Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.5063,7.5063,7.2964,7.3821,53264,0
2005-02-28,7.3631,7.4395,7.3536,7.4395,72974,0
2005-03-01,7.3631,7.487,7.3441,7.4299,59028,0
2005-03-02,7.4299,7.535,7.3919,7.4967,85453,0
2005-03-03,7.5252,7.5919,7.3631,7.535,115645,0
2005-03-04,7.4585,7.4967,7.3441,7.4488,87337,0
2005-03-07,7.4585,7.487,7.3536,7.3728,58296,0
2005-03-08,7.3728,7.3919,6.829,6.9148,225945,0
2005-03-09,6.8194,6.8194,6.4379,6.4762,268197,0
2005-03-10,6.4571,6.6289,6.4379,6.5047,167019,0
2005-03-11,6.4571,6.667,6.4571,6.5526,132421,0
2005-03-14,6.4951,6.7813,6.4951,6.667,159053,0
2005-03-15,6.6574,6.7813,6.6,6.705,481874,0
2005-03-16,6.8005,6.8005,6.4762,6.5621,150874,0
2005-03-17,6.5332,6.5332,6.3426,6.3902,182748,0
2005-03-18,6.3902,6.4189,6.1996,6.2091,102540,0
2005-03-21,6.1519,6.19,5.8181,5.9323,261383,0
2005-03-22,5.9323,6.047,5.9323,5.9801,100967,0
2005-03-23,5.9707,5.9707,5.7798,5.8371,147732,0
2005-03-24,5.8563,6.0279,5.8563,5.9133,191031,0
2005-03-28,5.9133,5.9133,5.6655,5.7226,128962,0
2005-03-29,5.6272,5.7608,5.5891,5.694,82199,0
2005-03-30,5.694,5.942,5.694,5.8275,82096,0
2005-03-31,5.904,5.9611,5.8275,5.904,54834,0
2005-04-01,5.9611,5.9993,5.8656,5.9515,68677,0
2005-04-04,5.9133,5.9133,5.7226,5.8181,136406,0
2005-04-05,5.8085,5.8085,5.5321,5.5321,107888,0
2005-04-06,5.6082,5.7226,5.4842,5.5223,141962,0
2005-04-07,5.5321,5.6846,5.5321,5.6464,59973,0
2005-04-08,5.6464,5.7989,5.5796,5.7705,111346,0
2005-04-11,5.8181,5.9323,5.7418,5.8656,94990,0
2005-04-12,5.8371,5.9897,5.7418,5.904,106838,0
2005-04-13,5.9515,5.9515,5.6177,5.7321,105161,0
2005-04-14,5.7321,5.7705,5.5321,5.7513,157062,0
2005-04-15,5.7226,5.7896,5.6177,5.675,62908,0
2005-04-18,5.6272,5.6272,5.4842,5.5699,56722,0
2005-04-19,5.5699,5.6846,5.4842,5.6082,148253,0
2005-04-20,5.5796,5.675,5.4365,5.5127,150980,0
2005-04-21,5.5321,5.7798,5.5321,5.694,53892,0
2005-04-22,5.5987,5.8085,5.4556,5.6464,57561,0
2005-04-25,5.7036,5.7036,5.5321,5.6272,80207,0
2005-04-26,5.5321,5.8371,5.4842,5.7608,125502,0
2005-04-27,5.7608,5.8085,5.6464,5.7798,215251,0
2005-04-28,5.7798,5.8085,5.5509,5.675,43510,0
2005-04-29,5.7608,5.7896,5.7036,5.7321,33971,0
2005-05-02,5.7321,5.942,5.7321,5.8752,121518,0
2005-05-03,5.8656,6.0279,5.8466,5.9133,91215,0
2005-05-04,5.8848,6.1708,5.8848,6.1137,111555,0
2005-05-05,6.1996,6.7719,6.1041,6.2568,247018,0
2005-05-06,6.3426,6.5428,6.2948,6.4762,147732,0
2005-05-09,6.5907,6.9054,6.5621,6.7813,236324,0
2005-05-10,6.6859,6.9435,6.6859,6.8386,181488,0
2005-05-11,6.7719,7.3919,6.7719,7.2964,282247,0
2005-05-12,7.3821,7.5156,7.2964,7.3631,264109,0
2005-05-13,7.3344,7.3728,7.0867,7.2009,201306,0
2005-05-16,7.1534,7.2584,7.1056,7.2584,127600,0
2005-05-17,7.2297,7.2487,7.0292,7.1152,98346,0
2005-05-18,7.0578,7.1534,7.0388,7.0867,111136,0
2005-05-19,7.0867,7.1341,6.8481,6.9625,194699,0
2005-05-20,6.9625,7.1341,6.8672,7.0485,152551,0
2005-05-23,7.0578,7.1056,6.8769,6.9435,98766,0
2005-05-24,6.9818,6.9818,6.7145,6.9148,107677,0
2005-05-25,6.9625,7.0102,6.7527,6.8194,69301,0
2005-05-26,7.1056,7.1056,6.7813,6.8481,141124,0
2005-05-27,6.8005,6.9625,6.8005,6.9148,66579,0
2005-05-31,6.9625,7.02,6.9054,6.9148,127287,0
2005-06-01,6.9625,7.0769,6.8957,7.0292,106419,0
2005-06-02,7.0292,7.2201,7.0102,7.1534,167019,0
2005-06-03,7.1534,7.3251,7.1534,7.2773,98555,0
2005-06-06,7.3153,7.3153,7.0578,7.0675,89121,0
2005-06-07,7.1341,7.2487,7.0769,7.1438,66788,0
2005-06-08,7.1916,7.2773,7.1056,7.1152,36487,0
2005-06-09,7.0959,7.3441,7.0485,7.0867,72449,0
2005-06-10,7.1819,7.2487,7.0102,7.0959,35542,0
2005-06-13,7.0769,7.2964,7.0769,7.2106,73392,0
2005-06-14,7.2106,7.3919,7.2009,7.287,33550,0
2005-06-15,7.287,7.5252,7.2106,7.5063,91949,0
2005-06-16,7.4585,7.4967,7.3821,7.4585,60393,0
2005-06-17,7.4395,7.487,7.2964,7.2964,49068,0
2005-06-20,7.2584,7.3631,7.2297,7.3441,44244,0
2005-06-21,7.3441,7.6016,7.3441,7.6016,98658,0
2005-06-22,7.5636,7.8687,7.5444,7.8495,286755,0
2005-06-23,7.8495,7.8972,7.5826,7.5919,259179,0
2005-06-24,7.535,7.6302,7.4585,7.5063,156431,0
2005-06-27,7.5826,7.6113,7.2487,7.2964,119106,0
2005-06-28,7.3153,7.4299,7.2487,7.3919,104638,0
2005-06-29,7.3631,7.6494,7.3631,7.5156,117744,0
2005-06-30,7.5826,7.5826,7.3919,7.4013,55254,0
2005-07-01,7.4108,7.4108,7.2964,7.3919,33550,0
2005-07-05,7.3919,7.487,7.3058,7.4203,38896,0
2005-07-06,7.3919,7.4585,7.0578,7.2009,120363,0
2005-07-07,7.1056,7.3251,7.0102,7.2009,63537,0
2005-07-08,7.2487,7.5252,7.2391,7.5252,68046,0
2005-07-11,7.535,7.6683,7.5063,7.5919,90274,0
2005-07-12,7.5919,7.678,7.5252,7.6016,80101,0
2005-07-13,7.535,7.6683,7.487,7.6016,46972,0
2005-07-14,7.6302,7.6586,7.5252,7.573,61335,0
2005-07-15,7.6206,7.6206,7.3441,7.3821,72554,0
2005-07-18,7.3441,7.5252,7.3441,7.4585,38583,0
2005-07-19,7.4585,7.6302,7.4488,7.5826,56722,0
2005-07-20,7.535,7.6586,7.5156,7.5919,60078,0
2005-07-21,7.5538,7.6302,7.4967,7.6206,34704,0
2005-07-22,7.4967,7.6206,7.4299,7.573,59344,0
2005-07-25,7.5252,7.6586,7.5156,7.535,80522,0
2005-07-26,7.5444,7.5538,7.4585,7.535,43615,0
2005-07-27,7.5156,7.5444,7.4108,7.4967,67521,0
2005-07-28,7.6302,7.6302,7.2964,7.4395,80101,0
2005-07-29,7.4395,7.4395,7.2487,7.2964,82408,0
2005-08-01,7.2584,7.3344,7.2487,7.3153,84191,0
2005-08-02,7.2964,7.5063,7.287,7.4395,125920,0
2005-08-03,7.487,7.487,7.3536,7.3631,81256,0
2005-08-04,7.3441,7.4395,6.8575,6.9625,129591,0
2005-08-05,6.8672,6.9435,6.2473,6.6762,221961,0
2005-08-08,6.6289,6.667,6.2948,6.3998,205813,0
2005-08-09,6.3426,6.3809,6.2473,6.2948,122357,0
2005-08-10,6.2664,6.3234,6.1137,6.19,142380,0
2005-08-11,6.1137,6.5047,6.1137,6.4095,185787,0
2005-08-12,6.3902,6.4285,6.1996,6.3426,75070,0
2005-08-15,6.3426,6.934,6.3331,6.9148,306676,0
2005-08-16,6.9243,6.9625,6.7337,6.8194,124976,0
2005-08-17,6.7719,7.0102,6.6859,6.8481,123299,0
2005-08-18,6.829,7.02,6.829,6.9148,167127,0
2005-08-19,6.8672,7.0102,6.8194,6.8194,132002,0
2005-08-22,6.8194,6.9911,6.705,6.934,115121,0
2005-08-23,6.9243,7.0867,6.8481,7.0867,62278,0
2005-08-24,7.0578,7.1819,6.9818,7.0578,83456,0
2005-08-25,7.0578,7.1819,6.8862,7.1341,95725,0
2005-08-26,7.1438,7.2391,7.1056,7.2201,84507,0
2005-08-29,7.1246,7.3441,7.1246,7.2964,68151,0
2005-08-30,7.3058,7.3919,7.2584,7.3631,102120,0
2005-08-31,7.3631,7.487,7.1629,7.4395,271239,0
2005-09-01,7.4682,7.5538,7.3919,7.4108,119422,0
2005-09-02,7.4395,7.535,7.4108,7.4682,33236,0
2005-09-06,7.5919,7.6016,7.4108,7.535,53156,0
2005-09-07,7.5826,7.5826,7.4488,7.5538,31035,0
2005-09-08,7.5538,7.6113,7.5063,7.5444,20235,0
2005-09-09,7.5826,7.5826,7.5156,7.5826,116170,0
2005-09-12,7.6302,7.6397,7.4776,7.5252,97087,0
2005-09-13,7.5252,7.5252,7.1724,7.2487,73602,0
2005-09-14,7.2964,7.3251,6.953,7.0102,59134,0
2005-09-15,6.9243,7.02,6.9243,6.934,42464,0
2005-09-16,7.0578,7.0578,6.8005,6.829,71608,0
2005-09-19,6.8672,6.8957,6.6859,6.7337,89330,0
2005-09-20,6.7242,7.1056,6.705,6.9721,70035,0
2005-09-21,7.0292,7.1341,6.8672,6.8769,70876,0
2005-09-22,6.8194,6.934,6.6289,6.6383,104638,0
2005-09-23,6.6383,6.7337,6.5715,6.5811,76328,0
2005-09-26,6.5811,6.6762,6.4951,6.5526,92894,0
2005-09-27,6.5526,6.6192,6.4951,6.5332,60812,0
2005-09-28,6.5047,6.8769,6.4475,6.5526,126342,0
2005-09-29,6.5332,6.6574,6.4951,6.6477,41730,0
2005-09-30,6.6477,6.7145,6.5907,6.6289,53156,0
2005-10-03,6.5811,6.8575,6.5811,6.7719,147732,0
2005-10-04,6.8194,6.8672,6.6289,6.6383,36801,0
2005-10-05,6.6956,6.7909,6.6574,6.6762,36907,0
2005-10-06,6.6574,6.7242,6.6289,6.6477,62698,0
2005-10-07,6.6477,6.8101,6.6289,6.7623,70035,0
2005-10-10,6.6859,6.7719,6.667,6.6956,93523,0
2005-10-11,6.6762,6.6859,6.5621,6.6,60708,0
2005-10-12,6.6574,6.6574,6.5811,6.5907,54940,0
2005-10-13,6.5907,6.7145,6.5907,6.6762,71608,0
2005-10-14,6.6762,6.7527,6.5907,6.6574,68779,0
2005-10-17,6.5811,6.6762,6.5428,6.5811,195642,0
2005-10-18,6.5811,6.5811,6.4951,6.5526,48963,0
2005-10-19,6.4571,6.5238,6.3902,6.4858,63118,0
2005-10-20,6.4095,6.5811,6.4095,6.4858,48335,0
2005-10-21,6.5143,6.5238,6.3713,6.4475,48020,0
2005-10-24,6.4379,6.6762,6.3998,6.6096,175305,0
2005-10-25,6.5715,6.5811,6.4189,6.4762,48230,0
2005-10-26,6.3998,6.4379,6.2473,6.314,38163,0
2005-10-27,6.314,6.3998,6.2568,6.3426,27890,0
2005-10-28,6.3426,6.4095,6.2948,6.3713,20758,0
2005-10-31,6.4285,6.4762,6.0182,6.2186,217453,0
2005-11-01,6.2282,6.2948,6.0279,6.066,120259,0
2005-11-02,6.066,6.19,5.7321,5.7418,218081,0
2005-11-03,5.675,5.7226,4.7881,5.1216,509448,0
2005-11-04,5.1313,5.2459,5.055,5.0931,224164,0
2005-11-07,5.1884,5.2268,4.7974,4.8739,248694,0
2005-11-08,4.8739,4.9215,4.2349,4.5302,326387,0
2005-11-09,4.4827,4.5019,4.2443,4.3683,337501,0
2005-11-10,4.2921,4.2921,3.7674,4.0059,538284,0
2005-11-11,4.0059,4.3301,4.0059,4.2634,373465,0
2005-11-14,4.2921,4.2921,4.1968,4.2634,225945,0
2005-11-15,4.2634,4.2634,3.9392,3.9582,259912,0
2005-11-16,3.9676,4.0059,3.8915,3.9296,195329,0
2005-11-17,3.8818,4.1013,3.8818,3.9296,281932,0
2005-11-18,3.9199,4.0727,3.7864,3.863,484603,0
2005-11-21,3.8915,3.9296,3.7197,3.7387,584207,0
2005-11-22,3.6721,3.7864,3.6243,3.7102,565228,0
2005-11-23,3.6721,3.6818,3.5192,3.5766,505677,0
2005-11-25,3.6434,3.8151,3.6434,3.7769,231185,0
2005-11-28,3.8151,3.8915,3.7197,3.7483,533144,0
2005-11-29,3.7579,3.8151,3.7197,3.7197,241464,0
2005-11-30,3.7197,3.7293,3.5766,3.6243,148778,0
2005-12-01,3.6243,3.7864,3.6243,3.7007,207388,0
2005-12-02,3.7674,3.863,3.7197,3.7769,298708,0
2005-12-05,3.7769,3.8915,3.7769,3.8343,551808,0
2005-12-06,3.8438,3.9867,3.8343,3.8915,379336,0
2005-12-07,3.8721,3.9105,3.7579,3.7864,242405,0
2005-12-08,3.7769,3.8247,3.7197,3.7674,269036,0
2005-12-09,3.7197,3.7961,3.6623,3.7197,221543,0
2005-12-12,3.6721,3.7197,3.3667,3.4336,615345,0
2005-12-13,3.3859,3.4623,3.195,3.2714,707189,0
2005-12-14,3.2714,3.3382,3.2237,3.3097,329324,0
2005-12-15,3.3192,3.3765,3.2237,3.281,542792,0
2005-12-16,3.2619,3.3765,3.2334,3.2905,375035,0
2005-12-19,3.3286,3.3286,3.1665,3.2237,203928,0
2005-12-20,3.1474,3.157,2.9567,3.0522,453565,0
2005-12-21,3.0712,3.3,3.0712,3.1474,293887,0
2005-12-22,3.2428,3.2428,3.0903,3.1283,209379,0
2005-12-23,3.1474,3.2905,3.1093,3.2048,266834,0
2005-12-27,3.195,3.2905,3.0903,3.1665,336768,0
2005-12-28,3.138,3.157,2.9662,3.0712,352498,0
2005-12-29,3.0712,3.1474,2.9854,3.0615,294830,0
2005-12-30,3.0712,3.2048,3.0043,3.1856,351865,0
2006-01-03,3.2428,3.3382,3.1093,3.1283,169222,0
2006-01-04,3.1283,3.195,3.0712,3.0806,169642,0
2006-01-05,3.0806,3.0806,2.8708,2.9473,300911,0
2006-01-06,2.909,3.0426,2.8137,2.8519,573825,0
2006-01-09,2.8612,2.9757,2.8519,2.9567,283085,0
2006-01-10,3.3382,4.1013,3.3382,3.7102,2034129,0
2006-01-11,3.8818,3.8915,3.634,3.6434,823361,0
2006-01-12,4.0059,4.6449,3.9199,4.4351,1940396,0
2006-01-13,4.7211,4.931,4.4446,4.6259,839505,0
2006-01-17,4.9596,4.9596,4.6449,4.8356,761920,0
2006-01-18,4.931,5.3889,4.9119,5.2648,1281751,0
2006-01-19,5.2648,5.3889,5.074,5.1313,653615,0
2006-01-20,5.2268,5.2459,4.6259,4.8166,763492,0
2006-01-23,4.8546,4.8642,4.6068,4.6544,423579,0
2006-01-24,4.6734,4.7687,4.5878,4.7019,209168,0
2006-01-25,4.7497,4.7497,4.5781,4.6259,292734,0
2006-01-26,4.6259,4.6259,4.3492,4.4921,259912,0
2006-01-27,4.4255,4.7019,4.3874,4.5781,218081,0
2006-01-30,4.5781,4.6449,4.2158,4.5211,506514,0
2006-01-31,4.5211,4.6927,4.4351,4.4827,246074,0
2006-02-01,4.4635,4.5113,4.3301,4.4161,182853,0
2006-02-02,4.3205,4.3205,4.2252,4.2538,210742,0
2006-02-03,4.2158,4.2252,4.0535,4.1013,175094,0
2006-02-06,4.1013,4.1584,3.8247,3.9008,362037,0
2006-02-07,3.9582,4.2728,3.9105,4.025,211057,0
2006-02-08,4.0346,4.1968,4.0346,4.1393,204869,0
2006-02-09,4.3205,4.6544,4.3205,4.3397,435220,0
2006-02-10,4.3397,4.3397,4.044,4.1393,246181,0
2006-02-13,4.1393,4.2349,4.0346,4.1013,132525,0
2006-02-14,4.1013,4.1871,4.0059,4.0727,103484,0
2006-02-15,4.0917,4.1584,4.0823,4.1298,82305,0
2006-02-16,4.1298,4.2443,4.0346,4.1013,191658,0
2006-02-17,4.0917,4.2158,4.0535,4.1203,141962,0
2006-02-21,4.0917,4.2349,3.7197,4.0535,246494,0
2006-02-22,4.1013,4.3874,4.1013,4.2825,416137,0
2006-02-23,4.3397,4.3683,4.1013,4.1968,231082,0
2006-02-24,4.2061,4.4732,4.2061,4.3301,256139,0
2006-02-27,4.3205,4.4065,4.2158,4.2921,135986,0
2006-02-28,4.3205,4.3778,4.1968,4.2443,126234,0
2006-03-01,4.2921,4.3111,4.0535,4.1773,166601,0
2006-03-02,4.1203,4.2349,4.0632,4.1773,179184,0
2006-03-03,4.1968,4.2728,4.1106,4.168,82096,0
2006-03-06,4.168,4.2061,3.9867,4.044,282143,0
2006-03-07,4.0917,4.1013,3.8151,3.9296,146052,0
2006-03-08,3.9105,3.9582,3.8151,3.9392,191344,0
2006-03-09,3.9676,4.0823,3.9582,3.9773,146365,0
2006-03-10,4.044,4.1203,3.9582,3.9676,124348,0
2006-03-13,3.9582,4.0917,3.9296,4.044,101805,0
2006-03-14,4.0535,4.1584,4.025,4.0346,83353,0
2006-03-15,4.0346,4.0917,3.9867,3.9963,85975,0
2006-03-16,4.0917,4.2349,4.0153,4.1871,165342,0
2006-03-17,4.1871,4.2061,4.0346,4.1968,155910,0
2006-03-20,4.2061,4.2921,4.0727,4.1968,128647,0
2006-03-21,4.2349,4.2921,4.1773,4.2538,130640,0
2006-03-22,4.2538,4.2538,4.1298,4.2158,72030,0
2006-03-23,4.2061,4.2728,4.1298,4.2538,76328,0
2006-03-24,4.2349,4.2349,4.1393,4.2061,68885,0
2006-03-27,4.1106,4.1968,4.1106,4.1968,82621,0
2006-03-28,4.1968,4.2634,4.1393,4.2061,150351,0
2006-03-29,4.1968,4.2538,4.1106,4.2061,119945,0
2006-03-30,4.1968,4.2252,4.1203,4.1298,88908,0
2006-03-31,4.1203,4.1968,4.1013,4.1968,71085,0
2006-04-03,4.1393,4.1871,4.0823,4.1871,135671,0
2006-04-04,4.1773,4.1871,4.0535,4.1013,78529,0
2006-04-05,4.0917,4.1584,4.0727,4.149,57561,0
2006-04-06,4.1871,4.2443,4.1298,4.2349,145632,0
2006-04-07,4.2538,4.5113,4.2158,4.4446,386672,0
2006-04-10,4.5302,4.6068,4.2443,4.3587,151084,0
2006-04-11,4.3301,4.3587,4.1393,4.2061,128436,0
2006-04-12,4.1968,4.2921,4.1584,4.2634,66788,0
2006-04-13,4.5972,4.7595,4.54,4.6259,466356,0
2006-04-17,4.7307,4.7307,4.4921,4.5685,169748,0
2006-04-18,4.664,4.664,4.3778,4.4351,205184,0
2006-04-19,4.5113,4.5302,4.2921,4.3778,186731,0
2006-04-20,4.3397,4.5113,4.3016,4.4446,148567,0
2006-04-21,4.4543,4.5685,4.4161,4.4543,146262,0
2006-04-24,4.4351,4.4921,4.3874,4.4827,72449,0
2006-04-25,4.4921,4.5211,4.4161,4.4732,71507,0
2006-04-26,4.5019,4.6449,4.4827,4.4827,169328,0
2006-04-27,4.5302,4.5878,4.4351,4.5113,96668,0
2006-04-28,4.5972,4.5972,4.3492,4.5019,146889,0
2006-05-01,4.5302,4.5302,4.3492,4.3587,92370,0
2006-05-02,4.3874,4.4255,4.2921,4.3683,164714,0
2006-05-03,4.4446,4.8453,4.2443,4.7974,887211,0
2006-05-04,4.8642,4.8642,4.7211,4.7974,239574,0
2006-05-05,4.7211,4.8546,4.7211,4.7687,164503,0
2006-05-08,4.7211,4.7687,4.6163,4.6927,112187,0
2006-05-09,4.6734,4.7307,4.5878,4.6544,137664,0
2006-05-10,4.5972,4.664,4.5781,4.5972,153496,0
2006-05-11,4.5781,4.7211,4.5589,4.6927,288851,0
2006-05-12,4.6927,4.8071,4.5781,4.5878,184110,0
2006-05-15,4.5781,4.6353,4.3969,4.4543,137347,0
2006-05-16,4.4827,4.4827,4.3587,4.3874,129381,0
2006-05-17,4.3397,4.3683,4.2349,4.2538,122985,0
2006-05-18,4.2538,4.4161,4.2538,4.3492,84402,0
2006-05-19,4.3492,4.3778,4.1968,4.2921,125082,0
2006-05-22,4.2825,4.4065,4.2443,4.3397,65111,0
2006-05-23,4.3397,4.4446,4.3016,4.4255,74545,0
2006-05-24,4.3874,4.4161,4.2538,4.3969,121936,0
2006-05-25,4.4921,4.5589,4.3969,4.4065,96566,0
2006-05-26,4.3969,4.4543,4.3301,4.3969,60600,0
2006-05-30,4.3969,4.4921,4.2252,4.3301,130953,0
2006-05-31,4.3111,4.3492,4.2538,4.3016,124348,0
2006-06-01,4.3016,4.4732,4.2825,4.3969,231502,0
2006-06-02,4.3969,4.5878,4.3969,4.54,97194,0
2006-06-05,4.5302,4.6259,4.4921,4.5685,74021,0
2006-06-06,4.6068,4.6734,4.5781,4.5972,58084,0
2006-06-07,4.6353,4.7019,4.5781,4.5781,84610,0
2006-06-08,4.5302,4.6353,4.5113,4.6068,42358,0
2006-06-09,4.5781,4.6927,4.5781,4.664,45397,0
2006-06-12,4.6831,4.6831,4.4446,4.4446,86078,0
2006-06-13,4.4065,4.4732,4.1871,4.2349,174675,0
2006-06-14,4.2443,4.3397,4.2443,4.2825,52842,0
2006-06-15,4.3778,4.5302,4.3778,4.4921,51270,0
2006-06-16,4.5302,4.6259,4.5113,4.5781,52736,0
2006-06-19,4.4827,4.5302,4.4065,4.4827,49697,0
2006-06-20,4.4635,4.6544,4.4255,4.5685,45610,0
2006-06-21,4.5496,4.6068,4.4732,4.4921,88386,0
2006-06-22,4.4351,4.5781,4.4351,4.5496,85657,0
2006-06-23,4.54,4.5781,4.5211,4.5685,75804,0
2006-06-26,4.5589,4.8263,4.5589,4.8166,153391,0
2006-06-27,4.8263,5.074,4.7687,5.055,457446,0
2006-06-28,5.055,5.1598,4.9119,5.1028,166812,0
2006-06-29,5.1695,5.2459,5.0264,5.2459,130848,0
2006-06-30,5.2363,5.2363,5.074,5.1502,207699,0
2006-07-03,5.1598,5.2648,5.1502,5.2552,76434,0
2006-07-05,5.2648,5.2648,5.1695,5.2363,147308,0
2006-07-06,5.2459,5.2459,5.074,5.1122,89541,0
2006-07-07,5.074,5.1216,4.9119,5.055,65003,0
2006-07-10,5.036,5.074,4.8356,4.998,77272,0
2006-07-11,5.2363,5.3411,5.1598,5.2268,269664,0
2006-07-12,5.2552,5.2552,5.1695,5.2077,120574,0
2006-07-13,5.2171,5.5321,5.1028,5.4842,519201,0
2006-07-14,5.5033,5.5796,5.3889,5.4174,99395,0
2006-07-17,5.4365,5.4842,5.1981,5.2934,121413,0
2006-07-18,5.2459,5.3984,5.2459,5.2459,75804,0
2006-07-19,5.1981,5.3315,5.1502,5.2934,130116,0
2006-07-20,5.1981,5.4365,5.1981,5.2648,106314,0
2006-07-21,5.2459,5.3793,5.1791,5.3029,100654,0
2006-07-24,5.284,5.3315,5.2268,5.2459,204242,0
2006-07-25,5.3029,5.3696,5.2459,5.3126,87337,0
2006-07-26,5.3601,5.5413,5.2648,5.4174,104426,0
2006-07-27,5.4745,5.5321,5.3411,5.3696,86500,0
2006-07-28,5.3508,5.3696,5.2363,5.3029,82829,0
2006-07-31,5.2552,5.427,5.2268,5.3411,40365,0
2006-08-01,5.3126,5.4079,5.1502,5.2171,58924,0
2006-08-02,5.1884,5.2744,5.1695,5.1981,92160,0
2006-08-03,5.2552,5.6846,5.2552,5.5987,196484,0
2006-08-04,5.5509,5.675,5.5321,5.6177,152344,0
2006-08-07,5.6655,5.6655,5.3889,5.4842,90169,0
2006-08-08,5.4842,5.5891,5.4556,5.4745,28203,0
2006-08-09,5.2934,5.3411,5.2363,5.2459,111555,0
2006-08-10,5.2459,5.3411,5.1502,5.2648,327960,0
2006-08-11,5.2648,5.2744,5.1884,5.2268,436896,0
2006-08-14,5.2363,5.3889,5.1884,5.2934,141333,0
2006-08-15,5.3315,5.3889,5.2459,5.3889,59028,0
2006-08-16,5.322,5.3696,5.2459,5.3126,38268,0
2006-08-17,5.3411,5.3601,5.2459,5.2744,60708,0
2006-08-18,5.2648,5.3411,5.2459,5.322,49174,0
2006-08-21,5.322,5.4174,5.2934,5.4174,86812,0
2006-08-22,5.4174,5.4745,5.3508,5.4365,39843,0
2006-08-23,5.427,5.4556,5.3601,5.3889,33026,0
2006-08-24,5.3601,5.4842,5.322,5.4842,46551,0
2006-08-25,5.5223,5.5321,5.427,5.4462,28411,0
2006-08-28,5.4365,5.5605,5.4365,5.4939,37746,0
2006-08-29,5.4365,5.5321,5.3793,5.5033,96566,0
2006-08-30,5.5127,5.5987,5.4939,5.5413,84298,0
2006-08-31,5.5413,5.7226,5.5223,5.713,97400,0
2006-09-01,5.7705,5.8943,5.7226,5.8752,153287,0
2006-09-05,5.904,6.1041,5.904,6.1041,236430,0
2006-09-06,6.1519,6.1519,6.0279,6.0374,74650,0
2006-09-07,6.0089,6.0565,5.9611,5.9611,80000,0
2006-09-08,5.9897,6.1996,5.9897,6.19,122042,0
2006-09-11,6.1996,6.3426,6.1519,6.2473,118686,0
2006-09-12,6.2473,6.4858,6.1996,6.4665,165448,0
