4627,7.6637,105014,0
2006-12-18,7.6911,7.7824,7.6819,7.7094,54563,0
2006-12-19,7.6637,7.6637,7.618,7.618,72004,0
2006-12-20,7.618,7.6637,7.5541,7.6546,68266,0
2006-12-21,7.6637,7.6637,7.5451,7.6272,33260,0
2006-12-22,7.6272,7.6272,7.4537,7.4811,19932,0
2006-12-26,7.4811,7.5267,7.4262,7.4719,26409,0
2006-12-27,7.5176,7.6637,7.3897,7.6272,134914,0
2006-12-28,7.6272,7.6454,7.5451,7.5815,80474,0
2006-12-29,7.5633,7.7094,7.4811,7.6272,64155,0
2007-01-03,7.7094,8.5771,7.7002,8.0199,289881,0
2007-01-04,8.0839,8.3214,7.8921,8.1204,74742,0
2007-01-05,8.1479,8.3489,7.8647,8.2665,225851,0
2007-01-08,8.3489,8.3489,8.1479,8.2026,72253,0
2007-01-09,8.23,8.2483,7.8647,7.9377,78231,0
2007-01-10,7.8647,8.0473,7.7458,8.0473,143507,0
2007-01-11,8.0473,8.2665,8.0473,8.1204,39240,0
2007-01-12,8.1296,8.3489,8.1296,8.2665,60668,0
2007-01-16,8.2483,8.5132,8.2483,8.3672,72377,0
2007-01-17,8.504,8.6501,8.3489,8.5863,121709,0
2007-01-18,8.5132,8.8329,8.3032,8.431,181752,0
2007-01-19,8.5132,8.5863,8.2483,8.4493,27033,0
2007-01-22,8.5132,8.5132,8.4128,8.4675,30520,0
2007-01-23,8.5224,8.7782,8.4767,8.7324,47463,0
2007-01-24,8.8329,9.0246,8.7232,8.8147,167176,0
2007-01-25,8.9061,8.9061,8.5497,8.6136,60668,0
2007-01-26,8.5863,8.8786,8.5132,8.6684,75491,0
2007-01-29,8.5132,8.6592,8.4493,8.4949,43601,0
2007-01-30,8.4493,8.7873,8.4401,8.7232,372351,0
2007-01-31,8.9242,8.9882,8.7141,8.8239,201933,0
2007-02-01,8.9791,9.0704,8.6958,8.9061,187981,0
2007-02-02,9.1342,9.2717,8.9974,9.1069,107756,0
2007-02-05,9.2256,9.3722,8.9242,9.1434,49082,0
2007-02-06,9.4718,10.111,9.2717,9.856,354038,0
2007-02-07,10.185,10.185,9.4371,9.719,203054,0
2007-02-08,9.4629,9.673,9.2347,9.637,119839,0
2007-02-09,9.591,9.838,9.3722,9.673,114234,0
2007-02-12,9.637,9.728,9.3174,9.509,163288,0
2007-02-13,9.446,9.7,9.446,9.637,191968,0
2007-02-14,9.682,9.682,9.555,9.637,148242,0
2007-02-15,9.61,9.792,9.4817,9.673,207042,0
2007-02-16,9.673,10.057,9.646,9.957,236813,0
2007-02-20,10.111,10.358,10.02,10.286,182251,0
2007-02-21,10.286,10.431,10.12,10.404,366247,0
2007-02-22,10.431,10.431,10.166,10.277,135411,0
2007-02-23,10.358,10.395,9.882,10.203,151606,0
2007-02-26,10.258,10.277,10.076,10.195,215015,0
2007-02-27,9.792,9.792,9.0156,9.2717,419191,0
2007-02-28,9.2256,9.381,9.0338,9.3536,401625,0
2007-03-01,9.1526,9.3448,7.3714,8.9974,302715,0
2007-03-02,9.0795,9.1252,8.5863,8.8695,313550,0
2007-03-05,8.431,9.1069,8.1112,8.8329,419440,0
2007-03-06,9.0613,9.3908,9.0338,9.2531,227596,0
2007-03-07,9.2439,9.2439,8.9974,9.1069,157959,0
2007-03-08,9.2165,9.3908,9.1709,9.2439,152850,0
2007-03-09,9.3448,9.3908,9.2165,9.3908,39364,0
2007-03-12,9.3262,9.4718,9.2439,9.3995,181629,0
2007-03-13,9.3908,9.4906,9.2347,9.336,343201,0
2007-03-14,9.4183,9.4183,9.043,9.2347,119092,0
2007-03-15,9.3076,9.454,9.2902,9.3076,127937,0
2007-03-16,9.3262,9.4906,9.2717,9.3995,116477,0
2007-03-19,9.3995,9.509,9.2717,9.4817,45717,0
2007-03-20,9.4094,10.111,9.4094,10.103,281412,0
2007-03-21,10.277,10.87,9.518,10.249,166679,0
2007-03-22,10.295,10.295,10.039,10.148,169794,0
2007-03-23,10.176,10.358,10.157,10.358,215015,0
2007-03-26,10.358,10.358,10.012,10.268,189603,0
2007-03-27,10.423,10.423,9.628,10.039,135534,0
2007-03-28,9.874,9.993,9.628,9.719,62536,0
2007-03-29,9.746,9.882,9.682,9.774,164686,0
2007-03-30,9.637,10.094,9.637,10.012,87327,0
2007-04-02,10.231,10.295,10.039,10.157,423302,0
2007-04-03,10.111,10.313,10.085,10.111,175523,0
2007-04-04,10.157,10.157,9.901,9.974,94924,0
2007-04-05,9.901,10.222,9.838,10.166,157709,0
2007-04-09,10.111,10.111,9.965,10.039,59172,0
2007-04-10,10.111,10.277,9.957,10.002,268207,0
2007-04-11,9.965,10.166,9.965,10.066,128683,0
2007-04-12,10.039,10.057,9.728,9.728,116849,0
2007-04-13,9.618,9.901,9.509,9.838,129930,0
2007-04-16,9.765,10.076,9.637,9.755,235818,0
2007-04-17,9.782,9.82,9.509,9.709,204426,0
2007-04-18,9.555,9.847,9.555,9.82,138027,0
2007-04-19,9.82,9.856,9.646,9.792,115977,0
2007-04-20,9.866,9.866,9.637,9.792,273190,0
2007-04-23,9.709,9.882,9.69,9.81,98662,0
2007-04-24,9.874,9.874,9.4371,9.509,263598,0
2007-04-25,9.4718,9.81,9.4718,9.537,192592,0
2007-04-26,9.537,9.601,9.4371,9.555,122580,0
2007-04-27,9.555,9.728,9.509,9.591,105389,0
2007-04-30,9.673,9.682,8.8969,9.3722,171662,0
2007-05-01,9.3536,9.4371,9.1617,9.2439,118232,0
2007-05-02,9.2717,9.546,9.2717,9.4371,190224,0
2007-05-03,9.3908,9.664,9.1526,9.664,617388,0
2007-05-04,9.673,9.736,9.637,9.646,109999,0
2007-05-07,9.782,9.782,9.528,9.583,105140,0
2007-05-08,9.3908,9.528,9.3076,9.381,31517,0
2007-05-09,9.4629,9.555,9.381,9.4995,94800,0
2007-05-10,9.4371,9.509,9.0704,9.0886,139646,0
2007-05-11,9.0704,9.4718,9.0065,9.2717,122953,0
2007-05-14,9.3908,9.591,9.3536,9.3995,57553,0
2007-05-15,9.4094,9.537,9.3076,9.3536,89941,0
2007-05-16,9.2073,9.709,9.2073,9.682,90315,0
2007-05-17,9.655,9.782,9.4906,9.682,42354,0
2007-05-18,9.69,9.792,9.628,9.755,43351,0
2007-05-21,9.765,9.874,9.69,9.792,83089,0
2007-05-22,9.655,9.774,9.583,9.591,91062,0
2007-05-23,9.637,9.774,9.591,9.637,193713,0
2007-05-24,9.555,9.637,9.3536,9.4371,287641,0
2007-05-25,9.4718,9.591,9.3722,9.4094,170043,0
2007-05-29,9.4718,9.61,9.4183,9.4371,191594,0
2007-05-30,9.3536,9.555,9.3536,9.3995,117598,0
2007-05-31,9.4371,9.618,9.1981,9.618,246406,0
2007-06-01,9.628,9.838,9.573,9.736,212647,0
2007-06-04,9.673,9.709,9.573,9.61,40238,0
2007-06-05,9.509,9.628,9.3908,9.454,49580,0
2007-06-06,9.4371,9.4371,9.2347,9.2347,114234,0
2007-06-07,9.2619,9.3262,8.8695,8.9882,145751,0
2007-06-08,8.9882,9.0886,8.8329,9.0338,209159,0
2007-06-11,9.0338,9.0613,8.7505,8.9517,193837,0
2007-06-12,8.9151,8.9151,8.504,8.6592,183622,0
2007-06-13,8.7505,8.9882,8.7505,8.7965,104516,0
2007-06-14,8.8329,9.1799,8.8329,9.0065,88322,0
2007-06-15,9.0338,9.3536,9.0246,9.2347,169170,0
2007-06-18,9.3076,9.3174,9.1981,9.2256,43227,0
2007-06-19,9.2347,9.2717,9.043,9.116,139148,0
2007-06-20,9.0886,9.1526,8.7141,8.8695,132421,0
2007-06-21,8.7505,8.7873,8.6775,8.7141,253631,0
2007-06-22,8.6592,8.8603,8.5771,8.6136,225603,0
2007-06-25,8.4675,8.7414,8.4401,8.6228,270824,0
2007-06-26,8.5406,8.9061,8.5406,8.5679,95050,0
2007-06-27,8.2026,8.5771,8.1935,8.5132,246905,0
2007-06-28,8.4675,8.8147,8.4675,8.5863,198071,0
2007-06-29,8.5771,8.6501,8.3032,8.6136,162196,0
2007-07-02,8.5863,8.7873,8.5863,8.7049,88197,0
2007-07-03,8.6867,8.769,8.641,8.6684,169918,0
2007-07-05,8.6228,8.8056,8.5679,8.5771,86578,0
2007-07-06,8.7141,8.7782,8.4767,8.5588,169544,0
2007-07-09,8.5497,8.7598,8.5497,8.6958,143260,0
2007-07-10,8.7141,8.8329,8.4857,8.6228,591227,0
2007-07-11,8.5406,8.6592,8.3672,8.431,709323,0
2007-07-12,8.23,8.6867,8.23,8.632,157586,0
2007-07-13,8.5863,8.7141,8.5132,8.5771,120214,0
2007-07-16,8.641,8.6958,8.431,8.5679,198818,0
2007-07-17,8.5132,8.5406,8.2483,8.4401,67395,0
2007-07-18,8.431,8.4675,8.0747,8.3123,366993,0
2007-07-19,8.4675,8.6045,8.3123,8.5863,373099,0
2007-07-20,8.6592,8.6592,8.3761,8.5132,232951,0
2007-07-23,8.4949,8.7141,8.4767,8.6684,175773,0
2007-07-24,8.7049,8.7049,8.2483,8.2483,101401,0
2007-07-25,8.3944,8.504,8.1204,8.2483,119839,0
2007-07-26,8.0473,8.1387,7.6819,7.8647,243416,0
2007-07-27,8.1387,8.1479,7.6728,7.8464,245659,0
2007-07-30,7.9104,8.1387,7.8555,8.0017,146748,0
2007-07-31,7.9834,8.2208,7.9834,8.0473,102150,0
2007-08-01,7.9194,8.0382,7.7367,7.8647,87450,0
2007-08-02,7.7824,8.2208,7.7824,8.1112,209782,0
2007-08-03,7.7641,8.1112,7.7276,7.8555,220744,0
2007-08-06,7.7733,7.8282,7.2252,7.6911,154346,0
2007-08-07,7.6272,7.7186,7.5359,7.5815,109999,0
2007-08-08,7.6272,7.9377,7.6272,7.8282,171539,0
2007-08-09,7.5906,7.7367,7.2618,7.2709,246406,0
2007-08-10,6.9238,7.2252,6.9238,7.0973,252011,0
2007-08-13,7.1705,7.3897,7.1065,7.2982,112116,0
2007-08-14,7.4079,7.417,7.1248,7.2252,175025,0
2007-08-15,7.1248,7.143,6.7684,6.8233,265093,0
2007-08-16,6.6224,6.7776,6.1017,6.7045,395023,0
2007-08-17,7.4262,7.7915,6.7228,7.3897,455441,0
2007-08-20,7.4627,7.618,7.1886,7.5451,89941,0
2007-08-21,7.5633,7.6454,7.2618,7.4262,119839,0
2007-08-22,8.0107,8.0107,7.4811,7.618,124450,0
2007-08-23,7.618,7.6728,7.5451,7.609,104019,0
2007-08-24,7.5815,7.7367,7.4537,7.5176,91311,0
2007-08-27,7.4627,7.5815,7.4354,7.4445,76737,0
2007-08-28,7.3897,7.4537,7.1065,7.3165,126441,0
2007-08-29,7.3531,7.4354,7.0609,7.28,165060,0
2007-08-30,6.9878,7.2709,6.8599,7.0426,178639,0
2007-08-31,7.344,7.5085,7.2526,7.3531,91935,0
2007-09-04,7.5267,7.5267,7.2252,7.3165,46839,0
2007-09-05,7.3074,7.3165,7.0244,7.1065,141640,0
2007-09-06,7.006,7.28,7.006,7.1886,75615,0
2007-09-07,6.9878,7.1065,6.9057,7.0883,96918,0
2007-09-10,7.0152,7.1886,6.7228,6.8051,331117,0
2007-09-11,6.7411,6.8233,6.668,6.7137,139148,0
2007-09-12,6.6224,6.8508,6.595,6.7959,95300,0
2007-09-13,6.8051,7.0244,6.7959,6.8051,92058,0
2007-09-14,6.8233,7.0152,6.8233,6.8416,114732,0
2007-09-17,6.7045,6.9696,6.7045,6.8965,89193,0
2007-09-18,6.8233,7.1886,6.7228,7.0973,284402,0
2007-09-19,7.1796,7.4262,7.1796,7.2891,330244,0
2007-09-20,7.344,7.344,7.0609,7.1705,74869,0
2007-09-21,7.2252,7.28,7.0609,7.1886,58674,0
2007-09-24,7.1886,7.28,6.9878,7.1248,62162,0
2007-09-25,7.1338,7.1338,6.9238,7.1065,21550,0
2007-09-26,7.0883,7.2891,6.9878,7.1522,149115,0
2007-09-27,7.1796,7.2252,6.9878,7.1796,63408,0
2007-09-28,7.2252,7.2344,6.9421,7.1613,66273,0
2007-10-01,7.2161,7.3805,7.0152,7.344,144007,0
2007-10-02,7.28,7.4902,7.28,7.3805,235693,0
2007-10-03,7.3348,7.4537,7.2434,7.3988,41359,0
2007-10-04,7.3623,7.4627,7.2618,7.2618,46341,0
2007-10-05,7.2891,7.6272,7.2891,7.4902,124450,0
2007-10-08,7.5451,7.7458,7.417,7.7094,141640,0
2007-10-09,7.7186,7.8921,7.7186,7.7733,69760,0
2007-10-10,7.8282,7.9286,7.6911,7.8464,83465,0
2007-10-11,7.9104,8.029,7.0244,7.344,291751,0
2007-10-12,7.4262,7.5723,7.3805,7.4537,170666,0
2007-10-15,7.5085,7.7094,7.4079,7.5633,53940,0
2007-10-16,7.1522,7.5359,7.1522,7.4262,122953,0
2007-10-17,7.5085,7.618,7.07,7.3074,142014,0
2007-10-18,7.417,7.7186,7.2252,7.5906,278671,0
2007-10-19,8.0017,8.0017,7.2618,7.2709,128934,0
2007-10-22,7.2344,7.3165,7.0426,7.3074,83713,0
2007-10-23,7.4262,7.4627,7.1248,7.2618,87576,0
2007-10-24,7.1978,7.2526,6.997,7.2252,68763,0
2007-10-25,7.1796,7.3805,7.1338,7.2344,173904,0
2007-10-26,7.3165,7.8555,7.28,7.5451,115728,0
2007-10-29,8.029,8.029,7.4994,7.819,115355,0
2007-10-30,7.2252,7.8555,7.2252,7.6546,71007,0
2007-10-31,7.618,7.7002,7.4262,7.6546,163567,0
2007-11-01,7.4627,7.8282,7.1978,7.2709,127315,0
2007-11-02,7.2618,7.4537,7.0609,7.3165,253757,0
2007-11-05,7.3165,7.3165,7.0792,7.143,38742,0
2007-11-06,7.1065,7.4719,7.0973,7.4627,70509,0
2007-11-07,7.3531,7.3714,7.0609,7.0609,115728,0
2007-11-08,7.0609,7.2434,6.8782,7.1248,113737,0
2007-11-09,7.0244,7.4627,6.8782,7.4627,78979,0
2007-11-12,7.4627,7.4627,7.0973,7.0973,139646,0
2007-11-13,7.2434,7.5267,7.1886,7.4994,90190,0
2007-11-14,7.6272,7.6272,7.2252,7.2618,45968,0
2007-11-15,6.9057,7.344,6.9057,7.2618,53816,0
2007-11-16,7.1978,7.3165,6.9421,7.0792,68727,0
2007-11-19,7.1705,7.1705,6.8233,6.869,120214,0
2007-11-20,6.869,7.0609,6.7502,7.0334,74742,0
2007-11-21,6.8416,7.0244,6.668,6.8965,78979,0
2007-11-23,6.8599,7.0426,6.8599,6.9057,52445,0
2007-11-26,6.8599,6.9057,6.6497,6.668,124325,0
2007-11-27,6.7867,6.8233,6.668,6.668,45095,0
2007-11-28,6.7045,7.2161,6.7045,6.9513,149613,0
2007-11-29,6.8508,7.2069,6.8508,7.0609,158832,0
2007-11-30,7.0973,7.2161,6.5859,6.595,483096,0
2007-12-03,6.7045,6.7959,6.458,6.7776,248525,0
2007-12-04,6.8416,6.8416,6.5492,6.6406,43601,0
2007-12-05,6.7867,6.8324,6.5492,6.5492,51324,0
2007-12-06,6.5492,7.0517,6.5311,6.869,339712,0
2007-12-07,7.0334,7.0609,6.9148,6.9696,45220,0
2007-12-10,7.1248,7.143,6.7411,6.9696,96793,0
2007-12-11,6.997,7.0792,6.5859,6.595,248775,0
2007-12-12,6.9421,7.1248,6.4397,6.595,124699,0
2007-12-13,6.5311,6.6132,6.458,6.5859,53068,0
2007-12-14,6.6041,6.6497,6.3301,6.5492,95548,0
2007-12-17,6.6041,6.6041,6.0378,6.1382,156588,0
2007-12-18,6.3848,6.4854,5.9922,6.2844,136906,0
2007-12-19,6.2752,6.3301,6.1108,6.1749,28527,0
2007-12-20,6.2752,6.3301,6.0743,6.1657,62660,0
2007-12-21,6.1565,6.3392,6.0835,6.3118,85208,0
2007-12-24,6.1931,6.3848,6.1657,6.3848,19183,0
2007-12-26,6.4215,6.522,6.2844,6.4945,76862,0
2007-12-27,6.6041,6.6041,6.321,6.3848,24229,0
2007-12-28,6.3848,6.458,6.3301,6.3392,54189,0
2007-12-31,6.2662,6.3392,5.9922,6.0835,155094,0
2008-01-02,6.1291,6.3027,5.8642,5.8825,201809,0
2008-01-03,5.983,6.1931,5.8825,6.1108,122829,0
2008-01-04,6.2205,6.2205,5.8642,6.0561,153101,0
2008-01-07,6.1017,6.1931,5.8642,6.0195,112220,0
2008-01-08,5.9922,6.0925,5.8185,5.8185,91061,0
2008-01-09,5.9189,6.1108,5.6358,5.7911,176085,0
2008-01-10,6.1931,6.2752,5.709,6.1017,178513,0
2008-01-11,5.9282,6.1931,5.8825,5.9739,158582,0
2008-01-14,6.1657,6.1657,6.0195,6.0561,115229,0
2008-01-15,6.0925,6.1291,5.9098,6.0561,50951,0
2008-01-16,6.1291,6.1657,5.8185,5.9189,207539,0
2008-01-17,5.8094,6.0925,5.6999,5.7182,203100,0
2008-01-18,5.6999,5.9098,5.4806,5.7729,175370,0
2008-01-22,4.4941,5.6633,4.4941,5.5994,266711,0
2008-01-23,5.3983,6.0925,5.1701,5.9374,363881,0
2008-01-24,5.9374,5.9374,5.7454,5.9374,216011,0
2008-01-25,6.1017,6.1017,5.6633,5.7182,145801,0
2008-01-28,5.7638,5.983,5.4349,5.9282,101487,0
2008-01-29,6.047,6.0652,5.8003,6.0013,258739,0
2008-01-30,5.9189,6.1565,5.8185,5.9922,130303,0
2008-01-31,6.0013,6.0013,5.6999,5.983,170541,0
2008-02-01,6.0195,6.1017,5.8642,6.0286,86827,0
2008-02-04,6.1291,6.1839,5.9647,6.0195,180257,0
2008-02-05,6.0103,6.1565,5.8642,6.0561,219000,0
2008-02-06,5.9647,6.2205,5.9647,6.0743,148287,0
2008-02-07,6.047,6.1291,6.0195,6.1017,219872,0
2008-02-08,6.0925,6.1199,5.8642,6.0103,154720,0
2008-02-11,6.0103,6.0195,5.8185,5.9282,72128,0
2008-02-12,5.9922,6.047,5.8459,5.9374,134414,0
2008-02-13,6.1657,6.1839,6.0103,6.1839,86847,0
2008-02-14,6.1931,6.2571,5.9739,6.0378,171662,0
2008-02-15,6.1017,6.1017,5.7911,6.0743,134041,0
2008-02-19,5.9556,6.2479,5.9556,6.0561,62287,0
2008-02-20,6.0013,6.1291,5.9465,6.1017,57304,0
2008-02-21,6.1291,6.1657,5.8094,5.855,68515,0
2008-02-22,5.8734,5.9374,5.7363,5.9374,129930,0
2008-02-25,5.9189,6.1017,5.8642,6.0013,106510,0
2008-02-26,6.0013,6.3301,5.9647,6.3301,104766,0
2008-02-27,6.4215,6.4215,6.0378,6.3392,121460,0
2008-02-28,6.2662,6.869,6.1749,6.7593,423686,0
2008-02-29,6.5859,6.5859,5.983,5.983,189603,0
2008-03-03,6.047,6.2935,6.0195,6.1657,68266,0
2008-03-04,6.1291,6.321,5.9922,6.1382,163066,0
2008-03-05,6.321,6.3848,6.1382,6.3848,88073,0
2008-03-06,6.3848,6.3848,6.1657,6.321,113487,0
2008-03-07,6.3118,6.3392,5.8642,5.9374,116102,0
2008-03-10,5.9007,6.1017,5.8734,5.9374,160533,0
2008-03-11,6.4124,6.4397,5.9374,6.2205,79477,0
2008-03-12,6.2388,6.321,6.0195,6.0378,106178,0
2008-03-13,6.0103,6.2205,5.709,6.1931,201523,0
2008-03-14,6.1839,6.2205,5.8734,6.0195,154970,0
2008-03-17,5.9374,6.0195,5.4989,5.8094,194464,0
2008-03-18,5.8642,6.0195,5.8094,6.0103,109501,0
2008-03-19,6.0103,6.1749,5.5994,5.6358,69939,0
2008-03-20,5.7182,5.9098,5.5446,5.8825,40610,0
2008-03-24,5.855,6.0103,5.8003,5.9007,130303,0
2008-03-25,5.8917,6.1017,5.8734,5.9922,177205,0
2008-03-26,5.9556,6.0561,5.7454,6.0561,70260,0
2008-03-27,6.0561,6.1474,5.7454,5.7821,59796,0
2008-03-28,5.7821,6.0103,5.6999,5.9647,77235,0
2008-03-31,5.9007,6.0103,5.6815,5.6815,53442,0
2008-04-01,5.7821,6.0195,5.7729,5.9007,217132,0
2008-04-02,6.0103,6.0103,5.7454,5.855,77858,0
2008-04-03,5.8917,5.9739,5.7272,5.855,193132,0
2008-04-04,5.9282,5.9922,5.7911,5.8642,154720,0
2008-04-07,5.9922,5.9922,5.7911,5.8277,80474,0
2008-04-08,5.8368,6.0561,5.7911,5.855,85458,0
2008-04-09,5.9098,6.0103,5.8277,5.9189,65152,0
2008-04-10,5.9465,5.983,5.7821,5.9007,36625,0
2008-04-11,5.7729,5.8917,5.5446,5.5811,431774,0
2008-04-14,5.508,5.5355,5.4532,5.4806,174402,0
2008-04-15,5.1792,5.5355,5.1792,5.508,183841,0
2008-04-16,5.5811,5.7638,5.572,5.7638,83837,0
2008-04-17,5.709,5.709,5.4989,5.5264,126106,0
2008-04-18,5.4806,5.645,5.1792,5.4989,283584,0
2008-04-21,5.5264,5.6725,5.4532,5.4806,249397,0
2008-04-22,5.4623,5.508,5.0148,5.0969,217241,0
2008-04-23,5.1426,5.1701,4.9508,5.0878,248386,0
2008-04-24,5.2157,5.2796,4.9143,5.1336,98284,0
2008-04-25,5.1152,5.1152,4.8137,4.9691,235974,0
2008-04-28,5.0148,5.1336,4.8686,5.0969,205209,0
2008-04-29,5.0697,5.0788,4.8686,4.9051,156679,0
2008-04-30,4.9325,5.2522,4.8777,5.1061,84267,0
