Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,2.0864,2.0943,1.9933,1.9933,80036,0
2005-02-28,1.8919,2.0943,1.8498,2.0943,145387,0
2005-03-01,2.0526,2.1118,2.0526,2.1118,103538,0
2005-03-02,2.1032,2.1621,2.0864,2.1204,115423,0
2005-03-03,2.0864,2.1792,2.0864,2.1282,49996,0
2005-03-04,2.1962,2.2802,2.1455,2.2047,59236,0
2005-03-07,2.2213,2.5763,2.2213,2.3562,123198,0
2005-03-08,2.4155,2.4581,2.3316,2.4581,123168,0
2005-03-09,2.5085,2.5341,2.4665,2.5172,165434,0
2005-03-10,2.5763,2.5763,2.4495,2.5085,66357,0
2005-03-11,2.4916,2.5424,2.4745,2.5001,35420,0
2005-03-14,2.5172,2.5506,2.5085,2.5085,69504,0
2005-03-15,2.5932,2.5932,2.5085,2.5172,106067,0
2005-03-16,2.5085,2.5255,2.2887,2.3396,108793,0
2005-03-17,2.3058,2.4323,2.2802,2.3141,28773,0
2005-03-18,2.5341,2.5341,2.3562,2.4074,25812,0
2005-03-21,2.3058,2.4155,2.3058,2.3231,10186,0
2005-03-22,2.3231,2.3396,2.3058,2.3396,8995,0
2005-03-23,2.3396,2.3901,2.3058,2.3651,22962,0
2005-03-24,2.3141,2.3316,2.3141,2.3316,4807,0
2005-03-28,2.3481,2.3901,2.3058,2.3734,29357,0
2005-03-29,2.3058,2.3562,2.3058,2.3141,6571,0
2005-03-30,2.3058,2.5932,2.3058,2.5763,41154,0
2005-03-31,2.7196,2.7196,2.2802,2.5172,256954,0
2005-04-01,2.6016,2.6436,2.3901,2.6436,40509,0
2005-04-04,2.6436,2.6436,2.5255,2.6268,20506,0
2005-04-05,2.6268,2.7029,2.6268,2.6864,80504,0
2005-04-06,2.6605,2.6864,2.6184,2.6605,16982,0
2005-04-07,2.6773,2.7196,2.6773,2.6864,4972,0
2005-04-08,2.6605,2.7115,2.6355,2.6688,11596,0
2005-04-11,2.7196,2.7196,2.6268,2.6773,2648,0
2005-04-12,2.7029,2.7281,2.4665,2.5341,41975,0
2005-04-13,2.6864,2.6864,2.5001,2.5172,23205,0
2005-04-14,2.5172,2.652,2.4155,2.4745,51637,0
2005-04-15,2.6864,2.6864,2.4155,2.4745,40595,0
2005-04-18,2.5424,2.6605,2.2468,2.3901,43617,0
2005-04-19,2.3651,2.5001,2.2802,2.5001,12370,0
2005-04-20,2.4155,2.5085,2.4074,2.4323,4972,0
2005-04-21,2.3734,2.3901,2.3396,2.3901,1658,0
2005-04-22,2.3141,2.3734,2.2554,2.3734,16691,0
2005-04-25,2.2213,2.2642,2.0613,2.2642,38415,0
2005-04-26,2.3562,2.3651,2.0864,2.2554,25720,0
2005-04-27,2.2468,2.2468,2.1032,2.2047,40917,0
2005-04-28,2.1032,2.1962,2.1032,2.1962,7177,0
2005-04-29,2.2047,2.2127,2.1368,2.1877,5445,0
2005-05-02,2.0017,2.1368,1.9598,2.0778,39784,0
2005-05-03,2.1118,2.1711,2.0526,2.0943,25450,0
2005-05-04,2.1792,2.1792,2.0526,2.0778,52090,0
2005-05-05,1.9598,2.0943,1.8919,2.0103,45224,0
2005-05-06,2.0526,2.0778,2.0354,2.0778,2844,0
2005-05-09,2.2047,2.2047,2.0354,2.0864,24289,0
2005-05-10,2.0943,2.0943,2.0103,2.0526,2177,0
2005-05-11,2.0354,2.0526,1.9933,2.0526,18747,0
2005-05-12,2.0188,2.0188,1.9169,1.9681,8490,0
2005-05-13,1.9343,2.0943,1.8412,2.0272,25600,0
2005-05-16,2.0613,2.0613,2.0613,2.0613,4737,0
2005-05-17,2.0103,2.0438,2.0103,2.0438,945,0
2005-05-18,2.0526,2.0526,1.9933,2.0526,27373,0
2005-05-19,2.0272,2.0526,2.0272,2.0526,706,0
2005-05-20,2.0272,2.0526,2.0272,2.0526,706,0
2005-05-23,2.0693,2.2213,2.0526,2.2213,13018,0
2005-05-24,2.1032,2.4323,2.1032,2.3481,23763,0
2005-05-25,2.4155,2.4323,2.2468,2.3316,19444,0
2005-05-26,2.4323,2.4323,2.2127,2.4155,12996,0
2005-05-27,2.4155,2.4581,2.2802,2.3988,35945,0
2005-05-31,2.4155,2.4155,2.3651,2.3651,1420,0
2005-06-01,2.1282,2.2887,2.1282,2.2887,2130,0
2005-06-02,2.1962,2.2724,2.1962,2.2724,1420,0
2005-06-06,2.2213,2.2213,2.1877,2.1877,4218,0
2005-06-07,2.1368,2.2213,2.1282,2.1536,15275,0
2005-06-08,2.2642,2.3396,2.2047,2.3396,9999,0
2005-06-09,2.2802,2.2802,2.1204,2.2297,8030,0
2005-06-10,2.1032,2.2554,2.1032,2.2213,14921,0
2005-06-13,2.1621,2.2468,2.1621,2.2127,13733,0
2005-06-14,2.2047,2.3734,2.1792,2.1962,48837,0
2005-06-15,2.0188,2.1792,2.0188,2.1455,26514,0
2005-06-16,2.2213,2.2213,2.1204,2.1282,20600,0
2005-06-17,2.0188,2.1792,2.0188,2.0943,45868,0
2005-06-20,2.1792,2.1792,2.0613,2.0943,1897,0
2005-06-21,2.2047,2.2047,2.0354,2.0778,10416,0
2005-06-22,2.1536,2.1536,2.0354,2.0526,3076,0
2005-06-23,1.9681,2.0778,1.9681,2.0526,88566,0
2005-06-24,2.0778,2.0778,2.0354,2.0693,99682,0
2005-06-27,2.0103,2.0438,2.0103,2.0272,18173,0
2005-06-28,1.9933,2.0354,1.9933,2.0103,79555,0
2005-06-29,2.0103,2.0526,2.0103,2.0272,32794,0
2005-07-01,2.0017,2.0272,2.0017,2.0272,3554,0
2005-07-05,1.9257,2.0943,1.9257,2.0943,10970,0
2005-07-06,2.0778,2.0864,2.0272,2.0693,83521,0
2005-07-07,2.0864,2.0943,2.0103,2.0103,86313,0
2005-07-08,2.0188,2.0613,2.0103,2.0613,31480,0
2005-07-11,2.0438,2.0864,2.0354,2.0864,12310,0
2005-07-12,2.0103,2.1792,2.0103,2.1455,50775,0
2005-07-13,1.9515,2.1204,1.9515,2.1204,34223,0
2005-07-14,2.1621,2.1792,2.1282,2.1792,3315,0
2005-07-15,2.1204,2.1877,2.0864,2.1877,42122,0
2005-07-18,2.1792,2.2047,2.1621,2.1711,14440,0
2005-07-19,2.1368,2.1621,2.1282,2.1621,2844,0
2005-07-20,2.1621,2.1621,2.1621,2.1621,1871,0
2005-07-21,2.1204,2.1282,2.1118,2.1118,24504,0
2005-07-22,2.1204,2.1282,2.1204,2.1282,7340,0
2005-07-26,2.1118,2.1282,2.1032,2.1118,1538,0
2005-07-28,2.1118,2.1536,2.1118,2.1282,16365,0
2005-07-29,2.1877,2.1877,2.1368,2.1368,18163,0
2005-08-01,2.1368,2.2468,2.1282,2.2213,31895,0
2005-08-02,2.1536,2.3231,2.1536,2.2724,37474,0
2005-08-03,2.3231,2.3734,2.3141,2.3481,4639,0
2005-08-04,2.3823,2.3823,2.1792,2.3231,16339,0
2005-08-05,2.2724,2.3651,2.2297,2.3651,16339,0
2005-08-08,2.3231,2.3231,2.2554,2.3141,7931,0
2005-08-09,2.3734,2.3734,2.2802,2.2802,2487,0
2005-08-10,2.3562,2.3562,2.3058,2.3396,1185,0
2005-08-11,2.3651,2.4155,2.3231,2.3823,35325,0
2005-08-12,2.2974,2.4665,2.2724,2.4665,19929,0
2005-08-15,2.5001,2.5001,2.3901,2.441,2130,0
2005-08-16,2.5001,2.5001,2.4323,2.4323,6159,0
2005-08-17,2.4665,2.5172,2.4665,2.5085,19189,0
2005-08-18,2.4246,2.5172,2.3901,2.3988,34495,0
2005-08-19,2.4155,2.4155,2.3141,2.3316,19763,0
2005-08-22,2.3231,2.3651,2.2724,2.3651,9945,0
2005-08-23,2.4323,2.4323,2.2974,2.2974,3349,0
2005-08-24,2.4246,2.4323,2.3988,2.4323,1420,0
2005-08-29,2.3141,2.3562,2.3141,2.3481,12651,0
2005-08-30,2.3651,2.3651,2.2887,2.3058,17905,0
2005-08-31,2.2642,2.4155,2.2642,2.4155,33075,0
2005-09-01,2.4155,2.5172,2.3988,2.5172,120313,0
2005-09-02,2.5172,2.5172,2.4581,2.5172,34508,0
2005-09-06,2.5172,2.5172,2.4155,2.4745,141689,0
2005-09-07,2.4155,2.5001,2.4155,2.4916,50464,0
2005-09-08,2.5001,2.5593,2.4745,2.5172,142563,0
2005-09-09,2.5341,2.6096,2.5341,2.5845,100208,0
2005-09-12,2.5845,2.6096,2.5675,2.5675,182705,0
2005-09-13,2.5932,2.5932,2.5593,2.5593,36254,0
2005-09-14,2.6355,2.6355,2.5763,2.5763,181957,0
2005-09-15,2.5763,2.5763,2.5424,2.5593,10703,0
2005-09-16,2.6436,2.6436,2.5932,2.6016,16698,0
2005-09-19,2.6605,2.6605,2.5593,2.6184,166042,0
2005-09-20,2.6605,2.6605,2.6016,2.6016,32327,0
2005-09-21,2.6184,2.6436,2.5932,2.6436,96940,0
2005-09-22,2.6184,2.6184,2.5424,2.5506,21785,0
2005-09-23,2.5593,2.6184,2.5506,2.5506,20363,0
2005-09-26,2.6096,2.6096,2.3141,2.5593,265701,0
2005-09-27,2.6184,2.6688,2.5255,2.5593,80152,0
2005-09-28,2.652,2.897,2.5341,2.7115,231012,0
2005-09-29,2.7115,2.7622,2.6096,2.7196,42131,0
2005-09-30,2.7958,2.8295,2.7281,2.7451,21314,0
2005-10-03,2.8129,2.8129,2.6773,2.7281,39717,0
2005-10-04,2.7701,2.8129,2.5763,2.6946,55760,0
2005-10-05,2.6096,2.7958,2.6096,2.6436,13733,0
2005-10-06,2.7958,2.7958,2.5593,2.7115,10440,0
2005-10-07,2.6605,2.7281,2.6605,2.7115,10221,0
2005-10-10,2.8129,2.8549,2.6864,2.7874,107572,0
2005-10-11,2.8886,3.0322,2.8549,2.9478,245449,0
2005-10-12,3.0239,3.0239,2.8295,2.863,77382,0
2005-10-13,2.9478,2.9478,2.7874,2.9307,80607,0
2005-10-14,2.8714,2.9307,2.7958,2.9307,23916,0
2005-10-17,2.9307,2.9307,2.9062,2.9223,13782,0
2005-10-18,3.0067,3.0067,2.7451,2.8714,67396,0
2005-10-19,2.8042,2.9307,2.7701,2.8381,35431,0
2005-10-20,2.9223,2.9223,2.7701,2.8129,12603,0
2005-10-21,2.7368,2.88,2.7368,2.863,15629,0
2005-10-24,2.897,2.897,2.7368,2.8714,71423,0
2005-10-25,2.863,2.8886,2.821,2.8714,46412,0
2005-10-26,2.7622,2.8886,2.7622,2.8886,38235,0
2005-10-27,2.9223,2.9307,2.8471,2.897,21021,0
2005-10-28,2.8886,2.9223,2.7788,2.9144,25368,0
2005-10-31,2.939,2.9563,2.9144,2.939,29120,0
2005-11-01,2.939,2.9985,2.897,2.939,51904,0
2005-11-02,3.0913,3.0913,2.9652,2.9732,106800,0
2005-11-03,2.9732,3.1001,2.9563,2.9652,46744,0
2005-11-04,2.9899,3.1087,2.9899,3.0239,47771,0
2005-11-07,3.1247,3.2265,3.0239,3.1001,426125,0
2005-11-08,3.4205,3.4205,3.1247,3.2013,419549,0
2005-11-09,3.3531,3.3531,3.193,3.2688,259243,0
2005-11-10,3.3531,3.3531,3.1247,3.1673,155606,0
2005-11-11,3.1247,3.1673,3.0827,3.1001,120526,0
2005-11-14,3.1087,3.3112,3.0827,3.218,490923,0
2005-11-15,3.3531,3.3531,3.0409,3.1333,284411,0
2005-11-16,3.1673,3.2265,3.1172,3.1673,227458,0
2005-11-17,3.2434,3.4123,3.2265,3.3616,287823,0
2005-11-18,3.3872,3.5648,3.3872,3.5648,728557,0
2005-11-21,3.767,4.0626,3.5896,3.9701,1160688,0
2005-11-22,4.1981,4.1981,3.8177,3.8937,632079,0
2005-11-23,3.9863,4.0289,3.9018,4.0289,265003,0
2005-11-25,4.071,4.3584,4.0289,4.2065,459322,0
2005-11-28,4.3837,4.4006,4.24,4.3584,694701,0
2005-11-29,4.4089,4.7549,4.3671,4.662,790855,0
2005-11-30,4.7975,5.4478,4.7048,5.2031,1670871,0
2005-12-01,5.431,5.431,4.3671,4.823,2116057,0
2005-12-02,5.0256,5.034,4.5438,4.7807,1009355,0
2005-12-05,4.9328,5.034,4.806,4.9581,513540,0
2005-12-06,5.0422,5.262,4.9498,5.1775,881211,0
2005-12-07,5.2031,5.347,4.6202,4.7549,1117815,0
2005-12-08,4.7386,4.9919,4.24,4.823,2118024,0
2005-12-09,4.9328,5.1608,4.6286,4.9919,1040581,0
2005-12-12,5.034,5.6672,5.034,5.6168,1398122,0
2005-12-13,5.6672,6.0222,5.4565,5.7348,1451805,0