2006-09-13,6.4762,6.5143,6.2376,6.3998,86602,0
2006-09-14,6.4095,6.4095,6.1423,6.3809,149721,0
2006-09-15,6.3809,6.5811,6.2473,6.5143,108726,0
2006-09-18,6.5332,6.5715,6.3809,6.4285,28834,0
2006-09-19,6.4762,6.4762,6.2948,6.3426,69301,0
2006-09-20,6.3902,6.4379,6.2759,6.2759,73392,0
2006-09-21,6.2852,6.3809,6.1996,6.3234,72554,0
2006-09-22,6.2759,6.3713,6.1996,6.2568,87442,0
2006-09-25,6.2948,6.314,6.19,6.2568,56512,0
2006-09-26,6.2948,6.3426,6.2376,6.2568,45190,0
2006-09-27,6.2664,6.314,6.2376,6.2568,48858,0
2006-09-28,6.2376,6.2664,6.1996,6.2376,46448,0
2006-09-29,6.2282,6.3426,6.1519,6.1519,78424,0
2006-10-02,6.1519,6.1616,6.1041,6.1137,77587,0
2006-10-03,6.1137,6.19,6.066,6.0755,52842,0
2006-10-04,6.066,6.1137,5.9133,5.9897,131687,0
2006-10-05,5.9611,6.0374,5.8752,5.9993,76118,0
2006-10-06,5.9611,6.047,5.923,5.9897,38691,0
2006-10-09,5.9707,5.9897,5.7896,5.9323,68254,0
2006-10-10,5.8943,5.9133,5.8181,5.8656,46972,0
2006-10-11,5.7036,5.904,5.7036,5.904,33236,0
2006-10-12,5.9611,5.9897,5.7705,5.9133,135881,0
2006-10-13,5.923,5.923,5.7798,5.8085,75070,0
2006-10-16,5.7896,5.7989,5.6272,5.6464,152866,0
2006-10-17,5.6272,5.675,5.6177,5.6655,91636,0
2006-10-18,5.6655,5.8656,5.4842,5.7036,169642,0
2006-10-19,5.694,5.8656,5.5891,5.8181,67625,0
2006-10-20,5.8466,5.8563,5.7896,5.8085,35857,0
2006-10-23,5.8371,5.8371,5.5127,5.5413,108830,0
2006-10-24,5.5033,5.5413,5.4556,5.4556,65111,0
2006-10-25,5.4652,5.5413,5.4365,5.5223,50326,0
2006-10-26,5.5605,5.5605,5.4842,5.4939,33236,0
2006-10-27,5.4652,5.5987,5.4365,5.5796,72764,0
2006-10-30,5.6368,5.7896,5.6272,5.675,67733,0
2006-10-31,5.713,5.7226,5.5321,5.6846,46132,0
2006-11-01,5.675,5.7513,5.6177,5.6464,43409,0
2006-11-02,5.9133,6.1137,5.7321,5.9323,587036,0
2006-11-03,6.0374,6.0755,5.9515,6.0089,150980,0
2006-11-06,6.047,6.047,5.9133,6.0182,156326,0
2006-11-07,6.0182,6.047,5.942,6.0089,71191,0
2006-11-08,5.9707,6.047,5.923,6.0374,79472,0
2006-11-09,5.9611,6.0374,5.9611,6.0374,65111,0
2006-11-10,6.0565,6.0755,6.0089,6.0755,42464,0
2006-11-13,6.0279,6.1996,6.0279,6.1423,77377,0
2006-11-14,6.1805,6.1996,5.9801,6.0089,89121,0
2006-11-15,5.9993,6.1423,5.9801,6.1328,53995,0
2006-11-16,6.1616,6.1805,6.066,6.1805,69827,0
2006-11-17,6.19,6.2282,6.085,6.2282,78424,0
2006-11-20,6.2473,6.2852,6.1708,6.2186,67733,0
2006-11-21,6.19,6.2376,6.1232,6.1519,50222,0
2006-11-22,6.2852,6.3521,6.2759,6.3426,95096,0
2006-11-24,6.3713,6.3713,6.2282,6.3521,37746,0
2006-11-27,6.3809,6.3809,6.1996,6.1996,42146,0
2006-11-28,6.19,6.2568,6.1519,6.2376,36590,0
2006-11-29,6.2473,6.2473,6.1423,6.1805,59448,0
2006-11-30,6.1996,6.3045,6.1996,6.3045,29042,0
2006-12-01,6.2948,6.4285,6.1996,6.3902,87128,0
2006-12-04,6.4189,6.4285,6.2759,6.3617,54940,0
2006-12-05,6.3331,6.3902,6.2948,6.3331,45818,0
2006-12-06,6.314,6.4858,6.314,6.4285,79894,0
2006-12-07,6.4285,6.4762,6.3998,6.4285,38896,0
2006-12-08,6.4379,6.4379,6.314,6.3331,60600,0
2006-12-11,6.5715,7.0867,6.4951,6.7909,694924,0
2006-12-12,6.953,6.9911,6.705,6.8481,216929,0
2006-12-13,7.1152,7.1152,6.7813,6.8386,109671,0
2006-12-14,6.8194,7.1056,6.7719,7.0867,117322,0
2006-12-15,7.1152,7.1534,6.9435,6.9818,138292,0
2006-12-18,6.9721,7.0292,6.743,6.9054,86288,0
2006-12-19,6.934,7.0007,6.7145,6.829,121832,0
2006-12-20,6.7813,7.1534,6.7813,7.0102,440042,0
2006-12-21,7.0769,7.2584,6.9435,7.0675,168803,0
2006-12-22,7.0959,7.1534,7.0102,7.1152,165342,0
2006-12-26,7.2391,7.2391,7.0769,7.1534,114808,0
2006-12-27,7.287,7.3919,6.6762,7.3536,146995,0
2006-12-28,7.3728,7.4395,7.2009,7.3441,136091,0
2006-12-29,7.3728,7.3919,7.1152,7.2964,79265,0
2007-01-03,7.3441,7.4682,7.1246,7.287,128436,0
2007-01-04,7.2297,7.2964,7.0578,7.1246,92160,0
2007-01-05,7.0769,7.1629,6.9911,7.0578,57768,0
2007-01-08,6.7719,6.8575,6.6762,6.7813,150770,0
2007-01-09,6.7719,6.8194,6.6762,6.7719,105057,0
2007-01-10,6.8575,7.1534,6.829,6.9054,167441,0
2007-01-11,6.8194,7.0102,6.8005,6.9054,134099,0
2007-01-12,6.9148,7.0867,6.7242,7.02,141333,0
2007-01-16,7.0675,7.3344,7.0578,7.2201,160101,0
2007-01-17,7.2964,7.4299,7.2773,7.3441,129696,0
2007-01-18,7.3344,7.4108,7.1724,7.3631,154440,0
2007-01-19,7.3919,7.678,7.3441,7.6113,474745,0
2007-01-22,7.7065,7.821,7.5636,7.8019,305837,0
2007-01-23,7.8687,8.0785,7.7828,8.0785,240203,0
2007-01-24,8.1071,8.1071,7.9545,8.0593,194909,0
2007-01-25,8.0498,8.1071,7.9831,8.0309,125398,0
2007-01-26,8.0593,8.0593,7.7733,7.8877,95725,0
2007-01-29,7.821,7.8687,7.7924,7.8687,105897,0
2007-01-30,7.8781,7.9642,7.8019,7.9258,116486,0
2007-01-31,7.7828,8.0309,7.7257,8.0212,178451,0
2007-02-01,8.0212,8.1739,8.0117,8.0593,128962,0
2007-02-02,8.0117,8.479,8.0117,8.374,393803,0
2007-02-05,8.5838,8.7749,8.4886,8.5838,205711,0
2007-02-06,8.6125,8.7462,8.4695,8.479,154333,0
2007-02-07,8.479,8.87,8.479,8.8512,320515,0
2007-02-08,8.918,9.0133,8.765,8.87,191765,0
2007-02-09,8.87,8.9654,8.6125,8.689,128122,0
2007-02-12,8.5744,8.6793,8.3454,8.4408,144273,0
2007-02-13,8.4315,8.4695,8.0879,8.1739,244287,0
2007-02-14,8.1071,8.7557,8.0785,8.603,187047,0
2007-02-15,8.6413,8.9654,8.5936,8.918,250057,0
2007-02-16,8.9942,9.0701,8.6984,8.7271,117219,0
2007-02-20,8.9273,8.9846,8.4315,8.4886,161359,0
2007-02-21,8.4408,8.6505,8.212,8.5458,159892,0
2007-02-22,8.5838,8.7366,8.3552,8.4505,66264,0
2007-02-23,8.4408,8.479,8.1165,8.2596,139235,0
2007-02-26,8.2502,8.2502,7.1341,7.821,377977,0
2007-02-27,7.8306,7.8306,7.2201,7.2201,261591,0
2007-02-28,7.3344,7.7636,7.2964,7.5063,206759,0
2007-03-01,7.3251,7.4776,7.2009,7.4203,135211,0
2007-03-02,7.4967,7.5156,7.3919,7.4585,101491,0
2007-03-05,7.4395,7.5156,7.2773,7.4776,189878,0
2007-03-06,7.4488,7.6016,7.2391,7.3153,96984,0
2007-03-07,7.3153,7.3919,7.287,7.3153,62278,0
2007-03-08,7.287,7.4682,6.8575,7.4299,67939,0
2007-03-09,7.4682,7.5826,7.3058,7.4013,58712,0
2007-03-12,7.4013,7.5063,7.3821,7.4585,68989,0
2007-03-13,7.0867,7.4682,7.0867,7.2964,55883,0
2007-03-14,7.2676,7.3919,7.2487,7.3441,52108,0
2007-03-15,7.2964,7.4776,7.2773,7.4585,52530,0
2007-03-16,7.4585,7.5156,7.2487,7.3536,59866,0
2007-03-19,7.3536,8.1739,7.3536,7.7257,102016,0
2007-03-20,7.7733,8.1263,7.7351,8.1071,115121,0
2007-03-21,8.1547,8.193,7.8591,8.0404,93628,0
2007-03-22,8.0498,8.1453,7.9545,8.1165,55988,0
2007-03-23,8.1071,8.3265,8.0404,8.2884,67416,0
2007-03-26,8.2502,8.2502,8.0404,8.1263,51585,0
2007-03-27,7.7636,8.1071,7.7636,7.9066,64691,0
2007-03-28,7.9357,8.0309,7.8877,8.0023,44664,0
2007-03-29,8.0593,8.0976,7.8781,8.0117,43197,0
2007-03-30,7.9831,8.0879,7.8877,8.0212,66579,0
2007-04-02,8.0212,8.3837,7.8687,8.374,118896,0
2007-04-03,8.4028,8.5838,8.3454,8.5838,142695,0
2007-04-04,8.5838,8.5838,8.212,8.2596,93523,0
2007-04-05,8.2216,8.4408,8.1071,8.3265,57561,0
2007-04-09,8.3454,8.4886,8.3454,8.4886,49697,0
2007-04-10,8.8222,9.1943,8.6317,8.7366,285393,0
2007-04-11,8.765,8.8986,8.479,8.5649,172158,0
2007-04-12,8.5173,8.87,8.4886,8.8033,154648,0
2007-04-13,8.8512,8.8986,8.6984,8.8033,219549,0
2007-04-16,8.8033,9.0133,8.7366,9.0034,257085,0
2007-04-17,9.0416,9.08,8.765,8.8797,168488,0
2007-04-18,8.9368,9.2516,8.8797,9.1277,156957,0
2007-04-19,9.1562,9.2041,9.0228,9.1659,57245,0
2007-04-20,9.1943,9.3371,9.1277,9.1754,125920,0
2007-04-23,9.2516,9.3946,9.1562,9.3946,162722,0
2007-04-24,9.4324,9.49,9.2802,9.4711,75910,0
2007-04-25,9.49,9.538,9.3184,9.4324,108516,0
2007-04-26,9.4611,9.727,9.4512,9.596,146732,0
2007-04-27,9.633,9.727,9.529,9.577,91113,0
2007-04-30,9.577,9.633,9.3946,9.3946,145999,0
2007-05-01,9.4324,9.606,8.9846,9.4224,227413,0
2007-05-02,9.727,10.472,9.727,10.226,447643,0
2007-05-03,10.301,10.424,10.08,10.206,241980,0
2007-05-04,10.254,10.264,9.538,10.08,284765,0
2007-05-07,10.433,11.703,10.433,11.703,1519436,0
2007-05-08,11.683,12.199,11.369,11.998,726482,0
2007-05-09,11.998,12.637,11.978,12.599,471496,0
2007-05-10,12.618,12.637,12.094,12.303,361745,0
2007-05-11,12.399,12.438,11.855,12.113,360879,0
2007-05-14,12.037,12.161,11.625,11.781,388173,0
2007-05-15,11.645,12.399,11.645,12.256,344524,0
2007-05-16,12.361,12.57,12.152,12.293,209276,0
2007-05-17,12.133,12.37,11.932,12.312,262029,0
2007-05-18,12.408,12.58,12.312,12.486,231082,0
2007-05-21,12.752,13.992,12.703,13.591,459711,0
2007-05-22,13.563,13.666,13.371,13.41,193494,0
2007-05-23,13.361,13.724,13.351,13.448,338798,0
2007-05-24,13.4,13.546,12.989,13.115,190452,0
2007-05-25,12.781,13.591,12.781,13.497,207006,0
2007-05-29,13.6,13.831,13.429,13.6,221749,0
2007-05-30,13.6,14.126,13.554,14.126,287385,0
2007-05-31,14.221,14.258,13.821,13.924,305208,0
2007-06-01,14.145,14.498,13.972,14.02,418609,0
2007-06-04,14.02,14.183,13.6,13.831,334251,0
2007-06-05,13.831,13.897,13.527,13.86,251212,0
2007-06-06,13.831,13.841,13.546,13.831,226678,0
2007-06-07,13.831,14.087,13.488,13.724,297285,0
2007-06-08,13.573,13.704,13.546,13.676,180204,0
2007-06-11,13.782,13.887,13.536,13.61,121518,0
2007-06-12,13.478,13.517,12.932,13.017,248068,0
2007-06-13,12.923,13.144,12.627,13.017,285497,0
2007-06-14,13.095,13.666,12.989,13.527,277844,0
2007-06-15,13.527,13.812,13.239,13.724,233703,0
2007-06-18,13.972,14.02,13.666,13.666,308355,0
2007-06-19,13.782,13.782,13.371,13.497,250269,0
2007-06-20,13.637,13.637,13.008,13.008,176247,0
2007-06-21,12.951,13.086,12.762,12.791,238735,0
2007-06-22,12.637,12.732,12.161,12.284,1111479,0
2007-06-25,12.227,12.341,12.094,12.18,306047,0
2007-06-26,12.104,12.171,12.017,12.094,208541,0
2007-06-27,12.027,12.732,12.027,12.693,493724,0
2007-06-28,12.58,12.887,12.447,12.477,219234,0
2007-06-29,12.57,12.878,12.351,12.408,312656,0
2007-07-02,12.389,12.83,12.38,12.637,502740,0
2007-07-03,12.732,13.193,12.589,12.887,547406,0
2007-07-05,12.981,13.676,12.923,13.183,524131,0
2007-07-06,13.351,13.497,13.115,13.163,424420,0
2007-07-09,13.497,13.517,12.83,12.878,451467,0
2007-07-10,12.887,12.905,12.208,12.496,301117,0
2007-07-11,12.486,12.486,11.55,11.742,597941,0
2007-07-12,11.798,11.903,11.598,11.865,410055,0
2007-07-13,11.808,11.884,11.101,11.311,683704,0
2007-07-16,11.188,11.188,10.395,10.501,769051,0
2007-07-17,10.501,10.501,10.119,10.385,645542,0
2007-07-18,10.319,10.424,9.756,9.958,496973,0
2007-07-19,10.014,10.052,9.785,9.92,280255,0
2007-07-20,9.92,9.92,9.5,9.529,434694,0
2007-07-23,9.519,9.626,9.3087,9.3471,510916,0
2007-07-24,9.3471,9.3471,9.0701,9.1848,560301,0
2007-07-25,9.242,9.4035,8.6984,8.9942,576764,0
2007-07-26,8.8416,8.9368,8.212,8.4219,532830,0
2007-07-27,8.5838,8.8986,8.4505,8.689,688530,0
2007-07-30,8.7749,9.0228,8.5838,8.8318,472387,0
2007-07-31,9.2516,9.911,9.0609,9.1085,922965,0
2007-08-01,8.9466,9.529,8.6793,8.7937,726589,0
2007-08-02,8.8033,8.8033,8.0117,8.6413,437841,0
2007-08-03,8.6603,8.8222,8.4121,8.479,338864,0
2007-08-06,8.9368,9.0992,8.479,8.9654,451994,0
2007-08-07,8.9368,9.1181,8.3837,8.603,444549,0
2007-08-08,8.7174,8.8318,8.0023,8.2787,807530,0
2007-08-09,8.0689,8.2693,7.2584,7.2676,935127,0
2007-08-10,7.287,8.3645,7.2487,8.2502,595318,0
2007-08-13,8.4315,8.708,8.374,8.6698,650676,0
2007-08-14,8.6413,8.9368,8.479,8.7937,458180,0
2007-08-15,8.7462,9.08,8.5744,8.603,300384,0
2007-08-16,8.5838,8.8512,8.3454,8.8416,358784,0
2007-08-17,9.1659,9.3754,8.5363,8.5649,214097,0
2007-08-20,8.6317,8.689,8.3552,8.479,213782,0
2007-08-21,8.5458,8.7937,8.4886,8.6505,123405,0
2007-08-22,8.7366,8.8797,8.5744,8.6603,154440,0
2007-08-23,8.708,8.8797,8.5554,8.765,229509,0
2007-08-24,8.7749,9.0609,8.7366,9.0034,206445,0
2007-08-27,9.0609,9.2516,8.8033,8.87,125920,0
2007-08-28,8.9654,8.9942,8.5936,8.6603,162092,0
2007-08-29,8.7271,9.0034,8.5838,8.9466,187990,0
2007-08-30,8.8604,9.1754,8.8604,9.0701,185265,0
2007-08-31,9.1277,9.2516,8.8033,8.8033,238210,0
2007-09-04,8.8416,8.9466,8.7749,8.8318,184530,0
2007-09-05,8.7749,8.8222,8.4886,8.5173,187571,0
2007-09-06,8.6413,8.7174,8.5075,8.6413,110088,0
2007-09-07,8.6413,9.3851,8.4982,8.5363,159786,0
2007-09-10,8.5363,8.7749,8.4982,8.708,319991,0
2007-09-11,8.8222,9.0416,8.6793,9.0228,154648,0
2007-09-12,8.956,9.1754,8.956,9.1181,221016,0
2007-09-13,9.1754,9.3371,9.0701,9.2516,187466,0
2007-09-14,9.1848,9.2326,8.9654,9.08,116799,0
2007-09-17,8.9654,8.9654,8.2884,8.4028,638412,0
2007-09-18,8.4028,8.5744,8.0117,8.4219,312442,0
2007-09-19,8.5268,8.765,8.374,8.4695,343060,0
2007-09-20,8.4121,8.5838,8.1739,8.3073,242823,0
2007-09-21,8.3073,8.4028,8.0593,8.1356,339809,0
2007-09-24,8.0689,8.3933,7.8972,7.9642,243348,0
2007-09-25,7.9449,8.4121,7.8972,8.3837,168909,0
2007-09-26,8.4219,8.7557,8.374,8.3933,326703,0
2007-09-27,8.5075,8.5458,8.212,8.2311,137559,0
2007-09-28,8.2502,9.0701,8.0404,9.0133,614298,0
2007-10-01,9.0609,9.4224,8.8512,9.0322,317370,0
2007-10-02,9.0322,9.2993,8.7271,8.9083,251423,0
2007-10-03,8.8604,8.8604,8.5838,8.6505,169956,0
2007-10-04,8.6698,8.7271,8.3454,8.3837,176455,0
2007-10-05,8.3933,8.5936,8.3454,8.5075,143220,0
2007-10-08,8.5075,8.6317,8.4121,8.4408,105475,0
2007-10-09,8.4219,8.6603,8.3454,8.5363,142695,0
2007-10-10,8.5363,8.5649,8.3073,8.4315,99080,0
2007-10-11,8.1165,8.1453,7.6302,7.6302,536187,0
2007-10-12,7.6302,7.8687,7.6302,7.7636,198791,0
2007-10-15,7.7636,7.7636,7.3251,7.4395,391392,0
2007-10-16,7.4682,7.5636,7.3058,7.4395,190193,0
2007-10-17,7.4776,7.487,7.3631,7.3919,182853,0
2007-10-18,7.4203,7.6206,7.3631,7.4395,164923,0
2007-10-19,7.4395,7.4776,7.0102,7.02,262851,0
2007-10-22,6.8957,7.1438,6.829,7.1438,226678,0
2007-10-23,7.2201,7.3536,7.0675,7.3536,130219,0
2007-10-24,7.3344,7.3344,6.9625,7.0959,135881,0
2007-10-25,7.0959,7.1438,6.934,7.0007,143535,0
2007-10-26,7.0388,7.2009,6.9435,7.0867,130743,0
2007-10-29,7.0959,7.2676,6.9148,6.9148,205080,0
2007-10-30,6.9911,6.9911,6.2376,6.3426,456713,0
2007-10-31,6.3809,6.5238,5.9133,6.4379,608633,0
2007-11-01,6.2186,7.5826,6.2186,7.2676,709708,0
2007-11-02,7.3058,8.2311,7.3058,7.9258,735290,0
2007-11-05,7.8495,7.8687,7.2201,7.3728,290635,0
2007-11-06,7.487,7.6302,7.1534,7.1629,191658,0
2007-11-07,7.0292,7.716,7.0292,7.1724,274345,0
2007-11-08,7.2391,7.2391,6.5907,7.1152,183167,0
2007-11-09,7.0578,7.0578,6.4285,6.5811,240622,0
2007-11-12,6.5143,6.8005,6.3331,6.5238,224634,0
2007-11-13,6.6289,6.8862,6.5811,6.6574,164821,0
2007-11-14,6.6762,6.7337,6.4285,6.4762,141646,0
2007-11-15,6.4571,6.705,6.3426,6.5143,155164,0
2007-11-16,6.6574,6.6574,6.2948,6.5332,243348,0
2007-11-19,6.4762,6.6096,6.085,6.2091,257085,0
2007-11-20,6.2186,6.4571,6.1805,6.4571,213273,0
2007-11-21,6.4095,6.7813,6.3426,6.5047,177402,0
2007-11-23,6.5428,6.8957,6.5428,6.8957,55883,0
2007-11-26,6.8957,7.0007,6.3809,6.5047,150036,0
2007-11-27,6.5143,6.7719,6.5143,6.6859,188420,0
2007-11-28,6.6859,7.1438,6.6859,6.9818,169536,0
2007-11-29,6.8672,7.0007,6.8672,6.9243,95985,0
2007-11-30,7.0388,7.0388,6.7813,6.8481,154858,0
2007-12-03,6.8481,6.8672,6.5811,6.6477,172681,0
2007-12-04,6.6,6.8101,6.5332,6.6192,73971,0
2007-12-05,6.705,6.9243,6.6096,6.8386,111869,0
2007-12-06,6.8101,7.4395,6.743,7.4395,209379,0
2007-12-07,7.4488,7.8687,7.4299,7.8306,228905,0
2007-12-10,7.7924,7.8306,7.5538,7.5919,123405,0
2007-12-11,7.6302,8.0593,7.535,7.6494,176037,0
2007-12-12,7.8114,7.9066,7.2964,7.4013,132319,0
2007-12-13,7.3058,7.487,7.1916,7.4585,70143,0
2007-12-14,7.4585,7.4585,7.1534,7.1916,98452,0
2007-12-17,7.1629,7.287,6.934,6.9721,161253,0
2007-12-18,7.0485,7.3441,6.7623,7.3153,140285,0
2007-12-19,7.3344,7.4299,7.2106,7.2391,141438,0
2007-12-20,7.1724,7.3821,7.1056,7.3153,139344,0
2007-12-21,7.4013,7.7733,7.4013,7.7733,289796,0
2007-12-24,7.7733,7.9925,7.7733,7.9545,64691,0
2007-12-26,7.9066,8.1071,7.7733,8.0785,109878,0
2007-12-27,8.0689,8.0689,7.535,7.573,84191,0
2007-12-28,7.6206,7.8495,7.4682,7.6494,123142,0
2007-12-31,7.678,7.8306,7.573,7.5826,137960,0
2008-01-02,7.4776,7.6683,7.3344,7.3728,109345,0
2008-01-03,7.3728,7.7065,7.3251,7.3728,101073,0
2008-01-04,7.3441,7.3728,7.0769,7.2201,144241,0
2008-01-07,7.1341,7.3536,7.0959,7.3153,194909,0
2008-01-08,7.3441,7.9545,7.3441,7.8687,274644,0
2008-01-09,7.9164,8.2023,7.5919,8.2023,318106,0
2008-01-10,8.1263,8.9466,8.0593,8.8986,548350,0
2008-01-11,8.7174,8.7174,6.8101,7.535,1434371,0
2008-01-14,7.6969,7.7636,7.4013,7.6302,234087,0
2008-01-15,7.6016,7.9545,7.2964,7.8877,293150,0
2008-01-16,7.9164,8.374,7.8687,8.3552,249902,0
2008-01-17,8.3645,8.3933,7.7924,7.7924,103236,0
2008-01-18,7.716,8.0593,7.678,7.8972,301422,0
2008-01-22,7.3344,7.7257,6.9435,7.678,314698,0
2008-01-23,7.487,7.8114,7.2584,7.8114,190632,0
2008-01-24,7.8114,7.8306,7.1056,7.1534,256352,0
2008-01-25,7.2487,7.3631,6.8005,7.0292,154440,0
2008-01-28,7.0578,7.287,6.9148,7.1341,171671,0
2008-01-29,7.1629,7.3821,6.9148,6.9625,155066,0
2008-01-30,6.9243,7.0578,6.667,6.667,349782,0
2008-01-31,6.6859,6.9054,6.5526,6.6289,343902,0
2008-02-01,6.6477,7.0769,6.6477,6.6762,248174,0
2008-02-04,6.6477,6.8101,6.5811,6.6762,419805,0
2008-02-05,6.705,6.8672,6.5143,6.6477,295365,0
2008-02-06,6.705,6.7242,6.3426,6.4379,264005,0
2008-02-07,6.4189,7.9066,6.3426,7.7542,1029620,0
2008-02-08,7.8972,8.3454,7.716,8.0404,687775,0
2008-02-11,8.193,8.3837,8.0117,8.212,265576,0
2008-02-12,8.2978,8.4408,8.1739,8.2978,239203,0
2008-02-13,8.4315,8.5744,8.2502,8.5744,146052,0
2008-02-14,8.5838,8.6698,8.2596,8.4121,247496,0
2008-02-15,8.4505,8.5268,8.3454,8.4886,113968,0
2008-02-19,8.6603,8.6698,8.479,8.6413,155586,0
2008-02-20,8.6505,8.6505,8.3454,8.5554,120155,0
2008-02-21,8.8222,9.633,8.8222,9.567,717013,0
2008-02-22,9.538,9.557,9.1562,9.2993,313665,0
2008-02-25,9.2897,9.5,9.0894,9.2802,187255,0
2008-02-26,9.2516,9.3184,9.0322,9.1562,110472,0
2008-02-27,9.1562,9.2993,8.9846,9.2229,135745,0
2008-02-28,9.2229,9.3471,8.9083,9.2516,261459,0
2008-02-29,9.1467,9.1467,8.8318,8.975,171844,0
2008-03-03,8.889,9.0322,8.3933,8.6984,268630,0
2008-03-04,8.7174,8.889,8.5554,8.87,163672,0
2008-03-05,8.87,8.87,8.5649,8.5838,297105,0
2008-03-06,8.5554,8.6222,8.1453,8.1835,156643,0
2008-03-07,8.1071,8.3362,8.0117,8.0879,103670,0
2008-03-10,8.1071,8.1071,7.6302,7.6397,105177,0
2008-03-11,7.8114,7.9642,7.6302,7.9642,194913,0
2008-03-12,8.0117,8.9083,7.9735,8.4982,319577,0
2008-03-13,8.4121,8.6603,8.2693,8.5744,277529,0
2008-03-14,8.603,8.603,8.1071,8.1739,110401,0
2008-03-17,8.193,8.193,7.8687,7.9831,96931,0
2008-03-18,8.2406,8.5744,8.0117,8.5363,180652,0
2008-03-19,8.5838,8.8222,8.2978,8.4695,126711,0
2008-03-20,8.4886,8.4886,7.7351,8.2502,456713,0
2008-03-24,8.4408,8.9368,8.2787,8.5744,311551,0
2008-03-25,8.5936,8.8222,8.5075,8.689,154964,0
2008-03-26,8.6603,8.9654,8.5936,8.9368,145947,0
2008-03-27,8.956,9.2041,8.7937,8.8033,157780,0
2008-03-28,8.8033,9.2802,8.8033,9.1181,138609,0
2008-03-31,9.2802,9.2897,8.8797,8.9654,146659,0
2008-04-01,8.9368,9.1085,8.8033,8.975,293570,0
2008-04-02,8.9654,9.0609,8.813,8.9654,204195,0
2008-04-03,8.8986,9.0322,8.5838,8.6317,182059,0
2008-04-04,8.6125,8.918,8.5268,8.7844,83669,0