2008-05-01,5.1336,5.3983,5.0056,5.2614,120965,0
2008-05-02,5.1883,5.4075,5.1336,5.2979,77567,0
2008-05-05,5.1974,5.2522,4.8961,4.8961,138128,0
2008-05-06,4.4941,5.1792,4.4849,4.9783,476883,0
2008-05-07,5.0422,5.1061,4.9143,4.9874,349650,0
2008-05-08,4.9965,5.0697,4.8411,5.0513,264801,0
2008-05-09,5.0513,5.0513,4.8137,4.8686,79855,0
2008-05-12,4.9234,4.9325,4.8047,4.8869,61227,0
2008-05-13,4.9416,4.9416,4.6768,4.7224,185881,0
2008-05-14,4.7955,4.8047,4.5398,4.6494,190778,0
2008-05-15,4.7315,4.9874,4.6311,4.9508,101957,0
2008-05-16,4.9691,5.0878,4.8411,5.0422,135702,0
2008-05-19,4.9965,5.2979,4.9325,5.2248,219432,0
2008-05-20,5.1244,5.2248,4.9508,5.0422,364523,0
2008-05-21,5.1336,5.2796,5.024,5.1426,431613,0
2008-05-22,5.4989,5.4989,5.1336,5.1518,243611,0
2008-05-23,5.1974,5.1974,4.8961,5.1244,144771,0
2008-05-27,4.9143,5.0422,4.8961,4.9416,466593,0
2008-05-28,4.9234,5.024,4.8594,4.8961,98544,0
2008-05-29,4.8961,5.1061,4.7407,5.0605,292028,0
2008-05-30,5.1426,5.1426,4.7315,4.7315,2012528,0
2008-06-02,4.7315,4.96,4.7133,4.96,145535,0
2008-06-03,4.8777,4.96,4.8228,4.9143,153919,0
2008-06-04,4.9051,5.0056,4.8047,4.8319,217350,0
2008-06-05,4.8869,4.9325,4.7772,4.8228,116381,0
2008-06-06,4.8047,4.8047,4.5763,4.6219,251768,0
2008-06-09,4.6951,4.7864,4.5763,4.6037,192122,0
2008-06-10,4.5946,4.6494,4.4119,4.4119,166041,0
2008-06-11,4.4119,4.4666,4.1378,4.2292,560949,0
2008-06-12,4.2109,4.4575,4.2109,4.2292,292744,0
2008-06-13,4.2109,4.3754,4.1287,4.3114,50701,0
2008-06-16,4.2566,4.3298,4.0738,4.0922,86517,0
2008-06-17,4.1013,4.1562,4.019,4.0374,154577,0
2008-06-18,4.0099,4.3388,3.9916,4.2658,337729,0
2008-06-19,4.2658,4.3023,4.1378,4.2658,114078,0
2008-06-20,4.1926,4.4941,4.0922,4.3298,570971,0
2008-06-23,4.2931,4.4483,4.2018,4.421,286510,0
2008-06-24,4.3936,4.4758,4.2475,4.3114,155255,0
2008-06-25,4.2475,4.4483,4.2109,4.2749,209806,0
2008-06-26,4.284,4.284,4.1378,4.1562,73856,0
2008-06-27,4.1195,4.2109,4.1195,4.1562,91942,0
2008-06-30,4.2018,4.2749,4.1562,4.2566,125684,0
2008-07-01,4.2109,4.4302,4.1562,4.421,147625,0
2008-07-02,4.4666,4.5398,4.2201,4.3114,170083,0
2008-07-03,4.3023,4.3298,4.147,4.1743,48957,0
2008-07-07,4.1378,4.2018,3.873,3.9734,136017,0
2008-07-08,3.946,4.2384,3.9277,4.1652,175238,0
2008-07-09,4.1926,4.2931,3.9825,3.9825,70531,0
2008-07-10,4.0282,4.0282,3.9369,3.9369,67034,0
2008-07-11,3.8181,4.1562,3.6995,3.8364,136589,0
2008-07-14,3.7998,3.873,3.6812,3.7725,209870,0
2008-07-15,3.7725,3.8364,3.5807,3.7998,122371,0
2008-07-16,3.7542,3.9916,3.6995,3.8273,223012,0
2008-07-17,3.873,4.2566,3.873,4.1743,145707,0
2008-07-18,4.1378,4.1743,3.946,4.147,324162,0
2008-07-21,4.1834,4.3845,4.1743,4.3845,55175,0
2008-07-22,4.3388,4.4849,4.2109,4.4849,161824,0
2008-07-23,4.4483,4.549,4.3023,4.3206,109860,0
2008-07-24,4.3114,4.3662,4.2201,4.2749,69028,0
2008-07-25,4.2658,4.2658,3.9916,4.1378,50248,0
2008-07-28,4.2109,4.2201,4.0099,4.0099,107122,0
2008-07-29,4.0557,4.1926,4.0374,4.0922,36629,0
2008-07-30,4.0922,4.3114,4.0738,4.2292,217943,0
2008-07-31,4.1834,4.3388,4.1287,4.3388,133908,0
2008-08-01,4.3479,4.4393,4.1652,4.4302,232998,0
2008-08-04,4.2109,4.357,4.1834,4.1834,73363,0
2008-08-05,4.2292,4.3023,4.1378,4.3023,59152,0
2008-08-06,4.2658,4.4119,4.2201,4.4119,224203,0
2008-08-07,4.3388,4.4027,4.0922,4.147,363535,0
2008-08-08,4.147,4.2384,3.8638,4.2384,222279,0
2008-08-11,4.2384,4.284,4.0922,4.1743,217838,0
2008-08-12,4.1834,4.2109,4.019,4.1926,139650,0
2008-08-13,4.1926,4.3298,4.1013,4.3206,77235,0
2008-08-14,4.2749,4.357,4.2292,4.3388,53940,0
2008-08-15,4.3023,4.4483,4.2658,4.4393,122914,0
2008-08-18,4.4393,4.4575,4.2749,4.3845,53193,0
2008-08-19,4.421,4.4393,4.2109,4.3754,158832,0
2008-08-20,4.3936,4.4666,4.1652,4.2658,378308,0
2008-08-21,4.2749,4.3479,4.1378,4.2566,198924,0
2008-08-22,4.2566,4.3754,4.2384,4.3754,126716,0
2008-08-25,4.2931,4.357,4.2749,4.3298,56392,0
2008-08-26,4.3479,4.4027,4.3114,4.3479,128341,0
2008-08-27,4.3479,4.4666,4.3023,4.4119,48260,0
2008-08-28,4.4119,4.5763,4.4027,4.5032,51328,0
2008-08-29,4.5398,4.6219,4.4941,4.6219,89502,0
2008-09-02,4.3936,4.8594,4.3936,4.6859,193423,0
2008-09-03,4.6859,4.7772,4.6037,4.6584,105435,0
2008-09-04,4.6676,4.6676,4.4027,4.4575,52645,0
2008-09-05,4.4666,4.6219,4.3845,4.5124,118265,0
2008-09-08,4.6859,4.7224,4.4666,4.549,166930,0
2008-09-09,4.5398,4.5855,4.3298,4.4027,116037,0
2008-09-10,4.4119,4.4119,4.1013,4.2566,84052,0
2008-09-11,4.1378,4.1378,3.9552,3.9552,38298,0
2008-09-12,3.6903,4.1013,3.6903,3.9734,134345,0
2008-09-15,3.8821,3.9369,3.5258,3.6355,104890,0
2008-09-16,3.0875,3.8546,3.0875,3.6721,114407,0
2008-09-17,3.4619,4.9234,2.8133,3.4619,133276,0
2008-09-18,3.2153,3.4892,3.0875,3.3614,230457,0
2008-09-19,3.4435,4.147,3.4435,4.147,216432,0
2008-09-22,4.0282,4.3754,3.7725,4.2566,262554,0
2008-09-23,4.1378,4.7772,3.9734,4.1378,125299,0
2008-09-24,4.2109,4.2931,4.0557,4.1743,61038,0
2008-09-25,4.2931,4.4027,4.083,4.083,117030,0
2008-09-26,4.0374,4.3845,3.9916,4.1013,112229,0
2008-09-29,4.0557,4.6676,3.8181,4.6676,61031,0
2008-09-30,4.3936,4.3936,2.4115,3.8273,117458,0
2008-10-01,3.2884,4.1378,3.2884,3.946,116009,0
2008-10-02,3.809,3.873,3.7268,3.7725,218251,0
2008-10-03,3.7817,3.9734,3.7725,3.7817,65481,0
2008-10-06,3.3067,3.6995,3.2153,3.5624,78067,0
2008-10-07,3.5348,3.5807,3.2884,3.4435,36719,0
2008-10-08,3.4071,3.5348,3.0875,3.0875,131510,0
2008-10-09,3.1423,3.2245,3.0965,3.1149,162136,0
2008-10-10,3.0691,3.3157,2.2197,2.7129,215715,0
2008-10-13,2.8133,3.1332,2.7768,2.8863,76329,0
2008-10-14,3.0326,3.5167,3.0326,3.1332,199757,0
2008-10-15,3.1879,3.2428,2.8863,2.8863,91020,0
2008-10-16,2.9138,3.0691,2.7403,2.9504,78171,0
2008-10-17,2.8682,3.0509,2.8225,2.9504,49488,0
2008-10-20,2.8133,2.9687,2.4115,2.4846,140003,0
2008-10-21,2.4846,2.9869,1.8908,1.9821,1197376,0
2008-10-22,1.8452,2.1648,1.2149,1.8177,1559856,0
2008-10-23,2.2105,2.2105,1.5527,1.8177,1115399,0
2008-10-24,1.6075,1.8726,1.2697,1.7173,294111,0
2008-10-27,1.6533,1.8177,1.5984,1.8177,139075,0
2008-10-28,1.7356,1.8908,1.3792,1.6625,611920,0
2008-10-29,1.4432,1.7995,1.4432,1.6717,162163,0
2008-10-30,1.7265,1.9729,1.699,1.8452,198828,0
2008-10-31,1.8726,2.1282,1.7265,2.0825,378875,0
2008-11-03,2.0825,2.3294,2.0187,2.3294,342864,0
2008-11-04,2.3384,2.4207,2.247,2.3658,197544,0
2008-11-05,2.4207,2.4207,2.1191,2.2653,442315,0
2008-11-06,2.2653,2.3475,1.9821,2.0552,169444,0
2008-11-07,2.1466,2.2288,2.0825,2.1375,182837,0
2008-11-10,2.2927,2.2927,2.0643,2.0734,52246,0
2008-11-11,1.9365,2.1557,1.763,2.0643,64335,0
2008-11-12,2.0917,2.0917,1.8816,1.8816,147121,0
2008-11-13,1.9273,2.1375,1.8816,2.1191,68851,0
2008-11-14,2.1008,2.1648,1.9548,1.9821,49328,0
2008-11-17,1.9,2.0917,1.8634,2.0187,34585,0
2008-11-18,2.0187,2.0187,1.7904,1.7904,27197,0
2008-11-19,1.5619,1.8726,1.5619,1.6075,86519,0
2008-11-20,1.6441,1.7813,1.6075,1.6351,47186,0
2008-11-21,1.6441,1.7265,1.5619,1.6259,72529,0
2008-11-24,1.8452,1.9456,1.6351,1.763,30146,0
2008-11-25,1.9821,1.9821,1.699,1.8634,30620,0
2008-11-26,1.8908,2.2379,1.8908,2.1557,71157,0
2008-11-28,2.1922,2.6124,2.1375,2.521,135701,0
2008-12-01,2.375,2.375,2.1557,2.1648,28171,0
2008-12-02,2.1922,2.3475,2.1466,2.1466,70764,0
2008-12-03,2.1557,2.2197,2.1282,2.1557,6639,0
2008-12-04,2.5575,2.5575,2.0095,2.2197,44859,0
2008-12-05,2.2197,2.2197,1.9365,2.1922,33610,0
2008-12-08,2.1648,2.2105,2.1557,2.2105,38617,0
2008-12-09,2.2197,2.3933,2.1648,2.3841,53500,0
2008-12-10,2.3933,2.4846,2.1922,2.3658,60586,0
2008-12-11,2.3566,2.6124,2.3566,2.521,44759,0
2008-12-12,2.5301,2.7037,2.4389,2.6307,26222,0
2008-12-15,2.5485,2.6672,2.3566,2.521,33854,0
2008-12-16,2.7586,2.7586,2.5301,2.6033,29872,0
2008-12-17,2.5758,3.6082,2.4207,3.6082,140876,0
2008-12-18,3.2792,3.2884,2.7403,2.859,131616,0
2008-12-19,2.8863,2.9322,2.4846,2.8042,47768,0
2008-12-22,2.795,2.795,2.3294,2.3294,49964,0
2008-12-23,2.3294,2.6124,2.3294,2.448,65896,0
2008-12-24,2.7678,2.7678,2.3294,2.3658,11273,0
2008-12-26,2.3294,2.5575,2.3294,2.3294,25475,0
2008-12-29,2.3658,2.7403,2.3658,2.4662,42394,0
2008-12-30,2.4937,2.6672,2.3475,2.4389,33523,0
2008-12-31,2.4297,2.5485,2.3566,2.4115,19915,0
2009-01-02,2.3658,2.6307,2.3658,2.5942,20554,0
2009-01-05,2.649,2.6764,2.4937,2.5575,24455,0
2009-01-06,2.6307,2.7494,2.5942,2.6398,69864,0
2009-01-07,2.649,2.7129,2.5942,2.6398,36743,0
2009-01-08,2.6124,2.7311,2.6033,2.722,33134,0
2009-01-09,2.7494,2.8042,2.6215,2.6764,20928,0
2009-01-12,3.0782,3.0782,2.4115,2.4571,89567,0
2009-01-13,2.4115,2.585,2.0825,2.585,80257,0
2009-01-14,2.4115,2.7311,2.3202,2.649,54593,0
2009-01-15,2.6124,2.6124,2.3475,2.3841,13951,0
2009-01-16,2.4207,2.4846,2.3566,2.4846,7100,0
2009-01-20,2.448,2.448,2.247,2.247,27374,0
2009-01-21,2.2288,2.4115,2.1648,2.1648,161313,0
2009-01-22,2.1922,2.2745,2.0278,2.0369,86921,0
2009-01-23,2.0734,2.2105,2.0643,2.1375,36500,0
2009-01-26,2.183,2.2927,2.0461,2.0461,140289,0
2009-01-27,2.1008,2.1466,2.0825,2.1008,13165,0
2009-01-28,2.2197,2.3566,2.1648,2.2014,26097,0
2009-01-29,2.1922,2.2653,2.1648,2.2014,14822,0
2009-01-30,2.1648,2.2105,2.1648,2.2014,1619,0
2009-02-02,2.2197,2.3384,2.0917,2.2014,43725,0
2009-02-03,2.2105,2.2288,1.9273,1.9273,31799,0
2009-02-04,2.0278,2.174,2.0278,2.1648,57188,0
2009-02-05,2.1557,2.2837,2.0734,2.2288,7441,0
2009-02-06,2.0187,2.2653,2.0187,2.2105,17265,0
2009-02-09,2.2014,2.247,2.1466,2.247,22457,0
2009-02-10,2.1922,2.2197,2.0095,2.1375,39895,0
2009-02-11,2.11,2.183,2.0004,2.11,192548,0
2009-02-12,2.1466,2.1557,2.0187,2.0825,52695,0
2009-02-13,2.1191,2.1648,2.0461,2.0825,131618,0
2009-02-17,2.0278,2.0278,1.8634,1.8634,98817,0
2009-02-18,1.9273,1.9456,1.8726,1.9273,144598,0
2009-02-19,1.9182,1.9273,1.8086,1.9182,73613,0
2009-02-20,1.8269,1.8269,1.763,1.7904,118730,0
2009-02-23,1.7538,1.763,1.6717,1.7265,31470,0
2009-02-24,1.7356,1.8086,1.7081,1.763,51334,0
2009-02-25,1.7995,1.8269,1.7538,1.8269,23140,0
2009-02-26,1.7813,1.9182,1.69,1.8452,32100,0
2009-02-27,1.8269,1.9548,1.6625,1.9548,134126,0
2009-03-02,1.9548,1.9548,1.69,1.69,14230,0
2009-03-03,1.69,1.69,1.6075,1.6075,17877,0
2009-03-04,1.6441,1.763,1.6351,1.699,120408,0
2009-03-05,1.6717,1.6717,1.4706,1.4706,26284,0
2009-03-06,1.5619,1.6809,1.5436,1.6351,30790,0
2009-03-09,1.6259,1.6259,1.5436,1.5802,25362,0
2009-03-10,1.5893,1.69,1.5893,1.6441,55802,0
2009-03-11,1.6809,1.699,1.6259,1.6259,8556,0
2009-03-12,1.6625,1.7173,1.6625,1.699,2242,0
2009-03-13,1.7356,1.7538,1.7081,1.7173,26713,0
2009-03-16,1.7538,1.763,1.7173,1.7538,52795,0
2009-03-17,1.4888,1.8269,1.4432,1.763,35029,0
2009-03-18,1.763,1.8086,1.6075,1.7448,134932,0
2009-03-19,1.763,1.763,1.6167,1.69,166001,0
2009-03-20,1.69,1.69,1.5984,1.6259,55226,0
2009-03-23,1.7081,1.7904,1.7081,1.7538,28402,0
2009-03-24,1.763,1.7904,1.7538,1.7538,5906,0
2009-03-25,1.7265,1.7538,1.6441,1.7173,28397,0
2009-03-26,1.7448,1.8908,1.7448,1.8908,38955,0
2009-03-27,1.8269,2.0278,1.8269,2.0278,9301,0
2009-03-30,2.0095,2.0095,1.9091,1.9729,49069,0
2009-03-31,1.9729,2.0825,1.9729,2.0369,51105,0
2009-04-01,1.9548,2.1282,1.9548,2.0552,34693,0
2009-04-02,2.1282,2.1282,1.964,2.0004,21801,0
2009-04-03,2.0187,2.1282,1.9273,2.0461,68273,0
2009-04-06,2.1375,2.1557,2.0461,2.1557,19085,0
2009-04-07,2.183,2.183,2.11,2.1191,72419,0
2009-04-08,2.1282,2.183,2.1282,2.1282,36375,0
2009-04-09,2.1466,2.2927,2.1282,2.2927,29445,0
2009-04-13,2.2927,2.2927,2.174,2.247,27176,0
2009-04-14,2.2197,2.247,2.0369,2.1557,26535,0
2009-04-15,2.1557,2.1557,2.0825,2.1466,28320,0
2009-04-16,2.1648,2.2837,2.0917,2.2653,29115,0
2009-04-17,2.2837,2.3019,2.2105,2.2927,114620,0
2009-04-20,2.2379,2.3841,2.1922,2.2837,33510,0
2009-04-21,2.3933,2.3933,2.1648,2.2653,25476,0
2009-04-22,2.2837,2.3475,2.1648,2.3019,30328,0
2009-04-23,2.3294,2.4846,2.174,2.4846,31821,0
2009-04-24,2.4207,2.4207,2.3202,2.3933,53648,0
2009-04-27,2.3933,2.3933,2.2927,2.3933,19095,0
2009-04-28,2.4115,2.4115,2.2837,2.3294,37994,0
2009-04-29,2.3475,2.4846,2.3294,2.4297,26180,0
2009-04-30,2.4297,2.4846,2.1648,2.3658,276896,0
2009-05-01,2.4207,2.4846,2.3475,2.4846,36310,0
2009-05-04,2.5029,2.5758,2.4571,2.5301,248560,0
2009-05-05,2.5575,2.6033,2.4754,2.6033,29935,0
2009-05-06,2.6033,2.6764,2.4846,2.585,72041,0
2009-05-07,2.5667,2.7403,2.5667,2.649,107388,0
2009-05-08,2.7403,2.9504,2.6855,2.8863,60042,0
2009-05-11,2.786,2.9504,2.6855,2.9504,47375,0
2009-05-12,3.2061,3.7998,3.0326,3.2153,215020,0
2009-05-13,3.2153,3.2153,2.8316,2.9322,108190,0
2009-05-14,2.8955,3.0418,2.8955,2.996,81618,0
2009-05-15,2.9778,3.0418,2.8955,3.0143,20279,0
2009-05-18,3.0509,3.0875,2.9046,3.0875,104547,0
2009-05-19,3.0875,3.2153,3.0875,3.2153,144625,0
2009-05-20,3.2884,3.4071,3.2428,3.2792,529559,0
2009-05-21,3.2336,3.2336,2.8863,3.2336,78698,0
2009-05-22,3.2975,3.2975,3.1149,3.2518,25020,0
2009-05-26,3.4984,3.4984,3.334,3.3705,145864,0
2009-05-27,3.5167,3.5258,3.2884,3.334,40275,0
2009-05-28,3.3431,3.3614,3.0143,3.2245,81572,0
2009-05-29,2.8407,3.6082,2.8133,3.6082,133969,0
2009-06-01,3.471,3.6082,3.3067,3.599,163209,0
2009-06-02,3.2975,3.6903,3.2884,3.6903,317802,0
2009-06-03,3.8181,3.9369,3.6082,3.736,92705,0
2009-06-04,3.8821,3.9642,3.6172,3.736,95268,0
2009-06-05,3.8546,3.9734,3.6812,3.7817,253818,0
2009-06-08,3.8546,3.9369,3.6355,3.6446,88154,0
2009-06-09,3.7085,3.7268,3.5348,3.6172,67818,0
2009-06-10,3.6629,3.809,3.2153,3.4984,122541,0
2009-06-11,3.5899,3.5899,3.2153,3.4801,73423,0
2009-06-12,3.6903,3.7634,3.4984,3.544,68175,0
2009-06-15,3.471,3.4984,3.1604,3.2792,38285,0
2009-06-16,3.2336,3.809,3.2336,3.4435,76424,0
2009-06-17,3.5075,3.5075,3.2153,3.3157,31217,0
2009-06-18,3.2609,3.2609,3.2245,3.2518,56305,0
2009-06-19,3.2609,3.2884,3.2153,3.2153,70946,0
2009-06-22,3.2153,3.2975,3.0143,3.1788,160803,0
2009-06-23,3.1332,3.1332,2.859,3.0509,282791,0
2009-06-24,2.9504,3.2792,2.9504,3.2061,45620,0
2009-06-25,3.1423,3.3067,3.0509,3.2518,17493,0
2009-06-26,3.2884,3.3614,3.1604,3.2245,16070,0
2009-06-29,3.2975,3.4801,3.2792,3.4071,60488,0
2009-06-30,3.471,3.7634,3.334,3.7634,96202,0
2009-07-01,3.736,3.8364,3.5807,3.6082,130138,0
2009-07-02,3.4619,3.4619,3.334,3.3523,47775,0
2009-07-06,3.2792,3.4071,3.1604,3.3796,23762,0
2009-07-07,3.4071,3.599,3.4071,3.599,35512,0
2009-07-08,3.6721,3.6721,3.1604,3.2336,62944,0
2009-07-09,3.1604,3.2153,3.0143,3.0143,31517,0
2009-07-10,2.9413,3.2153,2.9413,3.2061,25100,0
2009-07-13,3.1971,3.3705,3.0782,3.0782,42152,0
2009-07-14,3.1879,3.3249,3.1879,3.2884,11657,0
2009-07-15,3.3796,3.5258,3.2518,3.3157,79583,0
2009-07-16,3.0326,3.599,2.996,3.599,109911,0
2009-07-17,3.5807,3.599,3.334,3.4801,80854,0
2009-07-20,3.471,3.6082,3.4344,3.6082,40586,0
2009-07-21,3.5899,3.6082,3.4527,3.4527,12802,0
2009-07-22,3.5075,3.7725,3.4619,3.7725,51074,0
2009-07-23,3.8273,3.8821,3.6446,3.6903,87748,0
2009-07-24,3.7268,3.7634,3.5167,3.5167,42173,0
2009-07-27,3.5716,3.6446,3.3888,3.4071,16643,0
2009-07-28,3.471,3.544,3.4435,3.4801,4140,0
2009-07-29,3.4801,3.6721,3.4163,3.6446,15748,0
2009-07-30,3.736,3.8273,3.6355,3.6446,26000,0
2009-07-31,3.7085,3.7998,3.5899,3.7451,31498,0
2009-08-03,3.8546,3.8638,3.6446,3.6812,40801,0
2009-08-04,3.544,3.809,3.4801,3.7451,53212,0
2009-08-05,3.7451,3.809,3.7451,3.809,16799,0
2009-08-06,3.9277,3.9734,3.8456,3.9277,79833,0
2009-08-07,3.9825,4.1013,3.9825,4.0648,53314,0
2009-08-10,4.0282,4.0282,3.8456,3.9369,46292,0
2009-08-11,3.8546,4.1743,3.8546,4.0922,94991,0
2009-08-12,4.0922,4.0922,3.9734,4.0922,14894,0
2009-08-13,4.0466,4.0738,3.946,4.0282,13204,0
2009-08-14,4.0374,4.0922,3.8456,3.9642,51251,0
2009-08-17,3.8273,3.9094,3.7451,3.7542,19096,0
2009-08-18,3.7542,3.809,3.6812,3.809,44232,0
2009-08-19,3.7817,3.8273,3.6264,3.8273,27426,0
2009-08-20,3.8273,4.0374,3.8273,3.946,94689,0
2009-08-21,4.0008,4.2292,4.0008,4.1013,102726,0
2009-08-24,4.3298,4.768,4.1287,4.3388,360363,0
2009-08-25,4.2566,4.5763,4.2566,4.3388,104174,0
2009-08-26,4.3754,4.5763,4.3114,4.3388,54966,0
2009-08-27,4.3754,4.4575,4.1013,4.3388,38611,0
2009-08-28,4.4849,4.5672,4.3206,4.4849,79365,0
2009-08-31,4.5032,4.5032,4.1926,4.3754,41306,0
2009-09-01,4.284,4.5763,4.284,4.5763,89042,0
2009-09-02,4.4575,4.4575,4.2109,4.3388,28060,0
2009-09-03,4.4119,4.5032,4.3206,4.3754,69636,0
2009-09-04,4.3388,4.5032,4.3388,4.5032,77235,0
2009-09-08,4.5216,4.5855,4.4393,4.5855,71203,0
2009-09-09,4.5672,4.6951,4.4119,4.5763,54111,0