2005-12-14,5.8701,6.1572,5.7433,5.9633,991434,0
2005-12-15,6.0056,6.1572,5.3887,5.5746,1065657,0
2005-12-16,5.6672,6.0728,5.6421,5.9885,608698,0
2005-12-19,5.9968,6.4612,5.9968,6.3344,1119286,0
2005-12-20,6.3689,6.3769,5.9633,6.2421,608826,0
2005-12-21,6.216,6.3608,5.9802,6.0056,465647,0
2005-12-22,6.014,6.216,5.9466,6.1406,386751,0
2005-12-23,6.1491,6.5795,6.1406,6.428,684934,0
2005-12-27,6.5292,6.8582,6.5037,6.732,911444,0
2005-12-28,6.825,6.9258,6.4197,6.6218,654042,0
2005-12-29,6.825,6.8335,6.0309,6.2506,990101,0
2005-12-30,6.2335,6.2335,5.4987,5.828,1459025,0
2006-01-03,5.6672,5.7775,5.1185,5.3296,2219060,0
2006-01-04,5.3213,5.625,5.0005,5.6168,2022457,0
2006-01-05,5.625,5.7099,5.3887,5.431,838264,0
2006-01-06,5.4565,5.6929,5.4565,5.6338,942662,0
2006-01-09,5.5832,6.0815,5.5832,6.0309,693508,0
2006-01-10,6.0815,6.0815,5.8701,6.0643,318700,0
2006-01-11,6.0815,6.0815,5.8701,5.9377,369838,0
2006-01-12,5.9466,5.9968,5.431,5.5579,743668,0
2006-01-13,5.4565,5.9885,5.347,5.9802,952887,0
2006-01-17,5.9968,6.2925,5.9377,6.1913,590918,0
2006-01-18,6.056,6.132,5.9377,6.0222,392760,0
2006-01-19,6.0985,6.4364,6.0985,6.3434,447997,0
2006-01-20,6.4869,6.7066,6.4869,6.6054,581542,0
2006-01-23,6.6728,6.7066,6.0222,6.3434,582705,0
2006-01-24,6.5037,6.5292,6.3092,6.4364,201156,0
2006-01-25,6.4197,6.9767,6.3934,6.7235,1123120,0
2006-01-26,6.8416,7.5766,6.8416,7.5766,1339579,0
2006-01-27,7.6355,8.0154,7.6355,7.8884,783205,0
2006-01-30,8.0745,8.1847,7.1963,7.3991,1862606,0
2006-01-31,7.3571,7.737,7.1708,7.5511,569596,0
2006-02-01,7.7202,7.737,7.4413,7.4915,294249,0
2006-02-02,7.4915,7.5425,7.2977,7.4915,266848,0
2006-02-03,7.4663,7.6355,7.3062,7.5766,278053,0
2006-02-06,7.6526,8.3876,7.6526,8.3536,1184622,0
2006-02-07,8.3703,8.3703,7.5678,7.7622,897163,0
2006-02-08,7.7877,7.8045,7.3653,7.5932,427661,0
2006-02-09,7.6018,8.1847,7.6018,7.9649,504536,0
2006-02-10,8.0578,8.1422,7.4583,7.7706,506550,0
2006-02-13,8.1847,8.1847,7.6185,7.8045,407603,0
2006-02-14,7.8471,8.0745,7.6104,7.6609,449299,0
2006-02-15,7.6355,7.6355,6.9849,7.0696,918873,0
2006-02-16,7.0524,7.1708,6.681,6.8841,713523,0
2006-02-17,6.8582,7.4243,6.7908,7.323,443529,0
2006-02-21,7.3312,7.5004,6.9599,7.0194,350357,0
2006-02-22,6.9767,7.1204,6.5037,6.6979,834808,0
2006-02-23,6.7066,7.0106,6.5461,6.5461,650575,0
2006-02-24,6.5208,6.6555,6.2083,6.4525,1116691,0
2006-02-27,6.4197,6.4364,6.0903,6.1236,666577,0
2006-02-28,6.1236,6.1236,5.6759,5.8876,1123758,0
2006-03-01,5.9123,6.2083,5.9123,6.1913,726538,0
2006-03-02,6.1913,6.4445,6.1065,6.3608,654877,0
2006-03-03,6.3769,6.4022,6.216,6.2925,306937,0
2006-03-06,6.2925,6.2925,5.8701,5.8701,430041,0
2006-03-07,5.8701,5.8701,5.5491,5.6672,394195,0
2006-03-08,5.6168,5.6168,5.406,5.5491,643878,0
2006-03-09,5.5408,5.8024,5.5153,5.5153,240923,0
2006-03-10,5.5239,5.6421,5.4819,5.5325,213160,0
2006-03-13,5.5832,5.7348,5.5408,5.7269,232199,0
2006-03-14,5.7433,6.1999,5.7433,6.1656,994041,0
2006-03-15,6.2755,6.2755,5.8876,5.9466,445140,0
2006-03-16,6.0056,6.0728,5.7348,5.7518,261393,0
2006-03-17,5.7689,5.9123,5.5663,5.6079,247145,0
2006-03-20,5.5746,5.6004,5.2791,5.3042,378160,0
2006-03-21,5.2708,5.3887,5.0422,5.1101,550092,0
2006-03-22,5.0595,5.3296,5.0422,5.1947,343641,0
2006-03-23,5.1858,5.6168,5.1437,5.6079,463684,0
2006-03-24,5.6338,6.1829,5.5408,6.0903,632852,0
2006-03-27,6.132,6.2083,6.014,6.1656,294821,0
2006-03-28,6.2083,6.216,5.6079,5.921,519645,0
2006-03-29,5.955,6.1151,5.8192,6.0643,295089,0
2006-03-30,6.056,6.6218,6.056,6.5037,677058,0
2006-03-31,6.5461,6.7066,6.3266,6.5373,402021,0
2006-04-03,6.5968,6.8582,6.4525,6.6895,540728,0
2006-04-04,6.732,6.7486,6.4022,6.4612,260864,0
2006-04-05,6.4612,6.9515,6.1913,6.8754,578460,0
2006-04-06,6.9258,7.087,6.8754,7.0696,422227,0
2006-04-07,7.0359,7.2383,6.7145,6.7823,579334,0
2006-04-10,6.7994,7.1627,6.6302,7.1545,389944,0
2006-04-11,7.213,7.2468,6.8841,7.0955,409334,0
2006-04-12,7.0524,7.1963,6.9767,7.1963,193957,0
2006-04-13,7.1545,7.4413,7.0359,7.4075,265984,0
2006-04-17,7.5004,7.5425,7.2383,7.3991,282752,0
2006-04-18,7.4075,7.4915,7.3062,7.4075,184346,0
2006-04-19,7.3991,7.7112,7.3991,7.7112,259310,0
2006-04-20,7.7706,7.9225,7.6944,7.8973,425663,0
2006-04-21,7.9225,8.0578,7.9147,8.0329,252760,0
2006-04-24,8.0745,8.1847,7.5004,7.678,481935,0
2006-04-25,7.6862,7.8973,7.6104,7.7202,132425,0
2006-04-26,7.678,7.9147,7.678,7.8803,115052,0
2006-04-27,7.8636,8.3198,7.6862,8.2945,465228,0
2006-04-28,8.2859,8.9028,8.2014,8.7085,717999,0
2006-05-01,8.8858,9.897,8.8349,9.77,908982,0
2006-05-02,9.866,10.127,9.0222,9.2993,1144220,0
2006-05-03,9.3317,9.57,9.0473,9.4442,295719,0
2006-05-04,9.4517,9.52,9.1474,9.1882,318329,0
2006-05-05,9.2739,9.555,9.2739,9.4442,347695,0
2006-05-08,9.537,9.699,9.1549,9.2993,459732,0
2006-05-09,9.4787,10.347,9.323,10.28,660582,0
2006-05-10,10.374,11.368,10.347,11.368,1056463,0
2006-05-11,11.555,11.801,9.786,10.408,1537653,0
2006-05-12,10.617,10.617,9.4442,10.066,1001503,0
2006-05-15,9.73,11.749,8.8092,10.239,2755103,0
2006-05-16,10.448,11.412,10.28,11.015,943893,0
2006-05-17,11.031,11.249,9.981,10.093,1267102,0
2006-05-18,10.11,10.491,9.3317,9.3828,1108424,0
2006-05-19,9.4442,9.587,8.6743,9.546,1009662,0
2006-05-22,9.2404,9.2993,7.8045,7.99,1480981,0
2006-05-23,8.3876,9.3073,8.2432,8.9786,1763457,0
2006-05-24,8.9279,9.3749,8.5395,9.0222,876542,0
2006-05-25,9.2308,9.647,9.2308,9.4442,509328,0
2006-05-26,9.655,10.239,9.622,9.94,607551,0
2006-05-30,10.239,10.239,9.778,9.973,360890,0
2006-05-31,9.991,10.162,9.1632,9.52,860020,0
2006-06-01,9.4873,9.4873,9.073,9.3073,547716,0
2006-06-02,9.4355,10.084,9.4269,10.066,631135,0
2006-06-05,10.169,10.255,9.4607,9.629,508390,0
2006-06-06,9.605,9.605,8.776,8.9359,649958,0
2006-06-07,8.9359,9.2908,8.7338,8.8763,439452,0
2006-06-08,8.6238,8.6495,8.0413,8.5556,685279,0
2006-06-09,8.7338,9.1632,8.6743,8.8858,431063,0
2006-06-12,8.8438,8.9786,8.6323,8.6405,335358,0
2006-06-13,8.3536,8.4294,7.7793,7.9225,686689,0
2006-06-14,7.8132,8.083,7.8132,7.9738,451190,0
2006-06-15,8.1847,9.3994,8.1167,9.3404,1303798,0
2006-06-16,9.4697,9.857,8.9786,9.1721,764130,0
2006-06-19,9.323,9.605,8.7085,8.8268,630270,0
2006-06-20,8.8268,9.197,8.4547,8.9531,690413,0
2006-06-21,9.0222,9.4355,8.9192,9.1549,417588,0
2006-06-22,9.2908,9.595,8.5646,9.3664,671966,0
2006-06-23,9.503,9.57,8.8521,8.9028,536062,0
2006-06-26,8.8945,9.1632,8.6913,8.8438,246399,0
2006-06-27,8.8092,9.0126,8.5732,8.5986,295781,0
2006-06-28,8.5986,8.6323,8.0745,8.3788,696765,0
2006-06-29,8.1763,8.5646,8.1763,8.3955,640330,0
2006-06-30,8.5223,9.1474,8.5223,8.8682,832072,0
2006-07-03,9.0126,9.3584,8.8092,9.2404,207469,0
2006-07-05,9.3584,9.3584,8.5395,8.5646,617549,0
2006-07-06,8.7846,8.8682,8.4383,8.6663,328421,0
2006-07-07,8.6065,8.7421,8.4383,8.4463,159856,0
2006-07-10,8.4294,8.5556,8.2271,8.4044,204614,0
2006-07-11,8.3876,8.8092,8.2607,8.7589,332094,0
2006-07-12,8.8092,8.8603,8.6663,8.6663,249929,0
2006-07-13,8.6663,8.6663,8.3367,8.5138,595569,0
2006-07-14,8.5138,8.5986,7.8724,8.0578,706247,0
2006-07-17,8.0154,8.2859,7.6526,7.99,405726,0
2006-07-18,8.0154,8.1763,7.7622,7.8884,166787,0
2006-07-19,7.8803,8.2859,7.8554,8.1509,259047,0
2006-07-20,8.2271,8.2271,7.8045,7.8724,187320,0
2006-07-21,7.8554,7.8554,7.3653,7.6185,283659,0
2006-07-24,7.6355,7.9649,7.5847,7.6526,183810,0
2006-07-25,7.6185,7.9225,7.5257,7.8884,161925,0
2006-07-26,7.8554,8.1847,7.6862,8.0578,256176,0
2006-07-27,8.2859,8.3447,7.8382,7.8973,228376,0
2006-07-28,7.8973,8.2775,7.8471,8.066,220211,0
2006-07-31,8.066,8.3876,7.99,8.2271,234345,0
2006-08-01,8.1595,8.2607,7.99,8.066,139397,0
2006-08-02,8.1509,8.5311,8.1509,8.3447,210784,0
2006-08-03,8.3447,8.4547,8.1763,8.3367,158465,0
2006-08-04,8.5395,8.5395,8.066,8.2014,117461,0
2006-08-07,8.1252,8.2692,8.0578,8.0919,66272,0
2006-08-08,8.1167,8.2521,8.007,8.0413,86531,0
2006-08-09,8.1595,8.3198,8.0329,8.0578,103011,0
2006-08-10,7.9649,8.2014,7.9477,7.9738,143471,0
2006-08-11,8.2014,9.0809,8.2014,9.0553,733037,0
2006-08-14,9.222,9.857,9.197,9.613,1080606,0
2006-08-15,9.714,9.811,9.1807,9.3584,476654,0
2006-08-16,9.4607,9.77,9.1219,9.655,327624,0
2006-08-17,9.672,10.05,9.2739,9.4787,651752,0
2006-08-18,9.4355,9.672,9.3493,9.579,100353,0
2006-08-21,9.681,10.23,9.511,10.205,405437,0
2006-08-22,10.162,10.448,9.857,9.957,407342,0
2006-08-23,9.963,10.11,9.747,9.957,172148,0
2006-08-24,10.018,10.066,9.587,9.681,177477,0
2006-08-25,9.622,9.875,9.3749,9.866,131434,0
2006-08-28,9.906,10.169,9.804,10.11,258321,0
2006-08-29,10.179,10.205,9.73,9.891,239024,0
2006-08-30,10.057,10.066,9.699,9.821,224025,0
2006-08-31,9.931,10.042,9.83,9.949,137247,0
2006-09-01,9.981,11.141,9.884,11.141,945266,0
2006-09-05,11.462,12.391,11.182,12.228,1461853,0
2006-09-06,12.4,12.4,11.758,11.877,902748,0
2006-09-07,11.749,11.758,10.836,11.758,887975,0
2006-09-08,14.232,14.264,12.636,12.932,12084778,0
2006-09-11,13.219,13.373,12.567,12.619,3997672,0
2006-09-12,12.567,13.005,12.188,12.832,1801911,0
2006-09-13,12.982,13.973,12.814,13.793,3193697,0
2006-09-14,13.722,14.057,13.431,13.766,1550070,0
2006-09-15,14.016,14.016,13.005,13.633,1665197,0
2006-09-18,13.844,14.538,13.641,13.998,2144140,0
2006-09-19,14.247,14.63,13.05,13.538,2983951,0
2006-09-20,13.672,14.031,13.431,13.615,1433549,0
2006-09-21,13.715,14.157,12.619,12.896,2273981,0
2006-09-22,12.627,12.636,11.241,11.674,4951755,0