2008-04-07,8.813,9.1277,8.7749,9.0416,190618,0
2008-04-08,8.9083,9.775,8.8604,9.718,471567,0
2008-04-09,9.708,10.099,9.4512,9.996,556509,0
2008-04-10,10.061,10.501,10.014,10.491,452766,0
2008-04-11,10.53,10.53,9.805,9.93,359317,0
2008-04-14,9.93,10.158,9.93,10.119,218803,0
2008-04-15,10.206,10.254,9.746,10.138,166971,0
2008-04-16,10.158,10.443,10.099,10.424,183584,0
2008-04-17,10.348,10.73,10.254,10.597,252013,0
2008-04-18,10.721,10.758,10.206,10.339,238383,0
2008-04-21,10.254,10.663,10.254,10.635,153813,0
2008-04-22,10.55,10.588,10.014,10.197,273483,0
2008-04-23,10.244,10.329,10.109,10.273,358318,0
2008-04-24,10.319,10.758,10.109,10.588,402028,0
2008-04-25,10.588,10.758,10.358,10.721,174948,0
2008-04-28,10.845,10.949,10.643,10.721,192311,0
2008-04-29,10.643,10.806,10.358,10.462,216022,0
2008-04-30,10.588,10.778,10.119,10.128,322086,0
2008-05-01,10.128,10.443,10.09,10.415,273846,0
2008-05-02,10.491,10.491,10.216,10.415,242547,0
2008-05-05,10.54,11.511,10.54,11.33,1112911,0
2008-05-06,11.236,11.446,11.169,11.33,402586,0
2008-05-07,11.32,11.437,10.682,10.864,249315,0
2008-05-08,10.93,11.178,10.778,11.092,205459,0
2008-05-09,11.092,11.14,10.692,10.816,145675,0
2008-05-12,10.854,11.255,10.854,11.246,182843,0
2008-05-13,11.207,11.255,11.074,11.236,129553,0
2008-05-14,11.301,11.301,10.902,10.987,169226,0
2008-05-15,11.092,11.14,10.758,10.893,151121,0
2008-05-16,10.921,10.921,10.491,10.597,159150,0
2008-05-19,10.588,10.606,10.187,10.433,189085,0
2008-05-20,10.367,10.511,10.206,10.501,222809,0
2008-05-21,10.55,10.643,10.109,10.254,142421,0
2008-05-22,10.264,10.415,10.244,10.395,243272,0
2008-05-23,10.424,10.424,10.254,10.301,94942,0
2008-05-27,10.254,10.672,10.254,10.395,136937,0
2008-05-28,10.395,10.874,10.395,10.874,434745,0
2008-05-29,10.816,11.016,10.53,11.006,466943,0
2008-05-30,11.178,11.178,11.016,11.045,146943,0
2008-06-02,10.997,10.997,10.491,10.635,137366,0
2008-06-03,10.635,10.816,10.024,10.128,323345,0
2008-06-04,10.024,10.235,9.746,9.853,362981,0
2008-06-05,9.911,10.462,9.834,10.415,203960,0
2008-06-06,10.395,10.453,10.061,10.226,197088,0
2008-06-09,10.329,10.395,10.032,10.138,178202,0
2008-06-10,10.061,10.301,9.766,10.226,296444,0
2008-06-11,10.177,10.244,9.987,10.004,154820,0
2008-06-12,10.148,10.358,10.08,10.177,107313,0
2008-06-13,10.282,10.385,10.138,10.385,93881,0
2008-06-16,10.385,10.653,10.235,10.643,185378,0
2008-06-17,10.721,10.739,10.578,10.606,164265,0
2008-06-18,10.511,10.835,10.511,10.825,161433,0
2008-06-19,10.864,10.921,10.672,10.796,124130,0
2008-06-20,10.73,10.874,10.377,10.663,381563,0
2008-06-23,10.778,10.864,10.56,10.625,112939,0
2008-06-24,10.578,10.845,10.424,10.501,181163,0
2008-06-25,10.501,11.131,10.443,11.131,189062,0
2008-06-26,11.026,11.026,10.682,10.893,170214,0
2008-06-27,10.912,11.111,10.635,10.711,494319,0
2008-06-30,10.692,11.026,10.472,10.912,241512,0
2008-07-01,10.864,10.874,10.472,10.758,194207,0
2008-07-02,10.778,10.816,10.109,10.109,343080,0
2008-07-03,10.109,10.177,9.873,9.873,138848,0
2008-07-07,9.843,10.042,9.1659,9.596,396895,0
2008-07-08,9.519,10.635,9.519,10.615,397940,0
2008-07-09,10.663,10.721,10.216,10.254,187587,0
2008-07-10,10.254,10.569,10.206,10.462,121221,0
2008-07-11,10.348,10.711,10.264,10.702,200617,0
2008-07-14,10.768,10.874,10.235,10.292,160487,0
2008-07-15,10.244,10.663,10.024,10.482,201423,0
2008-07-16,10.55,10.874,10.385,10.854,244741,0
2008-07-17,10.758,10.884,10.625,10.884,194689,0
2008-07-18,10.874,10.967,10.348,10.768,178822,0
2008-07-21,10.825,10.902,10.721,10.835,70654,0
2008-07-22,10.711,11.121,10.682,11.084,172392,0
2008-07-23,11.055,11.969,11.016,11.922,739511,0
2008-07-24,12.017,12.056,11.683,11.865,386023,0
2008-07-25,11.798,12.399,11.791,12.361,484806,0
2008-07-28,12.361,12.38,12.123,12.171,194277,0
2008-07-29,12.171,12.408,12.133,12.38,273876,0
2008-07-30,11.922,12.361,11.598,12.027,271470,0
2008-07-31,12.361,12.981,12.027,12.961,584515,0
2008-08-01,13.017,13.134,12.094,13.027,416012,0
2008-08-04,12.999,13.017,12.496,12.752,464054,0
2008-08-05,12.896,12.999,12.552,12.82,335151,0
2008-08-06,12.762,13.351,12.762,13.333,282095,0
2008-08-07,13.125,13.351,12.923,13.095,252091,0
2008-08-08,13.163,13.313,13.047,13.22,272765,0
2008-08-11,13.22,13.361,13.115,13.361,283484,0
2008-08-12,13.351,13.629,13.23,13.343,229258,0
2008-08-13,13.351,13.637,13.144,13.517,217339,0
2008-08-14,13.468,13.812,13.448,13.773,188990,0
2008-08-15,13.773,13.897,13.637,13.85,209589,0
2008-08-18,13.972,14.067,13.934,14.01,277258,0
2008-08-19,14.297,14.498,14.116,14.411,480702,0
2008-08-20,14.517,14.774,14.165,14.258,374594,0
2008-08-21,14.155,14.307,13.647,13.773,369811,0
2008-08-22,13.924,14.183,13.714,13.972,237883,0
2008-08-25,13.934,14.077,13.076,13.582,296660,0
2008-08-26,13.629,14.231,13.6,13.972,260229,0
2008-08-27,13.972,14.621,13.657,14.249,362284,0
2008-08-28,14.258,15.479,14.258,15.299,669159,0
2008-08-29,15.375,15.46,14.956,15.051,274969,0
2008-09-02,15.136,15.737,15.136,15.565,362364,0
2008-09-03,15.241,15.719,14.946,15.594,500401,0
2008-09-04,15.47,15.689,15.165,15.193,232785,0
2008-09-05,15.231,15.347,14.325,15.097,443230,0
2008-09-08,15.517,15.517,14.956,15.299,209082,0
2008-09-09,15.394,15.871,15.213,15.213,280405,0
2008-09-10,15.337,15.584,15.116,15.432,255025,0
2008-09-11,15.394,15.403,14.802,15.136,250433,0
2008-09-12,15.203,15.203,14.545,14.792,275814,0
2008-09-15,14.335,14.401,11.33,13.173,894083,0
2008-09-16,12.868,13.753,12.656,13.753,466975,0
2008-09-17,13.371,13.488,12.989,13.23,580451,0
2008-09-18,13.4,13.573,12.399,13.546,395565,0
2008-09-19,13.841,14.802,13.841,14.545,814541,0
2008-09-22,14.421,14.593,13.906,13.944,206738,0
2008-09-23,13.924,14.145,13.591,13.686,235196,0
2008-09-24,13.619,13.831,13.39,13.458,330914,0
2008-09-25,13.695,13.782,13.323,13.647,197992,0
2008-09-26,13.527,13.629,12.742,13.573,314491,0
2008-09-29,13.351,13.563,12.599,12.703,227577,0
2008-09-30,12.858,12.858,12.046,12.514,349248,0
2008-10-01,12.57,13.047,12.227,12.608,256661,0
2008-10-02,12.561,12.647,12.046,12.076,237227,0
2008-10-03,12.208,12.637,11.465,11.465,187382,0
2008-10-06,11.197,11.465,9.756,11.446,512489,0
2008-10-07,11.446,11.874,10.128,10.282,361439,0
2008-10-08,9.949,9.949,8.6698,8.9368,691583,0
2008-10-09,9.0609,9.2708,8.0117,8.0212,311019,0
2008-10-10,7.9164,9.3184,7.2487,9.1659,558065,0
2008-10-13,9.69,10.415,9.3754,10.415,449414,0
2008-10-14,10.977,11.635,10.109,11.57,516774,0
2008-10-15,11.446,11.826,11.092,11.34,593811,0
2008-10-16,10.893,12.971,10.893,12.732,728738,0
2008-10-17,12.256,14.087,12.037,13.154,555170,0
2008-10-20,13.439,14.565,12.999,14.555,499725,0
2008-10-21,14.307,14.363,13.591,13.972,602501,0
2008-10-22,13.841,13.841,12.923,13.134,398771,0
2008-10-23,13.017,13.017,12.017,12.878,350132,0
2008-10-24,11.465,12.113,10.148,12.056,356416,0
2008-10-27,11.693,12.665,11.455,11.55,315883,0
2008-10-28,11.798,12.647,11.178,12.647,265433,0
2008-10-29,12.274,12.905,12.274,12.467,276248,0
2008-10-30,12.82,12.82,11.635,12.496,348550,0
2008-10-31,12.496,12.932,12.303,12.781,250474,0
2008-11-03,12.723,13.017,12.618,12.83,348493,0
2008-11-04,12.951,12.951,12.161,12.57,264787,0
2008-11-05,12.399,12.457,11.501,11.56,217295,0
2008-11-06,11.446,11.521,11.045,11.111,269619,0
2008-11-07,11.159,11.379,10.967,11.236,167675,0
2008-11-10,11.474,11.608,10.967,11.111,189407,0
2008-11-11,11.045,11.169,10.643,10.786,189460,0
2008-11-12,10.653,10.653,9.824,9.834,195404,0
2008-11-13,9.911,11.236,9.5,11.226,298525,0
2008-11-14,11.016,11.016,9.519,9.529,318336,0
2008-11-17,9.548,9.978,9.1754,9.587,215414,0
2008-11-18,9.587,9.587,8.87,9.2326,219129,0
2008-11-19,9.2134,9.2134,8.1835,8.3454,247473,0
2008-11-20,8.2884,8.4408,6.9625,7.1056,709640,0
2008-11-21,7.2201,8.3362,6.6859,8.2406,666076,0
2008-11-24,8.2596,9.3371,8.1739,8.975,459161,0
2008-11-25,9.0416,9.834,8.7462,9.4324,1225504,0
2008-11-26,9.3471,9.596,8.918,8.9466,617049,0
2008-11-28,8.9942,8.9942,8.4408,8.6793,110912,0
2008-12-01,8.4695,8.5936,7.3919,7.4299,415663,0
2008-12-02,7.6016,8.765,7.6016,8.765,295535,0
2008-12-03,8.5458,9.0992,8.3933,9.0133,303713,0
2008-12-04,8.8604,9.671,8.6603,8.813,341779,0
2008-12-05,8.8416,9.3371,8.6125,9.2516,223912,0
2008-12-08,9.49,9.538,8.9942,9.2326,270482,0
2008-12-09,9.1467,9.2516,8.3073,8.5458,216816,0
2008-12-10,8.6603,8.7271,8.2693,8.6125,246362,0
2008-12-11,8.4505,8.6984,7.8781,8.0404,265647,0
2008-12-12,7.8781,8.5173,7.8781,8.5173,178837,0
2008-12-15,8.5268,8.5363,8.1071,8.1835,185037,0
2008-12-16,8.2693,8.5649,7.9735,8.5075,317983,0
2008-12-17,8.4408,8.87,8.1263,8.7462,348657,0
2008-12-18,8.975,8.975,8.5363,8.6317,345677,0
2008-12-19,8.6793,8.8318,8.2216,8.4219,382671,0
2008-12-22,8.4886,8.6698,7.7351,8.1547,292907,0
2008-12-23,8.193,8.5554,7.9449,8.2978,386006,0
2008-12-24,8.2693,8.3454,8.0212,8.0879,177142,0
2008-12-26,8.1547,8.8986,8.1547,8.7557,196498,0
2008-12-29,8.7937,8.7937,8.4982,8.6317,244546,0
2008-12-30,8.7174,8.8222,8.5075,8.7366,313954,0
2008-12-31,8.6603,9.3851,8.5838,9.261,292214,0
2009-01-02,9.2897,9.3371,8.7174,8.918,201506,0
2009-01-05,9.0034,9.0701,8.46,8.689,292138,0
2009-01-06,8.7557,9.1085,8.5838,8.6603,328653,0
2009-01-07,8.5173,9.0034,8.4886,8.8604,251265,0
2009-01-08,8.889,8.975,8.689,8.7844,310281,0
2009-01-09,8.813,8.8222,8.2311,8.5173,465545,0
2009-01-12,8.479,8.6317,8.2978,8.3645,293073,0
2009-01-13,8.1547,8.3362,7.8495,7.9642,216997,0
2009-01-14,7.9545,7.9545,7.4013,7.6873,253532,0
2009-01-15,7.678,7.8687,7.4488,7.8495,203264,0
2009-01-16,7.9164,8.1835,7.716,8.1071,250848,0
2009-01-20,7.3631,7.5636,7.0007,7.0578,473980,0
2009-01-21,7.1534,7.4108,7.0675,7.3821,339646,0
2009-01-22,7.1629,7.3919,7.1056,7.1724,197521,0
2009-01-23,7.0007,7.4488,7.0007,7.2773,189530,0
2009-01-26,7.3153,7.716,7.3058,7.487,163036,0
2009-01-27,7.5444,7.8495,7.4488,7.7924,283128,0
2009-01-28,7.9164,8.3837,7.8306,7.8877,365671,0
2009-01-29,7.8019,8.0023,7.6397,7.6873,136794,0
2009-01-30,7.716,8.0593,7.5636,7.8591,207925,0
2009-02-02,7.7542,8.2787,7.6113,8.1263,274061,0
2009-02-03,8.2216,8.3073,7.6397,7.821,241091,0
2009-02-04,7.821,8.0593,7.7351,7.8399,181019,0
2009-02-05,7.7828,8.1356,7.7828,7.9642,135395,0
2009-02-06,7.9258,8.3552,7.9258,8.1835,126907,0
2009-02-09,8.1263,8.4408,8.0593,8.3169,130085,0
2009-02-10,8.2311,8.2978,7.9258,7.9925,251629,0
2009-02-11,8.0976,8.2693,7.8781,7.9925,209252,0
2009-02-12,7.8591,8.1263,7.8114,8.0879,141121,0
2009-02-13,8.0689,8.1835,7.7351,7.8781,162534,0
2009-02-17,7.4395,7.5826,7.0675,7.4013,204653,0
2009-02-18,7.5156,7.6683,7.287,7.4682,255583,0
2009-02-19,7.3536,7.3536,5.713,5.7418,802525,0
2009-02-20,5.713,5.7226,5.0264,5.074,631421,0
2009-02-23,5.1409,5.1981,4.5302,4.6068,533233,0
2009-02-24,4.8642,5.1122,4.7786,5.0837,566761,0
2009-02-25,5.0646,5.1409,4.7786,4.8166,280385,0
2009-02-26,4.8832,4.9405,4.5781,4.8642,382147,0
2009-02-27,4.7687,4.9119,4.6734,4.8166,210028,0
2009-03-02,4.7974,4.7974,4.2921,4.3016,271589,0
2009-03-03,4.3778,4.3874,4.0059,4.0153,241881,0
2009-03-04,4.0823,4.4161,4.044,4.2443,306750,0
2009-03-05,4.1393,4.1773,3.8343,3.8533,282077,0
2009-03-06,3.8247,4.1013,3.8247,3.9105,346271,0
2009-03-09,3.9105,4.2825,3.8247,3.8343,240822,0
2009-03-10,3.8915,4.0823,3.8151,3.8818,233053,0
2009-03-11,3.8533,3.9867,3.8151,3.8151,241441,0
2009-03-12,3.7769,4.4161,3.7483,4.3397,377894,0
2009-03-13,4.3874,4.7019,4.3301,4.6068,181634,0
2009-03-16,4.7117,5.074,4.664,4.6927,222428,0
2009-03-17,4.6734,5.055,4.664,5.055,133974,0
2009-03-18,5.074,5.2077,4.7881,5.0264,186398,0
2009-03-19,5.0837,5.0837,4.5781,4.8739,156844,0
2009-03-20,4.931,5.1409,4.5302,4.5496,229022,0
2009-03-23,4.6734,5.4842,4.5878,5.4842,299573,0
2009-03-24,5.4174,5.4174,4.9786,5.0074,212147,0
2009-03-25,5.0454,5.4365,5.0169,5.3696,205190,0
2009-03-26,5.4462,5.5796,5.1122,5.4745,188935,0
2009-03-27,5.2744,5.7226,5.0837,5.1216,145698,0
2009-03-30,5.0931,5.1409,4.7211,5.1216,129801,0
2009-03-31,5.074,5.2268,4.8642,4.9405,135124,0
2009-04-01,4.8546,5.074,4.6544,5.0646,131934,0
2009-04-02,5.1884,5.3508,5.0931,5.1695,200199,0
2009-04-03,5.1409,5.1409,4.8642,5.0169,109485,0
2009-04-06,4.931,4.95,4.7881,4.9024,121823,0
2009-04-07,4.8071,4.9024,4.6734,4.7019,121168,0
2009-04-08,4.7595,4.8356,4.6449,4.7211,135598,0
2009-04-09,4.7881,4.8642,4.6449,4.8263,297929,0
2009-04-13,4.7687,4.8929,4.7019,4.7687,192869,0
2009-04-14,4.6734,4.7687,4.4635,4.5113,189562,0
2009-04-15,4.4827,4.6544,4.3874,4.4732,218630,0
2009-04-16,4.5019,4.6544,4.3492,4.5302,222107,0
2009-04-17,4.5496,4.6544,4.4921,4.5211,208977,0
2009-04-20,4.5113,4.5972,4.2921,4.3587,221007,0
2009-04-21,4.3205,4.6831,4.3205,4.6449,211615,0
2009-04-22,4.5302,4.7595,4.5302,4.6353,229555,0
2009-04-23,4.6353,4.7595,4.3492,4.3969,186204,0
2009-04-24,4.4921,4.8356,4.4921,4.6544,184052,0
2009-04-27,4.6259,4.7402,4.4635,4.4635,224713,0
2009-04-28,4.664,4.7595,4.5302,4.7307,178732,0
2009-04-29,4.7974,5.2459,4.6927,5.1216,274170,0
2009-04-30,5.1981,5.3889,5.055,5.1791,452485,0
2009-05-01,5.2648,5.3793,5.0646,5.2363,297825,0
2009-05-04,5.3889,5.4365,4.7687,5.2934,368064,0
2009-05-05,5.2744,5.5321,5.1216,5.4462,301574,0
2009-05-06,5.5033,5.5033,5.1791,5.4365,259067,0
2009-05-07,5.4556,5.675,5.3411,5.5605,387194,0
2009-05-08,5.6368,5.923,5.5321,5.8563,282413,0
2009-05-11,5.7321,5.7321,5.3984,5.4842,181120,0
2009-05-12,5.5127,5.6082,5.055,5.0931,256684,0
2009-05-13,5.0931,5.0931,4.5878,4.6163,345394,0
2009-05-14,4.5878,5.0264,4.5496,4.8356,179854,0
2009-05-15,4.8356,4.8356,4.6831,4.7687,121140,0
2009-05-18,4.8263,4.8453,4.6927,4.7687,128873,0
2009-05-19,4.7786,4.8166,4.7211,4.7497,103836,0
2009-05-20,4.8071,4.8071,4.6449,4.6927,133846,0
2009-05-21,4.6068,4.6259,4.4161,4.5496,138407,0
2009-05-22,4.5878,4.7786,4.5019,4.5302,98036,0
2009-05-26,4.5019,4.7687,4.4921,4.6927,141459,0
2009-05-27,4.6734,4.7786,4.5878,4.5878,73491,0
2009-05-28,4.6449,4.6831,4.3397,4.4065,262091,0
2009-05-29,4.4351,4.5878,4.3874,4.4732,227947,0
2009-06-01,4.5781,4.7687,4.5302,4.7497,389882,0
2009-06-02,4.6544,4.8739,4.6544,4.7881,351992,0
2009-06-03,4.664,5.1695,4.6544,5.1216,466856,0
2009-06-04,5.1981,5.5605,5.1502,5.427,414009,0
2009-06-05,5.4652,5.5321,5.3411,5.3508,264635,0
2009-06-08,5.3793,5.6082,5.2459,5.4174,300845,0
2009-06-09,5.4365,5.6272,5.3411,5.5509,240226,0
2009-06-10,5.5796,5.6082,5.4652,5.5509,387430,0
2009-06-11,5.5796,5.8656,5.5796,5.7321,257255,0
2009-06-12,5.7036,5.8943,5.6082,5.8943,198763,0
2009-06-15,5.7036,5.8848,5.3889,5.4174,210915,0
2009-06-16,5.3984,5.6082,5.3601,5.5321,152114,0
2009-06-17,5.5413,5.6559,5.3601,5.5223,110620,0
2009-06-18,5.4842,5.6082,5.3696,5.6082,117269,0
2009-06-19,5.6655,5.8181,5.4939,5.5033,191193,0
2009-06-22,5.4462,5.5509,5.3889,5.5321,192731,0
2009-06-23,5.5509,5.5509,5.1502,5.1884,246978,0
2009-06-24,5.2268,5.3126,5.0931,5.1313,124736,0
2009-06-25,5.1313,5.284,4.9596,5.284,212771,0
2009-06-26,5.2171,5.427,5.1598,5.4079,414394,0
2009-06-29,5.3889,5.4842,5.2077,5.2744,185884,0
2009-06-30,5.284,5.3696,5.2648,5.284,171222,0
2009-07-01,5.3411,5.7036,5.322,5.5321,393438,0
2009-07-02,5.4365,5.4365,5.2171,5.2171,180031,0
2009-07-06,5.2363,5.2552,5.1028,5.2171,227907,0
2009-07-07,5.2268,5.2648,4.8453,4.8453,210236,0
2009-07-08,4.8832,4.95,4.7307,4.8356,198303,0
2009-07-09,4.8453,5.0264,4.7402,4.8263,158019,0
2009-07-10,4.7786,4.9215,4.7307,4.9119,312727,0
2009-07-13,4.9215,5.0264,4.7595,4.9024,240644,0
2009-07-14,4.9024,5.055,4.8832,4.9882,115042,0
2009-07-15,5.036,5.4365,5.0169,5.3126,222929,0
2009-07-16,5.3029,5.3029,5.1695,5.2934,105620,0
2009-07-17,5.2934,5.2934,5.0169,5.074,137761,0
2009-07-20,5.1598,5.2171,5.036,5.0837,190975,0
2009-07-21,5.1216,5.1313,4.9692,5.0169,89618,0
2009-07-22,4.998,5.074,4.8071,4.8546,211733,0
2009-07-23,4.8739,5.0074,4.7211,4.7595,433455,0
2009-07-24,4.8166,5.2459,4.7786,5.1695,203814,0
2009-07-27,5.1409,5.3889,4.7786,5.3601,260813,0
2009-07-28,5.3315,5.5223,5.1598,5.1981,428740,0
2009-07-29,5.1695,5.5321,5.1695,5.5127,141915,0
2009-07-30,5.5796,5.6272,5.1122,5.1502,336692,0
2009-07-31,5.1502,5.2552,4.8356,4.8453,460999,0
2009-08-03,4.8832,4.9692,4.8356,4.8642,274947,0
2009-08-04,5.0931,5.1409,4.8739,5.1313,418992,0
2009-08-05,5.1791,5.1791,4.9119,4.95,354142,0
2009-08-06,4.95,5.036,4.7974,4.8356,227348,0
2009-08-07,4.95,4.9786,4.8546,4.9119,275867,0
2009-08-10,4.9405,5.0931,4.8832,5.0169,274390,0
2009-08-11,5.0169,5.1028,4.9405,4.9405,282008,0
2009-08-12,5.3508,6.5332,5.2077,6.4285,2688949,0
2009-08-13,6.2852,6.4762,5.6559,6.0755,1639020,0
2009-08-14,6.1519,6.3713,5.9133,6.2473,714114,0
2009-08-17,6.1423,7.3919,5.7989,6.8957,2542566,0
2009-08-18,7.0292,7.0292,6.5715,6.7909,775955,0
2009-08-19,6.705,7.1246,6.5907,7.0675,720520,0
2009-08-20,7.1341,7.535,7.0578,7.3631,816790,0
2009-08-21,7.5252,7.821,7.4585,7.5826,890568,0
2009-08-24,7.678,7.7257,7.5063,7.5919,906283,0
2009-08-25,7.573,7.6113,7.1724,7.287,470998,0
2009-08-26,7.2676,7.3631,7.0578,7.2009,345790,0
2009-08-27,7.1629,7.5252,7.0578,7.2676,369882,0
2009-08-28,7.2676,7.4013,7.0388,7.1438,231721,0
2009-08-31,7.0675,7.2106,6.9721,7.1056,336524,0
2009-09-01,7.0769,7.3919,7.0578,7.0959,477896,0
2009-09-02,7.0578,7.1916,7.0578,7.0769,345278,0
2009-09-03,7.3821,8.1071,7.2201,7.9066,1219145,0
2009-09-04,7.9545,7.9831,7.6873,7.9258,428907,0
2009-09-08,8.0404,8.0498,7.535,7.573,567304,0
2009-09-09,7.6206,7.9831,7.4682,7.8495,417917,0
2009-09-10,8.2311,8.374,7.8687,8.3454,545231,0
2009-09-11,8.3837,8.46,8.193,8.374,453628,0
2009-09-14,8.3265,8.3265,7.9831,8.0593,344397,0
2009-09-15,8.0689,8.1071,7.8877,7.9258,320318,0
2009-09-16,7.9642,8.0593,7.9258,7.9735,332631,0
2009-09-17,7.9735,8.2023,7.8591,7.8972,281052,0
2009-09-18,7.6969,8.0785,7.6494,7.9642,283853,0
2009-09-21,7.9831,8.2406,7.8687,7.9735,234386,0
2009-09-22,8.0785,8.1547,7.8877,7.8972,264115,0
2009-09-23,7.9357,8.0593,7.7351,7.7542,221156,0
2009-09-24,7.8019,7.8495,7.1916,7.5444,429624,0
2009-09-25,7.5444,7.5538,7.3536,7.487,144715,0
2009-09-28,7.4488,7.7828,7.4488,7.6302,224617,0
2009-09-29,7.716,7.7828,7.6302,7.7257,112835,0
2009-09-30,7.6873,7.821,7.4967,7.6016,214035,0
2009-10-01,7.573,7.573,7.2487,7.2487,156339,0
2009-10-02,7.1629,7.2391,6.8769,7.0675,331341,0
2009-10-05,7.0675,7.6302,7.0007,7.4488,358029,0
2009-10-06,7.4776,7.8687,7.3919,7.6683,360767,0
2009-10-07,7.6494,7.7924,7.6302,7.6586,137834,0
2009-10-08,7.7448,7.8591,7.6302,7.6302,172689,0
2009-10-09,7.6586,7.821,7.6397,7.821,109634,0
2009-10-12,7.8114,7.821,7.6397,7.678,152695,0
2009-10-13,7.6397,7.6397,7.4488,7.535,137091,0
2009-10-14,7.6113,7.7257,7.5156,7.5919,150035,0
2009-10-15,7.5063,7.6302,7.3441,7.6016,166750,0
2009-10-16,7.5063,7.6302,7.4776,7.535,143160,0
2009-10-19,7.5444,7.6683,7.4967,7.6683,135995,0