2009-09-10,4.5216,4.6402,4.5032,4.6219,15455,0
2009-09-11,4.6037,4.6037,4.5306,4.5398,13879,0
2009-09-14,4.5124,4.558,4.3754,4.4849,75759,0
2009-09-15,4.4302,4.7772,4.3845,4.7315,176808,0
2009-09-16,4.7315,4.9783,4.6676,4.8319,221283,0
2009-09-17,4.9143,4.96,4.8137,4.8961,85717,0
2009-09-18,4.9508,4.9508,4.7498,4.7498,125417,0
2009-09-21,4.7864,4.9234,4.4941,4.4941,88554,0
2009-09-22,5.0422,5.1609,4.9051,5.0056,164658,0
2009-09-23,5.0697,5.2065,4.7224,5.0056,67725,0
2009-09-24,4.96,5.1792,4.7042,5.1336,46251,0
2009-09-25,5.0148,5.1061,4.9234,5.0878,80742,0
2009-09-28,5.0331,5.1518,4.9783,5.0878,69625,0
2009-09-29,5.0056,5.1061,4.9508,4.9783,33315,0
2009-09-30,4.9874,5.1792,4.9325,5.1609,84284,0
2009-10-01,5.0878,5.2065,4.9874,5.0878,101167,0
2009-10-02,5.1061,5.1061,4.8503,5.0422,35474,0
2009-10-05,5.1883,5.2796,5.1336,5.2065,109321,0
2009-10-06,5.2979,5.4806,5.2065,5.4806,230303,0
2009-10-07,5.4075,5.572,5.2887,5.572,128108,0
2009-10-08,5.5811,5.8459,5.4806,5.8094,262901,0
2009-10-09,5.8003,6.2844,5.7363,6.2571,302481,0
2009-10-12,6.2571,6.6041,5.7729,6.5584,237123,0
2009-10-13,6.8051,6.8051,6.3027,6.4854,204687,0
2009-10-14,6.5767,6.5767,6.1199,6.394,128406,0
2009-10-15,6.6041,6.6041,6.1749,6.3392,113078,0
2009-10-16,6.3757,6.3757,6.1291,6.1291,199763,0
2009-10-19,6.1565,6.4307,6.0103,6.2296,162363,0
2009-10-20,6.321,6.394,6.0195,6.321,68706,0
2009-10-21,6.2479,6.4671,6.0013,6.2296,88243,0
2009-10-22,6.1382,6.5676,6.0561,6.4215,108146,0
2009-10-23,6.5128,6.5311,6.2388,6.2752,68661,0
2009-10-26,6.2479,6.3666,5.9922,6.2479,118685,0
2009-10-27,6.321,6.394,6.0652,6.1291,47923,0
2009-10-28,5.9465,6.2205,5.444,5.5629,119575,0
2009-10-29,5.4714,6.2114,5.4714,6.1565,116730,0
2009-10-30,6.1565,6.1565,5.5811,5.8094,111167,0
2009-11-02,5.7911,6.2844,5.7546,6.2752,72988,0
2009-11-03,6.1657,6.5037,6.1657,6.394,74650,0
2009-11-04,6.5128,6.5128,6.0835,6.0835,97286,0
2009-11-05,6.1839,6.3301,5.8277,6.1931,83380,0
2009-11-06,6.1565,6.7776,6.0103,6.4032,140102,0
2009-11-09,6.4397,6.6224,6.2662,6.4215,246707,0
2009-11-10,6.2752,6.4397,6.2571,6.4397,60391,0
2009-11-11,6.4489,6.4489,6.2114,6.3848,32923,0
2009-11-12,6.2935,6.321,5.9922,6.1108,43029,0
2009-11-13,6.0286,6.458,5.9374,6.2388,104961,0
2009-11-16,6.3575,6.4397,6.2571,6.3666,57180,0
2009-11-17,6.4215,6.4215,5.9282,6.0286,222371,0
2009-11-18,6.0378,6.1474,5.8094,5.9465,52317,0
2009-11-19,5.9189,5.9282,5.7272,5.8825,43774,0
2009-11-20,5.8459,5.8459,5.6633,5.7638,39489,0
2009-11-23,5.7638,5.9374,5.7363,5.7821,55428,0
2009-11-24,5.8459,6.1291,5.709,6.1291,72613,0
2009-11-25,6.1474,6.1931,5.8734,5.9647,72343,0
2009-11-27,5.8003,6.0103,5.6268,5.8094,22590,0
2009-11-30,5.8003,5.8368,5.5903,5.5903,44273,0
2009-12-01,5.6542,5.8734,5.645,5.7821,64946,0
2009-12-02,5.8094,6.0103,5.7454,5.8917,11796,0
2009-12-03,6.0013,6.0013,5.7454,5.8459,32847,0
2009-12-04,5.8094,5.9374,5.5355,5.8003,42690,0
2009-12-07,5.7911,5.8003,5.6177,5.7911,13394,0
2009-12-08,5.9282,5.9374,5.6999,5.8003,41650,0
2009-12-09,5.7363,5.8642,5.4806,5.5994,65700,0
2009-12-10,5.6358,5.7546,5.6358,5.709,20442,0
2009-12-11,5.7821,5.9374,5.6086,5.7546,47913,0
2009-12-14,5.6999,5.7638,5.5994,5.7546,75315,0
2009-12-15,5.5811,5.855,5.508,5.7546,54880,0
2009-12-16,5.8459,5.9556,5.7729,5.9374,81921,0
2009-12-17,6.0013,6.0013,5.7821,5.8277,39836,0
2009-12-18,5.8917,6.0925,5.7821,6.0925,56406,0
2009-12-21,6.047,6.1657,5.8277,5.8917,57577,0
2009-12-22,5.8277,5.8917,5.6542,5.6815,29641,0
2009-12-23,5.7546,5.8368,5.5446,5.5629,62443,0
2009-12-24,5.6358,5.6633,5.5811,5.6086,15663,0
2009-12-28,5.6815,5.8185,5.5264,5.5994,51865,0
2009-12-29,5.5994,5.6907,5.572,5.6542,32935,0
2009-12-30,5.6358,5.8003,5.4623,5.6907,26051,0
2009-12-31,5.7454,5.7729,5.5537,5.7454,11417,0
2010-01-04,5.6999,5.9374,5.6999,5.7363,68059,0
2010-01-05,5.7911,6.3575,5.7911,6.1931,156196,0
2010-01-06,6.2662,6.2935,5.9647,6.1291,195638,0
2010-01-07,6.0925,6.2571,5.9739,6.2114,92647,0
2010-01-08,6.2114,6.3027,6.1657,6.2752,338286,0
2010-01-11,6.3118,6.3118,6.0835,6.1931,124574,0
2010-01-12,6.2296,6.321,6.1108,6.2205,222496,0
2010-01-13,6.2296,6.2571,6.2114,6.2479,68380,0
2010-01-14,6.2388,6.4671,6.0561,6.4307,55238,0
2010-01-15,6.4215,6.4215,6.1931,6.2662,38057,0
2010-01-19,6.1931,6.4671,6.0013,6.4307,60512,0
2010-01-20,6.394,6.394,6.1749,6.3301,40827,0
2010-01-21,6.3757,6.3757,6.0835,6.2114,84230,0
2010-01-22,6.1199,6.3301,6.0013,6.2752,68320,0
2010-01-25,6.2114,6.321,6.2114,6.2114,85487,0
2010-01-26,6.2571,6.2752,6.2114,6.2114,52102,0
2010-01-27,6.2114,6.3027,6.0286,6.2571,124856,0
2010-01-28,6.2935,6.3301,6.1565,6.2571,49606,0
2010-01-29,6.3392,6.3392,5.7454,5.8003,300808,0
2010-02-01,5.8094,5.9739,5.7729,5.9739,17002,0
2010-02-02,5.8642,6.0835,5.8459,5.9556,53451,0
2010-02-03,5.9922,6.0743,5.855,5.855,34084,0
2010-02-04,5.8368,5.8734,5.4075,5.5629,104493,0
2010-02-05,5.5264,5.5903,5.2614,5.4714,49397,0
2010-02-08,5.4166,5.444,5.2979,5.3617,20918,0
2010-02-09,5.4075,5.4714,5.0969,5.3617,57940,0
2010-02-10,5.3253,5.3617,5.0969,5.3617,17706,0
2010-02-11,5.4075,5.4806,5.2522,5.4166,23648,0
2010-02-12,5.2157,5.5537,5.1974,5.508,28320,0
2010-02-16,5.4623,5.645,5.3892,5.5355,29668,0
2010-02-17,5.6177,5.709,5.4166,5.6268,31381,0
2010-02-18,5.5629,5.6815,5.4897,5.5903,37907,0
2010-02-19,5.6177,5.6177,5.3983,5.6086,19707,0
2010-02-22,5.6725,5.8094,5.5264,5.6815,35906,0
2010-02-23,5.5994,5.6633,5.4806,5.5446,28126,0
2010-02-24,5.6086,5.6086,5.4532,5.5446,24165,0
2010-02-25,5.38,5.4257,5.307,5.38,8648,0
2010-02-26,5.3436,5.5903,5.2887,5.5537,21840,0
2010-03-01,5.5811,5.6542,5.5537,5.6542,36082,0
2010-03-02,5.7363,5.8459,5.5903,5.7363,43487,0
2010-03-03,5.7182,5.7272,5.4989,5.572,39599,0
2010-03-04,5.4623,5.6633,5.3528,5.6633,55009,0
2010-03-05,5.7182,6.2388,5.4714,5.6633,28901,0
2010-03-08,5.6633,5.8368,5.6542,5.8003,130068,0
2010-03-09,5.8368,5.9739,5.709,5.8734,121658,0
2010-03-10,5.9374,6.1199,5.9189,6.0378,40205,0
2010-03-11,6.0561,6.2114,5.9374,6.0286,16075,0
2010-03-12,6.0835,6.1291,5.983,6.0835,25984,0
2010-03-15,5.9922,6.2114,5.9007,6.1474,90576,0
2010-03-16,6.1199,6.3484,6.1199,6.3027,106091,0
2010-03-17,6.3575,6.4397,6.2752,6.394,292515,0
2010-03-18,6.2114,6.5037,5.983,6.4489,80462,0
2010-03-19,6.4854,6.5676,6.394,6.394,127938,0
2010-03-22,6.394,6.5676,6.394,6.5311,62017,0
2010-03-23,6.5767,7.1886,6.5584,7.0334,292178,0
2010-03-24,7.0792,7.4445,6.8233,7.0883,170021,0
2010-03-25,7.28,7.3165,6.9421,7.0883,138997,0
2010-03-26,7.0883,7.2709,6.8508,7.0883,203284,0
2010-03-29,7.1796,7.3074,6.8965,7.0334,76784,0
2010-03-30,7.0792,7.0792,6.8051,6.9421,25388,0
2010-03-31,6.9878,6.9878,6.6772,6.7593,84815,0
2010-04-01,6.7776,6.8599,6.5767,6.7502,97452,0
2010-04-05,6.8324,6.8965,6.7045,6.869,53658,0
2010-04-06,6.8233,6.9421,6.7593,6.9148,119448,0
2010-04-07,6.9148,6.933,6.8051,6.8508,55830,0
2010-04-08,6.7411,6.9057,6.522,6.8324,111721,0
2010-04-09,6.7502,7.1156,6.7502,7.0792,206245,0
2010-04-12,7.2069,7.2526,7.07,7.1248,138890,0
2010-04-13,7.1248,7.2069,7.0334,7.1156,63514,0
2010-04-14,7.1978,7.1978,6.9421,7.1156,48130,0
2010-04-15,7.0792,7.1886,6.9787,7.0792,24174,0
2010-04-16,7.0244,7.0244,6.7228,6.8599,49988,0
2010-04-19,6.7867,6.869,6.6041,6.7502,65315,0
2010-04-20,6.7319,6.869,6.7319,6.8599,14411,0
2010-04-21,6.8051,6.9604,6.8051,6.9513,55404,0
2010-04-22,6.869,7.0973,6.869,7.07,68637,0
2010-04-23,7.0967,7.0967,6.8924,6.9801,12647,0
2010-04-26,6.9057,7.006,6.8782,6.9513,44597,0
2010-04-27,6.8874,6.8874,6.5767,6.5767,61223,0
2010-04-28,6.6041,6.6772,6.5128,6.522,48344,0
2010-04-29,6.4671,6.5492,6.1839,6.458,148980,0
2010-04-30,6.3848,6.5403,6.1931,6.3392,90490,0
2010-05-03,6.4307,6.4854,6.2844,6.4032,61522,0
2010-05-04,6.3848,6.3848,5.9922,6.1017,57466,0
2010-05-05,5.9647,6.1474,5.7546,5.9282,104027,0
2010-05-06,5.855,5.9007,4.9783,5.4806,124167,0
2010-05-07,5.5903,5.8459,5.2248,5.645,75227,0
2010-05-10,5.8734,7.006,5.8734,6.4307,107797,0
2010-05-11,6.394,6.4671,6.0652,6.3575,37461,0
2010-05-12,6.4671,6.4854,6.2388,6.3301,26846,0
2010-05-13,6.321,6.6316,6.2662,6.3484,57291,0
2010-05-14,6.2571,6.2571,5.855,6.0743,103016,0
2010-05-17,6.0195,6.0286,5.5903,5.8094,59824,0
2010-05-18,5.9647,6.1017,5.7911,5.8459,85811,0
2010-05-19,5.7638,5.8734,5.6268,5.7454,58026,0
2010-05-20,5.4806,5.6358,5.3983,5.5537,67411,0
2010-05-21,5.3436,5.709,5.3436,5.6177,20943,0
2010-05-24,5.5264,5.6268,5.4075,5.508,24402,0
2010-05-25,5.3528,5.4075,5.1061,5.1701,195916,0
2010-05-26,5.2704,5.2979,4.8686,4.9783,492249,0
2010-05-27,4.9691,5.2522,4.8777,5.2432,1518435,0
2010-05-28,5.4257,5.4714,5.1609,5.3983,204997,0
2010-06-01,5.3892,5.709,5.1974,5.5355,300804,0
2010-06-02,5.6358,5.8459,5.5811,5.8277,71904,0
2010-06-03,5.9374,6.1108,5.8917,5.9922,96953,0
2010-06-04,5.9282,6.1382,5.7546,5.7638,128108,0
2010-06-07,5.7272,5.9647,5.5355,5.8642,89701,0
2010-06-08,5.3617,5.5629,5.1244,5.2522,159599,0
2010-06-09,5.1974,5.4806,5.1974,5.3709,247994,0
2010-06-10,5.572,5.6815,5.3436,5.4257,70306,0
2010-06-11,5.4714,5.6633,5.3892,5.6633,144375,0
2010-06-14,5.6725,5.8277,5.5172,5.572,151013,0
2010-06-15,5.6999,5.8368,5.5172,5.7821,426384,0
2010-06-16,5.7454,5.8734,5.709,5.855,65312,0
2010-06-17,5.8642,5.9556,5.8459,5.9374,65144,0
2010-06-18,5.8917,6.2479,5.8917,6.1291,153038,0
2010-06-21,6.2114,6.2114,6.0743,6.1474,49604,0
2010-06-22,6.2571,6.2571,6.1291,6.2296,87664,0
2010-06-23,6.3118,6.3118,6.0286,6.1565,232723,0
2010-06-24,6.1565,6.2388,5.9647,5.983,55575,0
2010-06-25,5.9282,6.0743,5.9098,6.0013,32596,0
2010-06-28,6.0286,6.1017,5.9739,6.0743,49813,0
2010-06-29,5.9647,5.9647,5.6268,5.8003,46835,0
2010-06-30,5.7436,5.987,5.6852,5.7728,77115,0
2010-07-01,5.8094,5.8094,5.4806,5.6907,93221,0
2010-07-02,5.7821,5.7911,5.572,5.6907,16335,0
2010-07-06,5.8459,5.9189,5.7272,5.7821,30270,0
2010-07-07,5.7729,6.0195,5.7729,5.9465,101483,0
2010-07-08,5.983,6.1749,5.7821,6.1382,77055,0
2010-07-09,6.1931,6.5676,6.1657,6.4671,152926,0
2010-07-12,6.5037,6.5311,6.2114,6.2296,78668,0
2010-07-13,6.394,6.394,6.0743,6.394,83821,0
2010-07-14,6.3027,6.4215,6.2844,6.394,26500,0
2010-07-15,6.4671,6.4671,6.2752,6.3392,38054,0
2010-07-16,6.4397,6.458,6.2114,6.2571,101376,0
2010-07-19,6.321,6.4397,6.2296,6.4307,26659,0
2010-07-20,6.394,6.4397,6.2662,6.394,99600,0
2010-07-21,6.321,6.8233,6.321,6.6955,212088,0
2010-07-22,6.7502,7.0609,6.7502,6.9421,113168,0
2010-07-23,7.07,7.1065,6.8233,6.9878,244095,0
2010-07-26,7.1248,7.1705,7.006,7.0609,162124,0
2010-07-27,6.997,7.0334,6.8416,6.9878,75411,0
2010-07-28,6.9696,7.0152,6.8508,6.9421,58094,0
2010-07-29,6.9057,7.2069,6.9057,7.1613,89185,0
2010-07-30,7.1705,7.2161,7.0517,7.2161,91201,0
2010-08-02,7.3257,7.5541,7.2618,7.3805,285252,0
2010-08-03,7.5267,7.6272,7.0883,7.1248,232148,0
2010-08-04,7.1705,7.2434,7.0334,7.07,146091,0
2010-08-05,7.1065,7.28,7.0609,7.2069,139690,0
2010-08-06,7.1886,7.1886,6.8782,7.07,219815,0
2010-08-09,7.0609,7.2161,6.8508,6.9604,466735,0
2010-08-10,6.9696,7.0609,6.8782,6.9604,286788,0
2010-08-11,6.933,6.933,6.4489,6.7959,386391,0
2010-08-12,6.5767,6.8233,6.5492,6.7684,161642,0
2010-08-13,6.8051,7.0244,6.7684,6.9238,165564,0
2010-08-16,6.8142,7.1065,6.6497,6.933,392998,0
2010-08-17,7.0609,7.1796,6.8508,7.1796,435275,0
2010-08-18,7.1796,7.819,7.1248,7.5633,785292,0
2010-08-19,7.7367,8.1112,7.3257,7.3714,469321,0
2010-08-20,7.2891,7.9012,7.2252,7.8282,565808,0
2010-08-23,7.9926,8.4036,7.8372,7.8464,509010,0
2010-08-24,7.8098,7.8098,7.1796,7.1978,431007,0
2010-08-25,7.0883,7.2526,6.7867,7.1978,378657,0
2010-08-26,7.2709,7.5723,7.1613,7.3257,182636,0
2010-08-27,7.4902,7.4902,7.1705,7.417,274335,0
2010-08-30,7.4537,7.5541,7.1248,7.143,160808,0
2010-08-31,7.126,7.3304,7.048,7.2817,126086,0
2010-09-01,7.4354,7.618,7.3897,7.5541,218122,0
2010-09-02,7.5998,7.6637,7.5359,7.5451,158371,0
2010-09-03,7.6728,7.7186,7.4811,7.5906,190590,0
2010-09-07,7.5815,7.6728,7.4994,7.6728,229592,0
2010-09-08,7.6728,7.8007,7.5998,7.7641,321779,0
2010-09-09,7.8098,7.956,7.6454,7.7367,301626,0
2010-09-10,7.9194,7.9377,7.6911,7.7641,255023,0
2010-09-13,7.9651,8.2392,7.9377,8.0656,418850,0
2010-09-14,8.093,8.093,7.9743,8.029,213063,0
2010-09-15,8.0017,8.0473,7.9377,7.9926,193957,0
2010-09-16,7.956,8.0839,7.8647,8.0839,243367,0
2010-09-17,7.9926,8.1112,7.9012,8.0564,263467,0
2010-09-20,8.1569,8.4036,8.0747,8.3672,492826,0
2010-09-21,8.4949,8.504,8.2392,8.3489,252444,0
2010-09-22,8.3123,8.4493,8.2575,8.3032,50546,0
2010-09-23,8.2392,8.358,8.1387,8.2483,247734,0
2010-09-24,8.3944,8.8239,8.3489,8.8147,450457,0
2010-09-27,8.9425,8.9974,8.8512,8.9425,264003,0
2010-09-28,8.9974,9.0795,8.7782,9.0246,420859,0
2010-09-29,8.9882,9.0521,8.9061,9.0156,220554,0
2010-09-30,9.043,9.0978,8.8147,9.043,196368,0
2010-10-01,9.043,9.116,8.7873,9.0065,231316,0
2010-10-04,9.0886,9.1342,8.9242,9.0065,115001,0
2010-10-05,9.0065,9.3174,8.9517,9.2256,388948,0
2010-10-06,9.3262,9.3995,9.1617,9.2805,208254,0
2010-10-07,9.3174,9.3174,8.9242,9.043,142741,0
2010-10-08,9.0978,9.2717,9.0795,9.2347,118295,0
2010-10-11,9.1891,9.336,9.0795,9.2256,89115,0
2010-10-12,9.2256,9.2902,9.1069,9.2805,111829,0
2010-10-13,9.3174,9.4995,9.1799,9.2256,161521,0
2010-10-14,9.2805,9.3174,9.0795,9.299,203760,0
2010-10-15,9.3634,9.3634,9.0886,9.3174,143131,0
2010-10-18,9.3634,9.3995,9.0978,9.2073,176351,0
2010-10-19,9.1526,9.746,9.1342,9.673,442163,0
2010-10-20,9.774,10.414,9.755,10.34,1364710,0
2010-10-21,10.577,10.577,10.166,10.377,354826,0
2010-10-22,10.431,10.595,10.33,10.506,182743,0
2010-10-25,10.678,11.281,10.605,11.217,381160,0
2010-10-26,11.098,11.217,10.851,10.916,309699,0
2010-10-27,10.962,12.177,10.787,11.272,1562391,0
2010-10-28,11.509,11.509,10.506,10.733,592807,0
2010-10-29,10.62,11.049,10.61,11.01,160882,0
2010-11-01,10.988,11.144,10.778,10.897,234479,0
2010-11-02,10.952,11.208,10.805,11.199,334685,0
2010-11-03,11.163,11.592,11.117,11.592,403115,0
2010-11-04,11.756,12.46,11.683,12.432,667661,0
2010-11-05,12.404,12.651,12.103,12.477,614995,0
2010-11-08,12.514,12.514,11.61,11.701,649771,0
2010-11-09,11.691,11.837,10.843,10.97,688730,0
2010-11-10,11.08,11.583,10.979,11.509,398809,0
2010-11-11,11.354,11.793,11.336,11.645,312096,0
2010-11-12,11.583,11.747,11.062,11.127,308265,0
2010-11-15,11.163,11.463,11.117,11.463,311651,0
2010-11-16,11.189,11.29,10.404,10.54,611321,0
2010-11-17,10.66,10.733,10.239,10.33,294172,0
2010-11-18,10.714,11.062,10.714,10.833,223904,0
2010-11-19,10.815,10.906,10.595,10.733,145337,0
2010-11-22,10.586,11.035,10.377,10.997,212835,0
2010-11-23,10.906,10.906,10.613,10.759,264183,0
2010-11-24,10.851,11.127,10.787,10.962,314064,0
2010-11-26,10.815,10.916,10.641,10.705,132935,0
2010-11-29,10.705,10.824,10.568,10.724,191906,0
2010-11-30,10.456,10.552,10.153,10.31,282326,0
2010-12-01,10.613,10.843,10.46,10.769,250044,0
2010-12-02,10.86,11.043,10.787,10.988,195687,0
2010-12-03,10.962,10.997,10.568,10.997,385737,0
2010-12-06,10.962,11.053,10.714,11.053,435255,0
2010-12-07,11.226,11.309,10.787,10.87,341219,0
2010-12-08,10.962,10.962,10.613,10.787,124889,0
2010-12-09,10.944,10.962,10.295,10.46,402236,0
2010-12-10,10.46,10.962,10.414,10.787,286488,0
2010-12-13,10.952,10.952,10.478,10.559,197460,0
2010-12-14,10.523,10.769,10.523,10.714,83383,0
2010-12-15,10.506,10.769,10.34,10.404,192060,0
2010-12-16,10.549,10.641,10.313,10.54,147972,0
2010-12-17,10.549,10.549,10.304,10.404,108445,0
2010-12-20,10.386,10.506,10.212,10.358,156470,0
2010-12-21,10.487,10.549,10.249,10.515,182118,0
2010-12-22,10.549,10.742,10.506,10.641,217111,0
2010-12-23,10.705,10.769,10.577,10.641,148062,0
2010-12-27,10.605,10.678,10.34,10.523,88481,0
2010-12-28,10.469,10.678,10.441,10.523,176094,0
2010-12-29,10.63,10.63,10.446,10.581,198851,0
2010-12-30,10.689,10.689,10.446,10.542,164830,0
2010-12-31,10.495,10.61,10.495,10.591,68710,0
2011-01-03,10.787,11.235,10.724,11.108,467617,0
2011-01-04,11.163,11.418,10.778,10.944,333340,0
2011-01-05,10.833,10.962,10.532,10.54,252065,0
2011-01-06,10.568,10.678,10.349,10.431,105251,0
2011-01-07,10.441,10.45,10.057,10.304,161380,0
2011-01-10,10.277,10.277,9.919,10.222,129324,0
2011-01-11,10.139,10.368,10.039,10.139,227549,0
2011-01-12,10.313,10.404,10.212,10.222,170083,0
2011-01-13,10.277,10.34,10.203,10.268,83020,0
2011-01-14,10.286,10.423,10.176,10.423,227259,0
2011-01-18,10.733,10.906,10.506,10.824,243979,0