2006-09-25,11.792,12.019,10.845,11.638,3177535,0
2006-09-26,11.368,11.977,11.159,11.513,1826230,0
2006-09-27,11.513,11.706,11.082,11.209,1008968,0
2006-09-28,11.258,11.622,11.167,11.351,1381015,0
2006-09-29,11.241,11.241,10.153,10.305,3375527,0
2006-10-02,10.264,10.751,9.897,10.424,2138938,0
2006-10-03,10.356,10.424,9.537,9.605,2026738,0
2006-10-04,9.4787,10,9.4787,9.923,1876703,0
2006-10-05,10.144,10.339,9.94,10.042,1079895,0
2006-10-06,9.963,10.11,9.723,9.848,695252,0
2006-10-09,10.28,11.327,10.153,11.159,2593205,0
2006-10-10,11.107,11.713,11.091,11.32,1987537,0
2006-10-11,11.327,11.488,10.963,11.116,793008,0
2006-10-12,11.233,11.454,11.167,11.412,696660,0
2006-10-13,11.36,12.272,11.36,12.246,1341372,0
2006-10-16,12.627,13.091,12.508,12.914,2230257,0
2006-10-17,13.005,13.005,12.188,12.601,1252435,0
2006-10-18,12.956,12.997,12.162,12.347,737665,0
2006-10-19,12.18,12.418,11.563,12.18,1292671,0
2006-10-20,12.137,12.162,11.587,11.977,604695,0
2006-10-23,11.96,13.067,11.918,13.042,1425604,0
2006-10-24,13.082,13.373,12.796,12.974,1236351,0
2006-10-25,12.982,13.149,12.485,12.997,1007263,0
2006-10-26,13.149,13.413,12.722,13.413,1069429,0
2006-10-27,13.074,13.998,12.865,13.396,1617983,0
2006-10-30,13.801,14.074,13.227,13.827,1248232,0
2006-10-31,14.049,14.049,12.989,13.305,1257694,0
2006-11-01,13.338,13.74,12.391,12.433,1441266,0
2006-11-02,12.382,12.382,11.074,12.22,1666588,0
2006-11-03,12.255,12.896,12.255,12.644,847276,0
2006-11-06,13.005,13.633,12.755,13.538,1069186,0
2006-11-07,13.599,13.851,12.73,13.219,1280303,0
2006-11-08,13.005,13.582,12.601,13.176,1024226,0
2006-11-09,14.35,15.865,14.057,14.949,6148148,0
2006-11-10,15.058,15.315,14.698,15.315,1612365,0
2006-11-13,15.545,15.702,15.103,15.659,1248958,0
2006-11-14,15.608,17.095,15.608,16.626,2477558,0
2006-11-15,16.672,18.735,16.644,18.33,3242883,0
2006-11-16,18.386,19.637,17.315,18.672,4307451,0
2006-11-17,18.321,18.48,17.577,18.394,2332608,0
2006-11-20,18.455,20.009,17.916,19.908,2304282,0
2006-11-21,20.137,21.666,20.137,21.606,3172007,0
2006-11-22,22.069,22.821,21.266,21.562,2206358,0
2006-11-24,21.092,21.243,18.272,20.308,2263051,0
2006-11-27,20.348,21.751,19.564,20.905,2425598,0
2006-11-28,20.872,21.266,20.119,20.379,1697379,0
2006-11-29,20.872,21.396,20.405,20.897,1564023,0
2006-11-30,20.838,21.529,20.5,21.126,1368466,0
2006-12-01,21.169,21.692,20.473,20.995,1153062,0
2006-12-04,21.225,23.203,21.108,23.169,2395325,0
2006-12-05,23.6,25.172,23.531,24.164,3704598,0
2006-12-06,24.284,25.627,24.224,25.381,2760132,0
2006-12-07,26.345,26.345,23.928,24.038,3798411,0
2006-12-08,23.894,25.172,22.23,25.172,3871168,0
2006-12-11,25.738,25.847,24.47,25.372,2009639,0
2006-12-12,25.394,25.593,24.291,25.077,1490340,0
2006-12-13,25.129,25.878,25.018,25.34,1472640,0
2006-12-14,25.381,26.581,25.34,26.337,1847108,0
2006-12-15,26.853,28.07,26.636,27.687,2263906,0
2006-12-18,28.373,29.284,27.729,28.286,2472027,0
2006-12-19,27.375,27.881,25.847,27.34,3935552,0
2006-12-20,28.108,28.733,27.444,27.687,1949925,0
2006-12-21,26.268,27.546,25.609,26.827,2105235,0
2006-12-22,26.52,27.375,26.3,26.672,880535,0
2006-12-26,26.432,27.322,26.259,26.398,923012,0
2006-12-27,26.613,28.844,26.415,28.715,1615290,0
2006-12-28,28.835,30.398,28.357,30.247,2445573,0
2006-12-29,30.204,30.5,27.975,28.176,2453678,0
2007-01-03,29.243,29.364,25.772,26.766,4262739,0
2007-01-04,26.327,26.654,22.862,23.305,6216336,0
2007-01-05,23.025,25.214,22.306,22.877,7547079,0
2007-01-08,23.557,25.027,23.077,24.59,3994872,0
2007-01-09,24.706,24.753,23.366,23.658,2182211,0
2007-01-10,23.186,24.114,23.091,23.515,1832110,0
2007-01-11,23.724,24.975,23.565,24.455,2709438,0
2007-01-12,24.54,24.932,23.82,23.981,1703930,0
2007-01-16,24.224,24.613,23.919,24.056,932814,0
2007-01-17,24.121,24.242,21.013,21.281,3733937,0
2007-01-18,21.496,22.348,18.708,19.188,6228905,0
2007-01-19,19.343,19.653,18.38,18.803,4139906,0
2007-01-22,18.455,18.864,17.542,18.057,3967199,0
2007-01-23,18.289,18.961,17.789,18.455,3268942,0
2007-01-24,18.648,19.689,18.255,19.57,3361885,0
2007-01-25,19.908,19.925,18,18.297,2439634,0
2007-01-26,18.505,18.837,17.856,18.632,1393816,0
2007-01-29,18.787,18.837,17.94,18.185,1190736,0
2007-01-30,18.169,19.022,17.703,18.412,1692878,0
2007-01-31,18.255,18.564,18.008,18.203,1050745,0
2007-02-01,18.364,18.88,18.057,18.289,832345,0
2007-02-02,18.255,18.64,18.15,18.195,621420,0
2007-02-05,18.455,20.846,18.321,20.509,3530251,0
2007-02-06,20.954,22.03,20.627,21.413,3667040,0
2007-02-07,22.189,22.484,19.222,19.384,4583733,0
2007-02-08,19.384,21.108,18.394,18.979,4499913,0
2007-02-09,19.429,19.714,18.237,18.547,1620818,0
2007-02-12,18.272,18.455,16.768,17.054,2756821,0
2007-02-13,17.204,17.613,16.785,17.038,1709907,0
2007-02-14,17.087,17.341,16.818,16.954,1199297,0
2007-02-15,17.012,17.22,16.414,16.569,1252349,0
2007-02-16,16.346,17.08,16.191,16.635,1146478,0
2007-02-20,16.569,17.095,16.191,16.862,1166366,0
2007-02-21,16.438,18.716,16.363,18.557,3636471,0
2007-02-22,19.555,20.11,18.779,18.9,3833204,0
2007-02-23,19.147,19.231,17.958,18.394,1593907,0
2007-02-26,18.48,19.147,18.033,18.455,1140025,0
2007-02-27,17.613,17.746,16.278,16.363,2108983,0
2007-02-28,16.801,17.071,16.372,16.785,1038929,0
2007-03-01,15.939,16.503,15.447,16.346,1292041,0
2007-03-02,15.965,16.487,15.754,15.914,898649,0
2007-03-05,15.422,15.518,14.69,14.724,1559770,0
2007-03-06,15.164,16.147,15.164,15.979,1806539,0
2007-03-07,16.528,16.759,15.625,16.013,1359925,0
2007-03-08,16.456,16.644,16.005,16.105,854514,0
2007-03-09,16.481,16.481,15.816,16.013,482266,0
2007-03-12,16.013,16.635,15.84,16.215,752600,0
2007-03-13,16.063,16.241,15.332,15.44,655667,0
2007-03-14,15.315,15.905,15.067,15.808,671731,0
2007-03-15,16.097,16.569,15.781,16.035,689890,0
2007-03-16,16.053,16.278,15.799,15.896,294183,0
2007-03-19,16.215,18.263,16.155,18.263,2270461,0
2007-03-20,18.159,18.159,16.569,16.785,1988970,0
2007-03-21,17.12,18.195,16.834,18.159,1727373,0
2007-03-22,18.347,20.061,18.297,19.429,3463584,0
2007-03-23,19.942,21.108,19.696,20.694,3320994,0
2007-03-26,22.172,23.954,21.217,23.398,5656299,0
2007-03-27,23.658,23.683,21.751,22.639,4600462,0
2007-03-28,22.053,23.658,21.341,22.399,4287273,0
2007-03-29,23.23,23.981,22.425,23.246,3925853,0
2007-03-30,23.254,23.263,21.546,21.76,1994938,0
2007-04-02,22.348,24.073,22.005,24.065,2939503,0
2007-04-03,24.975,27.021,24.664,26.92,4702949,0
2007-04-04,27.078,29.519,24.932,25.34,8900847,0
2007-04-05,26.226,27.021,25.348,26.819,3546870,0
2007-04-09,28.26,28.26,26.688,27.848,2883323,0
2007-04-10,27.848,27.848,26.032,26.672,2049949,0
2007-04-11,26.604,26.853,24.823,25.388,2382072,0
2007-04-12,24.496,26.597,23.776,26.168,2875688,0
2007-04-13,26.581,26.775,25.431,25.787,1431110,0
2007-04-16,26.438,26.563,25.214,26.048,1671010,0
2007-04-17,25.939,27.66,25.567,26.498,2929497,0
2007-04-18,26.183,26.819,25.947,26.055,949815,0
2007-04-19,24.916,25.87,24.325,24.523,1733657,0
2007-04-20,25.643,25.754,24.083,24.831,1528902,0
2007-04-23,25.002,25.805,24.664,24.94,1163639,0
2007-04-24,25.164,25.403,24.038,24.402,1171458,0
2007-04-25,24.547,25.297,24.334,24.573,1183439,0
2007-04-26,24.582,24.916,22.94,23.272,1816175,0
2007-04-27,22.877,22.931,21.623,21.909,1937649,0
2007-04-30,21.537,24.646,21.023,24.021,3982575,0
2007-05-01,24.411,24.573,22.434,22.948,1771180,0
2007-05-02,22.886,22.948,22.254,22.772,1153299,0
2007-05-03,23.23,24.496,22.688,24.012,1404893,0
2007-05-04,24.607,24.613,23.281,23.557,1508141,0
2007-05-07,22.289,22.528,19.429,19.564,5524532,0
2007-05-08,19.637,19.746,18.599,18.795,2140232,0
2007-05-09,18.412,20.069,18.159,19.779,2567328,0
2007-05-10,19.529,19.637,18.837,18.927,1131056,0
2007-05-11,19.393,19.429,18.616,18.735,856702,0
2007-05-14,18.752,19.172,17.823,17.847,1421458,0
2007-05-15,17.839,18.573,17.129,17.78,1868943,0
2007-05-16,18.017,18.228,17.178,17.382,976628,0
2007-05-17,17.323,18.15,16.902,17.407,954882,0
2007-05-18,17.525,17.907,17.375,17.662,578172,0
2007-05-21,17.533,19.147,17.407,18.53,1883757,0
2007-05-22,18.812,19.213,18.672,18.855,979626,0
2007-05-23,19.196,19.376,18.297,18.428,672267,0
2007-05-24,18.33,18.927,17.907,18.025,765211,0
2007-05-25,18.228,18.419,17.789,18.083,431052,0
2007-05-29,18.347,18.472,17.958,18.237,448876,0
2007-05-30,17.864,18.21,17.4,17.949,624970,0
2007-05-31,18.033,18.313,17.78,17.94,380587,0
2007-06-01,18.141,21.151,17.746,21.117,3722707,0
2007-06-04,20.414,21.023,19.848,20.405,2204087,0
2007-06-05,20.299,20.905,19.889,20.188,837727,0
2007-06-06,20.188,20.188,19.299,19.653,670914,0
2007-06-07,19.637,19.934,19.006,19.506,846229,0
2007-06-08,19.164,20.779,19.114,20.491,1640146,0
2007-06-11,20.694,20.897,19.917,20.172,701580,0
2007-06-12,20.262,20.387,19.429,19.587,593280,0
2007-06-13,19.723,20.172,19.455,19.714,365680,0
2007-06-14,19.67,19.974,19.481,19.578,412350,0
2007-06-15,19.723,20.188,19.547,19.714,553813,0
2007-06-18,19.714,20.103,19.515,19.732,533790,0
2007-06-19,19.68,21.835,19.68,21.512,3001880,0
2007-06-20,22.297,22.673,20.779,20.897,2115998,0
2007-06-21,20.905,21.692,20.473,21.324,921566,0
2007-06-22,21.368,21.791,20.584,20.687,2305985,0
2007-06-25,20.611,21.1,19.739,19.942,932319,0
2007-06-26,20.018,20.517,19.121,19.402,761687,0
2007-06-27,19.299,19.334,18.582,19.056,825316,0
2007-06-28,19.299,19.754,19.114,19.121,561461,0
2007-06-29,19.555,19.555,19.081,19.147,629103,0