2009-10-20,7.6683,7.6683,7.2964,7.3251,187405,0
2009-10-21,7.2964,7.3536,6.8769,6.9148,441270,0
2009-10-22,6.9148,7.1916,6.9148,7.1534,163823,0
2009-10-23,7.2009,7.3441,6.8481,6.8862,205825,0
2009-10-26,6.8769,6.8957,6.3998,6.6096,419422,0
2009-10-27,6.8101,6.9243,6.6383,6.8005,246568,0
2009-10-28,6.8005,6.8862,6.5047,6.5715,197717,0
2009-10-29,6.705,6.705,5.6559,5.7896,602251,0
2009-10-30,5.8181,5.8752,5.6655,5.7226,385382,0
2009-11-02,5.8275,5.9323,5.4652,5.7321,366280,0
2009-11-03,5.694,5.7513,5.5509,5.6177,179292,0
2009-11-04,5.6272,5.8848,5.3889,5.4079,330269,0
2009-11-05,5.4365,5.6272,5.4079,5.5891,366776,0
2009-11-06,5.5321,5.8656,5.5321,5.7608,207252,0
2009-11-09,5.8275,5.8275,5.5321,5.5891,263974,0
2009-11-10,5.5321,5.5413,5.2648,5.2934,365228,0
2009-11-11,5.322,5.3411,5.2934,5.3411,210384,0
2009-11-12,5.3315,5.3793,5.2744,5.3126,694486,0
2009-11-13,5.3601,5.3601,5.284,5.322,133418,0
2009-11-16,5.3411,5.427,5.3411,5.3793,283538,0
2009-11-17,5.3793,5.6655,5.3315,5.6559,199043,0
2009-11-18,5.694,5.8656,5.6559,5.8656,277154,0
2009-11-19,5.8181,5.923,5.694,5.713,258866,0
2009-11-20,5.675,5.8656,5.6177,5.8275,160839,0
2009-11-23,5.8466,6.1423,5.8466,6.1137,231887,0
2009-11-24,6.085,6.1137,5.7513,5.9323,208403,0
2009-11-25,5.9707,6.0279,5.7989,5.8656,124629,0
2009-11-27,5.7418,5.7608,5.5987,5.6464,111004,0
2009-11-30,5.6464,5.6464,5.4174,5.4556,249187,0
2009-12-01,5.6177,5.7896,5.4842,5.7513,233599,0
2009-12-02,5.7798,6.2948,5.7418,6.2852,338917,0
2009-12-03,6.3426,6.3617,6.1519,6.1805,223568,0
2009-12-04,6.2568,6.4379,6.1328,6.2568,185919,0
2009-12-07,6.2948,6.4189,6.1328,6.1616,232080,0
2009-12-08,6.0374,6.1616,5.942,5.9707,243966,0
2009-12-09,5.9801,6.2664,5.9801,6.1708,214347,0
2009-12-10,6.1708,6.19,5.942,5.9515,124217,0
2009-12-11,5.9993,6.1616,5.9707,6.1137,128406,0
2009-12-14,6.1232,6.2948,6.1041,6.2948,83831,0
2009-12-15,6.2473,6.5621,6.2376,6.3234,236004,0
2009-12-16,6.3331,6.3809,6.1708,6.3331,162330,0
2009-12-17,6.2759,6.3426,6.0182,6.066,104286,0
2009-12-18,6.1328,6.1708,5.9611,6.1519,358697,0
2009-12-21,6.2091,6.3809,6.0565,6.1616,181420,0
2009-12-22,6.1519,6.2948,6.1519,6.19,97629,0
2009-12-23,6.2376,6.4379,6.2282,6.3331,127255,0
2009-12-24,6.3521,6.4285,6.3234,6.3426,37739,0
2009-12-28,6.3045,6.3713,6.0946,6.1805,108304,0
2009-12-29,6.2186,6.2473,6.1232,6.1423,92317,0
2009-12-30,6.085,6.1996,6.0279,6.1041,141926,0
2009-12-31,6.1137,6.2759,6.066,6.1232,195884,0
2010-01-04,6.2282,6.3713,6.1996,6.3426,103720,0
2010-01-05,6.314,6.3521,5.9611,6.1041,279770,0
2010-01-06,6.1137,6.1708,5.7705,5.904,423802,0
2010-01-07,5.9133,5.9611,5.8181,5.9611,143089,0
2010-01-08,5.923,6.1616,5.904,6.1616,141633,0
2010-01-11,6.1232,6.2568,6.1232,6.2376,174543,0
2010-01-12,6.1805,6.3426,6.1519,6.2664,187985,0
2010-01-13,6.2759,6.3426,6.1805,6.3045,136518,0
2010-01-14,6.3045,6.4858,6.3045,6.4858,84567,0
2010-01-15,6.5143,6.5143,6.2568,6.3713,172541,0
2010-01-19,6.4475,6.5332,6.3331,6.5332,112020,0
2010-01-20,6.4665,6.5332,6.1616,6.3331,113217,0
2010-01-21,6.3331,6.4189,6.0279,6.066,146825,0
2010-01-22,6.0565,6.0946,5.8563,5.9133,206420,0
2010-01-25,6.0374,6.0946,5.8656,5.923,191689,0
2010-01-26,5.9133,6.0755,5.8848,5.923,138281,0
2010-01-27,5.8848,6.0089,5.8848,5.9611,91156,0
2010-01-28,5.9897,6.0279,5.8181,5.9801,180010,0
2010-01-29,6.0182,6.2568,5.9801,5.9993,190433,0
2010-02-01,6.0946,6.1616,6.0089,6.047,110922,0
2010-02-02,6.085,6.1328,6.0182,6.066,145247,0
2010-02-03,6.0279,6.1041,5.8752,6.0182,129196,0
2010-02-04,5.9897,6.0182,5.7418,5.7608,269793,0
2010-02-05,5.7705,5.942,5.7418,5.8848,145900,0
2010-02-08,6.0089,6.0089,5.7705,5.8752,96023,0
2010-02-09,5.923,6.085,5.8563,5.9897,75418,0
2010-02-10,5.9133,6.1232,5.7798,5.9801,167166,0
2010-02-11,5.9801,6.1423,5.8656,6.1423,183019,0
2010-02-12,6.1041,6.1708,5.942,5.9993,275145,0
2010-02-16,6.066,6.1041,5.8275,6.0946,272882,0
2010-02-17,6.1137,6.1708,5.8656,6.066,220273,0
2010-02-18,6.3426,6.7719,6.1232,6.6574,588429,0
2010-02-19,6.6859,6.7623,6.4762,6.6574,199956,0
2010-02-22,6.667,6.8194,6.6383,6.6859,198975,0
2010-02-23,6.705,6.7527,6.5143,6.5715,162570,0
2010-02-24,6.6192,6.7719,6.5811,6.6574,201967,0
2010-02-25,6.6574,6.8386,6.5526,6.7719,283437,0
2010-02-26,6.7909,6.8672,6.7145,6.7242,178653,0
2010-03-01,6.7719,6.8386,6.667,6.743,255146,0
2010-03-02,6.7909,6.8957,6.743,6.8769,236399,0
2010-03-03,6.8769,6.8769,6.7909,6.829,120571,0
2010-03-04,6.8481,7.1056,6.7719,7.1056,196260,0
2010-03-05,6.5238,6.8672,6.2568,6.667,594940,0
2010-03-08,6.6859,6.705,6.5907,6.6383,132314,0
2010-03-09,6.6192,6.6859,6.5238,6.6289,157176,0
2010-03-10,6.6289,6.6956,6.5715,6.5811,149479,0
2010-03-11,6.5621,6.5907,6.3331,6.3713,222648,0
2010-03-12,6.3809,6.4379,6.1137,6.314,208653,0
2010-03-15,6.314,6.3331,6.1805,6.2759,101959,0
2010-03-16,6.3234,6.3426,6.2376,6.3426,106978,0
2010-03-17,6.3331,6.3902,6.1996,6.314,178580,0
2010-03-18,6.3234,6.5047,6.3045,6.4858,134420,0
2010-03-19,6.3902,6.5143,6.2091,6.3234,286868,0
2010-03-22,6.2852,6.2852,6.1137,6.1996,161146,0
2010-03-23,6.1805,6.2948,6.1041,6.2376,145329,0
2010-03-24,6.2186,6.2568,6.066,6.0755,223745,0
2010-03-25,6.085,6.2664,6.0755,6.1232,143622,0
2010-03-26,6.1137,6.2091,6.0565,6.1805,91768,0
2010-03-29,6.1805,6.1996,6.1232,6.19,82597,0
2010-03-30,6.1996,6.3426,6.1996,6.2186,129307,0
2010-03-31,6.2568,6.3331,6.1519,6.1708,113699,0
2010-04-01,6.1996,6.3426,6.1232,6.2282,99084,0
2010-04-05,6.1996,6.4189,6.1996,6.4095,136790,0
2010-04-06,6.4379,6.4379,6.3426,6.3713,81112,0
2010-04-07,6.3426,6.3426,6.1041,6.1519,237314,0
2010-04-08,6.1232,6.1232,5.8656,5.904,280166,0
2010-04-09,5.904,5.9897,5.8181,5.8275,146315,0
2010-04-12,5.8181,5.8848,5.7418,5.7705,198260,0
2010-04-13,5.7896,6.1328,5.7608,6.0565,261795,0
2010-04-14,6.0755,6.2186,5.9611,6.2091,202058,0
2010-04-15,6.1708,6.2282,6.1137,6.1996,141544,0
2010-04-16,6.1996,6.2948,6.1232,6.2091,210738,0
2010-04-19,6.1519,6.2568,5.8656,6.0279,176663,0
2010-04-20,6.0755,6.0755,5.923,6.0374,79970,0
2010-04-21,6.0182,6.0755,5.9133,6.0182,92622,0
2010-04-22,5.9515,5.9515,5.8181,5.9515,113204,0
2010-04-23,5.942,5.9707,5.8181,5.8848,142304,0
2010-04-26,5.8371,5.923,5.8085,5.8466,173134,0
2010-04-27,5.8181,5.9133,5.7321,5.7705,182141,0
2010-04-28,5.8181,5.8466,5.4842,5.6177,408091,0
2010-04-29,5.6082,5.8943,5.5891,5.8943,217005,0
2010-04-30,5.923,5.9897,5.8181,5.8275,158777,0
2010-05-03,5.8371,5.9897,5.713,5.9133,179593,0
2010-05-04,5.8085,5.8085,5.4939,5.5509,255174,0
2010-05-05,5.5321,5.5509,5.1409,5.1598,399674,0
2010-05-06,5.1313,5.1695,4.7019,4.7881,411354,0
2010-05-07,4.8166,4.8642,4.6259,4.8166,485163,0
2010-05-10,5.0264,5.1313,4.8642,5.1028,219830,0
2010-05-11,5.1028,5.2171,4.9786,5.1695,197086,0
2010-05-12,5.1981,5.427,5.1216,5.427,180343,0
2010-05-13,5.427,5.5509,5.3029,5.4365,211807,0
2010-05-14,5.3793,5.4462,5.3029,5.4462,161748,0
2010-05-17,5.4556,5.4745,5.1313,5.322,171398,0
2010-05-18,5.4079,5.4842,5.2552,5.2934,112018,0
2010-05-19,5.284,5.284,5.1122,5.2077,137724,0
2010-05-20,5.0931,5.0931,4.7881,4.7881,167693,0
2010-05-21,4.7402,4.8546,4.6734,4.7497,203315,0
2010-05-24,4.7497,4.7881,4.6927,4.7497,102529,0
2010-05-25,4.6544,4.6927,4.5781,4.6259,134157,0
2010-05-26,4.7211,5.2077,4.7211,4.8642,465445,0
2010-05-27,4.998,5.0646,4.9119,4.998,170727,0
2010-05-28,4.9882,5.0264,4.8832,4.9405,97672,0
2010-06-01,4.8929,5.0264,4.7786,4.7881,174985,0
2010-06-02,4.8642,5.0837,4.7881,5.074,213595,0
2010-06-03,5.1028,5.1028,4.9882,5.036,120988,0
2010-06-04,4.8832,4.95,4.7687,4.7786,117734,0
2010-06-07,4.8263,5.055,4.8263,4.8832,207071,0
2010-06-08,5.1598,5.1791,4.9024,5.1502,347140,0
2010-06-09,5.2268,5.427,5.1216,5.427,341264,0
2010-06-10,5.4939,5.8848,5.4365,5.8848,401093,0
2010-06-11,5.8656,5.9611,5.7321,5.904,238338,0
2010-06-14,5.9611,5.9611,5.7989,5.8752,167104,0
2010-06-15,5.923,5.9611,5.8371,5.9323,132147,0
2010-06-16,5.8656,5.942,5.8656,5.904,54930,0
2010-06-17,5.9611,5.9611,5.8371,5.8943,92849,0
2010-06-18,5.904,5.9323,5.8466,5.904,159544,0
2010-06-21,5.8656,5.9323,5.5223,5.6272,498747,0
2010-06-22,5.5891,5.7513,5.4842,5.4939,143257,0
2010-06-23,5.4652,5.4939,5.2744,5.3029,119965,0
2010-06-24,5.2934,5.3411,5.1122,5.1313,248686,0
2010-06-25,5.1502,5.5987,5.0169,5.3315,1100256,0
2010-06-28,5.3315,5.3984,5.2268,5.284,85775,0
2010-06-29,5.1884,5.2552,5.1028,5.1216,152526,0
2010-06-30,5.1313,5.3411,5.1028,5.1409,155614,0
2010-07-01,5.1028,5.1122,4.8166,4.8929,196341,0
2010-07-02,4.9405,5.2077,4.9405,5.1598,96179,0
2010-07-06,5.1791,5.3793,5.0646,5.0931,181789,0
2010-07-07,5.1028,5.3029,5.055,5.2934,163203,0
2010-07-08,5.3508,5.4652,5.2934,5.4556,105961,0
2010-07-09,5.427,5.4462,5.2934,5.3984,95773,0
2010-07-12,5.3793,5.4079,5.2459,5.2934,73641,0
2010-07-13,5.3601,5.5223,5.3508,5.5223,117728,0
2010-07-14,5.4842,5.4842,5.2363,5.2934,108904,0
2010-07-15,5.284,5.3508,5.1502,5.2934,66844,0
2010-07-16,5.2459,5.2459,5.0646,5.0646,109847,0
2010-07-19,5.1028,5.2744,5.036,5.2552,104491,0
2010-07-20,5.1791,5.3793,5.0837,5.3793,111715,0
2010-07-21,5.4365,5.4745,5.2459,5.2459,69203,0
2010-07-22,5.3029,5.4745,5.2648,5.4652,85992,0
2010-07-23,5.4556,5.8275,5.4556,5.7798,179978,0
2010-07-26,5.8275,5.8752,5.7513,5.7705,110494,0
2010-07-27,5.8275,5.8656,5.4079,5.4462,137959,0
2010-07-28,5.427,5.5223,5.2552,5.3601,91918,0
2010-07-29,5.4079,5.5699,5.1598,5.1981,170560,0
2010-07-30,5.1216,5.1981,5.1028,5.1122,107385,0
2010-08-02,5.2077,5.322,5.1313,5.2934,110549,0
2010-08-03,5.284,5.3793,5.1791,5.2268,74898,0
2010-08-04,5.2459,5.4365,5.2459,5.427,120864,0
2010-08-05,5.3696,5.5033,5.3601,5.4745,134441,0
2010-08-06,5.3696,5.6559,5.3696,5.5413,274014,0
2010-08-09,5.6272,5.8181,5.5605,5.7896,143405,0
2010-08-10,5.8181,5.8656,5.6559,5.6846,167167,0
2010-08-11,5.5413,5.6177,5.2077,5.2171,128937,0
2010-08-12,5.1409,5.3696,5.1409,5.2648,80864,0
2010-08-13,5.2363,5.2934,5.055,5.055,62116,0
2010-08-16,5.036,5.322,5.0074,5.1598,81259,0
2010-08-17,5.2363,5.3508,5.1695,5.3126,72359,0
2010-08-18,5.2934,5.3889,5.2459,5.3411,56270,0
2010-08-19,5.3315,5.3984,5.2648,5.2744,139041,0
2010-08-20,5.2363,5.3889,5.1791,5.2171,175480,0
2010-08-23,5.2648,5.3508,4.931,4.9405,71456,0
2010-08-24,4.9405,5.0264,4.8263,4.9882,120526,0
2010-08-25,4.9596,5.0837,4.9119,5.0169,123774,0
2010-08-26,5.055,5.1028,4.9024,4.9405,66611,0
2010-08-27,4.998,5.2171,4.9215,5.2077,85203,0
2010-08-30,5.2077,5.2077,4.998,4.998,83930,0
2010-08-31,4.9786,5.0931,4.9119,4.95,76486,0
2010-09-01,5.036,5.1791,4.9786,5.1791,123202,0
2010-09-02,5.1502,5.2648,5.1028,5.1791,124515,0
2010-09-03,5.2552,5.284,5.0931,5.2744,115251,0
2010-09-07,5.2648,5.3126,5.1695,5.1981,105132,0
2010-09-08,5.2268,5.3411,5.2268,5.3126,78253,0
2010-09-09,5.3411,5.4365,5.2934,5.3508,118072,0
2010-09-10,5.3508,5.5699,5.3508,5.4079,93255,0
2010-09-13,5.4556,5.8656,5.4462,5.8181,156750,0
2010-09-14,5.8085,5.9133,5.7226,5.7608,158557,0
2010-09-15,5.713,5.7896,5.6846,5.7513,97721,0
2010-09-16,5.7226,5.7608,5.3889,5.427,87434,0
2010-09-17,5.4842,5.7608,5.4079,5.7418,118713,0
2010-09-20,5.7418,5.904,5.6559,5.904,149635,0
2010-09-21,5.8848,5.9897,5.7226,5.9323,90375,0
2010-09-22,5.923,5.923,5.5413,5.5699,64837,0
2010-09-23,5.5796,5.7989,5.5796,5.5891,88269,0
2010-09-24,5.6846,5.7705,5.5796,5.7513,79054,0
2010-09-27,5.7321,5.7321,5.5321,5.5509,54727,0
2010-09-28,5.4556,5.6464,5.4556,5.6368,79267,0
2010-09-29,5.6272,5.7989,5.5223,5.7989,95811,0
2010-09-30,5.8085,5.8085,5.5509,5.7896,225280,0
2010-10-01,5.9133,5.923,5.6368,5.8275,239197,0
2010-10-04,5.7896,5.8085,5.5987,5.7226,75032,0
2010-10-05,5.7705,5.904,5.7036,5.8848,156984,0
2010-10-06,5.8656,5.9323,5.7705,5.8466,122587,0
2010-10-07,5.8752,5.923,5.713,5.7321,104489,0
2010-10-08,5.7513,5.9515,5.7321,5.904,80904,0
2010-10-11,5.8848,6.1996,5.8848,6.0755,189770,0
2010-10-12,6.085,6.1996,5.923,6.1805,120996,0
2010-10-13,6.1805,6.3234,6.0755,6.2759,134812,0
2010-10-14,6.2473,6.4571,6.1328,6.4379,158353,0
2010-10-15,6.4285,6.4379,6.2091,6.2852,80986,0
2010-10-18,6.2852,6.3998,6.1708,6.2091,99646,0
2010-10-19,6.085,6.19,5.923,5.9707,93415,0
2010-10-20,6.0374,6.1423,6.0182,6.0279,55821,0
2010-10-21,6.047,6.1805,5.7608,5.8466,107031,0
2010-10-22,5.8656,6.0374,5.8656,6.0279,80493,0
2010-10-25,6.047,6.2473,6.047,6.1137,79877,0
2010-10-26,6.0946,6.3045,6.0755,6.1708,73612,0
2010-10-27,6.1137,6.1137,5.942,6.0182,59964,0
2010-10-28,6.0755,6.0755,5.923,5.9323,49953,0
2010-10-29,5.923,6.19,5.923,6.1519,98969,0
2010-11-01,6.1805,6.2091,5.8085,5.8752,150578,0
2010-11-02,5.942,6.0089,5.7989,5.8752,116249,0
2010-11-03,5.8752,5.9993,5.7608,5.8181,178098,0
2010-11-04,5.675,6.0089,5.675,5.8656,219792,0
2010-11-05,5.8275,5.8848,5.6177,5.7226,80663,0
2010-11-08,5.6846,5.942,5.675,5.8563,85664,0
2010-11-09,5.8466,5.8563,5.6655,5.675,101718,0
2010-11-10,5.675,5.8466,5.6177,5.7989,155256,0
2010-11-11,5.7036,5.7513,5.6272,5.6464,96918,0
2010-11-12,5.6177,5.7705,5.4652,5.4652,129567,0
2010-11-15,5.4939,5.6559,5.4939,5.5127,95152,0
2010-11-16,5.4842,5.5699,5.284,5.3315,102462,0
2010-11-17,5.3315,5.4556,5.2459,5.2552,73983,0
2010-11-18,5.3126,5.5699,5.284,5.5033,102817,0
2010-11-19,5.5033,5.5033,5.2552,5.2744,145559,0
2010-11-22,5.2459,5.3984,5.1028,5.2077,106404,0
2010-11-23,5.1216,5.3315,5.0646,5.1502,161373,0
2010-11-24,5.2171,5.2744,5.1598,5.2268,93089,0
2010-11-26,5.2171,5.2934,5.1981,5.1981,31268,0
2010-11-29,5.1502,5.2363,5.1028,5.2171,50331,0
2010-11-30,5.1695,5.3889,5.1216,5.3793,185980,0
2010-12-01,5.4174,5.5321,5.3315,5.3508,135213,0
2010-12-02,5.3889,5.4079,5.2268,5.2648,83475,0
2010-12-03,5.1981,5.2744,5.1502,5.2171,128959,0
2010-12-06,5.1884,5.2744,5.1884,5.2363,100716,0
2010-12-07,5.2934,5.2934,5.1502,5.2459,127661,0
2010-12-08,5.2459,5.2552,5.1791,5.2363,86490,0
2010-12-09,5.2934,5.3411,5.2171,5.2934,90106,0
2010-12-10,5.2648,5.3029,5.2363,5.2459,148215,0
2010-12-13,5.2459,5.2744,5.1981,5.1981,103169,0
2010-12-14,5.2268,5.2459,5.1981,5.2077,119846,0
2010-12-15,5.2363,5.2648,5.1884,5.1884,141390,0
2010-12-16,5.1981,5.3126,5.1981,5.2648,171530,0
2010-12-17,5.2459,5.2552,5.1409,5.1695,258788,0
2010-12-20,5.2268,5.2459,5.1502,5.1598,226753,0
2010-12-21,5.1791,5.2268,5.1216,5.1409,159973,0
2010-12-22,5.1502,5.2363,5.055,5.0837,325837,0
2010-12-23,5.074,5.1598,5.0074,5.0837,140474,0
2010-12-27,5.0837,5.1028,5.0454,5.074,171127,0
2010-12-28,5.055,5.2648,5.036,5.2171,124640,0
2010-12-29,5.1791,5.2459,5.1216,5.1216,111342,0
2010-12-30,5.1216,5.2552,5.1216,5.1981,89356,0
2010-12-31,5.1981,5.2268,5.1598,5.1695,92869,0
2011-01-03,5.2171,5.3126,5.1981,5.2552,213297,0
2011-01-04,5.2648,5.2648,5.1028,5.1313,110790,0
2011-01-05,5.1695,5.2459,5.1122,5.2459,72040,0
2011-01-06,5.2268,5.2744,5.1216,5.1502,100096,0
2011-01-07,5.1695,5.2171,5.1028,5.1598,99629,0
2011-01-10,5.1122,5.2268,5.0646,5.1791,79334,0
2011-01-11,5.2171,5.2459,5.1791,5.1981,114256,0
2011-01-12,5.2268,5.2268,5.1502,5.1981,105752,0
2011-01-13,5.1791,5.2363,5.1502,5.1981,87232,0
2011-01-14,5.1981,5.2459,5.1502,5.1884,171718,0
2011-01-18,5.1122,5.2934,5.1122,5.284,80727,0
2011-01-19,5.2552,5.2934,5.1028,5.1216,85429,0
2011-01-20,5.0837,5.1695,5.0646,5.1028,68758,0
2011-01-21,5.1502,5.1695,5.1028,5.1216,94643,0
2011-01-24,5.1695,5.2077,5.1216,5.1409,34617,0
2011-01-25,5.1216,5.2459,5.1028,5.1884,66776,0
2011-01-26,5.1313,5.2459,5.1028,5.2171,80511,0
2011-01-27,5.2171,5.2171,5.074,5.1122,73570,0
2011-01-28,5.1313,5.1313,4.9215,4.9215,159756,0
2011-01-31,4.9215,4.998,4.8356,4.8356,101169,0
2011-02-01,4.8453,4.8929,4.7786,4.8739,164240,0
2011-02-02,4.8356,4.998,4.8263,4.9215,44822,0
2011-02-03,4.931,5.0454,4.8739,5.0264,64568,0
2011-02-04,5.0264,5.1028,4.9119,5.0646,92888,0
2011-02-07,5.055,5.0646,4.9596,5.0264,64695,0
2011-02-08,4.9786,5.0169,4.9119,4.9882,90967,0
2011-02-09,4.9882,5.0264,4.8739,4.9024,50676,0
2011-02-10,4.8739,5.0264,4.8739,4.8929,65592,0
2011-02-11,4.8739,4.9405,4.8453,4.931,57955,0
2011-02-14,4.931,4.95,4.8832,4.9405,40627,0
2011-02-15,4.9119,4.9596,4.8453,4.8546,151206,0
2011-02-16,4.8929,4.9692,4.8356,4.8546,77418,0
2011-02-18,5.074,5.1409,5.0454,5.1216,199987,0
2011-02-22,5.0931,5.1409,4.931,4.998,113231,0
2011-02-23,4.998,5.0646,4.8832,4.8832,84018,0
2011-02-24,4.8739,4.9596,4.8642,4.931,80782,0
2011-02-25,4.9405,5.1028,4.9215,5.074,74444,0
2011-02-28,5.1216,5.1502,4.998,5.1502,122332,0
2011-03-01,5.1598,5.1598,5.0074,5.0264,71533,0
2011-03-02,5.0454,5.0646,4.9405,5.055,56496,0
2011-03-03,5.0931,5.1598,5.074,5.1502,79152,0
2011-03-04,5.1313,5.2268,5.074,5.2268,79079,0
2011-03-07,5.1791,5.2934,5.1409,5.2552,101375,0
2011-03-08,5.2363,5.4462,5.1313,5.427,89606,0
2011-03-09,5.3889,5.5699,5.3601,5.5413,81291,0
2011-03-10,5.4842,5.4842,5.1884,5.1981,141606,0
2011-03-11,5.1884,5.4079,5.1598,5.3889,104246,0
2011-03-14,5.3029,5.4365,5.3029,5.427,74711,0
2011-03-15,5.2648,5.3696,5.2648,5.3315,88556,0
2011-03-16,5.3029,5.3508,5.1981,5.1981,114087,0
2011-03-17,5.322,5.3411,5.2077,5.2268,62278,0
2011-03-18,5.2552,5.4365,5.2552,5.427,184297,0
2011-03-21,5.4365,5.4842,5.3984,5.4842,61341,0
2011-03-22,5.4462,5.4745,5.3793,5.3793,26708,0
2011-03-23,5.3508,5.4652,5.284,5.4462,36015,0
2011-03-24,5.4174,5.4556,5.2648,5.3315,64469,0
2011-03-25,5.3411,5.4745,5.2648,5.4462,66610,0
2011-03-28,5.4365,5.4462,5.3315,5.3696,43775,0
2011-03-29,5.3889,5.5796,5.3793,5.5699,132708,0
2011-03-30,5.6082,5.8181,5.5699,5.7989,145613,0
2011-03-31,5.7321,5.8275,5.6368,5.8181,101308,0
2011-04-01,5.8563,5.8848,5.7418,5.7896,68148,0
2011-04-04,5.7513,5.8371,5.694,5.713,55866,0
2011-04-05,5.694,5.7036,5.5321,5.5509,64033,0
2011-04-06,5.5891,5.6368,5.5509,5.6272,66007,0
2011-04-07,5.6464,5.675,5.5223,5.5223,37996,0
2011-04-08,5.5699,5.5987,5.3601,5.3696,55193,0
2011-04-11,5.3601,5.4652,5.3601,5.4556,71956,0
2011-04-12,5.4174,5.4365,5.3029,5.3029,52803,0
2011-04-13,5.322,5.3508,5.1981,5.1981,70654,0
2011-04-14,5.1502,5.3315,5.1502,5.3315,76158,0
2011-04-15,5.3126,5.4079,5.2552,5.3889,70065,0
2011-04-18,5.2934,5.3508,5.1981,5.2363,87284,0
2011-04-19,5.2648,5.2648,5.1216,5.1409,79245,0
2011-04-20,5.2363,5.2459,5.1409,5.2171,48069,0
2011-04-21,5.2363,5.2552,5.1409,5.1791,35946,0
2011-04-25,5.1884,5.2268,5.1313,5.1502,112660,0
2011-04-26,5.1598,5.4745,5.1598,5.3984,171207,0
2011-04-27,5.3696,5.5321,5.2934,5.5127,60530,0
2011-04-28,5.4745,5.4842,5.3696,5.4745,51969,0
2011-04-29,5.3984,5.7321,5.2459,5.5699,149581,0
2011-05-02,5.5796,5.6082,5.4462,5.4556,71195,0
2011-05-03,4.9882,5.4556,4.9882,5.2363,82283,0
2011-05-04,5.2459,5.3126,5.1313,5.1409,74414,0
2011-05-05,5.1313,5.2268,5.0646,5.074,85298,0
2011-05-06,5.1409,5.2077,5.0646,5.1409,55657,0
2011-05-09,5.1122,5.2552,5.1122,5.2077,42903,0
2011-05-10,5.2171,5.3601,5.2077,5.3601,50393,0
2011-05-11,5.3126,5.4556,5.1695,5.427,125625,0