2011-01-19,10.962,11.418,10.906,11.309,477325,0
2011-01-20,11.382,11.482,11.016,11.035,192810,0
2011-01-21,11.208,11.208,10.613,10.632,378714,0
2011-01-24,10.651,10.759,10.277,10.313,402826,0
2011-01-25,10.34,10.506,10.203,10.46,239050,0
2011-01-26,10.506,10.678,10.313,10.549,299190,0
2011-01-27,10.651,10.651,10.395,10.414,249300,0
2011-01-28,10.404,10.414,9.866,9.957,242133,0
2011-01-31,9.871,10.144,9.871,9.988,196776,0
2011-02-01,10.03,10.268,10.03,10.231,182761,0
2011-02-02,10.277,10.368,10.076,10.185,74809,0
2011-02-03,10.157,10.34,10.002,10.12,146832,0
2011-02-04,10.076,10.111,9.874,10.111,81120,0
2011-02-07,10.212,10.212,9.882,10.212,211191,0
2011-02-08,10.185,10.46,10.076,10.423,131519,0
2011-02-09,10.506,10.613,10.185,10.258,143405,0
2011-02-10,10.203,10.203,9.957,10.111,120335,0
2011-02-11,10.395,10.515,10.231,10.46,215059,0
2011-02-14,10.595,10.787,10.595,10.778,168345,0
2011-02-15,10.759,10.787,10.478,10.532,102239,0
2011-02-16,10.613,10.769,10.605,10.751,140605,0
2011-02-18,10.997,11.016,10.742,10.87,94187,0
2011-02-22,10.733,10.925,10.231,10.33,174899,0
2011-02-23,10.404,10.45,9.838,9.847,456867,0
2011-02-24,10.048,10.176,9.938,10.12,132524,0
2011-02-25,10.185,10.632,10.185,10.623,179504,0
2011-02-28,10.776,10.874,10.66,10.835,198599,0
2011-03-01,10.913,10.933,10.562,10.61,88938,0
2011-03-02,10.586,10.595,10.094,10.139,297112,0
2011-03-03,10.258,10.687,10.139,10.678,455137,0
2011-03-04,10.586,10.668,10.377,10.559,138815,0
2011-03-07,10.595,10.66,10.34,10.487,73778,0
2011-03-08,10.568,10.586,10.431,10.515,77789,0
2011-03-09,10.515,10.523,10.277,10.322,89808,0
2011-03-10,10.176,10.212,10.002,10.185,96736,0
2011-03-11,10.139,10.258,10.066,10.13,103743,0
2011-03-14,10.03,10.13,9.838,10.103,220606,0
2011-03-15,9.765,9.82,9.3634,9.564,411259,0
2011-03-16,9.564,9.928,9.4183,9.866,398476,0
2011-03-17,10.037,10.144,9.852,9.968,108521,0
2011-03-18,10.139,10.139,9.628,9.755,223045,0
2011-03-21,9.856,10.111,9.82,10.111,330622,0
2011-03-22,10.166,10.258,10.039,10.085,110207,0
2011-03-23,10.12,10.239,10.02,10.231,169190,0
2011-03-24,10.277,10.322,10.148,10.176,52468,0
2011-03-25,10.348,10.348,10.037,10.047,87832,0
2011-03-28,10.12,10.239,10.012,10.111,200117,0
2011-03-29,10.111,10.111,9.919,9.974,160067,0
2011-03-30,10.048,10.322,9.974,10.203,453557,0
2011-03-31,10.281,10.281,9.949,10.017,380479,0
2011-04-01,10.212,10.417,10.086,10.358,684516,0
2011-04-04,10.506,10.733,10.423,10.54,356066,0
2011-04-05,10.368,10.766,10.291,10.591,440837,0
2011-04-06,10.724,10.733,10.478,10.651,183842,0
2011-04-07,10.679,10.795,10.524,10.65,92020,0
2011-04-08,10.718,10.757,10.505,10.62,86526,0
2011-04-11,10.651,10.769,10.549,10.623,108504,0
2011-04-12,10.515,10.776,10.368,10.436,183186,0
2011-04-13,10.505,10.669,10.417,10.62,173017,0
2011-04-14,10.581,10.689,10.329,10.505,367473,0
2011-04-15,10.524,10.689,10.271,10.3,211664,0
2011-04-18,10.3,10.368,9.89,10.319,235454,0
2011-04-19,10.407,10.679,10.407,10.66,443818,0
2011-04-20,10.718,10.893,10.552,10.728,268375,0
2011-04-21,10.66,10.893,10.66,10.845,88119,0
2011-04-25,10.825,10.933,10.515,10.601,174291,0
2011-04-26,10.571,10.62,10.232,10.319,180670,0
2011-04-27,10.358,10.358,9.783,10.008,477324,0
2011-04-28,9.939,10.183,9.862,10.037,180885,0
2011-04-29,10.105,10.251,10.076,10.134,107424,0
2011-05-02,10.281,10.3,9.881,10.047,120592,0
2011-05-03,9.744,10.008,9.734,9.813,227268,0
2011-05-04,9.813,9.9,9.56,9.705,105171,0
2011-05-05,9.638,9.783,9.3751,9.3751,149237,0
2011-05-06,9.55,9.929,9.3849,9.3849,209851,0
2011-05-09,9.521,9.676,9.3849,9.666,163765,0
2011-05-10,9.774,9.978,9.764,9.978,133089,0
2011-05-11,9.959,9.968,9.676,9.734,66689,0
2011-05-12,9.774,9.813,9.55,9.58,113900,0
2011-05-13,9.58,9.628,9.2971,9.3458,142602,0
2011-05-16,9.453,9.453,9.1314,9.1703,122057,0
2011-05-17,9.1118,9.1118,8.8393,9.0242,246800,0
2011-05-18,9.073,9.2482,9.073,9.1508,148752,0
2011-05-19,9.1898,9.2482,9.0633,9.0828,82594,0
2011-05-20,9.1605,9.2092,8.8393,8.8588,147129,0
2011-05-23,8.7711,8.7809,8.4694,8.5764,318230,0
2011-05-24,8.6739,8.7614,8.411,8.5375,234098,0
2011-05-25,8.4597,8.6057,8.2941,8.4694,213800,0
2011-05-26,8.411,8.6447,8.3915,8.5862,163996,0
2011-05-27,8.6543,8.7418,8.6447,8.7031,83070,0
2011-05-31,8.7225,8.8199,8.5764,8.6739,136635,0
2011-06-01,8.5862,8.7031,8.2455,8.2553,98000,0
2011-06-02,8.3331,8.3915,7.9924,8.0703,302302,0
2011-06-03,8.0313,8.6447,7.934,8.5764,173413,0
2011-06-06,8.6739,8.6739,8.3915,8.4597,95461,0
2011-06-07,8.557,8.6252,8.4402,8.5764,66924,0
2011-06-08,8.5959,8.7129,8.5181,8.6739,106076,0
2011-06-09,8.9269,9.073,8.7614,9.0535,183195,0
2011-06-10,9.1023,9.2776,8.9076,9.2776,303824,0
2011-06-13,9.3653,9.3947,9.1023,9.1994,152711,0
2011-06-14,9.3751,9.744,9.3458,9.734,386834,0
2011-06-15,9.57,9.919,9.4718,9.628,301218,0
2011-06-16,9.725,9.725,9.3458,9.531,133487,0
2011-06-17,9.657,9.978,9.4718,9.881,1103535,0
2011-06-20,9.852,9.871,9.666,9.744,139433,0
2011-06-21,9.91,10.017,9.754,9.988,196249,0
2011-06-22,10.017,10.027,9.764,9.939,88062,0
2011-06-23,9.823,9.9,9.57,9.803,237290,0
2011-06-24,9.968,9.968,9.618,9.666,119255,0
2011-06-27,9.725,9.774,9.58,9.685,178517,0
2011-06-28,9.9,10.086,9.589,9.959,190531,0
2011-06-29,10.251,10.251,9.89,9.959,169130,0
2011-06-30,10.017,10.212,9.978,10.027,128269,0
2011-07-01,10.241,10.261,10.066,10.173,245306,0
2011-07-05,10.261,10.261,9.968,10.232,132784,0
2011-07-06,10.241,10.319,10.144,10.173,172656,0
2011-07-07,10.329,10.329,10.096,10.114,111212,0
2011-07-08,10.037,10.086,9.754,10.027,226189,0
2011-07-11,9.783,9.978,9.685,9.695,94488,0
2011-07-12,9.55,9.764,9.55,9.676,87362,0
2011-07-13,9.685,9.803,9.541,9.599,103205,0
2011-07-14,9.4916,9.764,9.3458,9.4916,137696,0
2011-07-15,9.501,9.589,9.3458,9.4817,85028,0
2011-07-18,9.4441,9.4441,9.1898,9.2971,71765,0
2011-07-19,9.2482,9.453,9.2482,9.4342,116554,0
2011-07-20,9.4243,9.599,9.4045,9.4243,57596,0
2011-07-21,9.541,9.705,9.4916,9.657,125822,0
2011-07-22,9.734,9.783,9.609,9.647,55786,0
2011-07-25,9.589,9.589,9.3947,9.453,85251,0
2011-07-26,9.4144,9.521,9.336,9.4718,45139,0
2011-07-27,9.3751,9.4342,9.2189,9.2873,93918,0
2011-07-28,9.3066,9.531,9.2189,9.3556,156828,0
2011-07-29,9.3066,9.695,9.1994,9.647,166296,0
2011-08-01,9.862,9.89,9.4916,9.647,131241,0
2011-08-02,9.4619,9.734,9.453,9.511,167941,0
2011-08-03,9.521,9.521,9.2971,9.4441,211524,0
2011-08-04,9.3458,9.3458,8.8199,8.8588,234585,0
2011-08-05,8.8101,8.9756,8.4694,8.7225,151004,0
2011-08-08,8.5375,8.557,7.457,7.5349,436678,0
2011-08-09,7.7101,8.0995,7.1941,8.08,480527,0
2011-08-10,7.8074,8.0995,7.6516,7.9437,326064,0
2011-08-11,7.9826,8.3429,7.934,8.1773,200175,0
2011-08-12,8.2553,8.372,8.0995,8.2748,57794,0
2011-08-15,8.2748,8.4889,7.9826,8.0606,161650,0
2011-08-16,7.895,8.2553,7.8172,8.08,121254,0
2011-08-17,8.1482,8.3234,7.934,8.08,136340,0
2011-08-18,7.9048,7.9146,7.5154,7.642,119713,0
2011-08-19,7.5738,7.7588,7.4764,7.5154,79787,0
2011-08-22,7.6323,7.6906,7.3888,7.418,110282,0
2011-08-23,7.5056,7.7003,7.457,7.6711,190513,0
2011-08-24,7.642,7.7588,7.3888,7.5738,112302,0
2011-08-25,7.6613,7.7588,7.4375,7.5154,83821,0
2011-08-26,7.4083,7.6323,7.3597,7.5835,67933,0
2011-08-29,7.6711,7.895,7.6613,7.7977,162542,0
2011-08-30,7.8853,7.9924,7.7977,7.8366,80314,0
2011-08-31,7.8658,8.0022,7.6127,7.7393,155797,0
2011-09-01,7.7101,7.7977,7.5738,7.6225,62643,0
2011-09-02,7.6808,7.6808,7.3012,7.3012,88367,0
2011-09-06,7.0773,7.2135,6.9605,6.9801,156105,0
2011-09-07,7.165,7.35,7.1162,7.3207,142901,0
2011-09-08,7.1844,7.35,6.9801,7.0383,115359,0
2011-09-09,6.9605,7.009,6.6977,6.7268,110692,0
2011-09-12,6.6391,6.8729,6.318,6.4542,218370,0
2011-09-13,6.4251,6.5906,6.2692,6.4932,119565,0
2011-09-14,6.503,6.8338,6.3958,6.7268,169150,0
2011-09-15,6.9118,6.941,6.6003,6.6781,102544,0
2011-09-16,6.6781,6.8338,6.5127,6.6977,137674,0
2011-09-19,6.5225,6.6977,6.4348,6.5808,77147,0
2011-09-20,6.5906,6.6684,6.4348,6.4932,81670,0
2011-09-21,6.4542,6.5225,5.9578,5.987,212199,0
2011-09-22,5.8021,5.8799,5.6074,5.7923,138541,0
2011-09-23,5.7923,6.1135,5.7533,5.8117,81324,0
2011-09-26,5.7338,5.7826,5.5488,5.7436,143053,0
2011-09-27,6.0844,6.1816,5.8021,5.9383,201392,0
2011-09-28,5.9675,6.1331,5.7533,5.7631,87000,0
2011-09-29,5.8897,5.9188,5.5488,5.6463,125707,0
2011-09-30,5.6365,5.8897,5.3152,5.3541,209625,0
2011-10-03,5.2277,5.3347,4.9746,5.1108,246571,0
2011-10-04,4.9551,5.1595,4.848,5.101,243211,0
2011-10-05,5.0525,5.3347,4.8286,5.286,149108,0
2011-10-06,5.1887,5.4029,5.14,5.3347,107846,0
2011-10-07,5.3639,5.5391,5.1595,5.257,79591,0
2011-10-10,5.2666,5.6852,5.2082,5.5391,111361,0
2011-10-11,5.4614,5.5781,5.325,5.5488,130370,0
2011-10-12,5.5879,6.1233,5.5879,6.0064,183657,0
2011-10-13,5.9383,6.1622,5.7923,6.0844,166211,0
2011-10-14,6.1331,6.6295,6.094,6.5127,237557,0
2011-10-17,6.5127,6.5127,6.1233,6.2304,259388,0
2011-10-18,6.2011,6.5614,6.1816,6.503,202893,0
2011-10-19,6.5225,6.5322,6.3278,6.3278,71722,0
2011-10-20,6.3278,6.4251,6.1427,6.2985,102631,0
2011-10-21,6.4056,6.7561,6.3083,6.6489,158118,0
2011-10-24,6.6781,6.9118,6.6781,6.7268,271222,0
2011-10-25,6.7268,6.9118,6.5322,6.7074,111169,0
2011-10-26,6.795,6.8338,6.5322,6.6684,127821,0
2011-10-27,7.0871,7.1065,6.795,6.8631,172059,0
2011-10-28,6.8144,6.8436,6.5516,6.7463,116290,0
2011-10-31,6.7074,6.7074,5.841,6.0454,352957,0
2011-11-01,5.841,6.0844,5.7144,5.8799,188983,0
2011-11-02,5.9773,6.2304,5.9188,6.1135,84033,0
2011-11-03,6.1331,6.279,6.0551,6.1331,70447,0
2011-11-04,6.1525,6.2692,5.8312,5.9188,115396,0
2011-11-07,5.8507,6.026,5.8507,5.987,54933,0
2011-11-08,6.1622,6.318,6.0357,6.2401,60439,0
2011-11-09,6.1622,6.1622,5.8897,5.9383,161935,0
2011-11-10,5.9773,6.0746,5.841,5.9091,97519,0
2011-11-11,5.987,6.1135,5.9383,5.948,101619,0
2011-11-14,6.0064,6.0551,5.8215,5.8799,125550,0
2011-11-15,5.7826,6.0746,5.7338,5.9967,86170,0
2011-11-16,5.9091,5.9285,5.7533,5.7826,118836,0
2011-11-17,5.7631,5.8215,5.3639,5.4322,88154,0
2011-11-18,5.5002,5.5684,5.3445,5.4127,119537,0
2011-11-21,5.3932,5.4322,5.0816,5.2082,113607,0
2011-11-22,5.2082,5.2666,5.14,5.2277,186408,0
2011-11-23,5.1303,5.2472,5.0135,5.0525,94244,0
2011-11-25,5.0038,5.1595,4.9746,5.1205,39756,0
2011-11-28,5.4029,5.4224,5.1498,5.218,92364,0
2011-11-29,5.1693,5.179,4.994,5.0913,114983,0
2011-11-30,5.3055,5.3152,5.1693,5.1985,125515,0
2011-12-01,5.179,5.2472,5.1595,5.2082,141826,0
2011-12-02,5.325,5.325,5.2277,5.2957,112697,0
2011-12-05,5.3055,5.4029,5.1595,5.2277,117606,0
2011-12-06,5.1985,5.286,5.1205,5.257,83893,0
2011-12-07,5.1887,5.2666,5.1108,5.2082,59366,0
2011-12-08,5.1303,5.1887,4.9746,4.9746,84065,0
2011-12-09,4.9746,5.218,4.9746,5.1693,119382,0
2011-12-12,5.0038,5.1985,4.994,5.0525,142395,0
2011-12-13,5.0525,5.14,4.8772,4.887,81461,0
2011-12-14,4.8772,4.9356,4.7799,4.848,66729,0
2011-12-15,4.8675,5.179,4.8675,4.9063,82975,0
2011-12-16,4.8966,4.9648,4.8188,4.8577,114272,0
2011-12-19,4.848,4.8675,4.6435,4.6825,130264,0
2011-12-20,4.7409,4.8577,4.6241,4.6435,207370,0
2011-12-21,4.6241,4.7506,4.6145,4.7214,204229,0
2011-12-22,4.7604,4.887,4.6923,4.7896,223407,0
2011-12-23,4.7994,4.8772,4.7896,4.8675,74837,0
2011-12-27,4.8675,4.9551,4.7506,4.8286,107808,0
2011-12-28,4.7409,4.9161,4.6728,4.7019,88616,0
2011-12-29,4.7506,4.8675,4.6923,4.8383,91962,0
2011-12-30,4.7994,4.8577,4.6728,4.7409,177397,0
2012-01-03,4.8091,5.14,4.8091,5.0525,203932,0
2012-01-04,5.1108,5.8312,5.033,5.7631,342741,0
2012-01-05,5.5976,5.9188,5.471,5.8312,146921,0
2012-01-06,6.0454,6.3278,5.8507,6.1135,196530,0
2012-01-09,6.2304,6.2304,6.0844,6.1525,175455,0
2012-01-10,6.2887,6.542,6.1816,6.2207,131447,0
2012-01-11,6.1816,6.279,6.1525,6.2011,218649,0
2012-01-12,6.2692,6.279,6.0064,6.0551,116543,0
2012-01-13,5.9285,5.9773,5.7728,5.841,147268,0
2012-01-17,5.948,5.948,5.8215,5.8507,90094,0
2012-01-18,5.8799,6.0551,5.7436,5.987,411852,0
2012-01-19,6.0746,6.3958,6.0357,6.3278,142796,0
2012-01-20,6.2596,6.3666,6.1525,6.279,104174,0
2012-01-23,6.3278,6.3763,6.2207,6.2498,93768,0
2012-01-24,6.1914,6.2692,6.1038,6.2109,77678,0
2012-01-25,6.2304,6.3278,6.1427,6.2887,84748,0
2012-01-26,6.3666,6.503,6.2985,6.3569,86134,0
2012-01-27,6.2498,6.3083,5.987,6.0844,264184,0
2012-01-30,5.9675,5.9675,5.5976,5.6657,249266,0
2012-01-31,5.7436,5.987,5.6463,5.987,220802,0
2012-02-01,5.9188,6.0746,5.9188,5.9675,94921,0
2012-02-02,5.8994,6.2401,5.8994,6.094,114297,0
2012-02-03,6.094,6.318,6.0357,6.1914,201987,0
2012-02-06,6.0649,6.1816,6.0357,6.1331,92702,0
2012-02-07,6.0357,6.0746,5.9091,5.9188,101711,0
2012-02-08,5.9188,6.0454,5.7338,5.841,240783,0
2012-02-09,5.841,6.026,5.841,5.8897,116067,0
2012-02-10,6.4154,6.4154,5.8021,5.9091,104507,0
2012-02-13,5.8702,6.0162,5.8702,5.9383,72651,0
2012-02-14,5.8799,6.0162,5.8799,5.9578,82697,0
2012-02-15,5.948,5.9967,5.841,5.8604,81677,0
2012-02-16,5.8994,5.987,5.7923,5.9773,70857,0
2012-02-17,5.8897,6.1816,5.8897,6.1427,105310,0
2012-02-21,6.2109,6.2887,6.0746,6.2692,88972,0
2012-02-22,6.2304,6.3473,6.172,6.1816,97747,0
2012-02-23,6.2304,6.2985,6.1331,6.1914,69686,0
2012-02-24,6.1331,6.2692,5.9383,5.9675,89006,0
2012-02-27,5.9383,5.9578,5.8215,5.9188,123333,0
2012-02-28,5.9188,5.9578,5.8604,5.948,68113,0
2012-02-29,5.9675,6.0746,5.8799,5.9091,84131,0
2012-03-01,5.9091,6.1914,5.8604,6.1427,128145,0
2012-03-02,6.1427,6.2692,5.987,6.0357,125248,0
2012-03-05,6.094,6.1331,5.7923,5.948,233685,0
2012-03-06,5.8312,5.8702,5.7436,5.7826,61112,0
2012-03-07,5.7923,5.9091,5.7436,5.841,70785,0
2012-03-08,5.9383,5.9383,5.7923,5.8215,43616,0
2012-03-09,5.8702,5.8702,5.6561,5.7533,133363,0
2012-03-12,5.7923,5.7923,5.6269,5.6755,52036,0
2012-03-13,5.7533,5.9578,5.6463,5.8994,95375,0
2012-03-14,6.0551,6.0844,5.8897,5.9091,89581,0
2012-03-15,5.948,5.9967,5.8994,5.9967,63058,0
2012-03-16,6.0551,6.094,5.9675,6.0162,85601,0
2012-03-19,6.0162,6.094,5.8994,5.8994,91155,0
2012-03-20,5.8702,5.9188,5.841,5.8799,103730,0
2012-03-21,5.841,6.0844,5.841,5.8897,303506,0
2012-03-22,5.8799,5.987,5.8604,5.9091,118140,0
2012-03-23,5.9578,6.0064,5.8897,5.9091,164639,0
2012-03-26,5.9383,5.9383,5.7923,5.8215,194149,0
2012-03-27,5.8897,6.0162,5.7728,5.9675,222189,0
2012-03-28,5.9967,5.9967,5.841,5.8507,72383,0
2012-03-29,5.841,5.9675,5.7826,5.8604,102533,0
2012-03-30,5.8702,5.9675,5.841,5.8702,186684,0
2012-04-02,5.8507,6.0162,5.8507,5.948,105433,0
2012-04-03,5.9773,5.9773,5.8021,5.841,159460,0
2012-04-04,5.7923,5.7923,5.6463,5.695,152156,0
2012-04-05,5.6365,5.695,5.5488,5.6365,71574,0
2012-04-09,5.6463,5.724,5.5197,5.6365,117744,0
2012-04-10,5.6269,5.6269,5.3932,5.3932,114171,0
2012-04-11,5.6561,5.6755,5.4905,5.5879,126175,0
2012-04-12,5.6657,5.8312,5.6657,5.7631,201898,0
2012-04-13,5.7631,5.7826,5.6171,5.6755,105993,0
2012-04-16,5.6755,5.7144,5.3932,5.5197,185605,0
2012-04-17,5.5294,5.5781,5.218,5.2957,325004,0
2012-04-18,5.1108,5.3152,5.101,5.2082,332761,0
2012-04-19,5.2375,5.2375,4.887,4.9746,265860,0
2012-04-20,4.9648,4.9648,4.7409,4.7994,289127,0
2012-04-23,4.7896,4.8091,4.5754,4.6145,342681,0
2012-04-24,4.663,4.9356,4.663,4.8966,231263,0
2012-04-25,5.0038,5.0038,4.8091,4.848,117420,0
2012-04-26,4.8188,4.8188,4.6533,4.7409,109163,0
2012-04-27,4.6923,4.7311,4.6435,4.6728,153056,0
2012-04-30,4.6728,4.7799,4.6241,4.7409,219273,0
2012-05-01,4.7506,4.8188,4.7214,4.7799,63211,0
2012-05-02,4.6923,4.7409,4.6241,4.6241,129738,0
2012-05-03,4.6241,4.6338,4.3418,4.3905,143927,0
2012-05-04,4.3418,4.4002,4.186,4.2834,183092,0
2012-05-07,4.2054,4.3223,4.2054,4.3029,123553,0
2012-05-08,4.2249,4.5657,4.1276,4.4781,310642,0
2012-05-09,4.371,4.4878,4.3223,4.4196,155396,0
2012-05-10,4.4683,4.5754,4.4002,4.4196,114432,0
2012-05-11,4.4294,4.5852,4.4196,4.5073,121164,0
2012-05-14,4.3905,4.4586,4.0887,4.1665,148044,0
2012-05-15,4.1179,4.2542,4.0693,4.1958,179047,0
2012-05-16,4.1958,4.2152,4.0498,4.0693,125372,0
2012-05-17,4.0498,4.0887,3.7479,3.9037,179295,0
2012-05-18,4.1179,4.1179,3.7771,3.7966,114725,0
2012-05-21,3.7383,3.816,3.6117,3.7869,124057,0
2012-05-22,3.7479,3.9329,3.7479,3.8453,65288,0
2012-05-23,3.894,3.894,3.7285,3.7869,99100,0
2012-05-24,3.8453,3.9524,3.7869,3.894,52718,0
2012-05-25,3.855,3.894,3.7966,3.8648,100903,0
2012-05-29,3.855,3.9719,3.855,3.894,42812,0
2012-05-30,3.8355,3.8648,3.6799,3.816,68907,0
2012-05-31,3.7771,3.855,3.6799,3.7479,58701,0
2012-06-01,3.6311,3.7771,3.4754,3.6019,348255,0