2007-07-02,19.204,19.515,19.056,19.164,472607,0
2007-07-03,19.13,19.429,19.006,19.072,207886,0
2007-07-05,19.006,19.038,18.672,18.821,579043,0
2007-07-06,18.88,20.593,18.837,20.103,1938610,0
2007-07-09,20.23,20.679,19.872,19.974,874224,0
2007-07-10,20.103,20.103,19.325,19.325,571459,0
2007-07-11,19.308,19.644,19.047,19.09,463107,0
2007-07-12,19.181,20.897,19.014,20.348,2014392,0
2007-07-13,20.558,20.779,20.271,20.299,799813,0
2007-07-16,20.271,21.529,19.872,21.422,1360613,0
2007-07-17,21.683,22.239,21.368,21.892,1408352,0
2007-07-18,21.666,21.692,20.822,21.243,919105,0
2007-07-19,21.537,21.877,21.266,21.463,641528,0
2007-07-20,21.413,21.52,20.913,21.204,473409,0
2007-07-23,21.298,21.726,20.271,20.331,787191,0
2007-07-24,20.653,20.653,19.081,19.256,891143,0
2007-07-25,19.343,19.68,18.412,18.909,956570,0
2007-07-26,18.228,18.76,17.746,18.263,774368,0
2007-07-27,18.057,18.394,17.569,17.796,501471,0
2007-07-30,17.499,18.141,17.392,17.789,593716,0
2007-07-31,18,19.006,17.924,17.991,718070,0
2007-08-01,17.746,19.325,17.407,18.812,1531016,0
2007-08-02,18.664,19.325,18.472,18.735,568507,0
2007-08-03,19.114,19.114,18.203,18.203,409825,0
2007-08-06,18.219,19.014,17.847,18.837,476562,0
2007-08-07,18.582,18.953,18.281,18.873,551435,0
2007-08-08,19.014,19.856,18.873,19.84,767215,0
2007-08-09,19.343,20.221,19.09,19.754,537901,0
2007-08-10,18.735,21.623,18.672,20.856,1146621,0
2007-08-13,21.117,21.117,19.547,20.271,515484,0
2007-08-14,20.271,20.482,18.632,18.735,649030,0
2007-08-15,18.735,19.006,17.62,17.687,632722,0
2007-08-16,17.315,17.898,15.687,17.645,1438215,0
2007-08-17,18.821,18.821,17.188,17.483,492187,0
2007-08-20,17.525,18.33,17.4,18.008,373531,0
2007-08-21,17.873,18.918,17.746,18.681,366066,0
2007-08-22,18.795,19.384,18.681,18.803,266901,0
2007-08-23,19.196,19.196,18.228,18.297,304690,0
2007-08-24,18.246,18.446,17.991,18.339,188618,0
2007-08-27,18.074,18.403,17.949,18.083,196776,0
2007-08-28,18.033,18.297,17.306,17.356,345643,0
2007-08-29,17.645,17.823,17.417,17.629,257731,0
2007-08-30,17.476,17.823,17.332,17.392,283286,0
2007-08-31,17.679,17.814,17.382,17.483,244073,0
2007-09-04,17.417,18.117,17.417,17.763,392531,0
2007-09-05,17.629,17.746,17.407,17.407,269784,0
2007-09-06,17.271,18.039,17.271,17.507,395118,0
2007-09-07,17.407,17.949,17.332,17.796,382306,0
2007-09-10,18.272,18.496,17.847,18.297,337228,0
2007-09-11,18.582,19.006,18.33,18.864,362991,0
2007-09-12,18.837,19.139,18.514,18.557,565535,0
2007-09-13,19.68,20.061,17.271,17.645,2076830,0
2007-09-14,17.654,17.907,17.315,17.407,1162347,0
2007-09-17,17.382,17.569,16.487,16.561,699763,0
2007-09-18,16.75,16.894,15.39,15.84,1409865,0
2007-09-19,16.456,17.08,16.26,16.635,989396,0
2007-09-20,16.715,17.038,16.602,16.853,356234,0
2007-09-21,17.095,17.144,16.715,16.963,438256,0
2007-09-24,16.715,16.937,16.389,16.495,501196,0
2007-09-25,16.474,16.698,16.232,16.363,270823,0
2007-09-26,16.474,16.707,16.303,16.545,273113,0
2007-09-27,16.389,16.554,16.215,16.38,318398,0
2007-09-28,16.268,16.537,16.044,16.063,300554,0
2007-10-01,16.044,16.698,15.914,16.593,571449,0
2007-10-02,16.681,17.204,16.663,16.826,533933,0
2007-10-03,16.732,16.894,16.232,16.354,334028,0
2007-10-04,16.389,16.554,16.072,16.105,225170,0
2007-10-05,16.26,16.635,16.131,16.173,337634,0
2007-10-08,16.182,16.512,15.914,16.053,245756,0
2007-10-09,16.113,16.372,15.905,16.044,306606,0
2007-10-10,15.896,19.429,15.889,19.325,3063955,0
2007-10-11,19.67,20.027,18.109,18.428,1951373,0
2007-10-12,18.38,19.68,18.38,19.36,812374,0
2007-10-15,20.188,20.694,19.848,20.11,1263677,0
2007-10-16,20.11,20.271,19.114,19.42,499514,0
2007-10-17,19.455,20.095,19.006,19.24,419333,0
2007-10-18,19.072,19.471,18.937,19.36,287825,0
2007-10-19,19.429,19.68,18.752,18.918,456734,0
2007-10-22,18.582,19.283,17.56,19.097,527741,0
2007-10-23,19.299,19.515,18.623,18.664,485797,0
2007-10-24,18.428,18.743,17.736,18.203,347252,0
2007-10-25,18.219,18.837,17.949,18.066,316839,0
2007-10-26,18.272,19.038,18.272,18.892,406921,0
2007-10-29,18.812,20.035,18.803,19.455,506084,0
2007-10-30,19.402,19.714,18.664,18.77,355528,0
2007-10-31,18.77,19.429,18.599,19.393,342124,0
2007-11-01,19.429,19.429,18.364,18.821,316624,0
2007-11-02,19.072,19.231,18.582,18.837,377226,0
2007-11-05,18.008,18.681,17.417,18.025,373459,0
2007-11-06,17.958,18.623,17.772,18.505,365746,0
2007-11-07,18.109,18.557,16.389,16.617,1119410,0
2007-11-08,16.794,16.81,15.455,16.139,666002,0
2007-11-09,15.625,16.487,15.493,15.502,392273,0
2007-11-12,15.659,15.808,14.081,14.387,655760,0
2007-11-13,14.529,15.988,14.461,15.599,619326,0
2007-11-14,15.711,16.063,15.633,16.044,336243,0
2007-11-15,15.173,15.957,15.11,15.339,312001,0
2007-11-16,15.39,15.463,14.78,15.216,275469,0
2007-11-19,15,15.208,14.572,14.724,206322,0
2007-11-20,14.78,14.78,13.117,13.589,572331,0
2007-11-21,13.305,13.314,12.5,12.594,433327,0
2007-11-23,12.704,13.697,12.704,13.347,208031,0
2007-11-26,13.305,13.657,12.883,13.201,325730,0
2007-11-27,13.271,13.488,12.889,13.167,289482,0
2007-11-28,13.338,14.066,13.227,13.886,388328,0
2007-11-29,13.827,14.198,13.681,13.731,269575,0
2007-11-30,14.305,14.305,13.827,13.913,187925,0
2007-12-03,13.39,13.52,12.923,13.271,612803,0
2007-12-04,13.201,13.421,12.965,13.117,179143,0
2007-12-05,13.297,13.689,13.227,13.547,218476,0
2007-12-06,13.227,14.378,13.227,14.223,311676,0
2007-12-07,14.323,14.468,13.624,13.766,594613,0
2007-12-10,13.766,14.429,13.766,14.396,300387,0
2007-12-11,14.359,16.946,13.937,16.644,1742431,0
2007-12-12,16.902,17.442,15.324,15.896,738053,0
2007-12-13,15.772,15.84,14.754,15.283,228857,0
2007-12-14,15.009,15.874,14.621,15.164,229271,0
2007-12-17,15.018,15.216,14.485,14.503,238718,0
2007-12-18,14.494,15.181,14.359,14.612,182860,0
2007-12-19,15.05,15.05,14.368,14.991,151686,0
2007-12-20,15.208,15.695,14.529,15.526,210488,0
2007-12-21,16.044,16.044,15.208,15.405,318092,0
2007-12-24,15.965,15.965,14.964,15.233,111767,0
2007-12-26,15.224,16.155,14.789,15.772,393956,0
2007-12-27,15.799,16.005,15.208,15.249,211116,0
2007-12-28,15.668,15.781,14.863,14.949,255789,0
2007-12-31,14.949,14.949,13.868,14.074,460819,0
2008-01-02,13.998,14.555,13.946,14.359,226627,0
2008-01-03,14.359,14.587,14.025,14.279,167786,0
2008-01-04,14.113,14.333,13.998,14.182,229467,0
2008-01-07,14.131,14.131,13.091,13.65,296792,0
2008-01-08,13.448,14.182,13.183,13.494,227281,0
2008-01-09,13.364,14.104,13.364,13.895,156533,0
2008-01-10,13.801,14.973,13.481,14.796,302194,0
2008-01-11,14.69,14.69,14.264,14.621,162080,0
2008-01-14,14.69,14.74,14.164,14.378,147218,0
2008-01-15,14.096,14.52,14.04,14.288,96127,0
2008-01-16,14.198,14.655,14.122,14.387,150057,0
2008-01-17,14.461,14.655,13.731,14.031,195432,0
2008-01-18,14.113,14.279,13.573,13.998,233155,0
2008-01-22,13.167,13.758,10.997,13.589,306698,0
2008-01-23,12.576,14.538,12.5,13.913,529515,0
2008-01-24,14.025,14.413,14.016,14.148,118226,0
2008-01-25,14.264,14.602,13.859,14.297,173632,0
2008-01-28,14.341,14.572,14.122,14.52,250039,0
2008-01-29,14.638,14.845,14.359,14.664,128450,0
2008-01-30,14.78,14.991,14.279,14.314,208169,0
2008-01-31,13.921,14.715,13.697,14.429,164650,0
2008-02-01,14.529,14.871,14.359,14.754,123286,0
2008-02-04,14.949,15.164,14.52,14.63,126928,0
2008-02-05,14.572,15.103,14.359,14.387,159947,0
2008-02-06,14.461,14.78,14.182,14.396,124445,0
2008-02-07,14.191,14.602,13.877,14.104,292074,0
2008-02-08,14.025,14.896,13.963,14.74,189621,0
2008-02-11,14.69,14.69,14.025,14.341,205931,0
2008-02-12,14.359,14.579,14.025,14.35,335408,0
2008-02-13,14.42,14.731,14.198,14.413,75788,0
2008-02-14,14.404,14.494,14.139,14.35,332536,0
2008-02-15,14.359,14.69,14.223,14.69,159032,0
2008-02-19,14.78,14.78,14.314,14.368,102876,0
2008-02-20,14.104,14.655,14.104,14.445,131843,0
2008-02-21,14.461,14.655,14.164,14.288,143471,0
2008-02-22,14.445,14.555,14.113,14.387,106362,0
2008-02-25,14.485,14.564,14.264,14.503,102498,0
2008-02-26,14.438,14.564,14.191,14.42,82251,0
2008-02-27,14.314,14.564,14.314,14.404,130708,0
2008-02-28,14.485,14.52,14.314,14.323,62214,0
2008-02-29,14.297,14.404,14.182,14.232,112242,0
2008-03-03,14.174,14.396,14.016,14.305,109206,0
2008-03-04,14.081,14.288,13.689,13.963,203795,0
2008-03-05,14.057,14.148,13.689,13.859,153870,0
2008-03-06,13.81,13.851,12.713,12.796,303665,0
2008-03-07,12.669,12.914,12.036,12.532,220432,0
2008-03-10,12.069,12.55,11.098,11.267,262736,0
2008-03-11,11.098,11.595,10.584,11.563,480043,0
2008-03-12,11.81,12.468,11.571,11.952,207167,0
2008-03-13,12.069,12.332,11.682,12.255,437526,0
2008-03-14,12.282,12.356,11.622,11.835,167291,0
2008-03-17,11.275,11.613,10.399,10.634,383531,0
2008-03-18,11.36,11.555,11.015,11.182,236522,0
2008-03-19,11.249,11.546,10.836,10.871,196642,0
2008-03-20,11.395,11.869,10.751,11.869,404790,0
2008-03-24,12.036,12.627,12.036,12.347,170131,0
2008-03-25,12.374,12.669,12.188,12.661,89820,0
2008-03-26,12.627,12.669,12.204,12.29,48989,0
2008-03-27,12.228,12.585,11.952,12.012,64714,0
2008-03-28,12.492,12.492,11.689,11.706,55979,0
2008-03-31,11.604,12.18,11.404,11.438,88152,0
2008-04-01,11.844,12.003,11.723,11.926,89342,0
2008-04-02,12.053,12.162,11.91,12.096,65303,0
2008-04-03,11.869,12.096,11.706,11.74,67450,0
2008-04-04,11.74,11.91,11.488,11.488,113428,0
2008-04-07,11.529,11.869,11.529,11.529,96116,0
2008-04-08,11.537,11.732,11.42,11.462,80438,0