2011-05-12,5.3601,5.4842,5.2648,5.4745,45846,0
2011-05-13,5.5033,5.5033,5.1884,5.2171,62802,0
2011-05-16,5.1884,5.2934,5.1122,5.1122,74902,0
2011-05-17,5.0837,5.1216,5.055,5.0931,48261,0
2011-05-18,5.0931,5.2648,5.0837,5.2552,52977,0
2011-05-19,5.2648,5.2934,5.1028,5.1502,52065,0
2011-05-20,5.1216,5.1502,5.055,5.055,60233,0
2011-05-23,5.0074,5.0454,4.9596,4.9596,66061,0
2011-05-24,4.9692,5.0169,4.9119,4.9119,86930,0
2011-05-25,4.9024,5.2171,4.9024,5.2171,88589,0
2011-05-26,5.1791,5.3411,5.1791,5.3029,72705,0
2011-05-27,5.3411,5.4842,5.3411,5.4462,137031,0
2011-05-31,5.4842,5.4842,5.2459,5.3508,172361,0
2011-06-01,5.3508,5.3508,5.0646,5.0646,96276,0
2011-06-02,5.0646,5.2648,5.0646,5.1981,53655,0
2011-06-03,5.0837,5.1791,5.0646,5.0646,94953,0
2011-06-06,5.0169,5.055,4.9692,4.9882,86102,0
2011-06-07,5.0264,5.2459,4.9882,5.1313,77433,0
2011-06-08,5.1216,5.284,5.1216,5.2171,88949,0
2011-06-09,5.2268,5.3793,5.1313,5.3315,86223,0
2011-06-10,5.284,5.284,5.074,5.1028,72698,0
2011-06-13,5.1216,5.1791,5.0454,5.0454,84832,0
2011-06-14,5.1028,5.1598,5.0264,5.1598,59024,0
2011-06-15,5.0837,5.1028,5.0074,5.0169,55521,0
2011-06-16,5.0169,5.2077,5.0169,5.074,70911,0
2011-06-17,5.1122,5.1216,4.9215,4.9405,162805,0
2011-06-20,4.9024,5.1028,4.9024,5.0837,46778,0
2011-06-21,5.0646,5.2077,4.9692,5.1598,75027,0
2011-06-22,5.1122,5.1598,4.998,4.998,38490,0
2011-06-23,4.9596,5.1216,4.9119,5.0837,66985,0
2011-06-24,5.1028,5.3029,4.998,5.2459,307953,0
2011-06-27,5.2363,5.2934,5.0931,5.2459,73225,0
2011-06-28,5.2552,5.3029,5.1695,5.2648,78523,0
2011-06-29,5.2934,5.322,5.2171,5.2934,79048,0
2011-06-30,5.3126,5.3411,5.2459,5.3411,65010,0
2011-07-01,5.2648,5.3793,5.2648,5.3411,103127,0
2011-07-05,5.322,5.4652,5.2552,5.4556,77440,0
2011-07-06,5.4556,5.5796,5.3508,5.5796,81334,0
2011-07-07,5.6082,5.7036,5.5605,5.6368,69769,0
2011-07-08,5.5509,5.6272,5.4174,5.5605,73431,0
2011-07-11,5.4745,5.5796,5.4365,5.5605,64901,0
2011-07-12,5.5321,5.6464,5.4079,5.5796,78171,0
2011-07-13,5.5987,5.7226,5.5605,5.6464,82243,0
2011-07-14,5.6846,5.7226,5.6272,5.675,77646,0
2011-07-15,5.6846,5.713,5.6082,5.6559,71072,0
2011-07-18,5.6082,5.6082,5.4462,5.5033,41409,0
2011-07-19,5.5223,5.694,5.4079,5.675,119114,0
2011-07-20,5.6846,5.6846,5.4842,5.5223,72733,0
2011-07-21,5.5699,5.6655,5.5413,5.6464,54799,0
2011-07-22,5.6559,5.6559,5.4939,5.5127,39111,0
2011-07-25,5.4079,5.4842,5.3793,5.4365,47531,0
2011-07-26,5.4556,5.5127,5.3508,5.4079,60980,0
2011-07-27,5.3696,5.3984,5.2171,5.2744,105970,0
2011-07-28,5.7036,5.7036,5.1028,5.1695,159780,0
2011-07-29,5.2459,5.5127,5.1216,5.5033,110075,0
2011-08-01,5.6177,5.6177,5.3889,5.4462,95269,0
2011-08-02,5.3889,5.4652,5.1884,5.1981,93581,0
2011-08-03,5.2363,5.3793,5.1313,5.3315,97709,0
2011-08-04,5.2648,5.3984,5.1409,5.1409,129010,0
2011-08-05,5.1695,5.1695,4.8642,5.0169,125502,0
2011-08-08,4.8832,5.2077,4.8356,4.8356,216951,0
2011-08-09,4.9024,5.1884,4.6259,5.1884,224650,0
2011-08-10,5.0074,5.0931,4.6927,4.7307,163882,0
2011-08-11,4.7307,5.1028,4.6927,4.931,147768,0
2011-08-12,4.9786,5.0931,4.8832,4.9215,67432,0
2011-08-15,4.9405,5.1028,4.8832,5.0837,78430,0
2011-08-16,5.0074,5.1598,4.8642,5.1216,151705,0
2011-08-17,5.1216,5.2648,5.0646,5.2648,123830,0
2011-08-18,5.0646,5.1028,4.8166,4.8642,123865,0
2011-08-19,4.7687,4.95,4.7019,4.7402,89652,0
2011-08-22,4.8929,4.9119,4.5781,4.6068,83592,0
2011-08-23,4.6449,4.9215,4.6449,4.8739,138546,0
2011-08-24,4.8356,4.95,4.7786,4.9024,62421,0
2011-08-25,4.9405,4.9692,4.6353,4.664,109630,0
2011-08-26,4.6163,4.8356,4.6068,4.8166,49210,0
2011-08-29,4.8739,5.0646,4.7786,5.055,85418,0
2011-08-30,5.0074,5.0074,4.8263,4.9692,60795,0
2011-08-31,4.9786,4.9882,4.8166,4.8739,123909,0
2011-09-01,4.8832,4.9024,4.7497,4.7881,94077,0
2011-09-02,4.6544,4.7211,4.6163,4.6259,86044,0
2011-09-06,4.54,4.5781,4.4065,4.4921,110802,0
2011-09-07,4.5781,4.7687,4.5589,4.7402,97049,0
2011-09-08,4.6734,4.7497,4.6163,4.6544,80411,0
2011-09-09,4.5781,4.6734,4.4635,4.6068,133598,0
2011-09-12,4.5113,4.7307,4.4921,4.7117,123412,0
2011-09-13,4.7402,4.7402,4.5685,4.664,75021,0
2011-09-14,4.6927,4.8453,4.5781,4.7786,73979,0
2011-09-15,4.7307,4.7974,4.6449,4.7497,52405,0
2011-09-16,4.7307,4.7974,4.6259,4.7974,135416,0
2011-09-19,4.6353,4.7307,4.5781,4.6163,85844,0
2011-09-20,4.664,4.6927,4.5019,4.5113,47090,0
2011-09-21,4.5019,4.5972,4.3587,4.3683,64880,0
2011-09-22,4.2634,4.4543,4.168,4.2634,131209,0
2011-09-23,4.2538,4.4543,4.2538,4.3205,70268,0
2011-09-26,4.3969,4.4161,4.2728,4.2921,69560,0
2011-09-27,4.4255,4.4351,4.2825,4.3778,133260,0
2011-09-28,4.3587,4.4827,4.2061,4.2061,82344,0
2011-09-29,4.3397,4.4161,4.149,4.3492,83428,0
2011-09-30,4.2443,4.3874,4.2443,4.2825,111565,0
2011-10-03,4.2443,4.2728,4.044,4.0632,220393,0
2011-10-04,4.025,4.2921,4.025,4.2538,302641,0
2011-10-05,4.3016,4.3111,4.149,4.168,72383,0
2011-10-06,4.1871,4.3587,4.1203,4.2921,97499,0
2011-10-07,4.3683,4.3683,4.0346,4.0632,119347,0
2011-10-10,4.1013,4.2825,4.0727,4.2825,125660,0
2011-10-11,4.2349,4.2634,4.1013,4.2443,90952,0
2011-10-12,4.2538,4.3874,4.2443,4.3778,108731,0
2011-10-13,4.3492,4.3492,4.2443,4.3111,92987,0
2011-10-14,4.3397,4.5211,4.2538,4.5211,83566,0
2011-10-17,4.4827,4.4827,4.3397,4.3969,94768,0
2011-10-18,4.4065,4.5589,4.3016,4.5019,130909,0
2011-10-19,4.5019,4.5302,4.2921,4.3205,73441,0
2011-10-20,4.3492,4.4732,4.2349,4.4351,146071,0
2011-10-21,4.4921,4.5211,4.3492,4.4351,93013,0
2011-10-24,4.4635,4.6927,4.3874,4.6927,106373,0
2011-10-25,4.6259,4.6544,4.4446,4.4732,88310,0
2011-10-26,4.5496,4.5972,4.4351,4.54,98462,0
2011-10-27,4.5781,4.6927,4.4161,4.6544,182225,0
2011-10-28,4.6544,4.7881,4.6259,4.7497,128303,0
2011-10-31,4.6259,4.664,4.3874,4.3969,206012,0
2011-11-01,4.3492,4.4921,4.2443,4.2825,157201,0
2011-11-02,4.4065,4.4635,4.3016,4.4543,134879,0
2011-11-03,4.4827,4.7595,4.4351,4.7595,99297,0
2011-11-04,4.6734,4.6734,4.4446,4.4732,50105,0
2011-11-07,4.4732,4.6353,4.4543,4.5972,48630,0
2011-11-08,4.6927,4.7687,4.5211,4.7211,54483,0
2011-11-09,4.5496,4.5972,4.3683,4.3874,117194,0
2011-11-10,4.4921,4.5019,4.3778,4.4827,89761,0
2011-11-11,4.4543,4.5781,4.4543,4.5496,63698,0
2011-11-14,4.4921,4.5302,4.4446,4.4827,79869,0
2011-11-15,4.4827,4.6544,4.4827,4.6449,51838,0
2011-11-16,4.5589,4.5589,4.4351,4.4543,132322,0
2011-11-17,4.4351,4.4446,4.2728,4.3016,94524,0
2011-11-18,4.3016,4.3778,4.1203,4.149,132455,0
2011-11-21,4.0917,4.2061,3.9963,4.0346,105743,0
2011-11-22,4.0535,4.1871,4.0535,4.0727,129080,0
2011-11-23,4.0535,4.1203,3.8721,3.9008,115757,0
2011-11-25,3.8721,3.9296,3.8343,3.8721,30881,0
2011-11-28,4.025,4.1203,3.8533,3.9008,160883,0
2011-11-29,3.8915,3.9485,3.8151,3.8247,121383,0
2011-11-30,4.0535,4.1393,3.9296,3.9296,980880,0
2011-12-01,3.9582,4.2634,3.9582,4.1106,174280,0
2011-12-02,4.2061,4.3111,4.1106,4.2443,91167,0
2011-12-05,4.3016,4.3587,4.1968,4.2634,121779,0
2011-12-06,4.2443,4.3969,4.149,4.3205,72428,0
2011-12-07,4.2825,4.4161,4.149,4.3301,80664,0
2011-12-08,4.2921,4.2921,4.025,4.025,105413,0
2011-12-09,4.0632,4.2443,4.0059,4.2061,121603,0
2011-12-12,4.149,4.149,4.0535,4.0727,93376,0
2011-12-13,4.1298,4.2349,3.9296,3.9392,188610,0
2011-12-14,3.8915,4.1773,3.8915,4.168,115024,0
2011-12-15,4.2349,4.2538,4.1773,4.2538,93497,0
2011-12-16,4.2825,4.5211,4.2728,4.4543,398337,0
2011-12-19,4.4635,4.5113,4.3492,4.3969,135024,0
2011-12-20,4.5019,4.6259,4.4351,4.5972,162864,0
2011-12-21,4.5211,4.664,4.4065,4.5878,59915,0
2011-12-22,4.6068,4.7019,4.5685,4.6831,43881,0
2011-12-23,4.7117,4.7595,4.6259,4.6831,54443,0
2011-12-27,4.6544,4.7402,4.6544,4.7211,57098,0
2011-12-28,4.6927,4.7211,4.4921,4.5113,64703,0
2011-12-29,4.5211,4.7117,4.4827,4.5972,83501,0
2011-12-30,4.5792,4.656,4.5027,4.5792,107315,0
2012-01-03,4.6927,4.7497,4.5589,4.5878,104934,0
2012-01-04,4.5496,4.7497,4.5496,4.6831,42552,0
2012-01-05,4.6353,4.7497,4.5781,4.6544,41217,0
2012-01-06,4.6734,4.7974,4.664,4.6734,64083,0
2012-01-09,4.7117,4.9882,4.7019,4.95,146538,0
2012-01-10,5.0074,5.0646,4.8832,4.9692,104800,0
2012-01-11,4.8929,5.1216,4.8356,5.0454,82988,0
2012-01-12,5.0454,5.1502,4.9692,5.1216,72735,0
2012-01-13,5.0264,5.1028,4.8356,4.8739,75138,0
2012-01-17,4.8739,4.9215,4.7786,4.8453,102173,0
2012-01-18,4.8356,5.055,4.6831,5.055,45266,0
2012-01-19,5.0454,5.0837,4.9215,5.055,43050,0
2012-01-20,5.036,5.1028,4.931,5.074,52146,0
2012-01-23,5.0454,5.074,4.9692,5.0454,30431,0
2012-01-24,4.9882,5.0931,4.9882,5.0837,52725,0
2012-01-25,5.0931,5.2459,5.0264,5.2459,64521,0
2012-01-26,5.2459,5.2648,5.074,5.1981,94224,0
2012-01-27,5.1598,5.1884,4.998,5.055,64275,0
2012-01-30,4.998,5.2268,4.9786,5.1216,56468,0
2012-01-31,5.2077,5.2077,5.0837,5.0931,114741,0
2012-02-01,5.1028,5.3126,5.074,5.3126,90748,0
2012-02-02,5.3315,5.5699,5.2934,5.5699,108883,0
2012-02-03,5.6272,5.7418,5.5509,5.5796,132131,0
2012-02-06,5.5605,5.5796,5.3508,5.4462,64565,0
2012-02-07,5.3889,5.6655,5.3889,5.5891,48496,0
2012-02-08,5.5796,5.6272,5.4842,5.6082,34163,0
2012-02-09,5.5605,5.5987,5.4462,5.4842,44742,0
2012-02-10,5.4079,5.4745,5.3508,5.3984,26684,0
2012-02-13,5.4462,5.5321,5.427,5.4556,34861,0
2012-02-14,5.427,5.4652,5.2648,5.3029,41943,0
2012-02-15,5.3508,5.3601,5.0646,5.2363,95956,0
2012-02-16,5.1216,5.7226,4.9882,5.7036,97264,0
2012-02-17,5.7036,5.7036,5.3126,5.4079,57003,0
2012-02-21,5.3984,5.4462,4.7687,5.0454,172820,0
2012-02-22,5.055,5.1598,4.931,4.95,56483,0
2012-02-23,4.9882,5.1695,4.8929,5.1502,67400,0
2012-02-24,5.3126,5.5223,5.2363,5.2459,175275,0
2012-02-27,5.2363,5.3601,5.2363,5.284,46502,0
2012-02-28,5.3029,5.3508,5.2077,5.2268,82380,0
2012-02-29,5.2648,5.3601,5.1981,5.1981,125539,0
2012-03-01,5.2171,5.4079,5.1981,5.2268,93714,0
2012-03-02,5.2459,5.3029,5.0169,5.0169,133496,0
2012-03-05,5.0264,5.3508,5.0264,5.2268,65081,0
2012-03-06,5.1598,5.322,5.0074,5.036,74198,0
2012-03-07,5.036,5.036,4.9786,4.998,69334,0
2012-03-08,5.0454,5.074,4.9692,5.0169,66133,0
2012-03-09,5.0074,5.2171,4.9882,5.1216,68250,0
2012-03-12,5.0931,5.1216,5.0074,5.1028,33822,0
2012-03-13,5.1409,5.3029,5.1409,5.3029,88550,0
2012-03-14,5.2744,5.3696,5.1598,5.1884,59562,0
2012-03-15,5.1884,5.2459,4.9596,5.1313,361836,0
2012-03-16,5.1313,5.1502,4.9882,4.9882,256103,0
2012-03-19,4.9786,5.0837,4.9596,4.9692,113064,0
2012-03-20,4.9596,4.9596,4.8832,4.9024,70282,0
2012-03-21,4.9119,4.9596,4.8356,4.8546,63464,0
2012-03-22,4.8263,4.931,4.7881,4.8642,81040,0
2012-03-23,4.8832,5.0264,4.7687,5.0264,330495,0
2012-03-26,5.074,5.1695,4.9692,5.0837,104223,0
2012-03-27,5.074,5.1028,5.0454,5.0646,50361,0
2012-03-28,5.0646,5.1122,5.0264,5.055,75769,0
2012-03-29,5.0074,5.0931,4.9882,5.0837,41302,0
2012-03-30,5.1445,5.1445,5.0199,5.0295,97960,0
2012-04-02,5.036,5.284,5.0074,5.284,111648,0
2012-04-03,5.284,5.2934,5.1502,5.2459,97297,0
2012-04-04,5.1598,5.2171,4.931,4.9692,97770,0
2012-04-05,4.9215,5.0264,4.9215,4.9215,42080,0
2012-04-09,4.9024,5.0169,4.8739,4.9596,91311,0
2012-04-10,4.9596,4.998,4.7595,4.7595,97202,0
2012-04-11,4.7974,4.8356,4.7595,4.8356,84039,0
2012-04-12,4.8071,4.9692,4.8071,4.9024,62365,0
2012-04-13,4.8739,4.8739,4.7402,4.7687,72782,0
2012-04-16,4.7786,5.1313,4.7687,5.0837,42687,0
2012-04-17,5.0931,5.1313,4.9405,5.0264,70944,0
2012-04-18,4.9786,5.055,4.931,4.9692,39605,0
2012-04-19,4.95,5.0837,4.8642,4.9119,80433,0
2012-04-20,4.9786,5.1028,4.95,5.0454,73038,0
2012-04-23,4.9215,4.95,4.7786,4.7881,76252,0
2012-04-24,4.8071,5.0837,4.8071,5.0074,86545,0
2012-04-25,5.055,5.1884,5.036,5.1216,89931,0
2012-04-26,5.0074,5.1313,4.8832,4.9596,54760,0
2012-04-27,4.9882,5.1502,4.9596,5.1313,60235,0
2012-04-30,5.1158,5.1734,5.0391,5.0487,54410,0
2012-05-01,5.0169,5.1695,4.8642,4.9405,104478,0
2012-05-02,4.931,5.0646,4.8642,4.9692,63084,0
2012-05-03,4.95,4.9692,4.9119,4.9119,61421,0
2012-05-04,4.8739,4.8929,4.8166,4.8263,92406,0
2012-05-07,4.8263,5.0169,4.7881,4.9119,63381,0
2012-05-08,4.8739,5.0264,4.8356,4.95,50581,0
2012-05-09,4.9215,4.95,4.7881,4.7974,72114,0
2012-05-10,4.8356,5.0074,4.8071,4.8546,57332,0
2012-05-11,4.7974,4.8546,4.7974,4.8453,54225,0
2012-05-14,4.7881,4.8166,4.6831,4.6927,76995,0
2012-05-15,4.6831,4.8929,4.6831,4.7019,65436,0
2012-05-16,4.7211,4.8071,4.5302,4.5496,102008,0
2012-05-17,4.5496,4.6163,4.4543,4.4921,144312,0
2012-05-18,4.4921,4.5685,4.4446,4.4732,99283,0
2012-05-21,4.4732,4.6831,4.4732,4.5589,136133,0
2012-05-22,4.5685,4.6353,4.3016,4.3683,113240,0
2012-05-23,4.3301,4.4351,4.3016,4.3778,75449,0
2012-05-24,4.3587,4.4161,4.2728,4.4161,79736,0
2012-05-25,4.4255,4.4543,4.3874,4.3969,46290,0
2012-05-29,4.4543,4.4543,4.2825,4.3587,45151,0
2012-05-30,4.3016,4.3969,4.2921,4.3016,56459,0
2012-05-31,4.292,4.4355,4.2248,4.4068,182489,0
2012-06-01,4.4065,4.4161,3.9963,4.2252,78424,0
2012-06-04,4.2349,4.3397,4.1584,4.2158,91152,0
2012-06-05,4.1773,4.3683,4.149,4.3397,73846,0
2012-06-06,4.3778,4.5496,4.2728,4.54,103642,0
2012-06-07,4.6163,4.6353,4.4635,4.6068,99865,0
2012-06-08,4.5685,4.7595,4.5685,4.6927,68788,0
2012-06-11,4.7595,4.7595,4.5019,4.5019,80722,0
2012-06-12,4.5211,4.54,4.3397,4.3969,78554,0
2012-06-13,4.4161,4.5302,4.4161,4.4921,99045,0
2012-06-14,4.5113,4.5781,4.4543,4.5589,41697,0
2012-06-15,4.3397,4.7595,4.3397,4.6927,195313,0
2012-06-18,4.6449,4.6831,4.5496,4.5972,60261,0
2012-06-19,4.5972,4.7497,4.5685,4.7019,73433,0
2012-06-20,4.664,4.7211,4.5878,4.6163,26339,0
2012-06-21,4.5972,4.6927,4.4065,4.4161,48145,0
2012-06-22,4.4351,4.7687,4.4351,4.7687,443631,0
2012-06-25,4.6734,4.7402,4.5019,4.7019,41273,0
2012-06-26,4.6927,4.6927,4.5496,4.6259,30577,0
2012-06-27,4.6163,4.8546,4.6163,4.8263,45108,0
2012-06-28,4.7687,4.7786,4.5878,4.7786,35733,0
2012-06-29,4.8955,5.0007,4.7421,4.9913,104425,0
2012-07-02,4.9786,5.074,4.8832,5.074,61320,0
2012-07-03,5.0646,5.1028,4.8263,5.0264,43424,0
2012-07-05,5.0264,5.0931,4.8356,4.8929,35973,0
2012-07-06,4.8263,4.8739,4.6544,4.6831,66995,0
2012-07-09,4.6353,4.8546,4.6259,4.7117,130908,0
2012-07-10,4.7307,4.7974,4.6831,4.7687,48196,0
2012-07-11,4.7786,4.8263,4.7497,4.8071,33337,0
2012-07-12,4.7595,4.9119,4.7211,4.9024,43224,0
2012-07-13,4.9024,5.1695,4.8929,5.1502,93586,0
2012-07-16,5.1122,5.1313,4.95,5.1122,39003,0
2012-07-17,5.1028,5.1216,4.9215,5.0837,25764,0
2012-07-18,5.068,5.1734,4.9815,5.1734,36091,0
2012-07-19,5.1695,5.1981,5.055,5.1884,54893,0
2012-07-20,5.1313,5.1313,4.8546,4.8546,79482,0
2012-07-23,4.7687,4.8453,4.7211,4.7402,42506,0
2012-07-24,4.79,4.9528,4.6464,4.723,46351,0
2012-07-25,4.7786,4.8546,4.7497,4.7595,22990,0
2012-07-26,4.8546,4.8546,4.7402,4.7786,35389,0
2012-07-27,4.7786,5.1502,4.7687,5.1502,97844,0
2012-07-30,5.1409,5.1695,4.8071,5.0837,94587,0
2012-07-31,5.3554,5.6618,5.2882,5.3073,210532,0
2012-08-01,5.2934,5.2934,4.8546,4.8642,90366,0
2012-08-02,4.8571,4.9243,4.7135,4.7325,60162,0
2012-08-03,4.7687,5.0454,4.7687,4.9692,48766,0
2012-08-06,4.9215,5.1409,4.7687,5.074,105491,0
2012-08-07,5.1028,5.1409,5.0074,5.0264,54795,0
2012-08-08,4.9882,5.1598,4.931,5.0646,32381,0
2012-08-09,5.0454,5.0454,4.8071,4.8263,43945,0
2012-08-10,4.8356,4.9405,4.8263,4.8263,20898,0
2012-08-13,4.8166,4.931,4.7881,4.931,34752,0
2012-08-14,4.9786,5.1216,4.9119,4.998,67299,0
2012-08-15,4.998,5.1028,4.998,5.0931,55179,0
2012-08-16,5.1028,5.1313,4.95,4.9596,127867,0
2012-08-17,4.9786,5.1409,4.9119,5.1409,50634,0
2012-08-20,5.0931,5.1122,4.95,5.1028,45754,0
2012-08-21,5.1409,5.2459,5.1028,5.1313,64872,0
2012-08-22,5.1122,5.1502,5.036,5.055,17322,0
2012-08-23,5.055,5.0837,4.9882,5.0169,37791,0
2012-08-24,5.0103,5.1064,5.0103,5.068,26545,0
2012-08-27,5.074,5.2077,5.036,5.1122,22417,0
2012-08-28,5.1122,5.1313,5.055,5.1122,54784,0
2012-08-29,5.1122,5.2459,5.074,5.2077,34469,0
2012-08-30,5.1791,5.2268,5.1409,5.1598,20796,0
2012-08-31,5.2402,5.25,5.1541,5.1541,56175,0
2012-09-04,5.1827,5.2691,5.1158,5.2402,71643,0
2012-09-05,5.2787,5.2787,5.1064,5.2021,94166,0
2012-09-06,5.2306,5.3073,5.1636,5.2882,72504,0
2012-09-07,5.3265,5.3744,5.2021,5.3554,49777,0
2012-09-10,5.3554,5.3648,5.2021,5.2402,74927,0
2012-09-11,5.2593,5.4509,5.2593,5.403,56657,0
2012-09-12,5.3841,5.3841,5.2977,5.3457,61796,0
2012-09-13,5.3361,5.5372,5.3361,5.4797,90598,0
2012-09-14,5.499,5.6618,5.499,5.6522,175153,0
2012-09-17,5.6427,5.681,5.5757,5.6331,66806,0
2012-09-18,5.5757,5.6427,5.5372,5.5851,67177,0
2012-09-19,5.5851,5.6235,5.3935,5.518,70715,0
2012-09-20,5.4702,5.681,5.4509,5.6427,50396,0
2012-09-21,5.7098,5.7289,5.5564,5.6714,413327,0
2012-09-24,5.7002,6.0355,5.6904,6.0355,257919,0
2012-09-25,6.0546,6.4858,6.0546,6.3422,253703,0
2012-09-26,6.3422,6.7635,6.294,6.7539,209587,0
2012-09-27,6.802,6.9646,6.6485,6.8115,396113,0
2012-09-28,6.7827,6.7827,6.4186,6.4377,192078,0
2012-10-01,6.4377,6.6965,6.3325,6.5718,186101,0
2012-10-02,6.5912,6.6199,6.3994,6.457,121151,0
2012-10-03,6.457,6.5048,6.2079,6.2365,142050,0
2012-10-04,6.227,6.3037,6.045,6.227,96111,0
2012-10-05,6.2463,6.3804,6.0355,6.045,108901,0
2012-10-08,6.0355,6.227,6.0355,6.1601,70591,0
2012-10-09,6.1696,6.1696,5.8151,5.8247,93095,0
2012-10-10,5.8534,5.8629,5.7194,5.7767,109973,0
2012-10-11,5.8437,6.0162,5.7864,5.9206,43139,0
2012-10-12,5.9398,5.978,5.8151,5.8629,39964,0
2012-10-15,5.8534,5.8822,5.7576,5.8151,44680,0
2012-10-16,5.8725,5.8725,5.7194,5.8534,51537,0
2012-10-17,5.8437,5.9206,5.748,5.9206,44315,0
2012-10-18,5.8629,5.9587,5.6522,5.6522,75053,0
2012-10-19,5.6235,5.7002,5.3841,5.4509,112496,0
2012-10-22,5.4509,5.6331,5.4509,5.5851,57166,0
2012-10-23,5.5564,5.6139,5.5372,5.5564,47022,0
2012-10-24,5.6043,5.6043,5.518,5.5757,39083,0
2012-10-25,5.6331,5.6331,5.5564,5.5949,12864,0
2012-10-26,5.5757,5.9971,5.5757,5.9014,122835,0
2012-10-31,6.2175,6.2175,5.8534,5.9301,112331,0
2012-11-01,5.9206,6.0067,5.9014,5.9587,105223,0
2012-11-02,5.9876,6.0737,5.9301,6.0067,97147,0
2012-11-05,5.9971,6.1791,5.9876,6.0641,37796,0
2012-11-06,6.0737,6.0929,5.9684,6.0162,46372,0
2012-11-07,5.9301,5.9876,5.566,5.5851,102152,0
2012-11-08,5.566,5.7098,5.5468,5.5468,62861,0
2012-11-09,5.5372,5.7385,5.518,5.566,41636,0
2012-11-12,5.5757,5.6331,5.5372,5.5564,22210,0
2012-11-13,5.566,5.5851,5.5279,5.5468,41083,0
2012-11-14,5.5564,5.5757,5.4128,5.4224,76734,0
2012-11-15,5.3648,5.5949,5.3457,5.4319,53408,0
2012-11-16,5.4224,5.4607,5.2882,5.4414,81524,0
2012-11-19,5.499,5.5564,5.3841,5.5468,53323,0
2012-11-20,5.518,5.5757,5.403,5.4607,43525,0
2012-11-21,5.4607,5.499,5.4128,5.499,21845,0
2012-11-23,5.5279,5.5949,5.4895,5.518,40189,0
2012-11-26,5.5086,5.681,5.5086,5.681,50192,0
2012-11-27,5.6714,5.7289,5.518,5.5279,56790,0
2012-11-28,5.518,5.8534,5.499,5.8247,80684,0
2012-11-29,5.8344,6.0258,5.796,5.9014,60031,0
2012-11-30,5.9493,5.9493,5.5757,5.6904,80387,0
2012-12-03,5.7194,5.7289,5.5757,5.6331,34890,0
2012-12-04,5.6331,5.748,5.6331,5.748,25045,0