2012-06-04,3.6019,3.6213,3.4072,3.5047,121117,0
2012-06-05,3.4461,3.6213,3.4364,3.4364,107466,0
2012-06-06,3.4559,3.6506,3.4267,3.5726,150880,0
2012-06-07,3.6603,3.6896,3.3295,3.3975,184485,0
2012-06-08,3.3391,3.3877,3.1638,3.3295,223476,0
2012-06-11,3.5144,3.5144,2.9788,3.0178,441906,0
2012-06-12,3.0178,3.232,2.9788,3.1542,189326,0
2012-06-13,3.1055,3.2418,3.0568,3.1638,189405,0
2012-06-14,3.1444,3.3295,3.0957,3.1542,527382,0
2012-06-15,3.1055,3.6019,3.008,3.008,2943995,0
2012-06-18,3.0276,3.1542,2.9692,3.1347,513071,0
2012-06-19,3.1735,3.2807,3.1153,3.2807,517988,0
2012-06-20,3.2223,3.2612,3.1638,3.193,268959,0
2012-06-21,3.1638,3.2807,3.1153,3.1832,242194,0
2012-06-22,3.1832,3.4267,3.1735,3.3877,228624,0
2012-06-25,3.31,3.4267,3.193,3.193,110120,0
2012-06-26,3.1542,3.232,3.1055,3.2028,113959,0
2012-06-27,3.1735,3.2125,3.0957,3.1153,146373,0
2012-06-28,3.008,3.1832,3.008,3.1249,151164,0
2012-06-29,3.2418,3.3391,3.2223,3.2418,166982,0
2012-07-02,3.2709,3.4559,3.2418,3.4267,95085,0
2012-07-03,3.3585,3.5824,3.3197,3.5629,104971,0
2012-07-05,3.5629,3.5629,3.193,3.2807,266511,0
2012-07-06,3.2125,3.2904,3.2028,3.2223,58721,0
2012-07-09,3.1153,3.193,3.0568,3.0665,121996,0
2012-07-10,3.0665,3.193,3.0665,3.1832,177910,0
2012-07-11,3.1444,3.3779,3.1444,3.31,86140,0
2012-07-12,3.3391,3.5241,3.2125,3.2514,108596,0
2012-07-13,3.2612,3.3391,3.2223,3.3197,63758,0
2012-07-16,3.2709,3.3197,3.2125,3.2223,72522,0
2012-07-17,3.2612,3.31,3.2223,3.2223,67524,0
2012-07-18,3.232,3.31,3.193,3.3002,108576,0
2012-07-19,3.2514,3.417,3.2514,3.3391,79539,0
2012-07-20,3.2709,3.31,3.232,3.2418,40718,0
2012-07-23,3.2125,3.2612,3.1347,3.2125,34429,0
2012-07-24,3.2223,3.3002,3.1347,3.1832,36191,0
2012-07-25,3.2125,3.2612,3.1347,3.2028,86432,0
2012-07-26,3.2418,3.3682,3.193,3.3391,80995,0
2012-07-27,3.2904,3.4754,3.2807,3.4559,87921,0
2012-07-30,3.4559,3.5338,3.31,3.3585,76793,0
2012-07-31,3.3877,3.3877,3.2514,3.3197,21201,0
2012-08-01,3.3197,3.3391,3.2612,3.2612,16310,0
2012-08-02,3.2612,3.4461,3.1638,3.2418,55990,0
2012-08-03,3.3585,3.5144,3.2807,3.3585,119419,0
2012-08-06,3.1638,3.3975,3.1638,3.3779,36114,0
2012-08-07,3.3585,3.5532,3.3585,3.4656,66565,0
2012-08-08,3.3975,3.5922,3.3975,3.5338,56573,0
2012-08-09,3.5144,3.7674,3.5144,3.6408,80649,0
2012-08-10,3.6117,3.7479,3.6019,3.6896,116177,0
2012-08-13,3.7383,4.04,3.6994,3.6994,232189,0
2012-08-14,3.6994,3.8355,3.6117,3.6213,106858,0
2012-08-15,3.6506,3.6896,3.5047,3.5726,29324,0
2012-08-16,3.6213,3.7285,3.5144,3.709,55950,0
2012-08-17,3.6799,3.7577,3.6408,3.6896,22907,0
2012-08-20,3.6506,3.6896,3.5824,3.6019,10948,0
2012-08-21,3.6213,3.709,3.5629,3.5824,71378,0
2012-08-22,3.6213,3.6213,3.5047,3.5241,28758,0
2012-08-23,3.5436,3.5436,3.3682,3.4559,52093,0
2012-08-24,3.4852,3.4852,3.3975,3.4267,61971,0
2012-08-27,3.4364,3.4949,3.4267,3.4559,18988,0
2012-08-28,3.4656,3.5047,3.4656,3.5047,37116,0
2012-08-29,3.5047,3.5047,3.4559,3.4754,68807,0
2012-08-30,3.4559,3.4949,3.4559,3.4754,32721,0
2012-08-31,3.4949,3.4949,3.4559,3.4559,77875,0
2012-09-04,3.4559,3.4559,3.3975,3.4559,59080,0
2012-09-05,3.4559,3.4559,3.3488,3.3682,29126,0
2012-09-06,3.4267,3.6311,3.3488,3.6117,85101,0
2012-09-07,3.6117,3.6311,3.4949,3.5144,76740,0
2012-09-10,3.5532,3.6506,3.5144,3.5338,52863,0
2012-09-11,3.5047,3.5726,3.417,3.5047,47910,0
2012-09-12,3.4656,3.7188,3.4656,3.7188,56937,0
2012-09-13,3.7577,3.9912,3.6506,3.9135,131164,0
2012-09-14,3.9037,4.0693,3.7869,3.9719,121790,0
2012-09-17,3.9719,3.9719,3.7966,3.8843,101592,0
2012-09-18,3.8355,3.9329,3.7869,3.9037,37756,0
2012-09-19,3.8648,4.0302,3.8648,3.9622,45604,0
2012-09-20,3.9037,4.0205,3.8746,4.0107,50940,0
2012-09-21,4.0302,4.2639,3.9426,4.2639,142038,0
2012-09-24,4.1958,4.7506,4.1471,4.6338,308986,0
2012-09-25,4.6728,4.6728,4.1082,4.2347,291738,0
2012-09-26,4.1958,4.1958,3.9232,4.0693,156319,0
2012-09-27,4.1471,4.1471,4.04,4.0984,47059,0
2012-09-28,4.04,4.0887,3.8746,3.9912,64150,0
2012-10-01,4.001,4.0789,3.855,4.001,64702,0
2012-10-02,4.0107,4.1763,3.8843,4.1763,72835,0
2012-10-03,4.1763,4.1763,4.0107,4.1179,66237,0
2012-10-04,4.1179,4.1763,4.04,4.1763,20544,0
2012-10-05,4.1958,4.2931,4.0693,4.2736,65392,0
2012-10-08,4.2445,4.3807,4.1179,4.1665,77883,0
2012-10-09,4.1665,4.186,4.0107,4.04,26846,0
2012-10-10,4.0498,4.0498,3.8648,3.9037,50970,0
2012-10-11,3.9329,3.9524,3.8453,3.8746,31925,0
2012-10-12,3.8453,3.9232,3.8453,3.8746,42098,0
2012-10-15,3.8453,4.001,3.8453,3.8843,22331,0
2012-10-16,3.9329,4.1569,3.9329,4.0887,32681,0
2012-10-17,4.1569,4.186,4.001,4.0984,41309,0
2012-10-18,4.0498,4.1665,3.9719,4.0498,33002,0
2012-10-19,4.0107,4.0107,3.9037,3.9329,44965,0
2012-10-22,3.9719,4.0693,3.894,4.0693,60826,0
2012-10-23,3.9524,3.9816,3.8258,3.8746,45942,0
2012-10-24,3.8843,3.894,3.7479,3.7966,57340,0
2012-10-25,3.8355,3.8355,3.6799,3.7479,75235,0
2012-10-26,3.7479,3.7674,3.6701,3.6994,26628,0
2012-10-31,3.6506,3.709,3.4949,3.5532,35974,0
2012-11-01,3.5726,3.6603,3.5629,3.6408,19666,0
2012-11-02,3.6799,3.7285,3.6019,3.6506,12530,0
2012-11-05,3.6019,3.6701,3.417,3.5629,102558,0
2012-11-06,3.5532,3.8355,3.5241,3.6117,52084,0
2012-11-07,3.5144,3.5824,3.5144,3.5436,24773,0
2012-11-08,3.5144,3.6117,3.5144,3.5922,30012,0
2012-11-09,3.5241,3.7188,3.5047,3.6213,83366,0
2012-11-12,3.6117,3.6311,3.5824,3.6117,15204,0
2012-11-13,3.6213,3.6311,3.4559,3.5532,37456,0
2012-11-14,3.6213,3.6213,3.5436,3.5726,33699,0
2012-11-15,3.5338,3.5824,3.4559,3.5338,42331,0
2012-11-16,3.5144,3.6603,3.417,3.6311,73961,0
2012-11-19,3.6408,3.6994,3.5047,3.6506,36227,0
2012-11-20,3.6799,3.6896,3.5338,3.6896,26883,0
2012-11-21,3.6994,3.7188,3.5922,3.6994,17170,0
2012-11-23,3.6701,3.6896,3.5338,3.5532,56296,0
2012-11-26,3.5824,3.7285,3.5824,3.7285,29564,0
2012-11-27,3.6799,3.7188,3.5726,3.6603,29406,0
2012-11-28,3.709,3.9426,3.6603,3.9426,130816,0
2012-11-29,3.9232,4.1958,3.9037,4.1471,240790,0
2012-11-30,4.1471,4.1471,4.0302,4.1373,66735,0
2012-12-03,4.1179,4.1373,3.9329,4.0887,94384,0
2012-12-04,4.04,4.4391,4.04,4.4196,198382,0
2012-12-05,4.3807,4.4976,4.2834,4.4294,153545,0
2012-12-06,4.4878,4.5462,4.2931,4.371,120041,0
2012-12-07,4.3515,4.4002,4.3126,4.3905,75908,0
2012-12-10,4.2445,4.9843,4.2054,4.9161,230897,0
2012-12-11,4.9161,4.9161,4.2347,4.5364,160846,0
2012-12-12,4.4878,4.7896,4.4878,4.7604,74129,0
2012-12-13,4.7409,4.7701,4.6338,4.6825,100580,0
2012-12-14,4.663,4.9063,4.663,4.887,93237,0
2012-12-17,4.9063,4.9843,4.887,4.9551,109884,0
2012-12-18,4.9258,5.1595,4.9258,5.1205,95989,0
2012-12-19,5.0816,5.14,4.9551,4.9648,81916,0
2012-12-20,4.9453,5.0038,4.8675,4.8675,171113,0
2012-12-21,4.8188,4.8577,4.5657,4.5852,206882,0
2012-12-24,4.6241,4.8577,4.5949,4.7994,49158,0
2012-12-26,4.8383,4.9648,4.8383,4.8675,68961,0
2012-12-27,4.887,5.0428,4.887,5.033,75704,0
2012-12-28,4.9356,5.033,4.8188,4.8188,64474,0
2012-12-31,4.7506,4.9161,4.6923,4.8966,91341,0
2013-01-02,5.0913,5.14,4.9356,5.101,113152,0
2013-01-03,5.0913,5.2375,5.0135,5.0719,108823,0
2013-01-04,5.0525,5.1108,4.9453,4.9746,53845,0
2013-01-07,5.0038,5.1303,4.9746,5.0525,87266,0
2013-01-08,5.0135,5.0719,4.8966,4.9746,40948,0
2013-01-09,4.994,4.994,4.9161,4.9551,49976,0
2013-01-10,4.9258,5.0622,4.8675,4.994,78525,0
2013-01-11,4.9843,5.1108,4.7604,5.0719,250101,0
2013-01-14,5.0719,5.1303,4.9258,4.9843,104622,0
2013-01-15,4.9161,4.9356,4.7799,4.8091,48790,0
2013-01-16,4.7994,4.9356,4.7896,4.8577,66300,0
2013-01-17,4.887,4.9746,4.848,4.9453,48023,0
2013-01-18,4.8675,4.9453,4.7506,4.7994,108014,0
2013-01-22,4.7701,5.0038,4.7701,4.9746,99483,0
2013-01-23,5.0428,5.0622,4.848,4.8966,50231,0
2013-01-24,4.8675,4.887,4.7896,4.8383,24106,0
2013-01-25,4.8091,4.8772,4.7799,4.7799,64803,0
2013-01-28,4.7799,4.8675,4.6241,4.6728,125472,0
2013-01-29,4.663,4.8091,4.5657,4.7701,93781,0
2013-01-30,4.7409,4.8577,4.5364,4.6047,82675,0
2013-01-31,4.5559,4.6241,4.4781,4.6145,58272,0
2013-02-01,4.5949,4.7604,4.5949,4.7506,75290,0
2013-02-04,4.6728,4.6728,4.4196,4.5073,233206,0
2013-02-05,4.4878,4.5657,4.4391,4.5559,74828,0
2013-02-06,4.4878,4.5364,4.3905,4.517,39855,0
2013-02-07,4.4781,4.5268,4.3807,4.4781,123903,0
2013-02-08,4.4683,4.5462,4.4586,4.5364,99562,0
2013-02-11,4.5754,4.7117,4.5754,4.663,48255,0
2013-02-12,4.6435,4.8188,4.6435,4.7214,37308,0
2013-02-13,4.7019,4.7701,4.5754,4.6435,59042,0
2013-02-14,4.5949,4.7506,4.5754,4.7409,24619,0
2013-02-15,4.7214,4.7214,4.5462,4.6825,43245,0
2013-02-19,4.6241,4.6728,4.5073,4.5559,93396,0
2013-02-20,4.5268,4.5657,4.3807,4.3807,79908,0
2013-02-21,4.3807,4.4294,4.04,4.2054,253114,0
2013-02-22,4.1958,4.4878,4.1373,4.3126,215027,0
2013-02-25,4.3223,4.3807,4.186,4.186,83840,0
2013-02-26,4.1763,4.2639,4.0789,4.1276,103530,0
2013-02-27,4.1179,4.3612,4.1179,4.3612,37186,0
2013-02-28,4.2249,4.2249,3.8648,3.9329,259007,0
2013-03-01,3.8843,4.1276,3.8746,4.0789,108340,0
2013-03-04,4.0205,4.1665,3.9816,4.1569,60182,0
2013-03-05,4.1665,4.371,4.1665,4.2736,67718,0
2013-03-06,4.3029,4.3515,4.2249,4.3321,23406,0
2013-03-07,4.2834,4.3807,4.2445,4.3321,75318,0
2013-03-08,4.3612,4.41,4.2639,4.3321,29365,0
2013-03-11,4.3223,4.3223,4.2054,4.3029,38417,0
2013-03-12,4.2347,4.3321,4.1373,4.186,90073,0
2013-03-13,4.1373,4.2736,4.0887,4.2736,56601,0
2013-03-14,4.2347,4.3321,4.2054,4.3223,29140,0
2013-03-15,4.3515,4.3515,4.2639,4.3321,31080,0
2013-03-18,4.2445,4.3321,4.1958,4.2931,38353,0
2013-03-19,4.3029,4.3029,4.0887,4.186,40307,0
2013-03-20,4.186,4.2445,4.0887,4.1373,37912,0
2013-03-21,4.0595,4.3029,4.0595,4.2542,97383,0
2013-03-22,4.2445,4.3126,4.0984,4.1569,91272,0
2013-03-25,4.186,4.2834,4.1373,4.186,41948,0
2013-03-26,4.186,4.2152,4.1082,4.1082,46851,0
2013-03-27,4.1179,4.1665,4.0693,4.1665,36712,0
2013-03-28,4.1569,4.1569,4.04,4.04,46394,0
2013-04-01,4.0498,4.0693,3.9426,3.9719,29211,0
2013-04-02,3.9622,3.9622,3.8746,3.9329,83067,0
2013-04-03,3.8843,4.0107,3.8746,4.001,31740,0
2013-04-04,4.0205,4.0887,4.001,4.0498,37214,0
2013-04-05,3.9426,3.9912,3.9135,3.9622,12449,0
2013-04-08,3.9329,4.2152,3.9135,4.1569,57702,0
2013-04-09,4.2249,4.371,4.2054,4.2347,38233,0
2013-04-10,4.2249,4.2736,4.1276,4.1665,41248,0
2013-04-11,4.1471,4.1569,4.0887,4.1471,32183,0
2013-04-12,4.0984,4.0984,3.9912,4.0107,24256,0
2013-04-15,3.9912,4.001,3.894,3.9232,44857,0
2013-04-16,3.9232,3.9719,3.8746,3.9524,48144,0
2013-04-17,3.8746,3.894,3.7966,3.8355,46056,0
2013-04-18,3.816,3.8453,3.7479,3.816,34734,0
2013-04-19,3.816,3.8746,3.7383,3.816,22122,0
2013-04-22,3.7966,3.9426,3.7966,3.9329,25680,0
2013-04-23,4.0107,4.1373,3.894,4.0302,261713,0
2013-04-24,4.0498,4.2054,4.04,4.2054,51895,0
2013-04-25,4.2249,4.2347,4.1179,4.1763,54107,0
2013-04-26,4.1276,4.2249,4.1276,4.1763,51325,0
2013-04-29,4.1763,4.3807,4.1665,4.3321,74502,0
2013-04-30,4.2931,4.3807,4.186,4.371,38873,0
2013-05-01,4.3418,4.3612,4.2152,4.2249,23905,0
2013-05-02,4.2445,4.2445,4.0107,4.1763,56129,0
2013-05-03,4.1665,4.2152,3.9329,4.04,79617,0
2013-05-06,3.9719,4.1471,3.894,4.1373,82008,0
2013-05-07,4.0984,4.1958,4.001,4.1763,54097,0
2013-05-08,4.1471,4.2445,4.1471,4.1665,26703,0
2013-05-09,4.2152,4.2542,4.0984,4.1373,18863,0
2013-05-10,4.1082,4.1082,4.04,4.04,22984,0
2013-05-13,4.0302,4.2931,3.9426,4.1276,52986,0
2013-05-14,4.1373,4.1373,4.0302,4.0498,25076,0
2013-05-15,4.04,4.1763,4.0205,4.1471,77543,0
2013-05-16,4.1179,4.1373,4.0498,4.0789,33152,0
2013-05-17,4.0693,4.0984,4.0498,4.0498,24376,0
2013-05-20,4.0498,4.1471,4.0498,4.1276,32460,0
2013-05-21,4.1373,4.1471,4.0693,4.1373,23103,0
2013-05-22,4.1082,4.1179,4.04,4.0498,31567,0
2013-05-23,4.0302,4.0302,3.9524,3.9816,34324,0
2013-05-24,3.9524,4.001,3.9232,3.9622,53919,0
2013-05-28,3.9719,4.0107,3.894,3.9426,80873,0
2013-05-29,3.9329,3.9816,3.8648,3.9816,28651,0
2013-05-30,3.9622,4.0498,3.9037,4.04,39308,0
2013-05-31,4.001,4.001,3.9329,3.9622,19125,0
2013-06-03,3.9135,4.0693,3.9135,4.0595,47820,0
2013-06-04,4.0205,4.0595,3.9816,4.0595,27033,0
2013-06-05,4.0887,4.1276,3.9912,4.0498,64884,0
2013-06-06,4.0107,4.0498,3.9329,4.001,13881,0
2013-06-07,3.9719,4.0789,3.9426,3.9719,19633,0
2013-06-10,3.9719,4.0887,3.9232,4.0887,58241,0
2013-06-11,4.001,4.04,3.894,4.0302,13622,0
2013-06-12,3.9816,4.0302,3.894,3.9426,42993,0
2013-06-13,3.894,3.9912,3.8843,3.9622,12442,0
2013-06-14,4.0107,4.0498,3.855,3.8746,19705,0
2013-06-17,3.8258,3.9426,3.8258,3.9426,32025,0
2013-06-18,3.9135,3.9426,3.816,3.9329,33570,0
2013-06-19,3.894,3.9329,3.7966,3.894,26406,0
2013-06-20,3.855,3.894,3.7966,3.8258,10292,0
2013-06-21,3.8258,3.855,3.5144,3.6896,73885,0
2013-06-24,3.6603,3.6994,3.4364,3.6117,61650,0
2013-06-25,3.6117,3.6506,3.5144,3.5629,20852,0
2013-06-26,3.6213,3.7188,3.5532,3.6311,29981,0
2013-06-27,3.6994,3.709,3.6603,3.6701,7285,0
2013-06-28,3.6799,3.6799,3.5532,3.6213,18427,0
2013-07-01,3.6506,3.709,3.5726,3.6603,25141,0
2013-07-02,3.5241,3.7188,3.5144,3.6799,50087,0
2013-07-03,3.6506,3.8648,3.6213,3.816,20031,0
2013-07-05,3.8453,3.8453,3.6506,3.7188,12806,0
2013-07-08,4.0887,4.0887,3.8063,3.8843,125709,0
2013-07-09,3.8843,3.8843,3.7966,3.855,11381,0
2013-07-10,3.7966,3.8453,3.6213,3.8258,16410,0
2013-07-11,3.8355,3.8843,3.7674,3.855,13978,0
2013-07-12,3.8063,3.8453,3.7479,3.7966,25216,0
2013-07-15,3.7966,3.9426,3.7771,3.8843,36529,0
2013-07-16,3.9329,4.0595,3.894,4.0205,46487,0
2013-07-17,3.9912,4.0595,3.894,3.9622,55823,0
2013-07-18,3.9232,4.0984,3.9232,4.0205,38015,0
2013-07-19,4.04,4.04,3.894,3.9329,9262,0
2013-07-22,3.9329,3.9912,3.894,3.9524,32444,0
2013-07-23,3.9816,4.1082,3.9329,4.0984,63293,0
2013-07-24,4.0887,4.1665,3.9912,4.1082,60893,0
2013-07-25,3.9912,4.0693,3.9912,4.0693,6350,0
2013-07-26,4.0107,4.1471,3.9329,3.9622,17540,0
2013-07-29,3.9524,4.0302,3.855,3.9912,32058,0
2013-07-30,3.9622,3.9622,3.894,3.9037,29853,0
2013-07-31,3.894,4.0205,3.8453,3.9426,120062,0
2013-08-01,3.9329,4.1471,3.855,4.0887,109658,0
2013-08-02,4.0789,4.186,4.0595,4.1373,62063,0
2013-08-05,4.0887,4.1763,4.0302,4.1082,39905,0
2013-08-06,4.04,4.1471,4.0107,4.0302,27561,0
2013-08-07,4.0107,4.0984,3.9719,4.0498,29001,0
2013-08-08,4.0693,4.2639,4.0107,4.04,42062,0
2013-08-09,4.0302,4.1958,4.0302,4.1958,60277,0
2013-08-12,4.2054,4.371,4.186,4.2834,176931,0
2013-08-13,4.3223,4.5949,4.2445,4.5754,428750,0
2013-08-14,4.6338,5.0135,4.6338,5.0135,517616,0
2013-08-15,5.101,5.101,4.6241,4.9258,297815,0
2013-08-16,5.0038,5.0038,4.6728,4.7604,261936,0
2013-08-19,4.663,4.9648,4.2834,4.848,122875,0
2013-08-20,4.8188,4.9648,4.7019,4.7994,146661,0
2013-08-21,4.8383,4.9648,4.7117,4.7799,153660,0
2013-08-22,4.7896,5.2472,4.7701,5.179,307407,0
2013-08-23,5.179,5.3737,5.1205,5.1498,583573,0
2013-08-26,5.1205,5.2082,4.9356,4.994,226906,0
2013-08-27,4.9063,4.994,4.7604,4.8091,73775,0
2013-08-28,4.7311,5.0038,4.7214,4.7994,361443,0
2013-08-29,4.8188,4.9258,4.7409,4.8091,68584,0
2013-08-30,4.8577,4.8577,4.7019,4.7409,35314,0
2013-09-03,4.8091,4.887,4.7214,4.7994,150470,0
2013-09-04,4.7799,4.9161,4.7019,4.7994,89529,0
2013-09-05,4.848,5.101,4.7506,5.0525,72111,0
2013-09-06,5.0135,5.1595,4.8577,5.0913,158145,0
2013-09-09,5.2082,5.6365,5.1205,5.5586,384218,0
2013-09-10,5.7144,6.0551,5.6561,5.9188,582291,0
2013-09-11,5.7923,5.9578,5.6269,5.9383,218719,0
2013-09-12,5.9383,6.0454,5.6755,5.8021,269098,0
2013-09-13,5.8021,5.8994,5.6561,5.8604,89892,0
2013-09-16,5.9578,6.2109,5.9578,6.1427,274011,0
2013-09-17,6.2304,6.2887,5.987,6.0454,312766,0
2013-09-18,6.1135,6.2498,5.8604,6.2109,175416,0
2013-09-19,6.1914,6.318,6.1038,6.1914,271495,0
2013-09-20,6.0551,6.2109,5.987,6.1331,232097,0
2013-09-23,6.1816,6.4737,6.0162,6.3569,456168,0
2013-09-24,6.3861,6.6879,6.3083,6.3473,369017,0
2013-09-25,6.318,6.3666,6.0551,6.0844,325105,0
2013-09-26,6.0357,6.6586,5.9773,6.4542,307575,0
2013-09-27,6.3666,6.6101,6.3083,6.318,175898,0
2013-09-30,6.4056,6.4932,5.8897,6.4542,368594,0
2013-10-01,6.4056,6.7366,6.0551,6.4932,370510,0
2013-10-02,6.5225,6.7074,6.4639,6.4834,137431,0
2013-10-03,6.4834,6.6391,6.1816,6.3958,400438,0
2013-10-04,6.3861,6.4932,6.1816,6.2498,143550,0
2013-10-07,6.1233,6.6586,6.0551,6.6101,315248,0
2013-10-08,6.6781,6.8826,6.6197,6.7172,407768,0
2013-10-09,6.7172,7.0967,6.6391,7.048,391475,0
2013-10-10,7.3402,7.4861,7.2232,7.3402,434838,0
2013-10-11,7.3985,7.7199,7.3694,7.6711,446762,0
2013-10-14,7.749,8.7516,7.6906,8.7129,612204,0
2013-10-15,8.6641,9.1216,8.0216,8.0606,1010770,0