2008-04-09,11.462,11.513,11.241,11.258,154552,0
2008-04-10,11.275,11.438,11.091,11.311,79804,0
2008-04-11,11.182,11.395,10.879,10.99,130678,0
2008-04-14,10.92,11.275,10.584,10.684,125996,0
2008-04-15,10.776,10.879,10.684,10.751,72340,0
2008-04-16,11.006,11.159,10.871,11.091,90077,0
2008-04-17,11.074,11.098,10.483,10.559,271142,0
2008-04-18,10.776,11.091,10.642,11.048,154353,0
2008-04-21,10.871,11.056,10.717,10.879,85499,0
2008-04-22,10.767,10.948,10.542,10.651,123686,0
2008-04-23,10.693,11.141,10.693,11.091,100336,0
2008-04-24,11.065,11.284,10.887,11.258,107002,0
2008-04-25,11.233,11.404,10.997,11.191,80300,0
2008-04-28,11.32,11.36,11.133,11.258,85954,0
2008-04-29,11.209,11.404,11.048,11.107,83447,0
2008-04-30,11.159,11.217,10.827,10.956,124325,0
2008-05-01,10.929,11.613,10.904,11.613,159552,0
2008-05-02,11.613,11.826,11.267,11.284,128888,0
2008-05-05,11.395,11.697,11.249,11.438,121959,0
2008-05-06,11.555,12.036,11.546,11.767,147312,0
2008-05-07,11.826,12.036,11.15,11.159,133592,0
2008-05-08,11.226,11.713,11.226,11.513,133949,0
2008-05-09,10.981,11.15,10.617,10.793,271811,0
2008-05-12,10.827,11.182,10.827,10.887,100941,0
2008-05-13,10.904,11.048,10.767,10.81,60363,0
2008-05-14,10.81,11.04,10.708,10.736,106621,0
2008-05-15,10.827,10.981,10.819,10.871,148503,0
2008-05-16,10.92,11.024,10.651,10.767,162644,0
2008-05-19,10.767,10.879,10.6,10.684,160526,0
2008-05-20,10.642,10.853,10.642,10.736,222101,0
2008-05-21,10.759,10.827,10.584,10.684,401562,0
2008-05-22,10.708,10.836,10.608,10.651,216574,0
2008-05-23,10.634,10.904,10.634,10.726,148196,0
2008-05-27,10.726,10.981,10.726,10.972,195198,0
2008-05-28,10.981,12.738,10.948,12.644,496264,0
2008-05-29,12.576,12.883,12.079,12.34,415402,0
2008-05-30,12.485,13.05,12.391,12.755,474867,0
2008-06-02,12.653,12.796,12.314,12.356,160955,0
2008-06-03,12.391,12.661,12.119,12.237,116156,0
2008-06-04,12.197,12.541,12.137,12.314,133831,0
2008-06-05,12.4,13.014,12.4,12.914,176602,0
2008-06-06,12.779,13.373,12.669,13.074,188459,0
2008-06-09,13.262,14.279,13.117,13.868,429129,0
2008-06-10,13.749,13.827,13.033,13.314,278111,0
2008-06-11,13.473,13.731,12.4,12.4,218228,0
2008-06-12,12.558,12.84,12.146,12.541,105670,0
2008-06-13,12.653,13.347,12.541,13.176,106182,0
2008-06-16,13.356,13.681,12.858,13.556,88259,0
2008-06-17,13.65,15.009,13.512,14.461,698489,0
2008-06-18,14.821,15.816,14.555,15.44,546078,0
2008-06-19,15.455,17.063,15.308,15.84,663895,0
2008-06-20,15.781,16.569,15.642,16.147,500987,0
2008-06-23,16.208,16.474,14.771,15.291,351606,0
2008-06-24,15.085,16.105,14.638,15.455,342037,0
2008-06-25,15.633,16.338,14.863,14.982,336314,0
2008-06-26,14.805,16.25,14.78,15.249,409377,0
2008-06-27,15.24,15.487,14.529,14.94,463768,0
2008-06-30,14.914,15.042,14.122,14.148,200489,0
2008-07-01,13.998,14.731,13.904,14.131,118723,0
2008-07-02,14.089,14.396,13.271,13.338,252742,0
2008-07-03,13.347,13.381,12.069,12.34,253143,0
2008-07-07,12.391,12.661,11.555,11.697,321521,0
2008-07-08,11.656,11.732,10.981,11.571,521998,0
2008-07-09,11.505,11.935,11.258,11.826,277599,0
2008-07-10,11.776,12.028,11.622,11.713,128791,0
2008-07-11,11.42,11.835,11.334,11.689,116628,0
2008-07-14,12.003,12.119,11.521,11.613,77497,0
2008-07-15,11.412,11.758,11.074,11.327,116629,0
2008-07-16,11.351,11.689,11.191,11.656,255958,0
2008-07-17,11.869,12.29,11.647,12.146,134006,0
2008-07-18,12.128,12.323,11.513,11.74,188963,0
2008-07-21,11.767,12.468,11.689,12.237,219630,0
2008-07-22,11.901,12.883,11.689,12.874,279467,0
2008-07-23,13.005,13.005,12.687,12.73,149986,0
2008-07-24,12.814,12.956,12.044,12.137,132366,0
2008-07-25,12.197,12.874,12.197,12.451,111244,0
2008-07-28,12.391,12.788,12.086,12.128,128384,0
2008-07-29,12.104,12.755,12.036,12.722,118354,0
2008-07-30,12.965,13.219,12.347,12.84,136831,0
2008-07-31,12.661,13.05,12.541,12.661,127007,0
2008-08-01,12.755,12.889,12.204,12.653,64390,0
2008-08-04,13.28,13.28,11.91,11.994,101390,0
2008-08-05,12.162,12.162,11.529,11.706,140568,0
2008-08-06,11.629,11.656,11.04,11.15,218837,0
2008-08-07,10.997,11.249,10.819,10.939,230672,0
2008-08-08,10.862,11.267,10.862,11.031,224605,0
2008-08-11,10.997,11.292,10.827,11.182,163439,0
2008-08-12,11.15,11.191,10.92,11.141,88735,0
2008-08-13,11.056,11.15,10.736,10.963,145661,0
2008-08-14,10.92,11.15,10.92,11.015,51653,0
2008-08-15,11.209,11.334,10.81,10.827,115641,0
2008-08-18,10.853,11.438,10.81,11.258,255742,0
2008-08-19,11.159,11.267,10.784,10.912,85535,0
2008-08-20,10.904,11.42,10.845,11.386,150880,0
2008-08-21,11.258,11.656,11.159,11.587,128910,0
2008-08-22,11.429,11.901,11.429,11.893,117062,0
2008-08-25,11.767,11.818,11.404,11.454,77408,0
2008-08-26,11.42,12.212,11.412,11.887,150122,0
2008-08-27,11.901,11.952,11.706,11.893,52384,0
2008-08-28,11.818,12.153,11.818,12.146,67379,0
2008-08-29,12.237,12.237,11.877,11.952,48614,0
2008-09-02,12.137,12.246,11.613,11.74,75972,0
2008-09-03,11.647,11.91,11.488,11.767,56656,0
2008-09-04,11.578,11.578,10.956,11.182,95369,0
2008-09-05,11.056,11.15,10.568,11.15,126561,0
2008-09-08,11.275,11.334,10.559,11.116,94987,0
2008-09-09,10.956,11.048,9.699,9.699,193841,0
2008-09-10,9.915,10.101,8.6495,8.8763,382719,0
2008-09-11,8.6152,8.8521,7.0955,8.1675,482532,0
2008-09-12,8.083,8.1847,7.7538,8.1847,219402,0
2008-09-15,7.8209,7.8554,7.2302,7.2383,278276,0
2008-09-16,7.0277,7.3905,6.8079,7.0277,483519,0
2008-09-17,6.9174,7.1285,6.732,6.7486,277517,0
2008-09-18,6.7654,7.1794,5.8876,7.0609,691876,0
2008-09-19,8.328,9.2908,7.6526,9.0389,473677,0
2008-09-22,8.8349,8.9192,7.8295,7.8382,185297,0
2008-09-23,7.7538,8.3026,7.4413,7.8554,131309,0
2008-09-24,7.8554,8.1509,7.4497,8.0745,114638,0
2008-09-25,8.0745,8.8349,7.9477,8.4885,119194,0
2008-09-26,8.1086,8.4463,7.9818,8.3367,54683,0
2008-09-29,7.9225,9.1474,6.3344,6.9684,111165,0
2008-09-30,6.9684,8.4885,6.9684,8.4885,114656,0
2008-10-01,8.4463,8.4463,7.1963,7.5932,132839,0
2008-10-02,7.6018,7.8973,7.1794,7.213,127880,0
2008-10-03,7.4243,7.6104,6.8416,6.8416,125179,0
2008-10-06,6.7486,6.7574,5.8538,6.056,165155,0
2008-10-07,5.6507,6.5968,5.4226,5.5746,119759,0
2008-10-08,5.4394,5.7348,5.0506,5.3128,188735,0
2008-10-09,5.3296,5.3887,3.9275,3.936,199294,0
2008-10-10,3.7842,4.9073,3.2518,4.9073,347335,0
2008-10-13,5.5832,6.0903,5.2031,6.0903,208718,0
2008-10-14,6.3344,6.47,5.5325,5.7014,157627,0
2008-10-15,5.6593,5.8449,5.6338,5.7014,81761,0
2008-10-16,5.8365,6.8079,5.0931,6.7145,193915,0
2008-10-17,6.3009,7.5511,5.921,6.5543,178055,0
2008-10-20,6.7405,7.518,6.2591,7.5004,238876,0
2008-10-21,7.323,7.7706,6.8335,7.1875,167399,0
2008-10-22,6.8924,7.518,6.7574,7.2554,289244,0
2008-10-23,7.281,7.2891,6.3344,6.411,128639,0
2008-10-24,5.955,6.5795,5.49,6.3515,111803,0
2008-10-27,6.132,6.2925,5.8449,5.8701,155239,0
2008-10-28,6.1151,6.2421,5.7348,6.1656,170959,0
2008-10-29,6.2674,6.2674,5.7348,5.8365,102671,0
2008-10-30,5.828,6.1236,5.8111,6.0985,74754,0
2008-10-31,6.1491,6.2506,5.8538,6.0903,138114,0
2008-11-03,6.0393,6.1236,5.8788,6.0476,68703,0
2008-11-04,6.2506,6.3689,6.0643,6.0903,244610,0
2008-11-05,5.9633,6.3266,5.2958,5.3634,127747,0
2008-11-06,5.3042,5.6004,5.0846,5.1947,70365,0
2008-11-07,5.2538,5.6507,4.2826,4.7469,312441,0
2008-11-10,4.8988,5.0595,3.8519,3.9109,212465,0
2008-11-11,3.8601,4.164,3.5896,3.6828,175465,0
2008-11-12,3.6318,3.6404,3.2092,3.2265,232152,0
2008-11-13,3.176,3.9109,2.9817,3.8519,196790,0
2008-11-14,3.8937,3.995,3.4712,3.5648,78593,0
2008-11-17,3.5056,3.8433,3.1673,3.176,45949,0
2008-11-18,3.2606,3.5982,3.1172,3.2518,71953,0
2008-11-19,3.2518,3.3112,2.8381,2.863,82311,0
2008-11-20,2.7874,2.8714,2.4495,2.4665,127021,0
2008-11-21,2.5763,2.7788,2.4916,2.7537,177123,0
2008-11-24,2.897,3.6828,2.897,3.3955,153505,0
2008-11-25,3.4712,3.5135,2.9985,3.2092,82561,0
2008-11-26,3.1247,4.0882,3.1247,4.0038,167813,0
2008-11-28,3.8683,4.2312,3.8683,4.2312,57070,0
2008-12-01,4.071,4.2233,3.7164,3.7164,150452,0
2008-12-02,3.7925,4.1471,3.7074,4.139,90067,0
2008-12-03,4.0539,4.2233,4.0539,4.1471,173074,0
2008-12-04,4.0374,4.274,3.9863,4.0038,106366,0
2008-12-05,3.9109,4.3917,3.9109,4.3498,150491,0
2008-12-08,4.4935,4.789,4.4089,4.7129,87788,0
2008-12-09,4.5352,4.8988,4.3498,4.3756,98386,0
2008-12-10,4.426,4.7975,4.1981,4.2485,91905,0
2008-12-11,4.3327,4.3756,3.8937,3.9701,104992,0
2008-12-12,3.8852,4.19,3.8852,4.1554,60074,0
2008-12-15,4.1723,4.2233,3.9194,3.9529,41701,0
2008-12-16,4.0289,4.4767,3.936,4.3917,106175,0
2008-12-17,4.2655,4.5187,4.139,4.308,96082,0
2008-12-18,4.2991,4.5274,3.8519,3.9018,99674,0
2008-12-19,4.164,4.2233,3.7164,3.7164,159364,0
2008-12-22,3.7164,3.8008,3.3788,3.6489,91568,0
2008-12-23,3.7074,3.7252,3.4885,3.615,41394,0
2008-12-24,3.615,3.6743,3.4797,3.5728,42041,0
2008-12-26,3.5813,3.6235,3.4968,3.5304,29146,0
2008-12-29,3.5304,3.7501,3.4205,3.6489,103692,0
2008-12-30,3.6489,4.2826,3.615,4.274,143453,0
2008-12-31,4.2655,4.274,4.0458,4.1306,90665,0
2009-01-02,4.1554,4.5946,4.0799,4.4935,177948,0
2009-01-05,4.5612,4.9416,4.4848,4.7721,405613,0
2009-01-06,5.0506,5.0506,4.662,4.8654,192954,0
2009-01-07,4.7386,4.789,4.4346,4.4428,150120,0
2009-01-08,4.3584,4.8143,4.3584,4.7386,147645,0
2009-01-09,4.7299,4.7299,4.4346,4.4597,59172,0
2009-01-12,4.4346,4.5612,4.3414,4.4346,83417,0
2009-01-13,4.4346,4.6965,4.4346,4.5274,37430,0
2009-01-14,4.603,4.603,4.4089,4.4346,44039,0
2009-01-15,4.426,4.5946,4.0626,4.4848,81464,0
2009-01-16,4.4767,4.6709,4.2147,4.5102,83871,0