2012-12-05,5.7576,5.8822,5.748,5.7672,73729,0
2012-12-06,5.748,5.796,5.6618,5.7098,26411,0
2012-12-07,5.7194,5.7194,5.5851,5.6714,27421,0
2012-12-10,5.6714,5.7289,5.5949,5.7289,26656,0
2012-12-11,5.796,5.9014,5.6904,5.8822,53055,0
2012-12-12,5.887,5.9639,5.7618,5.7716,47004,0
2012-12-13,5.7618,5.9158,5.7618,5.8773,59249,0
2012-12-14,5.8389,5.9447,5.7907,5.8485,33637,0
2012-12-17,5.8583,6.0121,5.7716,6.0121,51574,0
2012-12-18,6.0121,6.2044,5.9447,6.1563,97547,0
2012-12-19,6.1179,6.1179,5.9447,6.0505,43673,0
2012-12-20,6.1081,6.1274,5.9735,6.0699,55930,0
2012-12-21,6.0699,6.0794,5.887,6.0312,306839,0
2012-12-24,6.0023,6.0601,5.7042,6.0312,13372,0
2012-12-26,6.0121,6.0987,5.8389,5.8773,26727,0
2012-12-27,5.9064,6.0023,5.8196,5.9543,40813,0
2012-12-28,5.8965,5.9543,5.81,5.8389,38063,0
2012-12-31,5.8293,6.0216,5.8196,5.9928,54112,0
2013-01-02,6.1563,6.4545,6.0889,6.4161,194933,0
2013-01-03,6.3679,6.4834,6.2525,6.4064,105379,0
2013-01-04,6.4545,6.5219,6.291,6.4641,73761,0
2013-01-07,6.3968,6.3968,6.2139,6.2717,36218,0
2013-01-08,6.291,6.4737,6.2717,6.3968,65988,0
2013-01-09,6.3968,6.4737,6.2525,6.4256,56625,0
2013-01-10,6.4737,6.4737,6.2428,6.3007,35711,0
2013-01-11,6.2334,6.2334,6.0601,6.0601,138859,0
2013-01-14,6.0601,6.1274,5.9928,6.0312,76571,0
2013-01-15,5.9928,6.0699,5.9928,6.0601,33438,0
2013-01-16,6.0409,6.1563,5.9928,6.0312,48535,0
2013-01-17,6.0794,6.1755,5.9831,6.0601,41060,0
2013-01-18,6.0699,6.1947,6.0121,6.1853,43949,0
2013-01-22,6.1659,6.3103,6.1563,6.291,82677,0
2013-01-23,6.2717,6.291,6.0216,6.0409,38153,0
2013-01-24,6.0794,6.2621,6.0601,6.1755,42071,0
2013-01-25,6.1853,6.2428,6.0889,6.1563,34671,0
2013-01-28,6.1467,6.3392,6.1081,6.3007,33841,0
2013-01-29,6.3103,6.4351,6.1755,6.4256,51546,0
2013-01-30,6.3968,6.4064,6.1274,6.2044,33547,0
2013-01-31,6.1081,6.2139,6.0409,6.1755,60572,0
2013-02-01,6.2235,6.3679,6.1179,6.3103,58087,0
2013-02-04,6.1467,6.2139,5.8485,5.887,163672,0
2013-02-05,5.887,5.9639,5.8389,5.8389,181554,0
2013-02-06,5.7716,6.0601,5.7716,6.0216,125511,0
2013-02-07,5.9928,6.0794,5.9158,5.9447,43205,0
2013-02-08,5.9543,5.9928,5.9064,5.9735,27764,0
2013-02-11,5.9543,5.9543,5.7618,5.7618,97161,0
2013-02-12,5.7716,5.8485,5.7428,5.7811,145343,0
2013-02-13,5.7716,5.7907,5.6657,5.7716,139247,0
2013-02-14,5.7234,6.0601,5.7234,5.9639,125848,0
2013-02-15,6.0023,6.0216,5.8293,5.887,144024,0
2013-02-19,5.9158,5.9831,5.7907,5.9543,114573,0
2013-02-20,5.9639,5.9639,5.7523,5.7618,138939,0
2013-02-21,5.7811,5.8677,5.6272,5.8196,82842,0
2013-02-22,5.8773,5.9254,5.7618,5.887,57525,0
2013-02-25,5.9447,5.9447,5.6465,5.7138,166460,0
2013-02-26,5.7618,5.9158,5.7428,5.8583,67294,0
2013-02-27,5.81,5.8965,5.7907,5.8389,44653,0
2013-02-28,5.8485,5.9158,5.8196,5.8965,75575,0
2013-03-01,5.8293,5.9064,5.7234,5.8965,64220,0
2013-03-04,5.8583,5.9064,5.7716,5.8196,66891,0
2013-03-05,5.8773,5.9254,5.7907,5.8485,84722,0
2013-03-06,5.8583,5.9254,5.8293,5.8677,43401,0
2013-03-07,5.8389,5.887,5.7138,5.8485,45357,0
2013-03-08,5.887,5.9831,5.8293,5.8677,60686,0
2013-03-11,5.8677,5.9254,5.81,5.8485,52984,0
2013-03-12,5.8147,5.9886,5.8147,5.921,63569,0
2013-03-13,5.9404,5.9886,5.8726,5.9306,34787,0
2013-03-14,5.921,5.9306,5.8533,5.9016,43108,0
2013-03-15,5.921,5.9693,5.6408,5.6504,236862,0
2013-03-18,5.6408,5.8533,5.6119,5.747,52578,0
2013-03-19,5.776,5.8435,5.7278,5.7567,34603,0
2013-03-20,5.776,5.921,5.747,5.9016,47659,0
2013-03-21,5.8629,5.8629,5.6602,5.6891,79365,0
2013-03-22,5.7086,5.7954,5.6504,5.7086,33328,0
2013-03-25,5.7086,5.8244,5.6215,5.6408,52638,0
2013-03-26,5.6891,5.776,5.6698,5.747,39300,0
2013-03-27,5.7086,5.7954,5.6311,5.6504,104607,0
2013-03-28,5.6988,5.8533,5.6988,5.8051,61128,0
2013-04-01,5.8051,5.8341,5.6311,5.7567,72774,0
2013-04-02,5.8051,5.8919,5.6891,5.7086,54108,0
2013-04-03,5.7086,5.7664,5.6698,5.6698,53394,0
2013-04-04,6.0369,6.0369,5.776,5.8533,58439,0
2013-04-05,5.7664,6.0465,5.7086,6.0465,150205,0
2013-04-08,6.0369,6.0369,5.7567,5.9016,50177,0
2013-04-09,5.8919,5.9404,5.7374,5.776,47287,0
2013-04-10,5.776,5.9306,5.7374,5.8919,119744,0
2013-04-11,5.8919,5.921,5.8147,5.8435,26594,0
2013-04-12,5.8533,5.8533,5.7086,5.7181,37951,0
2013-04-15,5.6988,5.7278,5.4574,5.4863,103041,0
2013-04-16,5.5539,5.6891,5.4671,5.6698,99809,0
2013-04-17,5.5926,5.6021,5.3317,5.4283,82887,0
2013-04-18,5.4574,5.525,5.3897,5.4863,77047,0
2013-04-19,5.4863,5.5539,5.438,5.5151,45049,0
2013-04-22,5.525,5.7374,5.3994,5.7086,115936,0
2013-04-23,5.747,5.8147,5.6698,5.8051,42549,0
2013-04-24,5.7664,5.8147,5.6311,5.6795,26029,0
2013-04-25,5.6795,5.6891,5.5539,5.6021,27555,0
2013-04-26,5.6119,5.6891,5.5637,5.5827,68926,0
2013-04-29,5.5827,5.7857,5.5827,5.7664,50431,0
2013-04-30,5.747,5.8341,5.6795,5.7954,84296,0
2013-05-01,5.7857,5.7857,5.4574,5.4574,118512,0
2013-05-02,5.5057,5.6988,5.4863,5.5827,59220,0
2013-05-03,5.6795,5.7086,5.5732,5.6504,47423,0
2013-05-06,5.6311,5.8629,5.6119,5.8435,131750,0
2013-05-07,5.8051,6.0658,5.7664,6.0174,155903,0
2013-05-08,5.95,6.1043,5.95,6.0948,81562,0
2013-05-09,6.0754,6.0754,5.9982,5.9982,32318,0
2013-05-10,6.0272,6.0561,5.979,6.0174,53468,0
2013-05-13,5.9693,6.0948,5.9111,6.0851,74758,0
2013-05-14,6.0948,6.2589,6.0851,6.2397,106014,0
2013-05-15,6.2397,6.2397,6.1238,6.2204,40314,0
2013-05-16,6.2204,6.2204,5.9886,6.0948,173990,0
2013-05-17,6.0561,6.1335,6.0465,6.1238,62520,0
2013-05-20,6.0658,6.2011,5.9886,6.2011,128039,0
2013-05-21,6.1817,6.2977,6.1141,6.2687,78048,0
2013-05-22,6.2589,6.4232,5.9982,6.0948,111747,0
2013-05-23,6.0174,6.2784,6.0174,6.1238,56300,0
2013-05-24,6.0851,6.0851,5.9693,6.0369,68010,0
2013-05-28,6.0658,6.2784,6.0658,6.1817,106362,0
2013-05-29,6.1335,6.1719,6.0369,6.0754,67601,0
2013-05-30,6.0851,6.0851,6.0079,6.0272,50004,0
2013-05-31,5.9727,6.0702,5.885,5.9824,87925,0
2013-06-03,5.9886,6.2011,5.9595,6.1625,143637,0
2013-06-04,6.1527,6.1527,6.0079,6.0174,38598,0
2013-06-05,6.0272,6.0272,5.9111,5.921,28289,0
2013-06-06,5.8919,5.9886,5.8533,5.979,44300,0
2013-06-07,6.0465,6.1238,6.0272,6.0754,56263,0
2013-06-10,6.0948,6.1817,5.9693,6.1527,41225,0
2013-06-11,6.0754,6.0851,5.9982,6.0272,27757,0
2013-06-12,6.1024,6.112,5.9569,5.9665,32078,0
2013-06-13,5.9859,6.0732,5.9471,6.0636,30840,0
2013-06-14,6.0636,6.0636,5.8986,5.9083,23807,0
2013-06-17,5.9956,6.0247,5.8404,5.8986,44126,0
2013-06-18,5.9277,6.0538,5.9083,6.0247,48675,0
2013-06-19,6.0441,6.112,5.9181,5.9277,36940,0
2013-06-20,5.821,5.8308,5.7046,5.7821,56187,0
2013-06-21,5.8016,6.0441,5.7337,6.0247,132565,0
2013-06-24,5.9569,6.0538,5.8986,5.9083,68115,0
2013-06-25,5.9956,5.9956,5.8016,5.8696,52698,0
2013-06-26,5.9083,5.9471,5.8308,5.8404,26877,0
2013-06-27,5.9083,5.9665,5.8696,5.9665,33194,0
2013-06-28,5.9569,6.1316,5.8986,6.0732,211264,0
2013-07-01,6.0636,6.151,6.0636,6.1316,62038,0
2013-07-02,6.151,6.2091,6.112,6.1702,59974,0
2013-07-03,6.151,6.1702,6.0926,6.1024,39727,0
2013-07-05,6.2091,6.2382,6.151,6.2188,84957,0
2013-07-08,6.2091,6.248,6.1217,6.2285,121487,0
2013-07-09,6.248,6.4518,6.1702,6.3062,135476,0
2013-07-10,6.442,6.4518,6.3255,6.3836,86092,0
2013-07-11,6.403,6.5389,6.3934,6.5389,158760,0
2013-07-12,6.5099,7.1405,6.4808,7.0628,208911,0
2013-07-15,7.1114,7.4024,7.0435,7.3733,162465,0
2013-07-16,7.3733,7.3928,7.0045,7.0725,156529,0
2013-07-17,7.0435,7.2762,7.0337,7.2472,135700,0
2013-07-18,7.2472,7.3442,7.0919,7.3151,67659,0
2013-07-19,7.3249,7.4024,7.286,7.3733,55372,0
2013-07-22,7.3636,7.5673,7.354,7.4704,165996,0
2013-07-23,7.5187,7.5187,7.3249,7.3928,70214,0
2013-07-24,7.4218,7.4606,7.286,7.4121,99285,0
2013-07-25,7.4121,7.4121,6.8494,7.0145,219605,0
2013-07-26,7.0045,7.0725,6.8398,7.0145,152053,0
2013-07-29,6.956,6.956,6.6068,6.7524,128044,0
2013-07-30,6.7814,6.8786,6.6455,6.801,95037,0
2013-07-31,6.8494,6.956,6.8398,6.8689,65081,0
2013-08-01,6.9465,6.9853,6.801,6.8979,62388,0
2013-08-02,6.8398,6.8979,6.7524,6.8398,32463,0
2013-08-05,6.8494,6.9465,6.801,6.9367,63768,0
2013-08-06,6.8882,6.8882,6.7135,6.8494,79911,0
2013-08-07,6.8494,6.8979,6.801,6.8494,67938,0
2013-08-08,6.859,6.8882,6.801,6.8398,65520,0
2013-08-09,6.7912,6.8786,6.6942,6.7621,63537,0
2013-08-12,6.6942,6.8202,6.5972,6.6652,79011,0
2013-08-13,6.6844,6.6844,6.5972,6.6554,35368,0
2013-08-14,6.6455,6.7134,6.6359,6.7039,54246,0
2013-08-15,6.6455,6.6746,6.5487,6.5777,43463,0
2013-08-16,6.5389,6.5777,6.4518,6.5487,135444,0
2013-08-19,6.5197,6.5585,6.3545,6.3643,71796,0
2013-08-20,6.3545,6.4518,6.2285,6.2575,83479,0
2013-08-21,6.2575,6.2964,6.0926,6.1412,89795,0
2013-08-22,6.1607,6.248,6.083,6.1994,80597,0
2013-08-23,6.1994,6.2382,6.0926,6.2188,45694,0
2013-08-26,6.277,6.3158,6.1217,6.2188,74960,0
2013-08-27,6.1994,6.2091,6.1024,6.1316,84317,0
2013-08-28,6.1024,6.1316,6.015,6.0247,59155,0
2013-08-29,6.0345,6.1024,5.9859,6.0441,80437,0
2013-08-30,6.0538,6.0538,5.8792,5.889,66869,0
2013-09-03,5.9727,6.0311,5.8752,5.8947,68173,0
2013-09-04,5.9141,5.9336,5.8264,5.9045,85005,0
2013-09-05,5.924,6.0311,5.924,5.9629,62014,0
2013-09-06,6.0117,6.109,5.8558,5.9921,94814,0
2013-09-09,6.0054,6.1412,6.0054,6.1217,37976,0
2013-09-10,6.1578,6.2552,6.1188,6.2455,70618,0
2013-09-11,6.2552,6.304,6.187,6.2357,81240,0
2013-09-12,6.2259,6.2747,6.1382,6.1578,34823,0
2013-09-13,6.1968,6.4208,6.1675,6.3722,63472,0
2013-09-16,6.4793,6.489,6.2259,6.2747,45179,0
2013-09-17,6.2747,6.4013,6.265,6.4013,39258,0
2013-09-18,6.4112,6.5768,6.3332,6.4987,55172,0
2013-09-19,6.5377,6.5962,6.4208,6.528,63265,0
2013-09-20,6.528,6.8107,6.5085,6.7717,158503,0
2013-09-23,6.6646,6.7618,6.6059,6.6937,66972,0
2013-09-24,6.6937,6.8592,6.6448,6.7717,84971,0
2013-09-25,6.7812,6.8983,6.6646,6.7618,51806,0
2013-09-26,6.7812,6.8202,6.674,6.8202,101806,0
2013-09-27,6.7521,6.7618,6.6256,6.7229,36849,0
2013-09-30,6.7035,6.8202,6.6352,6.8202,102478,0
2013-10-01,6.8107,6.8202,6.674,6.8202,51511,0
2013-10-02,6.7618,6.8495,6.7229,6.83,67460,0
2013-10-03,6.8009,6.8202,6.6646,6.6646,130253,0
2013-10-04,6.6547,6.7911,6.528,6.6059,268741,0
2013-10-07,6.5865,7.0835,6.5184,6.8691,342108,0
2013-10-08,6.8495,6.9372,6.7035,6.9177,93289,0
2013-10-09,6.9566,7.093,6.9274,7.0542,114809,0
2013-10-10,7.1906,7.2881,7.093,7.2392,122457,0
2013-10-11,7.1808,7.3074,7.0345,7.2976,78313,0
2013-10-14,7.2684,7.5218,7.171,7.5025,154516,0
2013-10-15,7.4732,7.668,7.4146,7.5706,157731,0
2013-10-16,7.5803,7.7459,7.4926,7.6971,153686,0
2013-10-17,7.658,7.7848,7.6096,7.7653,98419,0
2013-10-18,7.7948,7.9895,7.6875,7.7751,172347,0
2013-10-21,7.7948,7.9408,7.7362,7.8921,56630,0
2013-10-22,7.9115,8.009,7.658,7.6971,94196,0
2013-10-23,7.6193,7.8921,7.5998,7.863,82989,0
2013-10-24,7.8921,7.9701,7.8142,7.853,72345,0
2013-10-25,7.8824,7.8921,7.7557,7.8824,82906,0
2013-10-28,7.8724,7.9505,7.8433,7.9213,53254,0
2013-10-29,8.272,8.9345,7.8724,8.7689,567636,0
2013-10-30,8.8273,8.8273,8.272,8.7592,239131,0
2013-10-31,8.7301,8.8372,8.6422,8.7592,157648,0
2013-11-01,8.7592,9.2463,8.7592,9.217,210517,0
2013-11-04,9.2854,9.579,9.2075,9.256,339945,0
2013-11-05,9.2951,9.3242,9.0516,9.0709,319649,0
2013-11-06,9.1393,9.1879,8.9345,9.0808,155706,0
2013-11-07,9.0613,9.53,9.0516,9.49,187287,0
2013-11-08,9.4801,9.655,9.3242,9.646,310286,0
2013-11-11,9.618,10.093,9.589,9.723,298358,0
2013-11-12,9.723,9.841,9.589,9.742,368754,0
2013-11-13,9.694,10.015,9.5,10.015,173849,0
2013-11-14,10.005,10.044,9.772,9.881,117457,0
2013-11-15,9.93,9.968,9.713,9.752,156254,0
2013-11-18,9.801,9.881,9.646,9.684,150906,0
2013-11-19,9.665,9.791,9.4304,9.4502,173063,0
2013-11-20,9.51,9.821,9.51,9.752,174938,0
2013-11-21,9.781,9.987,9.655,9.93,155864,0
2013-11-22,9.9,10.222,9.732,10.162,156626,0
2013-11-25,10.182,10.231,10.025,10.192,142850,0
2013-11-26,10.123,10.582,10.103,10.444,191840,0
2013-11-27,10.553,10.63,10.231,10.61,170058,0
2013-11-29,10.698,10.815,10.601,10.766,77520,0
2013-12-02,10.825,10.825,10.62,10.727,256579,0
2013-12-03,10.718,10.718,10.142,10.241,206735,0
2013-12-04,10.231,10.582,10.231,10.434,204939,0
2013-12-05,10.425,10.484,10.357,10.376,91697,0
2013-12-06,10.474,10.474,10.376,10.425,140870,0
2013-12-09,10.376,10.376,10.231,10.271,79420,0
2013-12-10,10.271,10.318,10.202,10.231,110251,0
2013-12-11,10.278,10.315,9.858,9.896,137568,0
2013-12-12,9.896,10.051,9.868,9.906,94678,0
2013-12-13,9.906,9.965,9.671,9.886,107872,0
2013-12-16,9.926,10.15,9.896,10.11,73156,0
2013-12-17,10.08,10.258,9.946,10.08,66017,0
2013-12-18,10.032,10.306,9.946,10.258,55501,0
2013-12-19,10.268,10.278,9.886,10.041,88673,0
2013-12-20,10.041,10.432,9.975,10.413,384385,0
2013-12-23,10.542,10.697,10.492,10.608,145778,0
2013-12-24,10.552,10.745,10.442,10.707,41489,0
2013-12-26,10.784,10.894,10.745,10.844,89177,0
2013-12-27,10.894,10.894,10.512,10.572,78442,0
2013-12-30,10.726,10.824,10.59,10.687,124501,0
2013-12-31,10.745,10.883,10.561,10.833,97164,0
2014-01-02,10.874,11.009,10.657,10.784,136357,0
2014-01-03,10.784,10.903,10.745,10.814,104830,0
2014-01-06,10.854,11.059,10.618,10.618,169570,0
2014-01-07,10.687,10.95,10.522,10.717,198167,0
2014-01-08,10.697,10.697,10.502,10.572,159562,0
2014-01-09,10.552,10.794,10.502,10.755,103000,0
2014-01-10,10.784,10.814,10.637,10.745,105106,0
2014-01-13,10.775,10.854,10.393,10.512,167274,0
2014-01-14,10.542,10.804,10.452,10.697,89148,0
2014-01-15,10.755,10.844,10.667,10.814,201700,0
2014-01-16,10.765,11.069,10.765,10.979,91500,0
2014-01-17,11.009,11.606,10.979,11.459,223461,0
2014-01-21,11.623,11.859,11.507,11.653,242110,0
2014-01-22,11.713,11.859,11.351,11.431,143149,0
2014-01-23,11.411,11.469,11.137,11.371,149426,0
2014-01-24,11.311,11.321,10.599,10.687,198982,0
2014-01-27,10.677,10.784,10.21,10.472,218344,0
2014-01-28,10.512,10.628,10.355,10.532,164440,0
2014-01-29,10.472,10.599,10.355,10.423,102429,0
2014-01-30,10.502,10.745,10.462,10.59,79943,0
2014-01-31,10.423,10.755,10.364,10.541,125651,0
2014-02-03,10.599,10.599,9.554,9.768,243693,0
2014-02-04,9.798,10.051,9.574,9.878,112282,0
2014-02-05,9.798,9.848,9.624,9.728,89722,0
2014-02-06,9.818,9.818,9.4065,9.4661,201606,0
2014-02-07,9.4264,9.496,9.173,9.388,143606,0
2014-02-10,9.3291,9.642,9.2414,9.526,100062,0
2014-02-11,9.564,9.604,9.4363,9.554,86357,0
2014-02-12,9.544,9.699,9.544,9.661,88272,0
2014-02-13,9.594,9.886,9.574,9.838,92205,0
2014-02-14,9.858,10.11,9.719,9.956,204961,0
2014-02-18,10.1,10.562,9.848,10.462,171823,0
2014-02-19,10.393,11.166,10.393,10.522,282938,0
2014-02-20,9.3783,9.818,8.4403,9.1925,918168,0
2014-02-21,9.2025,9.68,8.8701,9.564,434790,0
2014-02-24,9.68,9.886,9.564,9.564,327875,0
2014-02-25,9.624,9.642,9.3394,9.3975,174443,0
2014-02-26,9.4661,9.906,9.4661,9.738,160309,0
2014-02-27,9.738,9.818,9.584,9.758,114450,0
2014-02-28,9.748,9.896,9.671,9.728,99897,0
2014-03-03,9.709,9.719,9.4661,9.526,175555,0
2014-03-04,9.624,10.012,9.584,9.778,230326,0
2014-03-05,9.798,9.886,9.584,9.68,97704,0
2014-03-06,9.68,10.012,9.633,9.719,153177,0
2014-03-07,9.808,9.818,9.633,9.642,149363,0
2014-03-10,9.594,9.828,9.526,9.748,198795,0
2014-03-11,9.788,9.936,9.4761,9.535,190167,0
2014-03-12,9.523,9.582,9.2087,9.3262,284874,0
2014-03-13,9.3946,9.698,9.2382,9.2969,158764,0
2014-03-14,9.2184,9.4035,9.2184,9.3461,113767,0
2014-03-17,9.3461,9.659,9.3461,9.542,181330,0
2014-03-18,9.552,9.786,9.533,9.726,122023,0
2014-03-19,9.698,9.776,9.533,9.533,84565,0
2014-03-20,9.542,9.726,9.4531,9.4731,126899,0
2014-03-21,9.503,9.698,9.3559,9.4531,205408,0
2014-03-24,9.503,9.602,9.1205,9.2184,155632,0
2014-03-25,9.3068,9.4831,9.0911,9.2184,104202,0
2014-03-26,9.3068,9.3559,9.0618,9.0618,188435,0
2014-03-27,9.0911,9.3946,9.0618,9.3262,127427,0
2014-03-28,9.3165,9.602,9.287,9.4333,118696,0
2014-03-31,9.533,10.169,9.4731,9.756,407084,0
2014-04-01,9.945,10.139,9.846,10.099,159867,0
2014-04-02,10.552,10.581,10.179,10.345,205490,0
2014-04-03,10.384,10.462,10.109,10.278,140823,0
2014-04-04,10.306,10.315,9.688,9.945,213597,0
2014-04-07,9.846,9.925,9.612,9.717,267825,0
2014-04-08,9.756,10.109,9.756,10.04,127910,0
2014-04-09,10.05,10.159,9.796,9.955,115710,0
2014-04-10,9.905,9.945,9.4631,9.533,162725,0
2014-04-11,9.523,9.669,9.3851,9.4333,116096,0
2014-04-14,9.572,9.612,9.1696,9.2969,85041,0
2014-04-15,9.3068,9.669,9.1009,9.552,151899,0
2014-04-16,9.65,9.707,9.3851,9.612,86598,0
2014-04-17,9.612,9.786,9.523,9.688,70738,0
2014-04-21,9.688,9.885,9.592,9.776,86670,0
2014-04-22,9.756,9.974,9.717,9.796,115846,0
2014-04-23,9.806,9.856,9.631,9.65,97688,0
2014-04-24,9.726,9.726,9.4631,9.503,54629,0
2014-04-25,9.4234,9.631,9.287,9.287,82897,0
2014-04-28,9.3068,9.562,9.1597,9.4631,115111,0
2014-04-29,9.622,9.796,9.0618,9.0911,162517,0
2014-04-30,9.0227,9.1205,8.7875,8.895,215989,0
2014-05-01,8.8464,8.9343,8.7287,8.817,269604,0
2014-05-02,8.817,8.9541,8.7287,8.8464,107084,0
2014-05-05,8.817,8.8856,8.7385,8.8464,67146,0
2014-05-06,8.7971,8.8464,8.4642,8.4838,194842,0
2014-05-07,8.4642,8.7091,8.3565,8.6993,187706,0
2014-05-08,8.6209,8.758,8.4935,8.523,125305,0
2014-05-09,8.4445,8.758,8.4445,8.7385,93288,0
2014-05-12,8.758,9.0618,8.7188,8.7778,142301,0
2014-05-13,8.7188,8.895,8.6308,8.7091,116632,0
2014-05-14,8.6601,8.7287,8.4838,8.4935,108360,0
2014-05-15,8.4838,8.5916,8.3565,8.5033,105651,0
2014-05-16,8.4642,8.5916,8.327,8.5425,88785,0
2014-05-19,8.4445,8.6895,8.4445,8.5719,107761,0
2014-05-20,8.5719,8.5719,8.327,8.3759,140240,0
2014-05-21,8.4445,8.5328,8.2487,8.3956,76502,0
2014-05-22,8.3759,8.5033,8.3759,8.4347,57272,0
2014-05-23,8.4739,8.5621,8.3369,8.5328,56946,0
2014-05-27,8.5328,8.8757,8.5328,8.8464,86459,0
2014-05-28,8.7971,8.817,8.5719,8.6406,114638,0
2014-05-29,8.6406,8.7188,8.5719,8.7091,132839,0
2014-05-30,8.7385,8.8364,8.5719,8.6502,70021,0
2014-06-02,8.6308,8.6895,8.2291,8.4347,143900,0
2014-06-03,8.3759,8.523,8.327,8.4152,88337,0
2014-06-04,8.3956,8.5328,8.3858,8.523,63652,0
2014-06-05,8.6013,8.817,8.523,8.817,143343,0
2014-06-06,8.905,9.1498,8.8265,8.9442,173109,0
2014-06-09,8.9541,9.1402,8.8657,9.0421,79600,0
2014-06-10,9.052,9.052,8.8757,8.9541,77987,0
2014-06-11,8.9342,8.9541,8.8165,8.8557,60090,0
2014-06-12,8.836,8.836,8.6493,8.6788,94010,0
2014-06-13,8.7378,8.7573,8.5411,8.5609,92962,0
2014-06-16,8.5216,8.669,8.4331,8.5707,82845,0
2014-06-17,8.5116,8.7869,8.4331,8.7083,100416,0
2014-06-18,8.7083,8.8754,8.551,8.8066,59851,0
2014-06-19,8.8654,8.9245,8.6002,8.7181,102389,0
2014-06-20,8.6886,8.9245,8.6493,8.9148,214131,0
2014-06-23,8.9148,8.9148,8.7279,8.8165,57665,0
2014-06-24,8.7869,8.9442,8.6591,8.7279,99194,0
2014-06-25,8.6985,8.8754,8.6493,8.8654,51229,0
2014-06-26,8.9048,8.9736,8.7573,8.8948,86403,0
2014-06-27,8.846,9.1014,8.7279,8.8654,419572,0
2014-06-30,8.7966,8.9934,8.669,8.7966,112225,0
2014-07-01,8.8066,9.1505,8.8066,9.1014,206952,0
2014-07-02,9.1014,9.131,8.9541,8.9636,67251,0
2014-07-03,8.8754,8.9442,8.7869,8.836,85387,0
2014-07-07,8.7476,8.7672,8.6002,8.6297,231013,0