2013-10-16,8.1773,8.372,7.2135,7.9048,928286,0
2013-10-17,7.8366,8.0703,7.6516,7.9535,331204,0
2013-10-18,8.0703,8.6836,7.9048,8.372,560387,0
2013-10-21,8.6447,8.9076,8.4792,8.7614,506511,0
2013-10-22,8.8588,9.0438,7.9048,8.2553,635203,0
2013-10-23,8.1871,8.2553,7.2817,7.5543,771410,0
2013-10-24,7.7199,8.2163,7.4277,8.0897,590170,0
2013-10-25,8.1287,8.1287,7.603,7.8269,270828,0
2013-10-28,7.8269,8.08,7.4959,7.5543,324824,0
2013-10-29,7.4861,7.5349,6.9313,7.0578,572118,0
2013-10-30,6.9995,7.4861,6.9313,7.272,340172,0
2013-10-31,7.3597,7.3597,6.9313,7.0578,177197,0
2013-11-01,7.0578,7.0773,6.6879,6.7853,252608,0
2013-11-04,6.7853,6.9605,6.6684,6.7561,217890,0
2013-11-05,6.6977,7.3402,6.6977,7.2232,387163,0
2013-11-06,7.2914,7.3207,6.8241,6.8729,145678,0
2013-11-07,6.9021,7.0967,6.6781,6.7172,220749,0
2013-11-08,6.6977,6.9605,6.6489,6.7366,412800,0
2013-11-11,6.7658,7.1455,6.6977,6.9898,250027,0
2013-11-12,6.9508,7.0871,6.8144,6.8436,130725,0
2013-11-13,6.7366,7.048,6.7366,6.8338,141592,0
2013-11-14,6.8241,7.2427,6.8144,7.2038,207705,0
2013-11-15,7.2427,7.7685,7.0773,7.642,360849,0
2013-11-18,7.6906,7.7685,7.2525,7.3109,235108,0
2013-11-19,7.2038,7.2232,6.795,6.8241,188906,0
2013-11-20,6.9118,7.4375,6.9118,7.2038,352617,0
2013-11-21,7.272,7.6323,7.2038,7.5056,201759,0
2013-11-22,7.5349,8.0995,7.3888,8.0313,320314,0
2013-11-25,8.08,8.4889,7.8658,8.2163,452377,0
2013-11-26,8.2748,8.8101,8.2358,8.5862,1009958,0
2013-11-27,8.6836,8.8491,8.3915,8.7809,363716,0
2013-11-29,8.9173,9.0048,8.8101,8.9076,199963,0
2013-12-02,8.9173,8.9658,8.372,8.6447,503589,0
2013-12-03,8.6057,8.7516,7.8755,8.1189,407551,0
2013-12-04,8.0216,8.0216,7.5154,7.7393,231212,0
2013-12-05,7.7588,7.7588,7.4472,7.5349,106052,0
2013-12-06,8.2163,8.2163,7.5543,7.7101,251661,0
2013-12-09,7.7588,7.8755,7.4666,7.6225,232030,0
2013-12-10,7.6516,7.6516,7.3207,7.4277,133334,0
2013-12-11,7.4277,7.4277,6.9898,7.0871,289246,0
2013-12-12,7.0383,7.1357,6.8826,7.0285,140823,0
2013-12-13,7.126,7.2038,6.9215,6.941,152321,0
2013-12-16,6.8826,7.5543,6.8729,7.1844,338984,0
2013-12-17,7.3012,7.3304,7.0188,7.3012,198135,0
2013-12-18,7.2623,7.5251,7.1162,7.4861,313068,0
2013-12-19,7.642,7.7588,7.2525,7.3012,444691,0
2013-12-20,7.3012,7.5251,6.941,6.9605,180226,0
2013-12-23,6.9021,7.4375,6.6684,7.2817,352711,0
2013-12-24,7.1455,7.2914,6.8631,6.8924,207769,0
2013-12-26,6.8826,7.0871,6.7658,6.9021,84372,0
2013-12-27,6.8924,6.9215,6.6586,6.7463,264665,0
2013-12-30,6.7074,6.941,6.6781,6.7268,202030,0
2013-12-31,6.6781,6.9118,6.6489,6.7756,200064,0
2014-01-02,6.7658,6.8241,6.4542,6.4639,191055,0
2014-01-03,6.542,6.571,6.3958,6.3958,90751,0
2014-01-06,6.3958,6.5322,6.2109,6.2109,238730,0
2014-01-07,6.2207,6.5322,6.1914,6.4251,158974,0
2014-01-08,6.4056,6.5516,6.3569,6.3666,120994,0
2014-01-09,6.4251,6.6489,6.3278,6.4932,186614,0
2014-01-10,6.542,6.6101,6.3278,6.4056,160997,0
2014-01-13,6.6391,6.6586,6.2109,6.2596,337500,0
2014-01-14,6.2109,6.4932,6.1816,6.3278,142890,0
2014-01-15,6.3569,6.4932,6.318,6.3958,395447,0
2014-01-16,6.3763,6.5127,6.279,6.3763,227928,0
2014-01-17,6.3569,6.571,6.3569,6.4639,115032,0
2014-01-21,6.7172,6.8338,6.5808,6.6684,301116,0
2014-01-22,6.795,6.8338,6.571,6.6197,245804,0
2014-01-23,6.7074,6.7074,5.9967,6.0551,607972,0
2014-01-24,5.9773,6.2985,5.6269,6.1331,619182,0
2014-01-27,6.026,6.7853,5.6074,6.6391,653072,0
2014-01-28,6.6197,6.8144,6.3375,6.4445,273981,0
2014-01-29,6.2596,6.4445,5.9383,6.1331,217899,0
2014-01-30,6.2109,6.2498,5.8702,5.9285,157069,0
2014-01-31,5.841,5.9091,5.6463,5.6657,249385,0
2014-02-03,5.5684,5.5976,5.325,5.4127,287788,0
2014-02-04,5.4516,5.5879,5.3834,5.4127,138760,0
2014-02-05,5.5294,5.5976,5.3541,5.4127,238340,0
2014-02-06,5.471,5.8021,5.471,5.6852,152706,0
2014-02-07,5.724,5.9967,5.724,5.9285,179263,0
2014-02-10,5.9578,5.9967,5.6074,5.6365,153875,0
2014-02-11,5.6365,5.7047,5.3737,5.6269,375477,0
2014-02-12,5.5976,6.2985,5.5976,6.279,381528,0
2014-02-13,6.2011,6.6684,6.0649,6.5225,194798,0
2014-02-14,6.6586,7.1941,6.542,7.1844,664340,0
2014-02-18,7.1844,7.2914,6.8144,6.9898,497584,0
2014-02-19,6.9995,7.0285,6.8241,6.8533,117740,0
2014-02-20,6.8436,7.009,6.7463,6.8729,309929,0
2014-02-21,6.8729,7.0676,6.7658,6.8338,260074,0
2014-02-24,6.9021,7.0967,6.7074,7.0578,214077,0
2014-02-25,7.0773,7.126,6.7463,6.795,173960,0
2014-02-26,6.8144,6.9703,6.6684,6.7853,139855,0
2014-02-27,6.8144,6.8631,6.6781,6.7756,261264,0
2014-02-28,6.9215,6.941,6.7366,6.8144,156641,0
2014-03-03,6.6489,6.8631,6.6295,6.7658,125348,0
2014-03-04,6.8436,7.0578,6.8241,7.0285,162664,0
2014-03-05,7.0578,7.1553,6.9215,7.1553,131379,0
2014-03-06,7.2038,7.5641,7.165,7.457,241950,0
2014-03-07,7.457,7.6613,7.1844,7.272,135662,0
2014-03-10,7.2623,7.2623,6.9118,7.009,119257,0
2014-03-11,7.0578,7.4375,6.9313,6.9801,91812,0
2014-03-12,6.8826,6.941,6.6684,6.7658,103443,0
2014-03-13,6.8338,6.8924,6.6489,6.7366,65610,0
2014-03-14,6.795,7.0188,6.7561,6.8241,75279,0
2014-03-17,6.8436,7.1065,6.8241,7.0967,141765,0
2014-03-18,7.1065,7.4375,7.0383,7.3597,282437,0
2014-03-19,7.2914,7.3888,7.0188,7.0188,127176,0
2014-03-20,6.5322,7.272,6.4251,7.1065,172858,0
2014-03-21,7.165,7.4277,6.5614,7.2038,163319,0
2014-03-24,7.2623,7.3109,7.126,7.2232,73239,0
2014-03-25,7.2232,7.5641,7.2038,7.4472,218021,0
2014-03-26,7.5154,7.5738,7.3109,7.4083,128710,0
2014-03-27,7.4764,7.6323,7.3888,7.6323,180553,0
2014-03-28,7.603,8.0118,7.603,7.8755,262915,0
2014-03-31,8.0118,8.5764,7.9924,8.1482,398392,0
2014-04-01,8.2358,8.4597,8.0411,8.4402,225778,0
2014-04-02,8.5181,8.7614,8.411,8.7614,221720,0
2014-04-03,8.6057,8.7322,8.45,8.7322,317690,0
2014-04-04,8.8588,8.9076,8.5667,8.8491,316906,0
2014-04-07,8.8588,9.034,8.6543,8.9853,174887,0
2014-04-08,8.9951,9.4342,8.8296,9.3556,326556,0
2014-04-09,9.4441,9.4718,9.18,9.336,250712,0
2014-04-10,9.336,9.3849,9.1605,9.2482,126874,0
2014-04-11,9.1703,9.1703,8.6349,8.8199,305508,0
2014-04-14,8.8978,9.1508,8.6057,8.8199,372951,0
2014-04-15,8.8296,8.8296,8.2845,8.6447,255921,0
2014-04-16,8.6836,8.7711,8.3623,8.6641,155679,0
2014-04-17,8.6739,8.8101,8.4207,8.6057,69670,0
2014-04-21,8.6154,8.7614,8.4597,8.5862,89394,0
2014-04-22,8.5862,9.2971,8.5862,9.073,251657,0
2014-04-23,8.9173,9.3556,8.7711,9.1994,228408,0
2014-04-24,9.2776,9.57,9.2678,9.3947,213670,0
2014-04-25,9.3066,9.56,8.8004,8.9853,322520,0
2014-04-28,8.8783,9.3164,8.6447,8.8393,281431,0
2014-04-29,8.9173,9.1994,8.8296,9.1314,237385,0
2014-04-30,9.1023,9.58,8.8296,9.541,188194,0
2014-05-01,9.57,9.666,9.3653,9.4045,114083,0
2014-05-02,9.4342,9.705,9.4342,9.618,139624,0
2014-05-05,9.599,10.153,9.58,9.862,249248,0
2014-05-06,9.862,9.929,9.589,9.638,104725,0
2014-05-07,9.638,10.163,9.638,9.764,190569,0
2014-05-08,9.774,9.998,9.258,9.521,154146,0
2014-05-09,9.541,9.58,9.0535,9.453,193519,0
2014-05-12,9.453,9.725,9.2971,9.3751,195796,0
2014-05-13,9.521,9.599,9.2482,9.2776,188828,0
2014-05-14,9.2971,9.4342,9.0048,9.0048,138592,0
2014-05-15,8.9951,9.073,8.557,8.5667,263604,0
2014-05-16,8.5959,8.8199,8.4987,8.6836,106842,0
2014-05-19,8.5862,8.8686,8.4889,8.6641,95764,0
2014-05-20,8.6641,8.8393,8.4792,8.7225,133637,0
2014-05-21,8.7322,8.8686,8.5667,8.6349,122852,0
2014-05-22,8.6543,8.8588,8.6447,8.7516,153743,0
2014-05-23,8.8101,8.9951,8.6739,8.7614,228524,0
2014-05-27,8.8199,8.9561,8.3915,8.6739,294339,0
2014-05-28,8.7031,8.8491,8.372,8.6641,205000,0
2014-05-29,8.8199,9.4441,8.8199,9.1118,607643,0
2014-05-30,9.0828,9.4916,9.0242,9.3458,503665,0
2014-06-02,9.4916,9.501,8.9561,9.1605,286088,0
2014-06-03,9.1314,9.725,9.1216,9.599,391536,0
2014-06-04,9.609,9.734,9.4144,9.734,230863,0
2014-06-05,9.852,10.144,9.609,10.056,375821,0
2014-06-06,10.076,10.368,9.862,9.988,267847,0
2014-06-09,10.105,10.748,9.959,10.66,634347,0
2014-06-10,10.571,11.244,10.562,11.03,758916,0
2014-06-11,10.952,11.371,10.358,10.378,692684,0
2014-06-12,10.436,10.845,10.114,10.31,353487,0
2014-06-13,10.348,10.581,10.105,10.562,233965,0
2014-06-16,10.591,10.699,9.4045,9.56,1012486,0
2014-06-17,10.027,10.027,9.1508,9.852,591390,0
2014-06-18,9.813,10.047,9.1605,9.91,766907,0
2014-06-19,9.725,9.959,9.501,9.541,398356,0
2014-06-20,9.541,10.893,9.4619,10.689,559799,0
2014-06-23,10.835,11.585,10.562,11.401,650904,0
2014-06-24,11.401,11.632,11.088,11.147,570981,0
2014-06-25,11.147,11.72,11.147,11.595,527730,0
2014-06-26,11.682,11.76,10.66,11.477,744593,0
2014-06-27,11.487,11.555,11.01,11.487,280482,0
2014-06-30,11.487,11.487,10.845,11.332,518024,0
2014-07-01,11.439,12.1,11.439,11.77,241948,0
2014-07-02,11.792,12.046,11.411,11.968,200712,0
2014-07-03,11.987,12.513,11.763,12.338,189373,0
2014-07-07,12.133,12.298,11.899,12.182,254882,0
2014-07-08,12.123,12.581,12.036,12.27,199321,0
2014-07-09,12.367,13.352,12.318,13.146,399594,0
2014-07-10,12.903,13.751,12.776,13.478,397162,0
2014-07-11,13.556,13.799,13.156,13.604,369466,0
2014-07-14,13.653,13.79,13.166,13.527,678103,0
2014-07-15,13.566,13.594,12.854,12.951,352323,0
2014-07-16,13.019,13.029,12.241,12.971,499452,0
2014-07-17,12.991,13.146,12.484,12.611,215135,0
2014-07-18,12.825,13.76,12.825,13.663,422742,0
2014-07-21,13.829,13.838,12.913,13.049,315269,0
2014-07-22,12.971,13.361,12.308,12.864,436433,0
2014-07-23,12.941,12.941,12.318,12.523,390581,0
2014-07-24,12.727,13.302,12.601,12.796,509119,0
2014-07-25,12.844,12.884,11.987,12.162,398514,0
2014-07-28,12.221,12.406,11.285,11.665,700741,0
2014-07-29,11.685,12.338,11.08,12.084,768780,0
2014-07-30,13,14.472,12.894,13.574,1278560,0
2014-07-31,12.708,12.884,11.295,12.571,857651,0
2014-08-01,12.426,12.961,11.714,12.776,805063,0
2014-08-04,13.029,13.527,12.26,12.591,651651,0
2014-08-05,12.25,12.474,11.217,11.393,460982,0
2014-08-06,11.45,11.665,10.807,11.46,784901,0
2014-08-07,11.402,11.908,11.012,11.597,475815,0
2014-08-08,11.607,11.831,11.285,11.655,281877,0
2014-08-11,11.655,11.675,11.149,11.159,186302,0
2014-08-12,11.178,11.431,10.827,11.071,355955,0
2014-08-13,11.13,11.285,10.642,11.149,455594,0
2014-08-14,11.149,11.285,10.71,10.847,737336,0
2014-08-15,10.944,10.944,10.282,10.72,712212,0
2014-08-18,10.74,11.11,10.72,10.886,296836,0
2014-08-19,10.982,10.982,10.496,10.662,212595,0
2014-08-20,10.467,10.622,9.541,9.96,687832,0
2014-08-21,10.087,10.223,9.814,9.853,302113,0
2014-08-22,9.706,10.106,9.541,10.048,336220,0
2014-08-25,10.087,10.437,9.891,10.233,295781,0
2014-08-26,10.233,10.233,9.881,9.881,214407,0
2014-08-27,9.911,10.369,9.774,10.223,416521,0
2014-08-28,10.213,10.379,9.989,10.115,322426,0
2014-08-29,10.154,10.467,10.106,10.32,283389,0
2014-09-02,10.135,10.797,10.135,10.506,422077,0
2014-09-03,10.642,11.5,10.427,11.344,609282,0
2014-09-04,11.305,11.597,10.915,10.954,347715,0
2014-09-05,10.964,11.597,10.925,11.45,282746,0
2014-09-08,11.578,11.714,11.197,11.256,339093,0
2014-09-09,11.159,11.363,10.964,11.285,242827,0
2014-09-10,11.285,11.578,11.197,11.45,262573,0
2014-09-11,11.49,11.733,11.46,11.578,170890,0
2014-09-12,11.5,12.669,11.5,12.367,506724,0
2014-09-15,12.367,12.426,11.704,11.733,384700,0
2014-09-16,11.733,12.961,11.568,12.806,809437,0
2014-09-17,12.903,12.903,12.113,12.357,354831,0
2014-09-18,12.298,12.659,12.298,12.532,161816,0
2014-09-19,12.542,12.669,12.172,12.328,254101,0
2014-09-22,12.172,12.669,12.162,12.669,180724,0
2014-09-23,12.601,12.708,12.376,12.532,203841,0
2014-09-24,12.581,12.756,12.25,12.679,225902,0
2014-09-25,12.503,12.581,12.298,12.386,223718,0
2014-09-26,12.445,12.806,12.182,12.679,263595,0
2014-09-29,12.766,12.806,12.376,12.455,229505,0
2014-09-30,12.426,12.649,12.182,12.591,164784,0
2014-10-01,12.464,12.776,11.87,11.997,399620,0
2014-10-02,11.987,12.046,10.866,11.324,682670,0
2014-10-03,11.45,11.46,10.915,10.964,300409,0
2014-10-06,11.236,11.421,10.866,10.895,250559,0
2014-10-07,10.905,11.051,10.612,10.632,273772,0
2014-10-08,10.71,10.905,10.369,10.827,302529,0
2014-10-09,10.778,10.876,10.252,10.359,196674,0
2014-10-10,10.457,10.457,9.4916,9.843,620368,0
2014-10-13,9.833,10.106,9.716,9.774,139087,0
2014-10-14,9.765,10.242,9.3164,9.979,212768,0
2014-10-15,9.56,9.824,8.761,9.629,338231,0
2014-10-16,9.4916,10.097,9.2873,9.901,410327,0
2014-10-17,10.038,10.876,10.038,10.534,347514,0
2014-10-20,10.388,11.217,10.388,10.982,255208,0
2014-10-21,10.954,11.295,10.369,10.886,290188,0
2014-10-22,10.992,11.226,10.75,10.807,179648,0
2014-10-23,10.778,11.363,10.778,11.256,220219,0
2014-10-24,11.305,11.617,11.051,11.441,219203,0
2014-10-27,11.236,11.48,10.612,11.207,277312,0
2014-10-28,11.529,11.928,11.373,11.792,182014,0
2014-10-29,11.918,11.918,11.411,11.47,187175,0
2014-10-30,11.617,12.123,11.509,12.123,306237,0
2014-10-31,12.162,12.951,12.162,12.884,500209,0
2014-11-03,12.854,13.449,12.416,13.049,573565,0
2014-11-04,13.098,13.244,12.386,12.776,496025,0
2014-11-05,12.776,13.059,12.513,13,167877,0
2014-11-06,13.01,13.214,12.445,13.156,290268,0
2014-11-07,13.079,13.332,12.854,12.931,235110,0
2014-11-10,13.088,13.204,12.941,13.079,144755,0
2014-11-11,12.903,13.176,12.815,13.079,141597,0
2014-11-12,13.088,13.244,12.903,13.059,177278,0
2014-11-13,12.991,13.195,12.894,13.146,179936,0
2014-11-14,13.079,13.214,12.63,13.117,172071,0
2014-11-17,13.049,13.517,12.991,13.302,208535,0
2014-11-18,13.389,13.692,13.38,13.419,265650,0
2014-11-19,13.527,13.682,13.283,13.478,131397,0
2014-11-20,13.507,13.624,13.264,13.38,177221,0
2014-11-21,13.468,14.111,13.468,14.052,271841,0
2014-11-24,14.297,14.51,14.062,14.227,390920,0
2014-11-25,14.433,14.433,13.887,14.277,284967,0
2014-11-26,14.365,14.589,14.19,14.56,170380,0
2014-11-28,14.462,14.608,13.985,14.052,153266,0
2014-12-01,13.829,13.867,13.497,13.78,252822,0
2014-12-02,13.877,13.877,13.644,13.692,155725,0
2014-12-03,13.79,14.227,13.634,14.13,276525,0
2014-12-04,13.995,14.618,13.995,14.589,425415,0
2014-12-05,14.598,14.968,14.452,14.871,318023,0
2014-12-08,14.871,14.91,13.897,14.219,163751,0
2014-12-09,14.121,14.18,13.37,13.838,319894,0
2014-12-10,13.712,14.052,12.991,13.029,229715,0
2014-12-11,12.894,13.537,12.699,13.214,210841,0
2014-12-12,13.079,13.332,12.815,13.059,173375,0
2014-12-15,13.108,13.204,12.182,12.308,304957,0
2014-12-16,11.987,12.406,11.46,12.201,260372,0
2014-12-17,12.221,12.825,12.036,12.513,313842,0
2014-12-18,12.884,13,12.552,12.786,209555,0
2014-12-19,12.961,13.312,12.64,13.293,338489,0
2014-12-22,13.293,13.332,13.156,13.283,110055,0
2014-12-23,13.38,13.867,13.214,13.857,152121,0
2014-12-24,13.857,13.887,13.741,13.819,27879,0
2014-12-26,13.819,13.945,13.487,13.574,53303,0
2014-12-29,13.468,13.76,13.302,13.604,111277,0
2014-12-30,13.574,13.604,13.195,13.399,101676,0
2014-12-31,13.361,13.574,13.108,13.439,75615,0
2015-01-02,13.37,13.37,12.941,13.137,77901,0
2015-01-05,12.951,13,12.64,12.746,104523,0
2015-01-06,12.825,12.864,12.64,12.825,69286,0
2015-01-07,13.146,13.459,12.931,12.961,142812,0
2015-01-08,13.127,13.234,12.971,13.195,82959,0
2015-01-09,13.108,13.312,12.922,13.273,89989,0
2015-01-12,13.127,13.127,12.844,13.108,133084,0
2015-01-13,13.487,13.584,13.039,13.389,178320,0
2015-01-14,13.254,13.537,13.079,13.537,83274,0
2015-01-15,13.547,13.644,13.439,13.624,224123,0
2015-01-16,13.644,14.5,13.419,14.413,304412,0
2015-01-20,14.452,14.53,14.102,14.462,348196,0
2015-01-21,14.315,14.715,14.209,14.375,298000,0
2015-01-22,14.325,14.472,14.092,14.413,364007,0
2015-01-23,14.375,14.482,14.072,14.257,225463,0
2015-01-26,14.277,14.54,14.257,14.413,163859,0
2015-01-27,14.257,14.53,14.15,14.365,108346,0
2015-01-28,14.277,14.755,13.926,14.014,172235,0
2015-01-29,14.209,14.209,13.848,14.042,49884,0
2015-01-30,13.732,13.887,13.644,13.79,77396,0
2015-02-02,13.975,14.042,13.78,14.023,259822,0
2015-02-03,14.237,14.52,14.219,14.267,145910,0
2015-02-04,14.102,14.579,14.102,14.375,180179,0
2015-02-05,14.423,14.491,14.072,14.287,113294,0
2015-02-06,14.15,14.452,14.15,14.365,89074,0
2015-02-09,14.394,14.579,14.247,14.345,128856,0
2015-02-10,14.335,14.774,14.335,14.715,145881,0
2015-02-11,14.774,15.173,14.618,15.066,191906,0
2015-02-12,15.329,15.796,15.173,15.739,199327,0
2015-02-13,15.796,16.469,15.778,16.226,190751,0
2015-02-17,16.236,17.132,16.119,17.035,246955,0
2015-02-18,17.142,17.142,16.479,16.567,248028,0
2015-02-19,16.694,16.723,16.149,16.723,112472,0
2015-02-20,16.634,17.054,16.459,16.762,140973,0
2015-02-23,16.762,17.425,16.762,17.084,325396,0
2015-02-24,17.287,17.727,16.762,17.59,285265,0