2009-01-20,4.4178,4.5612,4.2233,4.308,80092,0
2009-01-21,4.5102,5.0677,4.2572,5.0595,101519,0
2009-01-22,4.9073,5.2368,4.7214,4.9919,113014,0
2009-01-23,4.7721,5.2116,4.7549,4.9158,44162,0
2009-01-26,4.9158,5.1185,4.5695,4.6202,86345,0
2009-01-27,4.6536,4.6881,4.4848,4.5438,51027,0
2009-01-28,4.6536,4.983,4.6536,4.9158,87694,0
2009-01-29,4.8313,4.8313,4.4848,4.4935,35269,0
2009-01-30,4.5868,4.5868,4.2147,4.2147,43663,0
2009-02-02,4.1981,4.8569,4.1981,4.8313,243056,0
2009-02-03,4.9158,5.0677,4.8654,5.0173,234105,0
2009-02-04,4.9664,4.9664,4.426,4.426,81045,0
2009-02-05,4.0458,4.4506,4.0458,4.4346,72105,0
2009-02-06,4.3414,4.5695,4.2485,4.5527,66283,0
2009-02-09,4.4767,4.5274,4.2826,4.5024,80711,0
2009-02-10,4.4428,4.4935,4.2065,4.2147,114498,0
2009-02-11,4.24,4.3327,4.1136,4.2065,42489,0
2009-02-12,4.1217,4.426,3.8519,4.0289,57324,0
2009-02-13,4.0289,4.0289,3.7074,3.8091,111912,0
2009-02-17,3.767,3.767,3.6068,3.7336,53977,0
2009-02-18,3.6828,3.7842,3.6318,3.6828,75931,0
2009-02-19,3.767,3.767,3.5982,3.6994,131085,0
2009-02-20,3.6235,4.0539,3.6235,4.0038,168297,0
2009-02-23,4.0123,4.0123,3.5474,3.6404,125172,0
2009-02-24,3.6572,3.7925,3.5304,3.7842,91832,0
2009-02-25,3.7074,3.7074,3.4712,3.5388,55646,0
2009-02-26,3.5474,3.6914,3.522,3.522,61348,0
2009-02-27,3.438,3.5648,3.2518,3.2518,70241,0
2009-03-02,3.1419,3.2606,2.9223,2.9223,137197,0
2009-03-03,2.9652,3.0744,2.8295,2.8381,82666,0
2009-03-04,2.9144,2.9478,2.6946,2.8471,106025,0
2009-03-05,2.7537,2.939,2.7537,2.8042,100885,0
2009-03-06,2.863,2.9478,2.7537,2.897,74789,0
2009-03-09,2.8295,2.9478,2.7958,2.8295,79897,0
2009-03-10,2.939,3.0744,2.8295,3.0744,114710,0
2009-03-11,3.1172,3.3024,3.0913,3.218,73690,0
2009-03-12,3.2092,3.5388,3.2092,3.522,110082,0
2009-03-13,3.5388,3.5728,3.3872,3.4633,44881,0
2009-03-16,3.5304,3.5896,3.2518,3.2772,71687,0
2009-03-17,3.2772,3.5056,2.9985,3.336,156637,0
2009-03-18,3.3447,3.995,3.2936,3.995,75147,0
2009-03-19,3.9701,4.1306,3.9194,3.9445,87415,0
2009-03-20,4.0038,4.0458,3.6489,3.7164,86046,0
2009-03-23,3.8683,4.2233,3.8683,4.2147,74358,0
2009-03-24,4.1723,4.1809,3.767,3.8519,33253,0
2009-03-25,3.8601,4.2233,3.8262,4.139,123563,0
2009-03-26,4.164,4.4848,4.164,4.4683,88960,0
2009-03-27,4.4935,4.4935,4.164,4.164,52032,0
2009-03-30,4.0038,4.0204,3.767,3.9275,63097,0
2009-03-31,4.0204,4.164,3.8768,4.1136,80033,0
2009-04-01,4.0038,4.4006,3.9863,4.2572,35747,0
2009-04-02,4.3917,4.4346,4.0539,4.3917,85784,0
2009-04-03,4.3837,4.3837,4.1981,4.2233,69991,0
2009-04-06,4.24,4.3247,4.0289,4.2901,62515,0
2009-04-07,4.2147,4.426,4.1136,4.1723,47815,0
2009-04-08,4.1809,4.3247,4.0626,4.2991,39335,0
2009-04-09,4.3917,4.6374,4.2572,4.5946,76716,0
2009-04-13,4.4506,4.789,4.4506,4.6536,51185,0
2009-04-14,4.5438,4.5946,4.1047,4.1136,99759,0
2009-04-15,4.0964,4.2233,3.9701,4.2065,44217,0
2009-04-16,4.2655,4.5187,4.071,4.5024,64500,0
2009-04-17,4.5274,4.882,4.3414,4.8654,205498,0
2009-04-20,4.6536,4.9073,4.6202,4.8569,178578,0
2009-04-21,4.823,5.0677,4.7048,5.0173,94013,0
2009-04-22,4.8905,5.1521,4.7299,4.7639,51904,0
2009-04-23,4.7549,4.7549,4.6286,4.7214,39080,0
2009-04-24,4.7807,5.1775,4.6457,5.0422,73102,0
2009-04-27,4.8736,5.1357,4.7469,5.0595,58559,0
2009-04-28,4.9664,5.0506,4.6457,4.6457,55874,0
2009-04-29,4.7299,4.9073,4.662,4.8143,50090,0
2009-04-30,4.8569,4.8569,4.6536,4.662,282715,0
2009-05-01,4.662,4.8485,4.5527,4.5784,50243,0
2009-05-04,4.5868,4.8398,4.5868,4.7469,92359,0
2009-05-05,4.7549,4.7549,4.6457,4.662,122400,0
2009-05-06,4.8398,4.8485,4.5527,4.6117,122245,0
2009-05-07,4.6117,4.8143,4.3247,4.662,99140,0
2009-05-08,4.7048,4.882,4.7048,4.8485,92639,0
2009-05-11,4.6457,4.6457,4.4848,4.5024,52421,0
2009-05-12,4.5352,4.5612,4.2901,4.4178,77521,0
2009-05-13,4.3164,4.4089,4.139,4.1723,101702,0
2009-05-14,4.19,4.3671,4.1306,4.2655,85942,0
2009-05-15,4.2655,4.2826,4.0123,4.1306,72576,0
2009-05-18,4.2147,4.6457,4.0123,4.6457,91649,0
2009-05-19,4.5784,4.7129,4.5352,4.5695,26206,0
2009-05-20,4.6374,4.7639,4.5527,4.5946,67708,0
2009-05-21,4.5187,4.6797,4.2233,4.3756,67833,0
2009-05-22,4.4089,4.4767,4.308,4.308,19958,0
2009-05-26,4.2655,4.6374,4.2655,4.6374,47538,0
2009-05-27,4.6286,4.7048,4.3327,4.3498,59235,0
2009-05-28,4.3414,4.6457,4.2572,4.6286,82544,0
2009-05-29,4.7469,5.9123,4.5695,5.7433,726759,0
2009-06-01,6.4197,7.9991,6.1236,7.6018,1193418,0
2009-06-02,7.6862,8.1086,7.1875,7.2468,543397,0
2009-06-03,7.3399,7.7706,7.1794,7.6355,355613,0
2009-06-04,7.7452,8.6152,7.678,8.6152,601066,0
2009-06-05,9.197,9.197,8.1595,8.9531,380192,0
2009-06-08,8.7846,8.9028,8.3619,8.413,294522,0
2009-06-09,8.7503,8.8349,8.2351,8.2775,145910,0
2009-06-10,8.3619,8.6495,8.0238,8.2351,291474,0
2009-06-11,8.4974,8.5223,8.1086,8.1847,264934,0
2009-06-12,8.083,8.1763,7.3062,7.4413,559875,0
2009-06-15,7.3905,7.3905,6.7823,6.8582,303025,0
2009-06-16,6.9767,7.1627,6.7574,6.8079,371550,0
2009-06-17,6.8335,7.5511,6.681,7.2302,437317,0
2009-06-18,7.1963,7.2639,6.8841,7.0277,115582,0
2009-06-19,7.146,7.382,6.8924,7.0524,217355,0
2009-06-22,7.1285,7.1285,6.5461,6.571,158561,0
2009-06-23,6.6302,6.8924,6.5037,6.6728,119318,0
2009-06-24,6.6728,7.0524,6.6302,6.7486,92326,0
2009-06-25,6.8582,7.4075,6.7145,7.3905,258955,0
2009-06-26,7.4323,8.2181,7.2977,8.1005,566956,0
2009-06-29,8.0154,8.1005,7.6439,7.7024,198751,0
2009-06-30,7.6862,8.0154,7.6018,7.8209,240598,0
2009-07-01,8.0238,8.413,7.8382,8.0154,162203,0
2009-07-02,7.8295,7.9225,7.2554,7.3062,132767,0
2009-07-06,7.1794,7.2302,6.7145,7.1875,132485,0
2009-07-07,7.1708,7.1708,6.7405,6.7823,105229,0
2009-07-08,6.7908,6.9013,6.5461,6.6054,110588,0
2009-07-09,6.7574,6.8841,6.5037,6.5208,93725,0
2009-07-10,6.5208,6.7405,6.4785,6.7145,80236,0
2009-07-13,6.7823,6.9258,6.6728,6.9174,77613,0
2009-07-14,6.934,7.1708,6.7066,6.9515,68383,0
2009-07-15,7.0955,7.4752,6.9767,7.4752,162012,0
2009-07-16,7.5511,7.5511,7.2383,7.4413,103571,0
2009-07-17,7.4583,10.305,7.1373,10.136,1437902,0
2009-07-20,10.608,10.726,9.3749,9.672,715382,0
2009-07-21,9.923,10.213,9.0809,9.4442,317755,0
2009-07-22,9.1721,10.066,8.9531,9.511,252654,0
2009-07-23,9.57,10.347,9.2827,10.042,267179,0
2009-07-24,9.957,10.744,9.57,10.356,370254,0
2009-07-27,10.642,10.642,10.136,10.559,249936,0
2009-07-28,10.751,10.767,10.347,10.717,140180,0
2009-07-29,10.6,10.667,10.187,10.465,93369,0
2009-07-30,10.474,11.065,10.474,10.827,136952,0
2009-07-31,10.81,10.819,10.465,10.507,144282,0
2009-08-03,10.819,10.827,10.255,10.296,232067,0
2009-08-04,10.222,10.751,9.963,10.634,188928,0
2009-08-05,10.575,11.082,10.33,10.534,119517,0
2009-08-06,10.593,10.726,10.018,10.456,229036,0
2009-08-07,10.853,11.74,10.575,11.537,429153,0
2009-08-10,11.571,12.246,11.404,11.462,297470,0
2009-08-11,11.674,11.706,11.065,11.082,249945,0
2009-08-12,11.116,11.563,10.981,11.292,146036,0
2009-08-13,11.454,11.537,10.99,11.292,111328,0
2009-08-14,11.446,11.446,10.784,10.948,128624,0
2009-08-17,10.634,10.634,9.795,9.963,247997,0
2009-08-18,10.025,10.593,9.981,10.322,130585,0
2009-08-19,10.136,10.288,9.839,9.949,103091,0
2009-08-20,9.897,10.136,9.897,10.101,86635,0
2009-08-21,10.136,10.408,9.973,10.187,162772,0
2009-08-24,10.239,10.424,9.991,10.042,87972,0
2009-08-25,10.136,10.374,9.963,10.136,65857,0
2009-08-26,10.066,10.239,9.973,10.11,68137,0
2009-08-27,10.136,10.222,9.714,10.153,206707,0
2009-08-28,10.264,10.264,9.839,9.875,77393,0
2009-08-31,9.723,9.83,8.6323,9.3584,320317,0
2009-09-01,9.2308,10.153,8.9531,8.9531,125760,0
2009-09-02,8.8763,9.2404,8.7846,9.1043,102041,0
2009-09-03,9.197,10.392,8.8858,10.118,322639,0
2009-09-04,10.127,10.542,9.891,10.433,223995,0
2009-09-08,10.559,11.209,10.474,11.173,254744,0
2009-09-09,11.209,11.217,10.634,10.862,164066,0
2009-09-10,10.896,11.656,10.6,11.638,358994,0
2009-09-11,11.006,11.32,10.801,10.929,197210,0
2009-09-14,10.699,10.939,10.559,10.853,121982,0
2009-09-15,10.81,11.065,10.568,10.827,98717,0
2009-09-16,10.827,11.327,10.767,11.217,145274,0
2009-09-17,11.191,11.386,10.793,10.845,104167,0
2009-09-18,10.972,11.116,10.684,10.956,115877,0
2009-09-21,10.759,10.853,10.559,10.667,58614,0
2009-09-22,10.759,10.862,10.634,10.717,62501,0
2009-09-23,10.676,11.36,10.575,10.6,275625,0
2009-09-24,10.642,10.896,9.923,10.179,180036,0
2009-09-25,10.066,10.264,9.765,9.949,142395,0
2009-09-28,10.009,10.626,9.714,10.525,145635,0
2009-09-29,10.474,10.507,10.179,10.23,70818,0
2009-09-30,10.365,10.726,10.05,10.415,181106,0
2009-10-01,10.392,10.392,9.77,10.018,120939,0
2009-10-02,9.77,9.991,9.663,9.723,108857,0
2009-10-05,9.821,10.136,9.765,10.025,73044,0
2009-10-06,10.23,10.525,10.136,10.516,139674,0
2009-10-07,10.374,10.542,10.239,10.399,56495,0
2009-10-08,10.465,10.929,10.433,10.684,127114,0
2009-10-09,10.726,10.819,10.6,10.819,72463,0
2009-10-12,10.896,11.267,10.819,11.006,150146,0
2009-10-13,11.074,11.074,9.866,10.305,174460,0
2009-10-14,10.542,11.031,10.408,10.819,112733,0
2009-10-15,10.744,11.107,10.559,11.091,88914,0
2009-10-16,10.929,10.929,10.6,10.684,61425,0
2009-10-19,10.776,11.065,10.559,11.048,105151,0
2009-10-20,11.107,11.107,10.784,10.948,88047,0
2009-10-21,10.819,11.107,10.55,10.568,117146,0
2009-10-22,10.559,10.726,10.347,10.626,64752,0
2009-10-23,10.626,10.793,9.866,10.033,110461,0
2009-10-26,10.018,10.322,9.3073,9.3994,206135,0
2009-10-27,9.3162,9.3915,8.8268,9.2066,160863,0
2009-10-28,9.2066,9.2908,8.5646,8.6323,213388,0