2014-07-08,8.6002,8.6002,8.4036,8.4428,378831,0
2014-07-09,8.4527,8.6788,8.4527,8.551,104826,0
2014-07-10,8.551,9.18,8.551,9.0326,230949,0
2014-07-11,8.9836,9.1211,8.8948,9.0916,94449,0
2014-07-14,9.1604,9.1604,8.9148,9.0424,134668,0
2014-07-15,9.013,9.013,8.8557,8.9934,79073,0
2014-07-16,9.0424,9.1112,8.8754,8.8854,84855,0
2014-07-17,8.846,8.9541,8.6591,8.6886,148724,0
2014-07-18,8.6002,8.8948,8.6002,8.8557,157396,0
2014-07-21,8.7573,8.8854,8.6591,8.8165,87402,0
2014-07-22,8.8557,8.9934,8.846,8.9148,63680,0
2014-07-23,8.9148,9.0622,8.846,9.003,91207,0
2014-07-24,8.9636,9.928,8.9245,9.859,331473,0
2014-07-25,9.729,9.779,9.4651,9.584,222770,0
2014-07-28,9.584,9.604,9.2686,9.534,213910,0
2014-07-29,9.525,9.72,9.4353,9.68,78783,0
2014-07-30,9.769,9.829,9.594,9.779,136230,0
2014-07-31,9.604,9.779,9.495,9.68,235988,0
2014-08-01,9.68,9.789,9.4751,9.652,161526,0
2014-08-04,9.739,9.819,9.4851,9.799,96997,0
2014-08-05,9.779,9.859,9.68,9.729,88849,0
2014-08-06,9.7,9.957,9.7,9.888,70789,0
2014-08-07,9.967,10.064,9.68,9.789,97826,0
2014-08-08,9.779,10.232,9.779,10.213,189137,0
2014-08-11,10.213,10.282,10.054,10.103,127647,0
2014-08-12,10.103,10.103,9.928,9.986,61153,0
2014-08-13,9.986,10.379,9.986,10.31,144014,0
2014-08-14,10.291,10.398,10.163,10.173,60884,0
2014-08-15,10.32,10.388,10.074,10.252,116354,0
2014-08-18,10.398,10.418,10.301,10.418,103201,0
2014-08-19,10.418,10.507,10.31,10.31,64618,0
2014-08-20,10.282,10.36,10.044,10.291,180517,0
2014-08-21,10.252,10.282,10.015,10.103,136317,0
2014-08-22,10.074,10.143,9.957,10.054,75179,0
2014-08-25,10.064,10.113,9.849,9.908,120397,0
2014-08-26,9.869,10.025,9.829,9.938,104713,0
2014-08-27,9.898,10.113,9.829,10.015,86914,0
2014-08-28,9.938,9.967,9.839,9.859,60201,0
2014-08-29,9.869,9.957,9.779,9.869,43795,0
2014-09-02,9.859,10.044,9.809,10.005,111863,0
2014-09-03,10.025,10.103,9.928,9.977,98108,0
2014-09-04,9.996,10.113,9.996,9.996,54847,0
2014-09-05,9.938,10.044,9.888,9.996,64086,0
2014-09-08,9.977,10.064,9.849,9.957,58370,0
2014-09-09,9.967,9.967,9.729,9.819,123372,0
2014-09-10,9.789,9.908,9.779,9.879,53729,0
2014-09-11,9.859,9.948,9.759,9.859,115200,0
2014-09-12,9.859,9.888,9.613,9.72,93571,0
2014-09-15,9.729,9.759,9.534,9.71,75019,0
2014-09-16,9.749,9.809,9.613,9.739,63884,0
2014-09-17,9.769,9.809,9.534,9.661,74023,0
2014-09-18,9.68,10.016,9.563,9.997,94339,0
2014-09-19,10.055,10.094,9.938,10.065,212675,0
2014-09-22,10.006,10.154,9.928,10.026,92903,0
2014-09-23,10.026,10.075,9.957,9.997,86180,0
2014-09-24,9.987,10.134,9.839,10.104,89699,0
2014-09-25,10.114,10.124,9.869,9.967,85234,0
2014-09-26,10.026,10.144,9.977,10.104,56717,0
2014-09-29,10.055,10.154,9.967,10.055,79781,0
2014-09-30,10.026,10.154,9.729,9.729,132628,0
2014-10-01,9.749,9.918,9.583,9.7,125389,0
2014-10-02,9.72,10.065,9.7,10.045,83782,0
2014-10-03,10.263,10.578,10.214,10.43,203282,0
2014-10-06,10.41,10.697,10.292,10.578,192136,0
2014-10-07,10.549,10.569,10.312,10.449,287129,0
2014-10-08,10.42,10.736,10.352,10.677,105285,0
2014-10-09,10.637,10.637,10.233,10.243,96599,0
2014-10-10,10.134,10.459,10.094,10.154,85763,0
2014-10-13,10.233,10.539,10.233,10.361,90498,0
2014-10-14,10.509,10.736,10.194,10.273,103445,0
2014-10-15,10.026,10.371,9.898,10.302,110616,0
2014-10-16,10.124,10.519,10.124,10.361,73674,0
2014-10-17,10.529,10.529,9.879,10.006,163282,0
2014-10-20,9.997,10.214,9.869,10.154,104096,0
2014-10-21,10.224,10.282,10.154,10.214,65257,0
2014-10-22,10.263,10.263,10.055,10.075,67008,0
2014-10-23,10.214,10.449,10.194,10.352,75336,0
2014-10-24,10.39,10.439,10.224,10.4,67241,0
2014-10-27,10.41,10.657,10.273,10.569,108500,0
2014-10-28,10.154,10.39,10.055,10.263,180842,0
2014-10-29,10.253,10.302,9.869,9.928,117007,0
2014-10-30,9.859,10.075,9.809,9.928,162685,0
2014-10-31,10.164,10.263,10.035,10.114,109940,0
2014-11-03,10.164,10.224,9.957,9.957,113519,0
2014-11-04,9.928,10.144,9.928,10.055,77276,0
2014-11-05,10.084,10.084,9.879,10.045,118153,0
2014-11-06,10.026,10.233,10.006,10.144,117483,0
2014-11-07,10.144,10.144,9.859,9.918,80412,0
2014-11-10,9.869,9.918,9.759,9.918,87762,0
2014-11-11,9.859,9.869,9.789,9.829,74630,0
2014-11-12,9.71,9.769,9.3754,9.759,227585,0
2014-11-13,9.839,9.957,9.583,9.603,70427,0
2014-11-14,9.583,9.661,9.4841,9.543,87178,0
2014-11-17,9.573,9.613,9.3654,9.4244,92085,0
2014-11-18,9.4244,9.553,9.3359,9.4045,81899,0
2014-11-19,9.4144,9.4144,9.04,9.0696,120311,0
2014-11-20,9.0696,9.4443,9.0696,9.4244,87960,0
2014-11-21,9.613,10.026,9.494,9.671,197287,0
2014-11-24,9.641,9.957,9.641,9.957,112125,0
2014-11-25,9.928,10.055,9.769,9.879,138581,0
2014-11-26,9.879,10.006,9.879,9.977,56380,0
2014-11-28,9.938,10.194,9.898,9.957,72295,0
2014-12-01,9.879,10.352,9.869,10.253,285825,0
2014-12-02,10.302,10.617,10.224,10.539,120513,0
2014-12-03,10.519,10.697,10.519,10.578,133584,0
2014-12-04,10.578,10.578,10.233,10.292,108509,0
2014-12-05,10.273,10.489,10.224,10.263,64233,0
2014-12-08,10.194,10.43,10.154,10.164,52782,0
2014-12-09,10.065,10.627,9.908,10.608,178044,0
2014-12-10,10.539,10.717,10.36,10.36,89813,0
2014-12-11,10.37,10.627,10.153,10.163,58025,0
2014-12-12,9.995,10.341,9.956,10.282,108562,0
2014-12-15,10.272,10.311,9.757,10.033,114018,0
2014-12-16,10.004,10.232,9.906,9.906,77330,0
2014-12-17,9.906,10.419,9.886,10.419,123803,0
2014-12-18,10.419,10.499,10.38,10.479,128652,0
2014-12-19,10.479,10.479,10.143,10.163,459528,0
2014-12-22,10.123,10.341,10.123,10.272,162094,0
2014-12-23,10.479,11.073,10.479,11.023,351959,0
2014-12-24,10.993,11.467,10.993,11.399,89602,0
2014-12-26,11.467,11.863,11.319,11.615,101870,0
2014-12-29,11.587,11.695,11.211,11.261,104842,0
2014-12-30,11.279,11.467,11.221,11.299,76655,0
2014-12-31,11.269,11.615,11.181,11.201,92925,0
2015-01-02,11.319,11.507,11.023,11.121,106744,0
2015-01-05,11.111,11.329,11.033,11.121,99326,0
2015-01-06,11.013,11.151,10.707,11.023,110149,0
2015-01-07,11.083,11.448,10.855,11.359,217333,0
2015-01-08,11.477,11.765,11.369,11.615,281271,0
2015-01-09,11.557,11.557,11.131,11.241,136021,0
2015-01-12,11.201,11.487,11.121,11.487,86880,0
2015-01-13,11.615,12.101,11.547,11.932,173692,0
2015-01-14,11.932,12.15,11.715,12.051,107995,0
2015-01-15,12.141,12.141,11.665,11.715,147469,0
2015-01-16,11.685,12.011,11.685,11.991,86143,0
2015-01-20,11.991,12.061,11.725,11.952,68736,0
2015-01-21,11.893,11.942,11.517,11.557,53785,0
2015-01-22,11.596,11.804,11.467,11.655,120649,0
2015-01-23,11.695,11.833,11.587,11.606,71032,0
2015-01-26,11.615,11.814,11.429,11.705,93501,0
2015-01-27,11.587,11.705,11.497,11.615,50282,0
2015-01-28,11.695,11.695,11.251,11.379,65336,0
2015-01-29,11.369,11.655,11.329,11.625,64961,0
2015-01-30,11.487,11.625,11.091,11.131,99815,0
2015-02-02,11.131,11.467,11.033,11.429,70576,0
2015-02-03,11.439,11.615,11.279,11.497,42945,0
2015-02-04,11.487,11.725,11.359,11.537,60198,0
2015-02-05,11.537,11.765,11.467,11.715,68327,0
2015-02-06,11.675,11.725,11.279,11.379,92906,0
2015-02-09,11.379,11.596,11.023,11.063,58236,0
2015-02-10,11.191,11.261,10.885,11.161,101687,0
2015-02-11,11.251,11.339,10.983,11.241,55809,0
2015-02-12,11.349,11.349,11.101,11.269,39626,0
2015-02-13,11.231,11.349,11.111,11.171,92773,0
2015-02-17,11.033,11.033,10.399,10.588,232171,0
2015-02-18,10.459,10.697,10.429,10.697,112913,0
2015-02-19,10.647,10.905,10.627,10.875,149698,0
2015-02-20,10.885,10.895,10.341,10.429,235111,0
2015-02-23,10.637,10.637,10.183,10.351,128147,0
2015-02-24,10.331,10.489,10.223,10.38,113769,0
2015-02-25,10.439,10.529,10.38,10.519,91505,0
2015-02-26,10.479,10.657,10.449,10.598,138592,0
2015-02-27,10.549,10.608,10.351,10.36,106633,0
2015-03-02,10.331,10.469,10.033,10.389,156484,0
2015-03-03,10.311,10.429,10.073,10.429,250660,0
2015-03-04,10.409,10.598,10.291,10.479,64941,0
2015-03-05,10.519,10.707,10.439,10.687,70504,0
2015-03-06,10.588,10.736,10.311,10.389,83451,0
2015-03-09,10.449,10.569,10.291,10.419,39046,0
2015-03-10,10.341,10.489,10.193,10.399,53713,0
2015-03-11,10.469,10.549,10.023,10.242,233706,0
2015-03-12,10.132,10.459,9.905,10.142,228259,0
2015-03-13,10.122,10.272,9.518,10.162,229267,0
2015-03-16,10.212,10.499,10.182,10.459,127091,0
2015-03-17,10.37,10.419,10.202,10.331,79281,0
2015-03-18,10.272,10.409,10.142,10.301,62335,0
2015-03-19,10.252,10.301,10.202,10.282,70908,0
2015-03-20,10.321,10.37,10.013,10.032,195074,0
2015-03-23,10.023,10.212,10.023,10.182,123863,0
2015-03-24,10.172,10.399,9.945,10.013,157351,0
2015-03-25,10.052,10.272,9.875,9.955,99454,0
2015-03-26,9.955,10.112,9.865,9.895,66873,0
2015-03-27,9.875,10.152,9.875,9.984,105606,0
2015-03-30,10.023,10.389,10.003,10.202,82609,0
2015-03-31,10.062,10.341,9.955,10.282,94395,0
2015-04-01,10.232,10.282,10.082,10.192,47205,0
2015-04-02,10.162,10.262,10.102,10.252,73027,0
2015-04-06,10.142,10.232,10.062,10.122,88560,0
2015-04-07,10.112,10.242,10.032,10.132,84289,0
2015-04-08,10.092,10.222,10.003,10.092,274354,0
2015-04-09,10.162,10.162,9.984,10.092,121013,0
2015-04-10,10.082,10.449,10.013,10.272,125679,0
2015-04-13,10.262,10.36,10.112,10.132,63343,0
2015-04-14,10.152,10.549,10.122,10.549,86341,0
2015-04-15,10.529,10.608,10.341,10.419,84685,0
2015-04-16,10.449,10.509,10.122,10.162,90211,0
2015-04-17,10.092,10.162,9.805,9.825,270925,0
2015-04-20,9.905,10.192,9.825,10.062,42607,0
2015-04-21,10.062,10.142,10.032,10.102,39150,0
2015-04-22,9.935,10.212,9.895,10.023,54858,0
2015-04-23,9.984,10.172,9.945,10.042,38631,0
2015-04-24,10.062,10.102,9.915,10.092,46914,0
2015-04-27,10.102,10.212,9.795,9.905,95217,0
2015-04-28,9.4184,10.766,9.4184,10.688,164309,0
2015-04-29,10.549,10.599,10.182,10.301,123661,0
2015-04-30,10.202,10.212,9.875,10.112,150894,0
2015-05-01,10.162,10.262,9.935,10.003,142624,0
2015-05-04,10.042,10.192,10.023,10.092,94410,0
2015-05-05,10.102,10.232,9.925,10.092,120434,0
2015-05-06,10.242,10.272,9.955,10.142,127616,0
2015-05-07,10.172,10.262,9.994,10.003,65697,0
2015-05-08,10.122,10.291,9.974,10.023,79179,0
2015-05-11,10.082,10.509,10.052,10.222,174194,0
2015-05-12,10.192,10.262,10.023,10.032,52290,0
2015-05-13,10.013,10.062,9.935,10.023,55475,0
2015-05-14,10.112,10.311,10.072,10.282,86543,0
2015-05-15,10.301,10.321,10.132,10.232,69802,0
2015-05-18,10.37,10.856,10.37,10.796,153294,0
2015-05-19,10.826,10.906,10.499,10.638,64185,0
2015-05-20,10.736,10.945,10.608,10.916,108127,0
2015-05-21,10.906,11.055,10.836,11.045,132236,0
2015-05-22,10.995,11.143,10.916,11.035,103589,0
2015-05-26,11.075,11.093,10.599,10.776,143829,0
2015-05-27,10.776,10.945,10.539,10.926,80894,0
2015-05-28,10.906,10.965,10.718,10.766,48946,0
2015-05-29,10.727,10.796,10.499,10.618,66470,0
2015-06-01,10.648,10.836,10.449,10.618,90898,0
2015-06-02,10.549,10.727,10.479,10.549,44618,0
2015-06-03,10.539,10.658,10.459,10.608,44179,0
2015-06-04,10.539,10.569,10.439,10.459,42767,0
2015-06-05,10.429,10.776,10.331,10.698,82105,0
2015-06-08,10.698,10.856,10.698,10.708,64454,0
2015-06-09,10.678,10.926,10.539,10.906,75103,0
2015-06-10,10.975,11.254,10.975,11.104,72683,0
2015-06-11,11.114,11.154,10.935,11.104,56827,0
2015-06-12,11.114,11.154,10.935,11.045,43757,0
2015-06-15,10.935,11.104,10.906,10.965,78360,0
2015-06-16,10.935,11.065,10.935,10.945,65183,0
2015-06-17,10.975,11.134,10.945,11.015,45265,0
2015-06-18,11.035,11.244,10.965,11.164,88620,0
2015-06-19,11.214,11.214,11.065,11.134,116786,0
2015-06-22,11.234,11.403,11.065,11.383,66892,0
2015-06-23,11.403,11.403,11.164,11.273,52418,0
2015-06-24,11.263,11.383,11.194,11.323,66088,0
2015-06-25,11.323,11.433,11.244,11.413,63171,0
2015-06-26,11.353,11.403,11.154,11.293,439882,0
2015-06-29,11.194,11.353,11.065,11.094,61058,0
2015-06-30,11.164,11.234,11.015,11.214,108509,0
2015-07-01,11.244,11.353,11.154,11.244,72525,0
2015-07-02,11.283,11.373,10.856,11.214,93348,0
2015-07-06,11.254,11.502,11.124,11.413,119803,0
2015-07-07,11.433,11.433,11.015,11.323,87916,0
2015-07-08,11.234,11.363,11.055,11.204,345729,0
2015-07-09,11.333,11.462,11.234,11.363,82987,0
2015-07-10,11.482,11.552,11.045,11.234,273808,0
2015-07-13,11.313,11.502,11.263,11.472,66892,0
2015-07-14,11.482,11.572,11.413,11.512,66645,0
2015-07-15,11.502,11.532,11.303,11.462,43307,0
2015-07-16,11.462,11.641,11.442,11.621,50094,0
2015-07-17,11.641,11.681,11.591,11.611,58644,0
2015-07-20,11.601,11.611,11.462,11.512,40236,0
2015-07-21,11.532,11.582,11.363,11.452,88218,0
2015-07-22,11.373,11.433,11.303,11.383,50798,0
2015-07-23,11.423,11.423,11.114,11.174,66490,0
2015-07-24,11.154,11.184,10.687,10.736,70514,0
2015-07-27,10.667,10.816,10.568,10.677,110348,0
2015-07-28,10.448,11.025,10.388,10.926,128756,0
2015-07-29,11.025,11.114,10.608,10.637,143442,0
2015-07-30,10.627,10.965,10.558,10.945,108436,0
2015-07-31,10.945,11.025,10.806,10.886,60857,0
2015-08-03,10.935,10.985,10.876,10.906,161528,0
2015-08-04,10.926,10.985,10.647,10.697,43657,0
2015-08-05,10.766,10.935,10.707,10.906,34101,0
2015-08-06,10.836,10.886,10.578,10.627,36386,0
2015-08-07,10.538,10.617,10.388,10.448,57940,0
2015-08-10,10.448,10.498,10.339,10.418,84496,0
2015-08-11,10.309,10.428,10.24,10.26,52093,0
2015-08-12,10.27,10.438,10.08,10.418,129661,0
2015-08-13,10.369,10.558,10.24,10.339,63473,0
2015-08-14,10.27,10.538,10.2,10.498,52207,0
2015-08-17,10.488,10.637,10.369,10.608,40337,0
2015-08-18,10.627,10.637,10.408,10.468,42047,0
2015-08-19,10.359,10.508,10.22,10.448,50496,0
2015-08-20,10.27,10.388,10.18,10.18,76549,0
2015-08-21,10.001,10.438,9.862,10.24,67194,0
2015-08-24,9.762,9.981,9.4641,9.682,106034,0
2015-08-25,9.643,9.682,9.3547,9.524,97372,0
2015-08-26,9.653,9.712,9.3945,9.544,66591,0
2015-08-27,9.643,9.673,9.4541,9.584,64277,0
2015-08-28,9.514,9.892,9.514,9.842,66189,0
2015-08-31,9.762,9.942,9.643,9.722,67798,0
2015-09-01,9.524,9.722,9.4541,9.4841,100993,0
2015-09-02,9.584,9.822,9.584,9.802,51100,0
2015-09-03,9.822,9.922,9.702,9.742,34401,0
2015-09-04,9.574,9.802,9.574,9.712,37621,0
2015-09-08,9.892,9.892,9.653,9.792,47881,0
2015-09-09,9.862,9.952,9.593,9.633,44626,0
2015-09-10,9.593,9.862,9.573,9.613,39408,0
2015-09-11,9.573,9.663,9.553,9.613,26074,0
2015-09-14,9.613,9.692,9.4731,9.4731,30888,0
2015-09-15,9.513,9.742,9.4531,9.682,102390,0
2015-09-16,9.653,9.673,9.493,9.553,58265,0
2015-09-17,9.563,9.722,9.563,9.613,56897,0
2015-09-18,9.4731,9.702,9.4731,9.4831,118536,0
2015-09-21,9.553,9.712,9.513,9.613,57563,0
2015-09-22,9.523,9.633,9.4731,9.513,35501,0
2015-09-23,9.543,9.563,9.4731,9.4731,52768,0
2015-09-24,9.4731,9.812,9.4731,9.752,105348,0
2015-09-25,9.802,10.47,9.722,9.822,128965,0
2015-09-28,9.772,9.772,9.573,9.623,111466,0
2015-09-29,9.623,9.942,9.623,9.802,63480,0
2015-09-30,9.942,9.942,9.673,9.702,108808,0
2015-10-01,9.702,9.892,9.663,9.862,110814,0
2015-10-02,9.762,10.022,9.762,10.012,66188,0
2015-10-05,10.081,10.371,10.081,10.241,50214,0
2015-10-06,10.181,10.311,10.022,10.071,57964,0
2015-10-07,10.151,10.311,10.051,10.191,347384,0
2015-10-08,10.101,10.341,10.022,10.321,59769,0
2015-10-09,10.361,10.39,10.191,10.201,25372,0
2015-10-12,10.181,10.39,10.091,10.371,56138,0
2015-10-13,10.281,10.43,10.032,10.061,46933,0
2015-10-14,10.032,10.221,9.982,10.121,68293,0
2015-10-15,10.131,10.381,10.061,10.381,32191,0
2015-10-16,10.42,10.42,10.251,10.351,29383,0
2015-10-19,10.311,10.45,10.241,10.301,39099,0
2015-10-20,10.181,10.361,10.161,10.291,27949,0
2015-10-21,10.341,10.41,9.922,9.982,38409,0
2015-10-22,10.002,10.051,9.772,9.872,38609,0
2015-10-23,9.922,10.022,9.702,9.842,59970,0
2015-10-26,9.762,9.762,9.563,9.653,74010,0
2015-10-27,10.151,10.72,9.613,10.43,184523,0
2015-10-28,10.5,10.72,10.41,10.72,111315,0
2015-10-29,10.72,10.769,10.56,10.6,53151,0
2015-10-30,10.59,10.66,10.46,10.51,40715,0
2015-11-02,10.51,10.71,10.51,10.7,35491,0
2015-11-03,10.65,10.72,10.53,10.56,64884,0
2015-11-04,10.58,10.72,10.55,10.58,34760,0
2015-11-05,10.57,10.73,10.55,10.73,38208,0
2015-11-06,10.7,10.959,10.63,10.959,52148,0
2015-11-09,10.949,10.949,10.67,10.759,27763,0
2015-11-10,10.749,10.819,10.59,10.779,39813,0
2015-11-11,10.769,10.849,10.63,10.69,27578,0
2015-11-12,10.65,10.779,10.49,10.5,26274,0
2015-11-13,10.4,10.58,10.4,10.42,37306,0
2015-11-16,10.39,10.47,10.281,10.4,39813,0
2015-11-17,10.331,10.5,10.331,10.381,34899,0
2015-11-18,10.381,10.49,10.271,10.381,62377,0
2015-11-19,10.341,10.46,10.231,10.351,37306,0
2015-11-20,10.41,10.55,10.241,10.301,89855,0
2015-11-23,10.281,10.4,10.231,10.271,27578,0
2015-11-24,10.221,10.73,10.221,10.72,65385,0
2015-11-25,10.749,10.969,10.749,10.969,27879,0
2015-11-27,10.969,11.148,10.889,10.959,32592,0
2015-11-30,10.969,11.039,10.72,10.829,98880,0
2015-12-01,10.62,10.769,10.56,10.72,55850,0
2015-12-02,10.49,10.73,10.49,10.61,39870,0
2015-12-03,10.62,10.68,10.46,10.48,33252,0
2015-12-04,10.48,10.7,10.47,10.65,53953,0
2015-12-07,10.6,10.66,10.47,10.55,66990,0
2015-12-08,10.47,10.64,10.45,10.56,49601,0
2015-12-09,10.52,10.68,10.36,10.4,24100,0
2015-12-10,10.39,10.5,10.23,10.4,26700,0
2015-12-11,10.22,10.58,10.15,10.21,50300,0
2015-12-14,10.4,10.49,10.13,10.27,65612,0
2015-12-15,10.34,10.5,10.14,10.49,35200,0
2015-12-16,10.61,10.79,10.44,10.64,53800,0
2015-12-17,10.7,10.74,10.54,10.55,31200,0
2015-12-18,10.5,10.67,10.24,10.26,144000,0
2015-12-21,10.4,10.42,9.98,10.13,54700,0
2015-12-22,10.16,10.32,10.04,10.14,38897,0
2015-12-23,10.14,10.3,9.66,10.19,357400,0
2015-12-24,10.23,10.73,10.23,10.71,36215,0
2015-12-28,10.75,11.09,10.75,11.09,74950,0
2015-12-29,11.11,11.29,11.02,11.16,52961,0
2015-12-30,11.17,11.297,11,11.25,59869,0
2015-12-31,11.16,11.31,10.76,10.78,71775,0
2016-01-04,10.72,10.72,10.06,10.31,101675,0
2016-01-05,10.28,10.39,10.18,10.28,33179,0
2016-01-06,10.11,10.38,10.11,10.33,83119,0
2016-01-07,10.13,10.27,10.02,10.02,76377,0
2016-01-08,10.06,10.18,9.78,9.86,109068,0
2016-01-11,9.9,10.14,9.74,9.89,45706,0
2016-01-12,9.99,10.15,9.68,9.92,71811,0
2016-01-13,9.94,9.94,9.4,9.47,124294,0
2016-01-14,9.5,9.74,9.47,9.6,66491,0
2016-01-15,9.33,9.64,9.24,9.61,73690,0
2016-01-19,9.72,9.79,9.22,9.32,104600,0
2016-01-20,9.18,9.46,9.0511,9.34,138476,0
2016-01-21,9.35,9.59,9.24,9.46,134858,0
2016-01-22,9.56,9.74,9.48,9.74,60551,0
2016-01-25,9.68,9.75,9.5,9.5,43512,0
2016-01-26,9.47,9.7408,9.47,9.54,153623,0
2016-01-27,9.47,9.6155,9.3701,9.51,56906,0
2016-01-28,9.49,9.63,9.45,9.53,47141,0
2016-01-29,9.49,9.83,9.44,9.83,124249,0
2016-02-01,9.73,9.77,9.62,9.66,47174,0
2016-02-02,9.59,9.7,9.51,9.62,42067,0
2016-02-03,9.74,9.74,9.43,9.61,42276,0
2016-02-04,9.56,9.67,9.41,9.56,97580,0
2016-02-05,9.52,9.56,9.19,9.27,90498,0
2016-02-08,9.2,9.41,9.03,9.36,48927,0
2016-02-09,9.28,9.59,9.11,9.3,47991,0
2016-02-10,9.39,9.5,9.15,9.24,45366,0
2016-02-11,9.12,9.15,8.94,8.97,163114,0
2016-02-12,9.02,9.11,8.94,9.06,95191,0
2016-02-16,9.21,9.97,9.1,9.79,176656,0
2016-02-17,9.77,10.25,9.57,10.2,118320,0