2015-02-25,17.765,18.516,17.64,18.165,247767,0
2015-02-26,18.165,18.165,16.334,16.567,849558,0
2015-02-27,16.567,17.005,16.372,16.431,233932,0
2015-03-02,16.324,16.957,16.274,16.917,225339,0
2015-03-03,16.812,17.074,16.509,16.616,237551,0
2015-03-04,16.704,17.035,16.314,16.684,105384,0
2015-03-05,16.587,17.522,16.567,17.395,265974,0
2015-03-06,17.405,17.737,17.405,17.435,315126,0
2015-03-09,17.269,18.175,17.2,18.145,313792,0
2015-03-10,17.745,18.575,17.745,18.283,257252,0
2015-03-11,18.35,18.946,18.341,18.798,209229,0
2015-03-12,19.051,19.344,18.623,19.286,232932,0
2015-03-13,19.286,19.491,18.583,19.374,296554,0
2015-03-16,19.432,21.195,19.422,20.875,414457,0
2015-03-17,21.283,22.687,21.001,22.434,661652,0
2015-03-18,22.316,22.902,21.586,22.755,463197,0
2015-03-19,22.726,24.11,21.323,22.492,961591,0
2015-03-20,22.492,22.902,21.751,21.868,418150,0
2015-03-23,21.781,22.171,20.338,20.602,507731,0
2015-03-24,20.27,20.63,19.909,20.417,360688,0
2015-03-25,20.445,21.04,20.367,20.66,313485,0
2015-03-26,20.64,20.64,19.491,20.124,216207,0
2015-03-27,20.027,20.387,19.598,19.949,186038,0
2015-03-30,20.222,20.66,20.134,20.455,214257,0
2015-03-31,20.367,20.397,19.51,19.899,251535,0
2015-04-01,19.501,20.212,19.491,20.075,243502,0
2015-04-02,20.027,20.621,19.822,20.192,336982,0
2015-04-06,20.212,20.612,20.134,20.485,177009,0
2015-04-07,20.515,20.913,20.357,20.427,142120,0
2015-04-08,20.63,20.63,19.783,20.29,204098,0
2015-04-09,20.319,20.582,20.192,20.475,132774,0
2015-04-10,20.465,20.65,19.939,20.242,126214,0
2015-04-13,20.172,20.172,19.404,19.637,217028,0
2015-04-14,19.51,19.802,19.003,19.354,274183,0
2015-04-15,19.199,19.199,18.398,19.131,442121,0
2015-04-16,19.071,19.199,18.613,19.131,146783,0
2015-04-17,18.954,19.139,18.721,18.848,168081,0
2015-04-20,18.711,18.711,18.243,18.458,271369,0
2015-04-21,18.516,18.964,18.448,18.876,303761,0
2015-04-22,18.876,19.871,18.876,19.724,213364,0
2015-04-23,19.529,20.885,19.519,20.515,272952,0
2015-04-24,20.562,20.825,19.909,20.075,131689,0
2015-04-27,20.251,20.738,19.354,19.519,150533,0
2015-04-28,19.549,20.124,19.325,19.774,168491,0
2015-04-29,19.471,19.734,19.209,19.354,110310,0
2015-04-30,19.316,19.686,18.761,18.788,179985,0
2015-05-01,18.798,19.354,18.575,19.179,125701,0
2015-05-04,19.413,19.589,18.39,18.828,379875,0
2015-05-05,18.916,19.081,18.233,18.468,167567,0
2015-05-06,18.672,18.779,17.727,17.96,142985,0
2015-05-07,17.707,17.94,17.045,17.835,124568,0
2015-05-08,18.02,18.283,17.835,18.185,181626,0
2015-05-11,18.068,18.468,18,18.428,82706,0
2015-05-12,18.428,18.428,17.99,18.263,120461,0
2015-05-13,18.38,18.643,18.205,18.478,142325,0
2015-05-14,18.583,18.798,18.205,18.321,130627,0
2015-05-15,18.155,18.418,17.893,17.99,160197,0
2015-05-18,17.99,18.408,17.552,18.116,146505,0
2015-05-19,18.195,18.398,17.688,17.96,125642,0
2015-05-20,18,18.098,17.492,17.775,149509,0
2015-05-21,17.815,17.815,17.005,17.492,278596,0
2015-05-22,17.084,17.385,17.054,17.162,160795,0
2015-05-26,17.152,17.152,16.723,16.869,165683,0
2015-05-27,16.812,16.927,16.499,16.567,202251,0
2015-05-28,16.392,16.616,16.226,16.479,180325,0
2015-05-29,16.499,16.519,15.681,15.758,329697,0
2015-06-01,15.924,16.079,15.368,16.031,180086,0
2015-06-02,16.021,17.843,16.021,17.755,275111,0
2015-06-03,17.678,17.893,16.519,16.869,532769,0
2015-06-04,16.977,17.93,16.772,17.552,788278,0
2015-06-05,17.522,17.698,16.957,17.142,214052,0
2015-06-08,17.162,17.58,16.694,16.704,117800,0
2015-06-09,16.762,17.074,16.587,16.957,55859,0
2015-06-10,17.054,17.482,16.694,17.074,205343,0
2015-06-11,17.172,17.415,16.704,16.957,77198,0
2015-06-12,16.812,16.849,16.372,16.626,81065,0
2015-06-15,16.547,16.557,16.099,16.264,86401,0
2015-06-16,16.352,16.607,16.089,16.149,276954,0
2015-06-17,16.051,16.051,14.92,15.301,608396,0
2015-06-18,15.301,15.515,14.94,14.998,332776,0
2015-06-19,14.94,15.729,14.685,15.163,344782,0
2015-06-22,15.301,16.519,15.301,16.186,293167,0
2015-06-23,16.246,16.519,15.739,16.304,284342,0
2015-06-24,16.304,16.567,15.963,16.001,154433,0
2015-06-25,16.011,16.607,15.729,16.607,255918,0
2015-06-26,16.587,16.714,16.139,16.236,142325,0
2015-06-29,16.051,16.089,15.31,15.524,177624,0
2015-06-30,15.602,15.934,15.466,15.476,142944,0
2015-07-01,15.7,15.7,15.223,15.368,150945,0
2015-07-02,15.408,15.533,15.038,15.338,133705,0
2015-07-06,15.056,15.768,14.978,15.553,99740,0
2015-07-07,15.621,15.787,15.213,15.651,57567,0
2015-07-08,15.543,15.768,14.978,15.086,98920,0
2015-07-09,15.486,15.846,15.251,15.671,132268,0
2015-07-10,15.944,16.186,15.787,16.119,120981,0
2015-07-13,16.274,16.529,16.011,16.324,115748,0
2015-07-14,16.392,17.015,15.991,16.899,183739,0
2015-07-15,16.82,17.357,16.674,17.045,169544,0
2015-07-16,17.21,18.165,17.21,17.649,215386,0
2015-07-17,17.512,17.668,17.19,17.62,75318,0
2015-07-20,17.745,17.745,16.344,16.479,245349,0
2015-07-21,16.421,16.421,15.729,16.314,190759,0
2015-07-22,16.304,16.304,15.778,15.904,141710,0
2015-07-23,15.758,15.894,15.593,15.709,247298,0
2015-07-24,15.602,15.611,15.008,15.086,203380,0
2015-07-27,15.066,15.153,14.5,14.608,148687,0
2015-07-28,14.685,15.31,14.51,14.667,105179,0
2015-07-29,14.803,15.028,14.56,14.783,73779,0
2015-07-30,14.793,14.92,14.433,14.89,79833,0
2015-07-31,14.871,15.018,14.5,14.56,109488,0
2015-08-03,14.695,15.105,14.53,14.823,116919,0
2015-08-04,14.93,14.93,14.482,14.715,79730,0
2015-08-05,14.638,15.125,14.618,14.988,175572,0
2015-08-06,14.862,16.177,14.783,15.885,284514,0
2015-08-07,16.001,17.054,15.593,16.977,385520,0
2015-08-10,17.25,18.213,16.021,18.155,525586,0
2015-08-11,18.126,18.126,17.19,17.492,211600,0
2015-08-12,17.26,17.297,16.723,17.2,194350,0
2015-08-13,17.093,18.028,17.045,18.02,200814,0
2015-08-14,18.048,18.068,17.2,17.473,180497,0
2015-08-17,17.357,17.755,17.074,17.287,58695,0
2015-08-18,17.182,17.455,16.723,17.054,153509,0
2015-08-19,16.889,17.269,15.661,15.934,324669,0
2015-08-20,15.524,16.246,15.095,15.856,225852,0
2015-08-21,15.417,15.876,14.862,15.388,532872,0
2015-08-24,13.01,14.94,12.191,14.227,464593,0
2015-08-25,14.755,15.213,14.18,14.227,186038,0
2015-08-26,14.648,15.203,14.608,15.018,113388,0
2015-08-27,15.213,16.499,15.213,16.07,224108,0
2015-08-28,16.186,16.762,15.866,16.401,177522,0
2015-08-31,16.021,16.469,15.621,16.129,169209,0
2015-09-01,15.691,16.129,15.398,15.583,141196,0
2015-09-02,15.806,15.806,15.173,15.515,256842,0
2015-09-03,15.681,16.129,15.281,15.982,200199,0
2015-09-04,15.719,16.274,15.7,16.206,89890,0
2015-09-08,16.469,17.152,16.186,16.723,248120,0
2015-09-09,16.812,17.24,16.762,16.908,132885,0
2015-09-10,16.879,17.005,16.732,16.908,69331,0
2015-09-11,16.987,17.278,16.732,17.162,214360,0
2015-09-14,17.122,17.297,16.431,16.567,43200,0
2015-09-15,16.577,16.997,16.577,16.732,57977,0
2015-09-16,16.917,17.054,16.449,16.547,89273,0
2015-09-17,16.547,17.005,16.392,16.469,159941,0
2015-09-18,16.274,16.879,16.216,16.255,139965,0
2015-09-21,16.274,16.362,15.796,15.806,163771,0
2015-09-22,15.593,15.651,15.223,15.398,272952,0
2015-09-23,15.31,15.583,14.9,15.144,99024,0
2015-09-24,14.93,15.095,14.618,14.871,164867,0
2015-09-25,15.144,15.496,14.783,15.281,148379,0
2015-09-28,15.076,15.271,14.638,14.871,248677,0
2015-09-29,14.871,15.466,14.862,14.93,68853,0
2015-09-30,15.115,15.476,15.105,15.115,188399,0
2015-10-01,15.115,15.378,14.648,14.705,62389,0
2015-10-02,14.618,14.705,14.19,14.695,153818,0
2015-10-05,14.648,15.506,14.598,14.774,90350,0
2015-10-06,14.823,15.095,14.452,14.638,197633,0
2015-10-07,14.813,15.621,14.764,15.621,146738,0
2015-10-08,15.787,16.304,15.476,16.246,70496,0
2015-10-09,16.206,16.674,16.07,16.372,245041,0
2015-10-12,16.324,17.542,16.099,17.473,512478,0
2015-10-13,17.297,17.297,16.421,16.44,111541,0
2015-10-14,16.362,16.802,16.236,16.431,64339,0
2015-10-15,16.449,16.869,16.362,16.694,168594,0
2015-10-16,16.634,17.307,16.44,17.132,224518,0
2015-10-19,17.132,17.327,16.557,16.839,84278,0
2015-10-20,16.917,17.292,16.587,17.22,88791,0
2015-10-21,17.297,17.415,16.654,16.762,158435,0
2015-10-22,16.987,17.445,16.987,17.347,215796,0
2015-10-23,17.464,18.283,17.367,18.223,212410,0
2015-10-26,21.898,22.219,19.734,20.242,774835,0
2015-10-27,20.232,21.03,19.695,20.542,214975,0
2015-10-28,20.465,23.496,20.163,23.427,711830,0
2015-10-29,23.437,24.042,22.57,22.589,456630,0
2015-10-30,22.541,23.135,22.025,22.658,520250,0
2015-11-02,22.306,23.204,21.868,22.259,192316,0
2015-11-03,22.131,22.375,20.933,22.326,524664,0
2015-11-04,22.306,22.414,21.634,21.791,230578,0
2015-11-05,21.966,22.492,21.654,22.287,407273,0
2015-11-06,22.21,22.959,21.615,22.706,264538,0
2015-11-09,22.706,23.34,22.043,22.316,419762,0
2015-11-10,21.956,22.454,21.663,22.336,205124,0
2015-11-11,22.366,22.649,21.459,22.375,490698,0
2015-11-12,21.986,23.048,21.634,22.239,560168,0
2015-11-13,21.986,22.454,21.839,22.034,294603,0
2015-11-16,22.121,22.892,22.093,22.716,206664,0
2015-11-17,22.872,23.437,22.668,22.902,231701,0
2015-11-18,22.902,23.126,22.385,22.843,283726,0
2015-11-19,22.902,23.379,22.649,23.057,248017,0
2015-11-20,23.379,24.675,22.853,24.139,588386,0
2015-11-23,24.519,24.704,21.449,21.839,829426,0
2015-11-24,21.557,22.501,20.865,21.586,296554,0
2015-11-25,21.498,21.693,19.764,20.377,391882,0
2015-11-27,20.67,20.885,20.222,20.387,117493,0
2015-11-30,20.69,21.508,20.329,20.621,490493,0
2015-12-01,20.64,21.283,20.338,20.845,305838,0
2015-12-02,20.885,21.06,20.367,20.485,504313,0
2015-12-03,20.747,20.816,19.501,19.637,215846,0
2015-12-04,19.51,20.007,19.189,19.471,314305,0
2015-12-07,19.471,19.704,19.051,19.316,161205,0
2015-12-08,19.286,19.451,19.003,19.199,256378,0
2015-12-09,19.344,20.357,19.334,19.889,185423,0
2015-12-10,19.802,19.909,19.441,19.481,103640,0
2015-12-11,19.121,19.404,18.808,18.818,117185,0
2015-12-14,18.672,18.828,18.398,18.633,174720,0
2015-12-15,18.974,19.501,18.857,19.286,132474,0
2015-12-16,19.121,19.413,18.876,19.325,188194,0
2015-12-17,19.256,20.894,19.256,20.104,275517,0
2015-12-18,20.085,20.523,18.769,18.838,217746,0
2015-12-21,18.838,19.139,18.536,18.818,358942,0
2015-12-22,18.818,18.828,18.468,18.516,221917,0
2015-12-23,18.583,19.042,18.546,18.653,199378,0
2015-12-24,18.663,18.936,18.536,18.643,47244,0
2015-12-28,18.848,19.071,18.341,19.003,132186,0
2015-12-29,18.984,19.296,18.857,18.984,144585,0
2015-12-30,18.964,19.296,18.672,19.159,58387,0
2015-12-31,19.091,19.111,18.556,18.593,85867,0
2016-01-04,18.223,18.711,17.775,18.516,253482,0
2016-01-05,18.613,18.751,18.341,18.643,107381,0
2016-01-06,18.223,18.623,18.223,18.428,114576,0
2016-01-07,17.95,18.487,17.592,18.311,134083,0
2016-01-08,18.398,18.546,18.175,18.213,84569,0
2016-01-11,18.496,19.179,18.335,18.663,99325,0
2016-01-12,19.051,19.441,18.906,19.209,109422,0
2016-01-13,19.354,19.949,18.995,19.276,169551,0
2016-01-14,19.246,19.612,18.803,19.139,254239,0
2016-01-15,18.526,18.818,16.226,18.145,218497,0
2016-01-19,18.438,18.448,17.61,17.658,76549,0
2016-01-20,16.869,17.205,16.051,16.859,328070,0
2016-01-21,16.802,17.56,16.489,17.172,163392,0
2016-01-22,17.552,18.36,17.502,18.175,164437,0
2016-01-25,18.253,18.253,17.385,17.56,68685,0
2016-01-26,17.58,18.263,17.512,18.195,98090,0
2016-01-27,18.058,18.926,18.058,18.341,77534,0
2016-01-28,18.556,18.779,18.155,18.711,88752,0
2016-01-29,19.071,19.714,18.583,19.666,95692,0
2016-02-01,19.413,19.812,18.926,19.51,101587,0
2016-02-02,19.111,19.236,18.691,18.946,89339,0
2016-02-03,19.266,19.296,18.253,18.418,103926,0
2016-02-04,18.38,19.559,18.323,19.549,88694,0
2016-02-05,19.549,20.251,19.266,19.919,111601,0
2016-02-08,19.549,20.64,19.549,19.919,169461,0
2016-02-09,19.451,19.637,19.003,19.286,84953,0
2016-02-10,19.276,19.783,18.808,19.461,110886,0
2016-02-11,19.042,19.101,17.98,18.213,187002,0
2016-02-12,18.613,18.964,17.512,18.263,255483,0
2016-02-16,18.954,19.559,18.701,19.501,206666,0
2016-02-17,19.676,20.674,19.676,20.066,215164,0
2016-02-18,19.997,20.797,19.997,20.757,139905,0
2016-02-19,20.552,20.552,19.889,20.172,77769,0
2016-02-22,20.757,21.203,19.704,20.309,262714,0
2016-02-23,20.329,20.64,19.617,20.552,144368,0
2016-02-24,19.978,21.343,19.734,21.176,149350,0
2016-02-25,21.274,22.297,21.118,22.063,290133,0
2016-02-26,22.404,22.994,21.732,22.278,183162,0
2016-02-29,22.336,23.135,21.673,21.946,186901,0
2016-03-01,22.259,22.259,20.933,21.323,153903,0
2016-03-02,21.498,22.356,21.43,22.102,210600,0
2016-03-03,22.083,22.316,21.187,21.245,145999,0
2016-03-04,21.381,21.381,20.212,20.63,200141,0
2016-03-07,20.3,20.787,19.88,20.057,131811,0
2016-03-08,19.968,20.64,19.949,20.602,163741,0
2016-03-09,20.523,20.943,20.309,20.533,150563,0
2016-03-10,20.67,21.04,20.3,20.357,74372,0
2016-03-11,20.495,21.098,20.485,21.001,80575,0
2016-03-14,20.825,20.962,20.465,20.747,79620,0
2016-03-15,20.557,20.577,19.97,20.254,68336,0
2016-03-16,20.469,21.052,20.137,20.773,122570,0
2016-03-17,20.723,21.125,20.509,20.537,49414,0
2016-03-18,20.587,20.919,20.401,20.851,50019,0
2016-03-21,20.841,20.969,20.597,20.705,60597,0
2016-03-22,20.519,20.861,20.411,20.861,80644,0
2016-03-23,20.655,20.793,20.117,20.459,84604,0
2016-03-24,20.156,20.421,19.975,20.165,36856,0
2016-03-28,20.205,20.519,20.205,20.263,34443,0
2016-03-29,19.921,20.019,19.627,19.784,96395,0
2016-03-30,19.873,20.039,19.627,19.784,69661,0
2016-03-31,19.725,19.989,19.431,19.549,60504,0
2016-04-01,19.461,19.667,19.207,19.431,58420,0
2016-04-04,19.295,20.019,18.991,19.735,176867,0
2016-04-05,19.393,19.393,18.815,18.845,73470,0
2016-04-06,18.825,18.845,18.071,18.355,110610,0
2016-04-07,18.119,18.129,17.523,17.915,144270,0
2016-04-08,18.031,18.496,17.777,18.394,92486,0
2016-04-11,18.403,19.011,18.267,18.325,109640,0
2016-04-12,18.433,19.421,18.433,19.235,106946,0
2016-04-13,19.461,20.919,19.461,20.733,191666,0
2016-04-14,20.705,21.145,20.293,21.086,208124,0
2016-04-15,20.909,21.448,20.909,21.223,101955,0
2016-04-18,21.067,21.448,20.449,21.095,76917,0
2016-04-19,21.389,22.183,21.291,22.133,138185,0
2016-04-20,22.221,22.667,22.193,22.319,226305,0
2016-04-21,22.515,22.76,22.026,22.613,190165,0
2016-04-22,22.574,22.721,21.693,21.693,267671,0
2016-04-25,21.713,21.781,20.802,21.017,289034,0
2016-04-26,21.165,21.585,21.007,21.487,105329,0
2016-04-27,21.243,21.663,21.165,21.605,157747,0
2016-04-28,21.321,21.585,21.135,21.546,94964,0
2016-04-29,21.468,21.605,20.655,20.655,100922,0
2016-05-02,20.607,21.165,20.607,20.881,96398,0
2016-05-03,20.607,20.714,20.009,20.058,52581,0
2016-05-04,19.793,20.323,19.775,19.979,129679,0
2016-05-05,20.019,20.557,19.853,20.254,116480,0
2016-05-06,20.137,20.313,19.941,20.117,117084,0
2016-05-09,19.882,20.547,19.412,20.313,152270,0
2016-05-10,20.537,20.802,20.254,20.626,95945,0
2016-05-11,20.635,20.919,20.449,20.793,44438,0
2016-05-12,20.685,20.831,19.598,19.823,286609,0
2016-05-13,19.598,19.921,19.138,19.207,128772,0
2016-05-16,19.197,19.491,18.433,18.629,249917,0
2016-05-17,18.599,19.324,18.521,18.697,123004,0
2016-05-18,18.551,18.883,18.413,18.561,60176,0
2016-05-19,18.345,18.345,17.933,18.031,217203,0
2016-05-20,18.237,18.483,18.139,18.227,161060,0
2016-05-23,18.081,18.609,18.081,18.287,145232,0
2016-05-24,18.463,18.649,18.022,18.111,61092,0
2016-05-25,18.365,18.375,17.91,17.953,53680,0
2016-05-26,17.953,18.463,17.933,18.297,84305,0
2016-05-27,18.297,18.845,18.267,18.687,83320,0
2016-05-31,18.687,18.933,18.463,18.541,130400,0
2016-06-01,18.589,18.589,18.013,18.491,89940,0
2016-06-02,18.521,19.305,18.463,19.011,120207,0
2016-06-03,19.011,19.207,18.845,19.059,210370,0
2016-06-06,19.059,19.343,18.825,19.245,83823,0
2016-06-07,19.245,20.077,19.245,19.843,172118,0
2016-06-08,19.941,20.479,19.891,20.039,120359,0
2016-06-09,19.941,20.068,19.461,19.911,70891,0
2016-06-10,19.431,19.931,19.138,19.813,87023,0
2016-06-13,19.519,19.687,19.333,19.519,57360,0
2016-06-14,19.687,19.911,19.496,19.735,94368,0
2016-06-15,19.765,20.459,19.725,20.156,87695,0
2016-06-16,19.843,20.165,19.539,19.843,81501,0
2016-06-17,19.803,20.861,19.803,20.537,121959,0
2016-06-20,20.773,21.155,20.607,20.831,125870,0
2016-06-21,20.753,20.919,20.254,20.43,93181,0
2016-06-22,20.635,20.939,20.607,20.607,85382,0
2016-06-23,20.665,21.057,20.509,20.714,78365,0
2016-06-24,19.823,20.399,19.001,19.207,133328,0
2016-06-27,19.069,19.167,18.305,18.541,144590,0
2016-06-28,18.757,20.254,18.649,20.029,189553,0