2009-10-29,8.5901,9.0298,8.5901,8.8682,150203,0
2009-10-30,8.7927,9.0126,8.2607,8.4383,171982,0
2009-11-02,8.4463,8.5058,7.7706,7.8554,211444,0
2009-11-03,7.7622,8.0578,7.6439,7.8803,102474,0
2009-11-04,8.1086,8.2692,7.8132,7.8209,104646,0
2009-11-05,7.8973,8.4383,7.8803,8.3955,80408,0
2009-11-06,8.4974,9.923,8.3619,9.804,247525,0
2009-11-09,9.94,10.767,9.94,10.408,402208,0
2009-11-10,10.408,10.642,10.205,10.392,231020,0
2009-11-11,10.642,10.981,10.356,10.956,176038,0
2009-11-12,10.972,11.141,10.474,10.667,173731,0
2009-11-13,10.759,11.107,10.568,10.948,139983,0
2009-11-16,11.123,12.036,11.056,12.012,453227,0
2009-11-17,11.859,12.162,11.629,12.079,185939,0
2009-11-18,11.968,12.079,11.826,12.053,96059,0
2009-11-19,11.869,11.893,11.241,11.555,170019,0
2009-11-20,11.488,11.647,11.123,11.249,95663,0
2009-11-23,11.529,12.382,11.191,11.91,190397,0
2009-11-24,11.887,11.887,11.301,11.479,86882,0
2009-11-25,11.446,11.656,11.167,11.167,84527,0
2009-11-27,11.04,11.327,10.99,11.04,86501,0
2009-11-30,10.997,11.116,10.634,10.862,81244,0
2009-12-01,10.981,11.32,10.542,11.241,85756,0
2009-12-02,11.241,11.613,11.241,11.571,91314,0
2009-12-03,11.571,11.96,11.488,11.555,127767,0
2009-12-04,11.91,11.91,11.342,11.81,88173,0
2009-12-07,11.826,11.869,11.404,11.682,43966,0
2009-12-08,11.587,11.801,11.351,11.537,67212,0
2009-12-09,11.647,11.81,11.191,11.723,78406,0
2009-12-10,11.767,11.767,11.065,11.173,93265,0
2009-12-11,11.301,11.301,10.904,11.173,73509,0
2009-12-14,11.233,11.495,11.091,11.395,67018,0
2009-12-15,11.311,11.377,11.065,11.159,101211,0
2009-12-16,11.334,11.334,11.031,11.167,73067,0
2009-12-17,11.091,11.249,10.693,10.693,121747,0
2009-12-18,10.853,11.116,10.66,11.065,261580,0
2009-12-21,11.107,11.404,10.726,10.853,106547,0
2009-12-22,10.736,11.107,10.736,11.015,94502,0
2009-12-23,11.133,11.36,10.879,11.048,36204,0
2009-12-24,10.972,10.99,10.726,10.827,36053,0
2009-12-28,10.853,10.853,10.6,10.736,83903,0
2009-12-29,10.751,10.912,10.55,10.55,49730,0
2009-12-30,10.542,10.693,10.28,10.516,88981,0
2009-12-31,10.491,10.66,10.356,10.399,70987,0
2010-01-04,10.534,10.767,9.991,10.169,298521,0
2010-01-05,10.136,10.55,10.11,10.222,101912,0
2010-01-06,10.213,10.33,9.866,9.931,163988,0
2010-01-07,9.931,9.963,9.714,9.73,101417,0
2010-01-08,9.756,9.795,9.3493,9.579,182232,0
2010-01-11,9.563,9.756,9.1043,9.3584,230413,0
2010-01-12,9.222,9.739,9.1721,9.4442,236296,0
2010-01-13,9.546,9.699,9.3162,9.647,88889,0
2010-01-14,9.699,10.408,9.699,10.084,399611,0
2010-01-15,10.127,10.255,9.3317,9.4955,196124,0
2010-01-19,9.555,9.923,9.546,9.875,95832,0
2010-01-20,9.756,9.891,9.511,9.629,54166,0
2010-01-21,9.639,9.778,9.073,9.1043,176509,0
2010-01-22,9.0809,9.197,8.5395,8.6827,149334,0
2010-01-25,8.7503,8.8268,8.6065,8.6995,89044,0
2010-01-26,8.6405,8.8682,8.3367,8.3703,124383,0
2010-01-27,8.3111,8.6827,8.1341,8.6495,78371,0
2010-01-28,8.6743,8.9359,8.3703,8.5223,193646,0
2010-01-29,8.5477,8.8268,8.0238,8.1167,159938,0
2010-02-01,8.1167,8.2775,7.737,8.1847,112464,0
2010-02-02,8.2351,8.3026,8.0491,8.2271,108573,0
2010-02-03,8.2181,8.2945,8.0238,8.083,61595,0
2010-02-04,8.0154,8.0154,7.4837,7.5257,160131,0
2010-02-05,7.5004,7.8724,7.4497,7.8554,149371,0
2010-02-08,7.7538,8.3955,7.6862,7.931,166233,0
2010-02-09,8.2181,8.2271,7.7706,8.0578,79502,0
2010-02-10,8.007,8.1167,7.8973,8.0578,48070,0
2010-02-11,8.0154,8.413,7.8554,8.3367,114799,0
2010-02-12,8.2351,8.4044,8.1595,8.4044,82930,0
2010-02-16,8.5901,8.8682,8.5556,8.6405,140135,0
2010-02-17,8.6577,8.7421,8.1847,8.2607,86651,0
2010-02-18,8.1763,8.193,7.8471,8.1763,105876,0
2010-02-19,8.1675,8.3955,7.9818,8.3198,51571,0
2010-02-22,8.328,8.3536,7.9738,8.066,60011,0
2010-02-23,8.0745,8.2521,7.8724,7.99,76538,0
2010-02-24,8.066,8.1675,7.8209,7.9147,69776,0
2010-02-25,7.7877,8.3111,7.6862,8.3111,144473,0
2010-02-26,8.3198,8.3955,8.1252,8.1763,68143,0
2010-03-01,8.2271,8.3367,7.9818,8.0578,79272,0
2010-03-02,8.066,8.8438,8.066,8.6495,144996,0
2010-03-03,8.6995,8.9531,8.3367,8.5813,115692,0
2010-03-04,8.5813,8.9531,8.5477,8.8438,77345,0
2010-03-05,8.9444,9.4269,8.8858,9.3317,144975,0
2010-03-08,9.4269,9.4269,8.9359,9.1219,102725,0
2010-03-09,9.1043,9.723,9.0809,9.3915,120128,0
2010-03-10,9.3915,9.699,9.0473,9.1549,99810,0
2010-03-11,9.073,9.3994,8.8682,9.3664,52894,0
2010-03-12,9.3994,9.3994,9.1549,9.222,25824,0
2010-03-15,9.2308,9.2308,8.8945,8.9957,56947,0
2010-03-16,9.073,9.2993,8.8682,9.2908,61434,0
2010-03-17,9.3317,9.739,9.197,9.613,164759,0
2010-03-18,9.714,9.73,9.2908,9.3162,51203,0
2010-03-19,9.3994,9.587,8.7674,8.8011,144773,0
2010-03-22,8.6827,8.9531,8.3619,8.8945,102765,0
2010-03-23,8.9028,9.0043,8.5556,8.9359,88929,0
2010-03-24,8.8349,8.9359,8.6238,8.6577,87610,0
2010-03-25,8.725,8.8682,8.5395,8.5556,90814,0
2010-03-26,8.5732,8.8092,8.4719,8.5223,64485,0
2010-03-29,8.5646,8.725,8.4463,8.6913,57411,0
2010-03-30,8.6323,8.6577,8.3026,8.4463,108668,0
2010-03-31,8.4044,8.5311,8.3367,8.3536,88503,0
2010-04-01,8.4383,8.5986,8.2351,8.3367,100648,0
2010-04-05,8.3198,8.776,8.3198,8.6827,147161,0
2010-04-06,8.6323,8.8438,8.6238,8.6995,63170,0
2010-04-07,8.6577,8.7846,8.4463,8.5477,102123,0
2010-04-08,8.4463,8.6577,8.413,8.5138,58994,0
2010-04-09,8.5058,8.6913,8.413,8.5395,113909,0
2010-04-12,8.5395,8.6827,8.4463,8.4636,69261,0
2010-04-13,8.3955,8.6152,8.3198,8.5646,71831,0
2010-04-14,8.5901,8.8011,8.4547,8.7421,101254,0
2010-04-15,8.7503,8.8521,8.6152,8.776,73118,0
2010-04-16,8.7589,8.8092,8.4719,8.6238,98904,0
2010-04-19,8.5395,8.776,8.083,8.1341,163310,0
2010-04-20,8.1675,8.4044,8.1675,8.2607,77989,0
2010-04-21,8.2945,8.4463,8.083,8.4294,89709,0
2010-04-22,8.2521,8.5813,8.2521,8.4547,126372,0
2010-04-23,8.4502,8.5776,8.1534,8.238,121779,0
2010-04-26,8.3198,8.4463,8.1422,8.2101,83802,0
2010-04-27,8.0578,8.2859,7.7452,7.796,131487,0
2010-04-28,7.8973,7.9562,7.5766,7.7538,97626,0
2010-04-29,7.8132,7.8382,7.6696,7.7452,134084,0
2010-04-30,7.737,7.8973,7.6104,7.6355,188655,0
2010-05-03,7.6609,7.8554,7.6609,7.7877,119265,0
2010-05-04,7.6355,7.7112,7.0106,7.4915,296956,0
2010-05-05,7.2891,7.4663,7.1875,7.323,147515,0
2010-05-06,7.2977,7.5257,7.0018,7.2219,257081,0
2010-05-07,7.4413,7.5425,6.7405,6.8667,246716,0
2010-05-10,7.2977,7.6018,7.0955,7.1373,252490,0
2010-05-11,7.0106,7.1627,6.934,7.1119,155966,0
2010-05-12,7.1708,7.5341,7.1545,7.4837,217827,0
2010-05-13,7.4323,7.4837,7.2639,7.416,151376,0
2010-05-14,7.382,7.382,7.1285,7.1875,99204,0
2010-05-17,7.2468,7.323,7.1204,7.2554,107612,0
2010-05-18,7.3653,7.5257,6.7654,6.8335,177504,0
2010-05-19,6.7994,6.8416,6.6302,6.7908,170831,0
2010-05-20,6.5795,6.6387,5.9717,6.0309,314773,0
2010-05-21,5.8788,6.3608,5.7269,6.2755,207259,0
2010-05-24,6.1656,6.4197,6.0393,6.2841,108406,0
2010-05-25,6.0393,6.1742,5.8701,5.9968,138027,0
2010-05-26,6.0815,6.3769,5.9802,5.9968,89653,0
2010-05-27,6.1491,6.1999,6.0056,6.1491,112449,0
2010-05-28,6.0985,6.1999,5.8701,5.9968,85878,0
2010-06-01,5.8957,5.9123,5.6079,5.6079,121816,0
2010-06-02,5.6421,5.6841,5.5153,5.6507,141386,0
2010-06-03,5.6507,5.7014,5.5832,5.6593,110377,0
2010-06-04,5.49,5.6079,5.49,5.49,221743,0
2010-06-07,5.49,5.5832,5.2538,5.2708,151987,0
2010-06-08,5.2958,5.2958,4.9919,5.1185,125034,0
2010-06-09,5.1521,5.1947,4.9498,4.983,99894,0
2010-06-10,5.0005,5.1521,5.0005,5.1437,157473,0
2010-06-11,5.034,5.3887,5.034,5.355,124469,0
2010-06-14,5.4478,5.5072,5.0677,5.1101,143068,0
2010-06-15,5.1357,5.3128,5.1101,5.2708,191543,0
2010-06-16,5.2031,5.2368,5.0256,5.0846,124181,0
2010-06-17,5.0931,5.1608,5.0677,5.0931,78606,0
2010-06-18,5.1357,5.2538,4.9328,4.975,298603,0
2010-06-21,5.0173,5.2031,4.7549,4.8313,525441,0
2010-06-22,4.8313,4.975,4.7721,4.8905,185730,0
2010-06-23,4.8736,4.9073,4.662,4.7386,120790,0
2010-06-24,4.6797,4.8313,4.603,4.7129,166688,0
2010-06-25,4.7469,4.8485,4.5352,4.5438,2720397,0
2010-06-28,4.6117,5.0931,4.5868,4.9664,276297,0
2010-06-29,4.9664,4.9664,4.6374,4.6797,145247,0
2010-06-30,4.7063,4.817,4.6383,4.6894,77735,0
2010-07-01,4.6881,4.789,4.5187,4.5527,130471,0
2010-07-02,4.5784,4.6374,4.4428,4.6374,107631,0
2010-07-06,4.7129,4.8485,4.5274,4.5784,107716,0
2010-07-07,4.5868,4.8143,4.5868,4.7807,83379,0
2010-07-08,4.806,4.8988,4.6709,4.789,49434,0
2010-07-09,4.7549,5.4565,4.7048,5.3716,184664,0
2010-07-12,5.347,5.3716,5.1185,5.22,128146,0
2010-07-13,5.2791,5.3634,5.0256,5.22,123652,0
2010-07-14,5.1608,5.347,5.1357,5.2368,123179,0
2010-07-15,5.22,5.2538,5.034,5.1437,106670,0
2010-07-16,5.0595,5.2283,4.9498,5.0173,71779,0
2010-07-19,5.0086,5.1185,4.975,5.0595,95463,0
2010-07-20,5.0173,5.1101,5.0173,5.0767,107681,0
2010-07-21,5.1608,5.1608,4.983,4.9919,75363,0
2010-07-22,5.0506,5.1185,4.983,5.0256,94062,0
2010-07-23,5.0256,5.1947,4.9581,5.1608,111861,0
2010-07-26,5.1357,5.3716,5.0846,5.2872,48174,0
2010-07-27,5.3716,5.406,4.983,5.1357,95282,0
2010-07-28,5.0931,5.1858,4.9919,5.0677,49890,0
2010-07-29,5.1357,5.1437,4.8654,4.8988,66604,0
2010-07-30,4.8313,5.1014,4.7469,5.0931,50914,0
2010-08-02,5.1269,5.347,5.0931,5.2791,125841,0
2010-08-03,5.2791,5.3213,5.1269,5.1269,116598,0
2010-08-04,5.1521,5.355,5.1101,5.3213,170976,0
2010-08-05,5.2283,5.2452,5.1185,5.1608,140095,0
2010-08-06,5.1521,5.1521,4.9243,5.0506,167226,0
2010-08-09,5.1101,5.2872,5.0422,5.2283,98118,0
2010-08-10,5.1437,5.2116,5.0767,5.1101,36318,0
2010-08-11,5.0677,5.0677,4.9073,5.0086,68925,0
2010-08-12,4.9243,5.1101,4.9243,5.0422,48817,0