2016-02-18,10.2,10.36,10.09,10.2,132266,0
2016-02-19,10.13,10.38,10.13,10.24,106247,0
2016-02-22,10.3,10.61,10.04,10.48,190900,0
2016-02-23,10.45,10.56,10.26,10.3,77546,0
2016-02-24,10.2,10.56,10.06,10.53,54151,0
2016-02-25,10.46,10.77,10.41,10.76,79800,0
2016-02-26,10.81,10.91,10.5,10.54,105540,0
2016-02-29,10.6,10.8,10.49,10.71,114383,0
2016-03-01,10.74,10.99,10.66,10.85,201009,0
2016-03-02,10.75,10.921,10.53,10.91,66935,0
2016-03-03,10.87,10.965,10.78,10.86,86576,0
2016-03-04,10.88,10.99,10.74,10.83,65551,0
2016-03-07,11,11.32,10.95,11.21,166287,0
2016-03-08,11.2,11.33,11.04,11.06,95677,0
2016-03-09,11.19,11.19,11,11.08,67658,0
2016-03-10,11.15,11.15,10.73,10.81,50041,0
2016-03-11,10.84,10.93,10.6803,10.76,103092,0
2016-03-14,10.8,11.08,10.72,10.91,151033,0
2016-03-15,10.91,11.01,10.59,10.63,84852,0
2016-03-16,10.59,10.76,10.58,10.71,58373,0
2016-03-17,10.68,10.85,10.54,10.78,77519,0
2016-03-18,10.87,10.87,10.58,10.64,229745,0
2016-03-21,10.64,10.71,10.51,10.55,56449,0
2016-03-22,10.51,10.68,10.48,10.61,46002,0
2016-03-23,10.53,10.57,10.34,10.47,61279,0
2016-03-24,10.41,10.47,10.21,10.4,68905,0
2016-03-28,10.33,10.87,10.3001,10.78,110120,0
2016-03-29,10.81,11,10.63,10.99,80727,0
2016-03-30,11,11.22,10.93,11.15,88107,0
2016-03-31,11.07,11.2299,10.75,10.75,282616,0
2016-04-01,10.72,11,10.66,10.94,48600,0
2016-04-04,10.97,10.97,10.78,10.87,67073,0
2016-04-05,10.76,10.91,10.67,10.75,77215,0
2016-04-06,10.73,10.87,10.64,10.86,74298,0
2016-04-07,10.8,10.975,10.78,10.92,143022,0
2016-04-08,10.97,11.11,10.84,11.01,92616,0
2016-04-11,11,11.11,10.83,10.88,62423,0
2016-04-12,10.87,11.02,10.755,11,38182,0
2016-04-13,11.16,11.87,10.97,11.82,186955,0
2016-04-14,11.8,11.99,11.775,11.83,137442,0
2016-04-15,11.79,12.01,11.61,11.99,139518,0
2016-04-18,11.92,12.7,11.88,12.57,223139,0
2016-04-19,12.6,13,12.56,12.77,195336,0
2016-04-20,12.91,12.91,12.27,12.5,148700,0
2016-04-21,12.67,12.82,12.47,12.5,138082,0
2016-04-22,12.66,12.66,12.27,12.44,131526,0
2016-04-25,12.5,12.5,12.11,12.16,78050,0
2016-04-26,12.14,12.46,12.04,12.41,177923,0
2016-04-27,12.35,12.42,11.88,12.07,225682,0
2016-04-28,12.5,12.749,11.68,12.19,643526,0
2016-04-29,12.26,12.58,12.26,12.4,245210,0
2016-05-02,12.55,12.55,12.2,12.4,165758,0
2016-05-03,12.42,12.49,12.13,12.25,181396,0
2016-05-04,12.13,12.3,12.07,12.18,57915,0
2016-05-05,12.11,12.25,12.07,12.19,86796,0
2016-05-06,12.03,12.26,12.03,12.25,80489,0
2016-05-09,12.41,12.43,12,12.25,118250,0
2016-05-10,12.32,12.35,12.17,12.25,58851,0
2016-05-11,12.26,12.26,12.02,12.06,48386,0
2016-05-12,11.99,12.11,11.83,11.87,126568,0
2016-05-13,11.84,11.88,11.64,11.73,121930,0
2016-05-16,11.78,11.95,11.68,11.72,95858,0
2016-05-17,11.73,11.79,11.22,11.27,192333,0
2016-05-18,11.25,11.48,11.11,11.44,128418,0
2016-05-19,11.4,11.45,11.17,11.36,51233,0
2016-05-20,11.43,11.5487,11.34,11.45,69549,0
2016-05-23,11.49,11.68,11.46,11.48,61831,0
2016-05-24,11.57,11.91,11.56,11.65,226789,0
2016-05-25,11.64,11.6999,11.55,11.59,64278,0
2016-05-26,11.53,11.65,11.41,11.6,78210,0
2016-05-27,11.67,11.72,11.49,11.52,69959,0
2016-05-31,11.54,11.6,11.39,11.55,360968,0
2016-06-01,11.46,11.76,11.43,11.66,199064,0
2016-06-02,11.68,11.75,11.51,11.65,131130,0
2016-06-03,11.67,11.84,11.6,11.79,70073,0
2016-06-06,11.74,11.79,11.71,11.75,120981,0
2016-06-07,11.75,11.94,11.71,11.88,79081,0
2016-06-08,11.85,12.06,11.73,12.03,92293,0
2016-06-09,11.91,12.07,11.91,11.98,50342,0
2016-06-10,11.89,12,11.76,11.88,75815,0
2016-06-13,12,12.07,11.91,11.99,142242,0
2016-06-14,11.93,12.09,11.8683,12.05,110311,0
2016-06-15,12.17,12.17,11.98,11.99,125342,0
2016-06-16,11.99,12.05,11.9089,12.02,113888,0
2016-06-17,12,12,11.76,11.8,196729,0
2016-06-20,11.99,12.24,11.95,12.04,323391,0
2016-06-21,12.08,12.09,11.85,12,109534,0
2016-06-22,12.05,12.05,11.81,11.85,232274,0
2016-06-23,11.98,12.05,11.91,11.94,173913,0
2016-06-24,11.57,11.76,11.42,11.55,1721260,0
2016-06-27,11.44,11.61,11.35,11.52,267406,0
2016-06-28,11.56,11.76,11.56,11.63,164240,0
2016-06-29,11.69,11.8,11.57,11.72,165144,0
2016-06-30,11.8,11.92,11.64,11.81,306952,0
2016-07-01,11.85,12.11,11.69,12,213411,0
2016-07-05,11.97,11.995,11.76,11.85,115571,0
2016-07-06,11.8,11.98,11.8,11.91,166366,0
2016-07-07,11.9,12,11.86,11.98,73846,0
2016-07-08,12.05,12.37,11.99,12.23,172952,0
2016-07-11,12.25,12.25,12.05,12.19,109703,0
2016-07-12,12.19,12.29,12.18,12.2,118999,0
2016-07-13,12.3,12.39,12.22,12.35,171765,0
2016-07-14,12.37,12.4622,12.21,12.22,92323,0
2016-07-15,12.29,12.31,12.13,12.21,77866,0
2016-07-18,12.26,12.26,12.1101,12.13,70771,0
2016-07-19,12.11,12.21,11.97,11.97,103445,0
2016-07-20,12,12.2,11.98,12.13,59462,0
2016-07-21,12.16,12.16,11.9603,11.99,89950,0
2016-07-22,12,12.04,11.87,12,111916,0
2016-07-25,11.94,12.06,11.91,12.02,176302,0
2016-07-26,12.99,14.18,12.99,13.75,1918318,0
2016-07-27,13.87,14.25,13.6,14.05,462854,0
2016-07-28,14.13,14.4,14.06,14.29,441366,0
2016-07-29,14.37,14.73,14.35,14.57,521777,0
2016-08-01,14.38,14.52,13.99,14.32,437102,0
2016-08-02,14.32,14.45,14.04,14.25,240908,0
2016-08-03,14.15,14.2399,13.93,14,231886,0
2016-08-04,14,14.0396,13.88,13.98,123168,0
2016-08-05,14,14.67,14,14.58,281742,0
2016-08-08,14.67,14.71,14.304,14.34,84386,0
2016-08-09,14.37,14.8,14.31,14.67,153335,0
2016-08-10,14.7,14.75,14.56,14.7,193107,0
2016-08-11,14.82,15.51,14.764,15.33,585964,0
2016-08-12,15.34,15.53,15.13,15.51,309765,0
2016-08-15,15.51,15.97,15.51,15.87,305147,0
2016-08-16,15.93,15.93,15.62,15.65,260325,0
2016-08-17,15.75,15.78,15.27,15.49,125966,0
2016-08-18,15.5,15.645,15.41,15.6,113740,0
2016-08-19,15.54,15.6,15.335,15.52,135523,0
2016-08-22,15.56,15.82,15.41,15.56,149968,0
2016-08-23,15.53,15.77,15.37,15.53,147552,0
2016-08-24,15.61,15.73,15.37,15.38,162142,0
2016-08-25,15.28,15.56,15.211,15.33,133412,0
2016-08-26,15.42,15.71,15.33,15.67,155624,0
2016-08-29,15.88,16.42,15.82,16.39,435788,0
2016-08-30,16.45,16.521,15.88,16.06,239156,0
2016-08-31,16.14,16.16,15.87,15.95,164189,0
2016-09-01,16,16.07,15.73,15.84,159688,0
2016-09-02,15.85,16.32,15.83,16.23,269373,0
2016-09-06,16.34,16.487,16.083,16.43,324537,0
2016-09-07,16.55,17.69,16.55,17.64,927439,0
2016-09-08,17.64,18.08,17.51,17.67,814958,0
2016-09-09,17.67,17.79,17.11,17.24,597184,0
2016-09-12,17.01,17.525,16.78,17.51,453033,0
2016-09-13,17.47,17.5,17.08,17.17,167815,0
2016-09-14,17.18,17.62,17.16,17.48,385331,0
2016-09-15,17.49,17.81,17.445,17.75,374484,0
2016-09-16,17.78,18.085,17.71,17.91,901898,0
2016-09-19,18,18.245,17.66,17.86,400671,0
2016-09-20,17.98,18.08,17.8,17.86,194254,0
2016-09-21,18.04,18.38,17.73,18.28,275262,0
2016-09-22,18.49,18.64,18.34,18.56,339811,0
2016-09-23,18.55,18.61,18.02,18.14,160707,0
2016-09-26,18.1,18.1,17.69,17.82,189727,0
2016-09-27,18,18.123,17.73,17.87,228934,0
2016-09-28,18,18.01,17.7611,17.84,173551,0
2016-09-29,17.89,17.89,17.35,17.41,405591,0
2016-09-30,17.41,17.65,17,17.57,359344,0
2016-10-03,17.5,17.6,17.245,17.49,223534,0
2016-10-04,17.47,17.53,17.1,17.29,411575,0
2016-10-05,17.31,17.47,17.22,17.24,123778,0
2016-10-06,17.26,17.28,17.03,17.1,95570,0
2016-10-07,17.16,17.36,17.069,17.32,161706,0
2016-10-10,17.21,17.79,17.185,17.64,249303,0
2016-10-11,17.5,17.51,16.68,16.88,521449,0
2016-10-12,16.95,17.171,16.88,17.05,185960,0
2016-10-13,16.85,17.12,16.73,16.99,206854,0
2016-10-14,17.08,17.12,16.81,16.81,117617,0
2016-10-17,16.8,16.9,16.6198,16.75,149879,0
2016-10-18,16.95,17.125,16.85,17,139600,0
2016-10-19,17.05,17.2,16.8,17,172660,0
2016-10-20,16.85,17.35,16.85,17.1,147354,0
2016-10-21,16.95,17.25,16.85,17.15,125498,0
2016-10-24,17.25,17.45,17.15,17.25,120615,0
2016-10-25,17.3,17.3,16.8,17,151394,0
2016-10-26,16.9,16.9,16.525,16.7,282419,0
2016-10-27,17.35,18.25,16.75,16.75,422441,0
2016-10-28,16.9,17.3,16.75,17,302971,0
2016-10-31,17.1,17.2,16.5,17,294114,0
2016-11-01,17,17.2,16.75,17.05,184757,0
2016-11-02,17.1,17.1,16.6,16.6,105401,0
2016-11-03,16.6,16.85,16.451,16.65,135409,0
2016-11-04,16.55,16.95,16.4,16.45,154685,0
2016-11-07,16.65,17.35,16.55,17.25,185810,0
2016-11-08,17.25,17.4,16.865,17.2,127769,0
2016-11-09,16.63,17.65,16.5,17.6,188576,0
2016-11-10,17.9,18.4007,17.5,18.25,285449,0
2016-11-11,18.35,19.15,18.0781,18.9,294504,0
2016-11-14,19.15,19.2075,18.35,18.7,261084,0
2016-11-15,18.7,19.25,18.65,19.25,229540,0
2016-11-16,19.2,19.45,18.9,19.25,187846,0
2016-11-17,19.3,19.55,19.25,19.4,177054,0
2016-11-18,19.35,19.7,19.25,19.7,123083,0
2016-11-21,19.7,19.9,19.3,19.45,135615,0
2016-11-22,19.45,19.5,19,19.45,185576,0
2016-11-23,19.35,20.05,19.3,19.9,140921,0
2016-11-25,19.8,20.15,19.8,20.1,60902,0
2016-11-28,19.95,20.05,19.5,19.65,134669,0
2016-11-29,19.75,19.9,19.45,19.65,159659,0
2016-11-30,19.85,19.85,19.1297,19.65,357421,0
2016-12-01,19.7,19.75,18.45,18.6,200106,0
2016-12-02,18.55,18.85,17.75,17.85,206981,0
2016-12-05,18.05,18.55,18.05,18.15,185964,0
2016-12-06,18.05,18.4,17.8,18.15,186858,0
2016-12-07,18.15,18.35,17.85,18.2,133824,0
2016-12-08,18.25,18.7999,18,18.6,150238,0
2016-12-09,18.55,18.9,18.4,18.7,147579,0
2016-12-12,18.6,19.5,18.5,19.45,219797,0
2016-12-13,19.35,19.6,18.8,18.9,276948,0
2016-12-14,18.9,19.25,18.8,18.9,131609,0
2016-12-15,18.9,19.6,18.8,19.55,168304,0
2016-12-16,19.65,19.65,19.15,19.3,749095,0
2016-12-19,19.45,19.55,19.05,19.1,155740,0
2016-12-20,19.3,19.85,19.2,19.55,100183,0
2016-12-21,19.5,19.6,19.3,19.4,72539,0
2016-12-22,19.4,19.5,19.35,19.4,110225,0
2016-12-23,19.35,19.7,19.35,19.7,56985,0
2016-12-27,19.65,20,19.6,19.9,118494,0
2016-12-28,19.85,19.9,19.25,19.4,121505,0
2016-12-29,19.4,19.65,19.15,19.35,91109,0
2016-12-30,19.35,19.4,19.05,19.15,104494,0
2017-01-03,19.15,19.15,18.8,19,137515,0
2017-01-04,19.1,19.3,18.95,19.15,209783,0
2017-01-05,19,19.5,19,19.2,143304,0
2017-01-06,19.25,19.3,18.95,19.15,106054,0
2017-01-09,19.2,19.25,18.9,19,99581,0
2017-01-10,18.95,19.45,18.95,19.35,132051,0
2017-01-11,19.35,19.55,18.95,19.3,86563,0
2017-01-12,19.05,19.15,18.55,18.8,107301,0
2017-01-13,18.85,19.25,18.7501,19.15,91673,0
2017-01-17,19.05,19.05,18.6,18.65,95594,0
2017-01-18,18.8,18.8,18.55,18.65,54641,0
2017-01-19,18.7,18.7,18.3,18.5,91360,0
2017-01-20,18.55,19,18.45,18.9,141802,0
2017-01-23,18.9,19.1,18.55,18.65,115949,0
2017-01-24,18.7,18.9,18.45,18.8,82362,0
2017-01-25,18.9,19.05,18.65,18.85,72466,0
2017-01-26,18.8,18.8,18.2,18.25,74197,0
2017-01-27,18.25,18.7,18.1,18.55,72222,0
2017-01-30,18.45,18.6,18.1,18.3,107900,0
2017-01-31,18.2,19.1,18.2,19,144755,0
2017-02-01,19.15,19.15,18.7,19.1,76020,0
2017-02-02,19,19,18.4,18.5,92427,0
2017-02-03,18.7,19,18.4,18.95,72875,0
2017-02-06,18.9,18.9948,18.5,18.8,58410,0
2017-02-07,18.8,18.9,18.45,18.55,85241,0
2017-02-08,18.45,18.55,18.25,18.35,67792,0
2017-02-09,18.4,18.8,18.4,18.6,49423,0
2017-02-10,18.75,18.75,18.45,18.6,61028,0
2017-02-13,18.65,18.9,18.5,18.65,66123,0
2017-02-14,18.55,19.2,18.55,19.1,91358,0
2017-02-15,19.1,19.6,19.035,19.55,105369,0
2017-02-16,19.1,19.1,15.2,16.1,1322982,0
2017-02-17,16.6,17.35,16.2,17.25,671242,0
2017-02-21,17.3,17.3,16.275,16.3,397922,0
2017-02-22,16.3,16.9,16.2,16.75,361210,0
2017-02-23,16.75,17,16.3,16.6,217004,0
2017-02-24,16.4,17.35,16.4,17.25,189753,0
2017-02-27,17.25,17.45,16.7,16.75,174231,0
2017-02-28,16.7,16.75,16,16,267347,0
2017-03-01,16.25,16.6,15.95,16.45,331208,0
2017-03-02,16.35,16.6,16.3,16.3,81626,0
2017-03-03,16.3,16.4655,16.1,16.25,62254,0
2017-03-06,16.15,16.15,15.85,15.95,85735,0
2017-03-07,15.95,16.1,15.85,15.95,71841,0
2017-03-08,16.05,16.05,15.75,15.75,63553,0
2017-03-09,15.7,16.3,15.7,16.05,97216,0
2017-03-10,16.2,16.45,15.95,16.3,101686,0
2017-03-13,16.25,16.487,16,16.4,155607,0
2017-03-14,16.3,16.5,15.975,16.35,231063,0
2017-03-15,16.45,16.75,16.3,16.6,148560,0
2017-03-16,16.65,16.9,16.4,16.7,186473,0
2017-03-17,16.65,17,16.65,16.9,318018,0
2017-03-20,16.95,17.05,16.55,17,128795,0
2017-03-21,17.1,17.1,16.55,16.55,138497,0
2017-03-22,16.5,16.65,16.35,16.45,117840,0
2017-03-23,16.35,16.8,16.25,16.7,102617,0
2017-03-24,16.8,17.15,16.65,17.15,187756,0
2017-03-27,16.95,16.95,16.55,16.55,99078,0
2017-03-28,16.45,16.544,16.1,16.25,167247,0
2017-03-29,16.2,16.5,16.15,16.2,96463,0
2017-03-30,16.25,16.575,16.1,16.45,137767,0
2017-03-31,16.45,16.85,16.25,16.65,177644,0
2017-04-03,16.6,16.6999,16.15,16.15,135416,0
2017-04-04,16.1,16.3,15.85,16,116121,0
2017-04-05,16.1,16.15,15.7,15.85,133160,0
2017-04-06,15.8,16.25,15.6,16.15,180284,0
2017-04-07,16.15,16.2,15.55,15.9,125055,0
2017-04-10,15.85,15.9,15.35,15.6,286997,0
2017-04-11,15.5,15.7,15.4,15.6,172367,0
2017-04-12,15.6,15.6,14.95,14.95,165763,0
2017-04-13,14.75,15.15,14.45,14.8,602776,0
2017-04-17,14.75,15,14.5,14.75,257920,0
2017-04-18,14.7,14.7,14.3,14.7,349990,0
2017-04-19,14.75,15.15,14.025,14.6,780604,0
2017-04-20,14.55,15.8,14.5,15.45,332141,0
2017-04-21,15.45,15.7125,15.35,15.65,205061,0
2017-04-24,15.9,16.1,15.725,16.05,153232,0
2017-04-25,16.2,16.65,16.05,16.25,276481,0
2017-04-26,16.35,16.85,16.25,16.75,225439,0
2017-04-27,17.15,19.35,17.1,18.4,552187,0
2017-04-28,18.4,18.55,18,18.15,195380,0
2017-05-01,18.25,18.5,18.1,18.3,234213,0
2017-05-02,18.4,18.65,18.15,18.3,155095,0
2017-05-03,18.3,18.45,18.075,18.4,128784,0
2017-05-04,18.45,18.5,18.1,18.45,86100,0
2017-05-05,18.5,19.05,18.4,19,248843,0
2017-05-08,19.05,19.0999,18.65,18.8,81780,0
2017-05-09,18.75,19.15,18.65,18.95,167738,0
2017-05-10,18.9,19,18.55,18.95,121693,0
2017-05-11,18.9,19.05,18.725,18.8,117049,0
2017-05-12,18.7,18.95,18.6375,18.85,80468,0
2017-05-15,18.85,19.05,18.75,18.9,95329,0
2017-05-16,18.9,19,18.53,19,107826,0
2017-05-17,18.85,18.85,18.225,18.25,202863,0
2017-05-18,18.15,18.3715,18.15,18.25,94578,0
2017-05-19,18.25,18.55,18.25,18.25,136750,0
2017-05-22,18.35,18.45,18.2,18.35,97388,0
2017-05-23,18.4,18.6,18.15,18.3,149631,0
2017-05-24,18.25,18.6,18.15,18.6,128892,0
2017-05-25,18.6,18.7,18.21,18.4,72598,0
2017-05-26,18.2,18.35,18.2,18.25,52290,0
2017-05-30,18.2,18.65,18.1,18.6,102084,0
2017-05-31,18.7,18.7,18.15,18.25,65195,0
2017-06-01,18.2,18.65,18.2,18.6,77746,0
2017-06-02,18.6,19,18.6,18.75,82933,0
2017-06-05,18.8,18.8,18.2,18.2,70659,0
2017-06-06,18,18.85,17.8,18.6,94729,0
2017-06-07,18.55,18.75,18.4,18.5,42625,0
2017-06-08,18.45,18.95,18.45,18.9,77034,0
2017-06-09,18.9,19.35,18.75,18.95,141093,0
2017-06-12,18.7,19,18.55,18.75,91376,0
2017-06-13,18.8,19,18.65,18.75,66887,0
2017-06-14,18.7,18.85,18.25,18.4,59733,0
2017-06-15,18.2,18.55,18.2,18.45,51968,0
2017-06-16,18.1,18.6,17.95,18.5,201535,0
2017-06-19,18.5,18.8,18.4,18.65,56116,0
2017-06-20,18.65,18.9,18.55,18.6,55426,0
2017-06-21,18.7,19.166,18.6,19.1,103221,0
2017-06-22,19.1,19.7,19.1,19.6,133283,0
2017-06-23,19.5,20,19.4,19.9,233732,0
2017-06-26,19.8,19.95,19.65,19.8,80383,0
2017-06-27,19.8,20.2,19.6,19.65,213861,0
2017-06-28,19.7,20.1,19.55,20.05,277084,0
2017-06-29,20.05,20.2,19.8,20.05,106521,0
2017-06-30,20.05,20.3,19.9,19.95,185443,0
2017-07-03,19.95,20.1,19.7,19.95,61347,0
2017-07-05,19.9,19.9,19.55,19.8,89982,0
2017-07-06,19.65,19.85,19.4,19.7,99158,0
2017-07-07,19.75,19.9,19.65,19.8,66398,0
2017-07-10,19.7,19.9,19.1,19.35,106706,0
2017-07-11,19.3,19.75,19.3,19.6,93451,0
2017-07-12,19.75,20.15,19.6,19.8,68543,0
2017-07-13,19.75,19.8,19.4,19.55,54483,0
2017-07-14,19.5,20.05,19.35,19.7,156899,0
2017-07-17,19.7,20,19.5,19.65,120629,0
2017-07-18,19.6,19.6,19.1,19.25,70814,0
2017-07-19,19.25,19.55,19.15,19.45,71365,0
2017-07-20,19.4,19.65,19.101,19.4,61505,0
2017-07-21,19.7,19.7,19.05,19.15,140690,0
2017-07-24,19.1,19.75,18.8,19.7,154616,0
2017-07-25,19.35,19.9,18.65,19.75,247035,0
2017-07-26,19.9,20,18.95,19.4,168589,0
2017-07-27,19.45,19.45,17.8,18.35,208208,0
2017-07-28,18.3,19,18.3,18.9,154600,0
2017-07-31,18.85,18.9,18.55,18.75,124348,0
2017-08-01,18.9,18.9,18.4,18.65,111034,0
2017-08-02,18.7,18.95,18.35,18.65,109750,0
2017-08-03,18.65,19.05,18.55,18.6,121302,0
2017-08-04,18.6558,18.85,18.4,18.7,102498,0
2017-08-07,18.7,19,18.5,18.7,189398,0
2017-08-08,18.7,18.9,18.45,18.55,158261,0
2017-08-09,18.5,18.5,18.1,18.5,194594,0
2017-08-10,18.35,18.55,18.3,18.35,99309,0
2017-08-11,18.25,18.8,17.6,18.4,75296,0
2017-08-14,18.55,18.95,18.55,18.9,80740,0
2017-08-15,18.9,19.25,18.8,19.15,95222,0
2017-08-16,19.1,19.3,18.85,19.1,57617,0
2017-08-17,19,19.25,19,19,89174,0
2017-08-18,18.85,19.2,18.85,19.05,88610,0
2017-08-21,19,19.6,19,19.2,131985,0
2017-08-22,19.3,19.3,18.8,19.05,120297,0
2017-08-23,18.9,19.15,18.85,18.85,55753,0
2017-08-24,18.9,19.05,18.65,19,68153,0
2017-08-25,19.05,19.2,18.9,19.1,96661,0
2017-08-28,19.1,19.25,18.9,19.25,184244,0
2017-08-29,19.1,20.25,19.1,19.8,425941,0
2017-08-30,19.8,20.6,19.55,20.45,206071,0
2017-08-31,20.85,20.9,20.35,20.8,125385,0
2017-09-01,20.75,21.7,20.55,21.5,159315,0
2017-09-05,21.55,22.85,21.55,21.85,375377,0
2017-09-06,21.95,22.1,21.8,21.95,204668,0
2017-09-07,21.9,22.05,21.65,22.05,166033,0
2017-09-08,22,22.5,21.7,21.75,182343,0
2017-09-11,21.9,22.5,21.9,22.4,133140,0
2017-09-12,22.4,22.9,22.4,22.8,190520,0
2017-09-13,22.75,22.75,22.25,22.45,137988,0
2017-09-14,22.4,23.35,22.2,23.05,312292,0
2017-09-15,23.1,23.15,22.5,22.7,1002111,0
2017-09-18,22.7,22.95,22.11,22.5,228002,0
2017-09-19,22.5,22.55,22,22.1,110276,0
2017-09-20,22,22.15,21.5,21.85,118701,0
2017-09-21,21.75,21.85,21.551,21.6,112186,0
2017-09-22,21.6,21.9,21.5,21.85,89633,0
2017-09-25,21.85,21.95,21.5,21.65,107093,0
2017-09-26,21.65,21.8,21.45,21.5,99094,0
2017-09-27,21.5,22.35,21.5,22.3,193404,0
2017-09-28,22.3,22.65,22,22.5,104527,0
2017-09-29,22.45,23.3,22.45,22.7,300951,0
2017-10-02,22.8,23.25,22.5,23.25,162536,0
2017-10-03,23.25,23.45,22.7,23.3,162365,0
2017-10-04,23.4,23.7,23.2,23.5,172720,0
2017-10-05,23.5,23.9,23.355,23.85,147781,0
2017-10-06,23.7,24,23.4,23.65,136962,0
2017-10-09,23.6,23.75,23.25,23.35,64673,0
2017-10-10,23.4,23.5,23.25,23.3,90837,0
2017-10-11,21.5,21.5,19.2,20,920844,0
2017-10-12,20.1,21.65,20.1,21.3,402406,0
2017-10-13,21.25,21.45,20.2,20.3,253050,0
2017-10-16,20.3,20.8,20.15,20.3,186375,0
2017-10-17,20.3,20.6,20.25,20.4,105325,0
2017-10-18,20.5,20.85,20.4,20.75,109037,0
2017-10-19,20.7,20.8,20.4,20.6,116259,0
2017-10-20,20.8,20.9,20.4,20.4,130405,0
2017-10-23,20.55,20.55,20.25,20.25,137827,0
2017-10-24,20.3,20.4,19.95,20.2,288442,0
2017-10-25,20.1,20.2,19.925,20,164879,0
2017-10-26,20.05,20.25,19.9,20,89034,0
2017-10-27,20,20.075,19.85,20,122003,0
2017-10-30,19.95,20.275,19.8,20.1,214988,0
2017-10-31,19.55,19.9,18.7564,19.45,538098,0
2017-11-01,19.4,19.6,18.9,19,195350,0
2017-11-02,18.95,19.45,18.9,19.1,126672,0
2017-11-03,19.1,19.35,18.85,19.05,110704,0
2017-11-06,19.2,19.35,18.95,19.2,144282,0
2017-11-07,19.15,19.15,18.55,18.9,134330,0
2017-11-08,18.8,19.15,18.55,19,176000,0
2017-11-09,18.95,18.95,18.25,18.85,177268,0
2017-11-10,18.7,18.8,18.5,18.65,114322,0