2016-06-29,20.293,20.802,20.117,20.567,133081,0
2016-06-30,20.645,20.714,20.029,20.195,103840,0
2016-07-01,19.863,20.533,19.863,20.381,94781,0
2016-07-05,19.882,20.655,19.882,20.293,142421,0
2016-07-06,19.979,20.273,19.803,19.961,30335,0
2016-07-07,19.979,20.293,19.941,20.156,53771,0
2016-07-08,20.577,20.743,19.941,20.137,39958,0
2016-07-11,20.172,20.311,20.014,20.172,78146,0
2016-07-12,20.004,20.202,19.826,20.063,152841,0
2016-07-13,20.014,20.776,19.885,20.746,140299,0
2016-07-14,20.974,21.07,20.687,20.875,89864,0
2016-07-15,21.023,21.33,20.716,20.746,113515,0
2016-07-18,20.865,21.587,20.805,21.32,112851,0
2016-07-19,21.221,21.726,21.132,21.241,79723,0
2016-07-20,21.221,21.468,20.697,20.707,60598,0
2016-07-21,20.617,20.964,20.261,20.647,78934,0
2016-07-22,20.627,20.865,20.261,20.598,38859,0
2016-07-25,20.598,20.598,20.232,20.281,48029,0
2016-07-26,20.42,20.589,20.242,20.281,47746,0
2016-07-27,20.34,20.637,19.856,20.054,107330,0
2016-07-28,19.925,19.965,19.48,19.786,52919,0
2016-07-29,19.727,20.251,19.727,19.895,45530,0
2016-08-01,19.786,19.945,19.341,19.519,86632,0
2016-08-02,19.312,19.519,19.005,19.203,76346,0
2016-08-03,19.282,19.786,19.153,19.262,165448,0
2016-08-04,19.44,20.063,19.143,19.945,110938,0
2016-08-05,19.984,20.202,19.777,19.885,48662,0
2016-08-08,19.816,19.866,19.569,19.866,49109,0
2016-08-09,19.806,20.143,19.41,20.044,43116,0
2016-08-10,19.945,20.152,19.608,20.044,45311,0
2016-08-11,20.063,20.246,19.41,19.638,78095,0
2016-08-12,19.935,19.935,19.529,19.638,43888,0
2016-08-15,19.569,19.589,19.232,19.529,61548,0
2016-08-16,19.361,19.777,19.292,19.341,72997,0
2016-08-17,19.262,19.312,19.054,19.163,51453,0
2016-08-18,19.252,19.514,18.906,19.361,73157,0
2016-08-19,19.292,19.509,19.035,19.381,69415,0
2016-08-22,19.203,19.697,19.059,19.608,62904,0
2016-08-23,19.737,20.251,19.658,19.965,36497,0
2016-08-24,20.122,20.697,20.044,20.528,83171,0
2016-08-25,20.716,20.716,20.321,20.528,50078,0
2016-08-26,20.637,20.637,19.955,19.994,65726,0
2016-08-29,20.143,20.568,20.011,20.35,86856,0
2016-08-30,21.023,21.112,20.37,20.479,92535,0
2016-08-31,20.439,20.904,19.826,19.935,79568,0
2016-09-01,19.846,20.242,19.618,19.925,67246,0
2016-09-02,20.034,20.202,19.806,19.925,51276,0
2016-09-06,20.054,20.707,19.866,20.687,97331,0
2016-09-07,20.519,20.578,19.994,20.232,80023,0
2016-09-08,20.073,20.232,19.549,20.232,121200,0
2016-09-09,19.885,20.182,19.43,19.48,60290,0
2016-09-12,19.074,19.628,18.896,19.401,254216,0
2016-09-13,19.044,19.292,18.797,18.995,107886,0
2016-09-14,18.886,19.401,18.886,19.084,73136,0
2016-09-15,18.847,19.351,18.708,19.223,66858,0
2016-09-16,19.074,19.351,18.738,18.847,51564,0
2016-09-19,19.114,19.539,19.025,19.104,96338,0
2016-09-20,19.262,19.529,18.955,19.005,39238,0
2016-09-21,19.193,19.381,18.916,19.282,79528,0
2016-09-22,19.292,19.925,19.282,19.846,106795,0
2016-09-23,19.767,19.875,19.351,19.579,51728,0
2016-09-26,19.331,19.579,19.133,19.272,51331,0
2016-09-27,19.272,19.42,18.985,19.341,41285,0
2016-09-28,19.371,19.5,19.133,19.391,45704,0
2016-09-29,19.232,19.747,19.232,19.579,75187,0
2016-09-30,19.539,19.737,19.5,19.678,88721,0
2016-10-03,19.589,19.687,19.331,19.589,92330,0
2016-10-04,19.519,20.133,19.48,20.034,165029,0
2016-10-05,20.133,20.528,20.093,20.39,185148,0
2016-10-06,20.242,20.439,19.945,20.38,79054,0
2016-10-07,20.083,20.3,19.648,19.668,245144,0
2016-10-10,19.786,20.266,19.747,19.905,64248,0
2016-10-11,19.786,19.974,19.598,19.747,75975,0
2016-10-12,19.747,19.955,19.648,19.875,25771,0
2016-10-13,19.687,19.777,19.193,19.598,58566,0
2016-10-14,20.034,20.232,19.539,19.737,81699,0
2016-10-17,19.727,20.202,19.598,19.925,53867,0
2016-10-18,20.172,20.38,19.965,20.232,145756,0
2016-10-19,20.301,21.31,20.162,21.142,169904,0
2016-10-20,21.261,21.587,21.122,21.34,138404,0
2016-10-21,21.28,21.666,21.082,21.27,51867,0
2016-10-24,21.607,21.646,20.825,20.825,60433,0
2016-10-25,20.776,21.063,20.756,20.904,30868,0
2016-10-26,20.736,20.776,20.34,20.469,60967,0
2016-10-27,20.637,20.731,20.232,20.242,48802,0
2016-10-28,20.271,20.271,19.915,19.945,62618,0
2016-10-31,20.004,20.004,19.401,19.42,46717,0
2016-11-01,19.43,19.589,18.906,19.025,130772,0
2016-11-02,18.896,18.995,18.545,18.678,113893,0
2016-11-03,18.748,18.926,18.53,18.678,73494,0
2016-11-04,18.629,18.936,18.55,18.698,41959,0
2016-11-07,19.124,19.261,18.995,19.035,103328,0
2016-11-08,18.946,19.143,18.835,18.995,31641,0
2016-11-09,18.372,19.262,17.936,19.005,96473,0
2016-11-10,19.005,19.351,18.302,18.797,201979,0
2016-11-11,18.105,18.461,17.61,17.976,208427,0
2016-11-14,17.976,18.065,17.016,17.56,181793,0
2016-11-15,17.649,18.174,17.649,17.907,139074,0
2016-11-16,17.877,17.877,17.274,17.422,80766,0
2016-11-17,17.729,18.025,17.64,17.877,121445,0
2016-11-18,17.897,17.951,17.392,17.392,95559,0
2016-11-21,17.511,17.798,17.412,17.709,123768,0
2016-11-22,17.877,19.074,17.828,18.481,203596,0
2016-11-23,18.283,18.589,18.025,18.332,68050,0
2016-11-25,18.134,18.451,17.818,18.312,50342,0
2016-11-28,18.204,18.758,18.035,18.461,80282,0
2016-11-29,18.283,18.57,18.035,18.144,108622,0
2016-11-30,18.401,18.461,17.175,17.264,171215,0
2016-12-01,17.145,17.917,16.898,17.659,61641,0
2016-12-02,17.57,17.625,16.69,17.105,105245,0
2016-12-05,17.165,17.551,16.581,17.412,122025,0
2016-12-06,17.432,17.615,17.363,17.412,40450,0
2016-12-07,17.462,17.462,17.066,17.135,62115,0
2016-12-08,17.125,17.392,17.115,17.303,30670,0
2016-12-09,17.313,17.353,16.917,17.234,98120,0
2016-12-12,17.274,17.274,16.68,16.898,75123,0
2016-12-13,17.086,17.372,16.67,17.066,109060,0
2016-12-14,16.908,17.318,16.828,16.987,52065,0
2016-12-15,17.056,17.056,16.126,16.68,132066,0
2016-12-16,16.66,16.66,16.324,16.601,87043,0
2016-12-19,16.541,16.72,16.161,16.373,217731,0
2016-12-20,16.304,16.571,16.027,16.393,216187,0
2016-12-21,16.274,16.982,16.136,16.433,170117,0
2016-12-22,16.502,16.532,16.195,16.324,83406,0
2016-12-23,16.294,16.809,16.076,16.611,58363,0
2016-12-27,16.621,17.056,16.373,16.937,98064,0
2016-12-28,16.967,17.264,16.739,17.175,84335,0
2016-12-29,17.076,17.862,16.829,17.244,100127,0
2016-12-30,17.254,17.382,16.942,17.244,25183,0
2017-01-03,17.392,18.411,17.392,18.025,106101,0
2017-01-04,18.243,18.609,17.976,17.976,104259,0
2017-01-05,18.055,18.401,17.798,18.016,158249,0
2017-01-06,17.936,18.5,17.936,18.174,204272,0
2017-01-09,18.184,18.382,17.808,17.877,98506,0
2017-01-10,17.897,18.589,17.274,18.372,210735,0
2017-01-11,18.688,18.688,17.823,18.124,126068,0
2017-01-12,18.035,18.213,17.679,17.768,136823,0
2017-01-13,17.758,18.105,17.758,17.837,222167,0
2017-01-17,17.927,18.124,17.59,17.798,107912,0
2017-01-18,17.758,18.035,17.392,17.699,84366,0
2017-01-19,17.847,17.847,17.204,17.392,173056,0
2017-01-20,17.254,17.778,17.254,17.689,181732,0
2017-01-23,17.768,18.362,17.491,18.204,330900,0
2017-01-24,18.362,18.589,18.016,18.095,204477,0
2017-01-25,18.095,19.183,17.847,19.074,569023,0
2017-01-26,19.292,19.292,18.52,18.54,131602,0
2017-01-27,18.589,18.767,18.312,18.332,70481,0
2017-01-30,18.253,18.56,17.927,18.223,84654,0
2017-01-31,18.154,18.391,17.956,18.134,114363,0
2017-02-01,18.213,18.609,18.085,18.51,99315,0
2017-02-02,18.411,18.995,18.184,18.748,139472,0
2017-02-03,18.866,18.99,18.51,18.797,139952,0
2017-02-06,18.688,18.926,18.52,18.649,192489,0
2017-02-07,18.797,18.896,18.471,18.639,94572,0
2017-02-08,18.56,18.946,18.387,18.738,130036,0
2017-02-09,18.886,19.608,18.856,19.163,265211,0
2017-02-10,19.242,19.598,19.242,19.579,329637,0
2017-02-13,19.569,19.569,18.362,18.728,311925,0
2017-02-14,18.698,18.985,18.698,18.738,158955,0
2017-02-15,18.698,18.995,18.678,18.827,159406,0
2017-02-16,19.025,19.025,18.382,18.401,81557,0
2017-02-17,18.302,18.659,18.213,18.451,226852,0
2017-02-21,18.461,18.591,17.957,18.223,149937,0
2017-02-22,17.996,18.599,17.966,18.035,125345,0
2017-02-23,18.204,18.204,17.748,17.748,92500,0
2017-02-24,17.709,17.966,17.043,17.194,152687,0
2017-02-27,17.086,17.162,16.66,16.848,163079,0
2017-02-28,16.898,16.898,16.255,16.264,323542,0
2017-03-01,16.799,17.185,16.655,16.739,562015,0
2017-03-02,16.749,17.076,16.324,16.403,309799,0
2017-03-03,16.532,17.56,16.532,17.382,310539,0
2017-03-06,17.224,17.496,16.838,17.224,137901,0
2017-03-07,17.145,17.283,16.947,17.244,113254,0
2017-03-08,17.382,17.62,17.036,17.412,109653,0
2017-03-09,17.353,17.511,16.982,17.155,54236,0
2017-03-10,17.135,17.649,16.998,17.254,71025,0
2017-03-13,17.194,17.432,17.194,17.293,83180,0
2017-03-14,17.303,17.491,17.046,17.333,61446,0
2017-03-15,17.382,17.56,17.224,17.56,49512,0
2017-03-16,17.739,18.006,17.58,17.956,365315,0
2017-03-17,17.917,18.124,17.818,18.025,188742,0
2017-03-20,17.897,18.253,17.59,18.204,74027,0
2017-03-21,18.045,18.243,17.58,17.63,165630,0
2017-03-22,17.62,17.946,17.452,17.837,66198,0
2017-03-23,17.867,18.114,17.545,17.996,181076,0
2017-03-24,17.936,18.154,17.758,18.124,89852,0
2017-03-27,17.828,18.352,17.828,18.006,81843,0
2017-03-28,17.877,18.114,17.877,17.986,107113,0
2017-03-29,18.065,18.294,17.966,18.164,142865,0
2017-03-30,18.174,18.481,18.105,18.362,89056,0
2017-03-31,18.283,18.471,18.127,18.223,99490,0
2017-04-03,18.312,18.708,18.312,18.599,132014,0
2017-04-04,18.609,19.054,18.49,18.876,208444,0
2017-04-05,18.797,19.242,18.797,18.856,169383,0
2017-04-06,19.064,19.193,18.807,18.886,133517,0
2017-04-07,18.916,19.183,18.718,18.906,297738,0
2017-04-10,19.035,19.035,18.323,18.57,108951,0
2017-04-11,18.5,18.807,18.431,18.678,277296,0
2017-04-12,18.589,18.698,18.065,18.263,344486,0
2017-04-13,18.243,18.5,17.986,17.986,136856,0
2017-04-17,18.253,18.379,17.996,18.273,86433,0
2017-04-18,18.223,18.302,18.006,18.213,183770,0
2017-04-19,18.411,18.639,18.05,18.124,94233,0
2017-04-20,18.312,18.55,18.065,18.154,140439,0
2017-04-21,18.174,18.411,18.134,18.194,79364,0
2017-04-24,18.5,18.659,18.204,18.352,147355,0
2017-04-25,18.431,18.431,18.105,18.253,99094,0
2017-04-26,18.184,18.599,17.996,18.055,225679,0
2017-04-27,18.124,18.317,17.986,18.273,172030,0
2017-04-28,18.223,18.401,17.927,18.105,284438,0
2017-05-01,18.213,18.53,17.976,18.075,159842,0
2017-05-02,17.996,18.332,17.927,18.204,188907,0
2017-05-03,18.114,18.32,18.055,18.223,107638,0
2017-05-04,18.283,18.334,17.902,17.917,145384,0
2017-05-05,17.887,18.233,17.887,17.936,190922,0
2017-05-08,17.897,18.095,17.61,17.64,163297,0
2017-05-09,17.62,17.64,17.293,17.323,333184,0
2017-05-10,17.402,17.788,17.175,17.303,203463,0
2017-05-11,17.165,17.64,17.165,17.481,177994,0
2017-05-12,17.6,17.877,17.363,17.719,275231,0
2017-05-15,17.857,18.174,17.61,17.976,273439,0
2017-05-16,18.184,18.253,17.907,18.045,256049,0
2017-05-17,17.956,17.956,17.719,17.847,117663,0
2017-05-18,17.669,17.699,16.917,17.046,304269,0
2017-05-19,17.204,17.659,17.194,17.274,165110,0
2017-05-22,17.254,17.372,17.115,17.125,273836,0
2017-05-23,17.234,17.462,17.155,17.353,76467,0
2017-05-24,17.442,17.768,17.422,17.739,88883,0
2017-05-25,17.778,17.927,17.669,17.818,60960,0
2017-05-26,18.006,18.837,17.768,18.708,405857,0
2017-05-30,19.292,19.777,18.807,19.687,827820,0
2017-05-31,19.767,19.767,19.539,19.687,399730,0
2017-06-01,19.608,20.87,19.608,20.281,531380,0
2017-06-02,20.37,20.568,19.965,20.489,244722,0
2017-06-05,20.578,20.607,20.291,20.528,173392,0
2017-06-06,20.34,20.519,20.182,20.182,207124,0
2017-06-07,20.301,20.38,19.915,19.945,192658,0
2017-06-08,19.885,19.885,19.331,19.351,135169,0
2017-06-09,19.41,19.438,18.936,19.104,113334,0
2017-06-12,19.153,19.163,18.599,18.649,191603,0
2017-06-13,19.381,19.396,18.688,18.896,185084,0
2017-06-14,18.955,19.039,18.56,18.827,227018,0
2017-06-15,18.55,18.906,18.334,18.718,461883,0
2017-06-16,18.708,19.351,18.649,19.163,287707,0
2017-06-19,19.064,19.638,19.064,19.361,129050,0
2017-06-20,19.519,19.648,18.995,19.272,124585,0
2017-06-21,18.213,18.57,17.551,18.332,699123,0
2017-06-22,18.451,18.758,18.144,18.708,217468,0
2017-06-23,18.738,18.738,18.471,18.57,60056,0
2017-06-26,18.55,18.767,18.352,18.52,158267,0
2017-06-27,18.51,18.718,18.233,18.382,121916,0
2017-06-28,18.461,18.649,18.085,18.54,133509,0
2017-06-29,18.49,18.57,18.253,18.421,168999,0
2017-06-30,18.53,18.856,18.223,18.728,112202,0
2017-07-03,18.51,19.272,18.51,18.886,100525,0
2017-07-05,18.896,18.896,18.149,18.431,128259,0
2017-07-06,18.293,18.5,18.025,18.085,47786,0
2017-07-07,18.035,18.283,17.748,17.828,116878,0
2017-07-10,17.897,18.006,17.748,17.798,85158,0
2017-07-11,17.847,18.184,17.768,17.887,131249,0
2017-07-12,18.006,18.184,17.828,17.887,68288,0
2017-07-13,17.808,18.124,17.382,17.867,223627,0
2017-07-14,17.877,17.936,17.442,17.57,234153,0
2017-07-17,17.392,17.687,16.72,16.809,689470,0
2017-07-18,16.818,16.818,15.681,15.71,1084644,0
2017-07-19,15.414,15.958,15.245,15.71,8236654,0
2017-07-20,15.78,15.809,15.443,15.641,1111437,0
2017-07-21,15.651,15.76,15.552,15.582,806268,0
2017-07-24,15.582,15.651,15.285,15.344,682218,0
2017-07-25,15.443,15.542,15.334,15.404,398976,0
2017-07-26,15.394,15.681,15.344,15.651,2181631,0
2017-07-27,15.651,15.78,15.562,15.78,686539,0
2017-07-28,15.691,15.799,15.544,15.592,230103,0
2017-07-31,15.681,15.681,15.334,15.503,290352,0
2017-08-01,15.493,15.691,15.493,15.631,763798,0
2017-08-02,15.641,15.73,15.572,15.73,513138,0
2017-08-03,15.671,15.75,15.582,15.72,322706,0
2017-08-04,15.72,15.78,15.621,15.76,388257,0
2017-08-07,15.78,15.809,15.641,15.75,628751,0
2017-08-08,15.7,15.88,15.56,15.67,676263,0
2017-08-09,15.51,15.76,15.22,15.3,300420,0
2017-08-10,15.25,15.51,14.93,15.51,376725,0
2017-08-11,15.13,15.94,14.55,15.68,863782,0
2017-08-14,16.05,16.89,16.03,16.81,1715964,0
2017-08-15,16.88,16.88,16.4,16.64,860487,0
2017-08-16,16.66,16.81,16.53,16.55,478116,0
2017-08-17,16.49,16.55,16.11,16.12,391206,0
2017-08-18,16.03,16.66,16.03,16.4,408417,0
2017-08-21,16.42,16.44,16.18,16.26,390379,0
2017-08-22,16.43,16.62,16.23,16.6,534904,0
2017-08-23,16.54,17.08,16.44,16.91,867601,0
2017-08-24,16.92,17.26,16.79,17.19,864919,0
2017-08-25,17.2,18.05,17.2,17.54,998244,0
2017-08-28,17.51,17.58,17.28,17.38,262606,0
2017-08-29,17.28,17.28,17.05,17.12,319375,0
2017-08-30,17.06,17.24,17,17.17,232297,0
2017-08-31,17.25,17.33,17.135,17.18,235648,0
2017-09-01,17.22,17.49,17.11,17.42,215570,0
2017-09-05,17.39,17.52,17.28,17.49,250609,0
2017-09-06,17.49,17.56,17.32,17.48,272257,0
2017-09-07,17.52,17.55,17.4,17.49,387729,0
2017-09-08,17.44,17.93,17.27,17.78,692265,0
2017-09-11,17.87,18.03,17.51,17.63,457189,0
2017-09-12,17.66,17.73,17.505,17.55,477263,0
2017-09-13,17.62,18.09,17.55,17.8,635348,0
2017-09-14,17.79,18.01,17.72,17.93,261042,0
2017-09-15,17.99,18.74,17.94,18.7,882350,0
2017-09-18,18.73,19.58,18.55,19.31,1420528,0
2017-09-19,19.36,19.89,19.36,19.83,883047,0
2017-09-20,19.85,19.93,19.47,19.63,786251,0
2017-09-21,19.63,19.75,19.57,19.63,919003,0
2017-09-22,19.63,20.1,18.86,19.95,860877,0
2017-09-25,19.91,20.04,19.42,19.47,586154,0
2017-09-26,19.44,19.69,19.34,19.5,412812,0
2017-09-27,19.63,19.72,19.14,19.22,715208,0
2017-09-28,19.21,19.62,19.1603,19.61,344237,0
2017-09-29,19.74,20.61,19.6,20.39,754795,0
2017-10-02,20.33,20.77,20.2,20.62,350505,0
2017-10-03,20.63,20.83,20.42,20.76,256234,0
2017-10-04,20.68,21.03,20.47,20.91,555042,0
2017-10-05,21,21.36,20.975,21.19,419434,0
2017-10-06,21.17,21.33,20.7,20.95,272209,0
2017-10-09,20.84,21.15,20.755,20.94,192703,0
2017-10-10,21.09,21.4,20.97,21.36,216492,0
2017-10-11,21.4,21.4,21.03,21.12,438179,0
2017-10-12,21.16,21.6,21.13,21.55,332838,0
2017-10-13,21.67,21.91,21.45,21.9,291000,0
2017-10-16,21.98,22,21.74,21.81,322487,0
2017-10-17,21.81,21.89,21.6,21.69,266698,0
2017-10-18,21.73,21.85,21.47,21.6,325391,0
2017-10-19,21.47,21.6799,21.27,21.38,350521,0
2017-10-20,21.53,21.665,21.19,21.51,320915,0
2017-10-23,21.67,22.73,21.52,22.37,680775,0
2017-10-24,22.07,22.4,22.07,22.32,232452,0
2017-10-25,22.39,22.59,22.04,22.32,268612,0
2017-10-26,22.3,22.59,22.16,22.22,127766,0
2017-10-27,22.22,22.43,22.062,22.25,337728,0
2017-10-30,22.13,22.33,21.9,21.96,551794,0
2017-10-31,21.94,22.06,21.75,22.04,294718,0
2017-11-01,22.06,22.26,21.32,21.38,613531,0
2017-11-02,21.51,21.51,20.98,21.33,333207,0
2017-11-03,21.4,21.4,20.76,21.2,180569,0
2017-11-06,21.29,21.29,20.52,20.91,361276,0
2017-11-07,20.97,20.97,20.63,20.65,283463,0
2017-11-08,20.56,21.05,20.56,20.93,123558,0
2017-11-09,20.8,21.2279,20.8,21.02,254290,0
2017-11-10,21.02,21.53,20.59,20.8,502185,0