2010-08-13,5.0256,5.0677,4.9664,4.9919,44746,0
2010-08-16,4.9664,5.1101,4.9664,5.1101,45090,0
2010-08-17,5.1269,5.2791,5.0173,5.1858,103762,0
2010-08-18,5.1521,5.6593,5.1521,5.2958,250496,0
2010-08-19,5.262,5.2958,5.0595,5.1775,85465,0
2010-08-20,5.1775,5.2368,5.0256,5.2368,98540,0
2010-08-23,5.2368,5.2872,4.983,5.0173,68088,0
2010-08-24,4.9664,4.983,4.8569,4.8905,66243,0
2010-08-25,4.8654,4.8905,4.6965,4.8736,64018,0
2010-08-26,4.8654,4.8654,4.6881,4.823,118241,0
2010-08-27,4.8654,4.9243,4.7386,4.8398,72158,0
2010-08-30,4.8485,4.8485,4.6881,4.7129,48582,0
2010-08-31,4.6808,4.783,4.621,4.7063,100617,0
2010-09-01,4.7721,4.8143,4.6709,4.789,115683,0
2010-09-02,4.7549,4.8736,4.7299,4.8736,63602,0
2010-09-03,4.8988,4.8988,4.7721,4.8905,68708,0
2010-09-07,4.882,5.3128,4.7214,5.2538,205262,0
2010-09-08,5.3213,5.3972,5.1185,5.2368,143273,0
2010-09-09,5.2958,5.49,5.2708,5.4648,161927,0
2010-09-10,5.49,5.8538,5.49,5.6079,181028,0
2010-09-13,5.6593,5.7775,5.4142,5.4394,99100,0
2010-09-14,5.3972,5.7775,5.3887,5.7603,117452,0
2010-09-15,5.7433,5.7433,5.5746,5.5746,45088,0
2010-09-16,5.5579,5.6168,5.3801,5.431,88291,0
2010-09-17,5.3972,5.6507,5.3972,5.5579,79626,0
2010-09-20,5.5408,5.7689,5.5408,5.6593,49174,0
2010-09-21,5.6421,5.7518,5.5916,5.7014,42467,0
2010-09-22,5.7014,5.7014,5.2872,5.406,120850,0
2010-09-23,5.3801,5.4648,5.2283,5.2958,81365,0
2010-09-24,5.4565,5.6079,5.4394,5.5579,84180,0
2010-09-27,5.5579,5.5579,5.406,5.4226,92745,0
2010-09-28,5.406,5.6338,5.3296,5.6338,79431,0
2010-09-29,5.5832,5.6338,5.4478,5.5746,101018,0
2010-09-30,5.6247,5.6337,5.3364,5.3364,164991,0
2010-10-01,5.3634,5.4733,5.3634,5.4142,150742,0
2010-10-04,5.3716,5.4648,5.3042,5.3716,109072,0
2010-10-05,5.4226,5.8365,5.355,5.7775,538591,0
2010-10-06,5.7775,6.6646,5.7775,6.6302,570085,0
2010-10-07,6.681,7.2977,6.6728,7.0955,1145795,0
2010-10-08,7.1032,7.3905,6.9258,7.1708,435337,0
2010-10-11,7.1963,7.5004,7.0018,7.2891,219461,0
2010-10-12,7.1875,7.2554,6.934,7.0438,410153,0
2010-10-13,7.1708,7.3905,7.1032,7.2639,187899,0
2010-10-14,7.2468,7.2468,6.9258,6.934,221417,0
2010-10-15,6.9849,7.087,6.6979,6.8582,233224,0
2010-10-18,6.8497,7.1119,6.6895,6.9849,143667,0
2010-10-19,6.8841,6.9849,6.6728,6.732,193727,0
2010-10-20,6.7574,6.9599,6.6387,6.8416,139668,0
2010-10-21,6.8416,7.7706,6.8416,7.2725,669903,0
2010-10-22,7.3484,7.382,6.943,7.0359,218152,0
2010-10-25,7.0524,7.2383,6.943,7.0277,156156,0
2010-10-26,6.9684,7.087,6.8079,6.8754,109328,0
2010-10-27,6.8416,6.8416,6.4951,6.5885,242924,0
2010-10-28,6.6302,6.7145,6.4869,6.6646,89940,0
2010-10-29,6.6069,6.848,6.6069,6.676,121128,0
2010-11-01,6.7574,6.9937,6.7235,6.7654,80730,0
2010-11-02,6.7823,6.8416,6.6475,6.7066,65096,0
2010-11-03,6.681,6.8924,6.6646,6.8841,70101,0
2010-11-04,7.1373,7.1875,6.8667,7.0018,213729,0
2010-11-05,7.1032,7.1285,6.9684,7.0194,124836,0
2010-11-08,6.9174,7.0783,6.9013,7.0524,100232,0
2010-11-09,7.0783,7.9225,7.0106,7.1285,843588,0
2010-11-10,7.0955,7.5932,6.7654,7.5425,355153,0
2010-11-11,7.4837,7.8554,7.2725,7.3484,210926,0
2010-11-12,7.2891,7.416,7.0438,7.0955,103059,0
2010-11-15,7.1032,7.3144,7.1032,7.1204,102124,0
2010-11-16,7.0955,7.0955,6.7908,6.9013,157919,0
2010-11-17,6.8841,7.0783,6.7823,6.8497,89692,0
2010-11-18,6.9684,7.281,6.8924,7.1032,89908,0
2010-11-19,7.1119,7.1708,6.8841,7.1373,79292,0
2010-11-22,7.0524,7.3062,6.9088,7.0277,85841,0
2010-11-23,6.9599,6.9849,6.8335,6.8416,50589,0
2010-11-24,6.9515,7.0277,6.8335,6.8582,74967,0
2010-11-26,6.7654,6.9258,6.7574,6.9088,29282,0
2010-11-29,6.8582,7.0194,6.7235,6.9767,74124,0
2010-11-30,6.9123,7.0571,6.8443,6.8872,68547,0
2010-12-01,7.0609,7.4243,6.943,6.9684,129415,0
2010-12-02,6.9515,7.087,6.9088,6.9767,60602,0
2010-12-03,7.0277,7.0359,6.8163,6.9088,94030,0
2010-12-06,6.8841,7.0359,6.7823,7.0277,149384,0
2010-12-07,7.1875,7.323,7.0359,7.1032,197543,0
2010-12-08,7.087,7.1794,6.8841,6.9088,63338,0
2010-12-09,6.9174,7.0106,6.825,6.943,61580,0
2010-12-10,6.9174,7.0018,6.8416,6.9013,87458,0
2010-12-13,6.9174,6.9515,6.8754,6.934,40901,0
2010-12-14,6.9599,6.9684,6.8163,6.9088,25519,0
2010-12-15,6.8754,6.9174,6.7994,6.9174,45927,0
2010-12-16,6.8919,7.0016,6.8245,7.0016,37411,0
2010-12-17,6.9849,7.0194,6.8416,7.0018,54358,0
2010-12-20,7.0106,7.0194,6.8335,6.8335,53793,0
2010-12-21,6.825,6.9258,6.7994,6.8924,41754,0
2010-12-22,6.8667,6.9515,6.8163,6.8667,47538,0
2010-12-23,6.9088,6.9258,6.8335,6.8497,24119,0
2010-12-27,6.8582,6.8754,6.7908,6.8079,46926,0
2010-12-28,6.8416,6.9174,6.7739,6.8079,58961,0
2010-12-29,6.8038,6.8981,6.7779,6.8545,71402,0
2010-12-30,6.8295,6.889,6.6759,6.7694,114845,0
2010-12-31,6.698,6.863,6.6723,6.863,108972,0
2011-01-03,6.7405,6.9174,6.6979,6.9174,100253,0
2011-01-04,6.9088,6.9088,6.681,6.8582,75813,0
2011-01-05,6.825,6.8754,6.7739,6.8497,71867,0
2011-01-06,6.8079,6.8667,6.47,6.5373,184465,0
2011-01-07,6.4612,6.4869,6.1829,6.4197,134188,0
2011-01-10,6.3934,6.5461,6.3608,6.4951,97727,0
2011-01-11,6.5461,6.6218,6.4612,6.5037,47068,0
2011-01-12,6.5292,6.5543,6.3689,6.4197,56014,0
2011-01-13,6.3934,6.411,6.2925,6.4022,66145,0
2011-01-14,6.3851,6.4612,6.3769,6.4525,94320,0
2011-01-18,6.3769,6.4612,6.3769,6.3851,77761,0
2011-01-19,6.3752,6.4005,6.1719,6.2064,67799,0
2011-01-20,6.1656,6.1913,5.9123,5.9466,78110,0
2011-01-21,6.0476,6.4525,5.9802,6.3515,97726,0
2011-01-24,6.3515,6.4197,6.3092,6.3434,15980,0
2011-01-25,6.3009,6.3266,6.0815,6.1236,47812,0
2011-01-26,6.1236,6.2247,6.0903,6.132,37065,0
2011-01-27,6.1491,6.2506,5.9377,6.1999,73666,0
2011-01-28,6.1742,6.1999,6.056,6.0728,35379,0
2011-01-31,6.0821,6.1168,6.0129,6.1168,19376,0
2011-02-01,6.1656,6.2841,6.1656,6.1999,87717,0
2011-02-02,6.1829,6.2083,5.9802,6.1829,100970,0
2011-02-03,6.2572,6.5449,6.2572,6.3246,143309,0
2011-02-04,6.4364,6.4364,6.1491,6.2841,70489,0
2011-02-07,6.2755,6.4197,6.216,6.2674,37534,0
2011-02-08,6.3092,6.3266,6.216,6.3092,22717,0
2011-02-09,6.2841,6.4197,6.216,6.3769,32347,0
2011-02-10,6.3326,6.3671,6.2486,6.2572,18858,0
2011-02-11,6.2506,6.3009,6.1236,6.1236,45819,0
2011-02-14,6.1491,6.3608,6.1491,6.2506,33587,0
2011-02-15,6.2083,6.318,6.0985,6.0985,51318,0
2011-02-16,6.2925,6.3009,5.955,6.0728,110562,0
2011-02-18,6.2822,6.8411,6.2822,6.7566,240701,0
2011-02-22,6.6979,6.7654,6.4785,6.6387,74206,0
2011-02-23,6.7145,6.7574,6.5461,6.681,76687,0
2011-02-24,6.6646,6.7235,6.4364,6.5208,85833,0
2011-02-25,6.4095,6.7312,6.3752,6.6802,53552,0
2011-02-28,6.7101,6.7448,6.437,6.6163,59074,0
2011-03-01,6.6517,7.0415,6.5837,7.0339,362216,0
2011-03-02,7.0339,7.0339,6.9143,6.9233,72175,0
2011-03-03,6.9995,7.0932,6.9659,7.0415,83314,0
2011-03-04,7.0696,7.0955,7.0192,7.0523,35074,0
2011-03-07,7.0955,7.112,7.0104,7.0192,36035,0
2011-03-08,7.0104,7.1286,6.9935,7.1286,57497,0
2011-03-09,7.0696,7.1286,7.0192,7.0783,82659,0
2011-03-10,7.0339,7.1013,6.7364,6.9824,159992,0
2011-03-11,6.9764,6.9848,6.7988,6.9848,52270,0
2011-03-14,6.901,6.901,6.6291,6.7988,52235,0
2011-03-15,6.7312,6.9337,6.6544,6.901,67991,0
2011-03-16,6.9255,6.9337,6.7817,6.8156,47065,0
2011-03-17,6.9143,6.9143,6.7779,6.8121,23663,0
2011-03-18,6.8548,6.8983,6.7874,6.8217,20230,0
2011-03-21,6.8548,6.9312,6.7196,6.8983,38762,0
2011-03-22,6.8983,6.8983,6.7957,6.8217,20010,0
2011-03-23,6.7731,6.917,6.7731,6.8661,19354,0
2011-03-24,6.8748,6.9935,6.8245,6.9848,35242,0
2011-03-25,6.991,6.991,6.83,6.8548,11557,0
2011-03-28,6.8492,6.9597,6.7137,6.8492,40532,0
2011-03-29,6.8837,6.917,6.7731,6.8329,32555,0
2011-03-30,6.8217,6.9995,6.7786,6.83,56763,0
2011-03-31,6.8198,6.9674,6.8107,6.863,49952,0
2011-04-01,6.8128,6.8809,6.8043,6.8809,41189,0
2011-04-04,6.8548,6.8891,6.8128,6.8891,35119,0
2011-04-05,6.7762,7.567,6.7762,7.5166,230196,0
2011-04-06,7.5176,8.1702,7.4068,8.162,221367,0
2011-04-07,8.1709,8.2732,7.8566,7.9757,123977,0
2011-04-08,8.0598,8.2893,7.9494,8.1192,118644,0
2011-04-11,8.1028,8.238,7.8736,8.0853,107755,0
2011-04-12,7.8694,7.9291,7.6563,7.6651,101539,0
2011-04-13,7.7209,7.7209,7.551,7.551,33957,0
2011-04-14,7.5001,7.6529,7.4155,7.6273,49300,0
2011-04-15,7.6524,7.6695,7.4739,7.5502,25262,0
2011-04-18,7.5176,7.7119,7.5085,7.6783,28593,0
2011-04-19,7.6867,8.5862,7.6783,8.5014,299355,0
2011-04-20,8.5963,8.8848,8.3493,8.4852,183832,0
2011-04-21,8.5026,8.8595,8.4175,8.528,99636,0
2011-04-25,8.5265,8.5433,8.2127,8.3569,64917,0
2011-04-26,8.4941,8.6978,8.3838,8.3838,48752,0
2011-04-27,8.3493,8.5706,8.3157,8.5111,79516,0
2011-04-28,8.5193,8.6726,8.3838,8.5111,33663,0
2011-04-29,8.495,8.5123,8.2599,8.3558,38680,0
2011-05-02,8.4094,8.4094,8.0858,8.1284,49095,0
2011-05-03,8.0737,8.3724,8.0652,8.2871,80627,0
2011-05-04,8.2732,8.3661,7.9077,8.0948,137545,0
2011-05-05,8.1508,8.1508,7.6985,7.8946,109555,0
2011-05-06,7.9667,8.1113,7.6438,7.8305,73553,0
2011-05-09,7.533,8.3068,7.533,8.2389,56028,0
2011-05-10,8.2474,8.3493,8.1709,8.2474,39788,0
2011-05-11,8.185,8.3128,7.9204,7.9459,47782,0
2011-05-12,7.9243,7.9495,7.618,7.6695,95148,0
2011-05-13,7.6607,7.8055,7.5759,7.6098,34783,0
2011-05-16,7.533,7.5585,7.151,7.2101,71015,0
2011-05-17,7.2101,7.2101,6.2666,6.3934,655369,0
2011-05-18,6.4366,7.159,6.3767,7.1164,206737,0
2011-05-19,7.1249,7.1249,6.896,6.9719,41642,0
2011-05-20,6.9232,7.0084,6.889,7.0084,25447,0
2011-05-23,6.8443,7.0571,6.7762,6.9803,46412,0
2011-05-24,7.0234,7.0742,6.785,6.8872,49859,0
2011-05-25,6.8443,6.964,6.8019,6.9042,43940,0
2011-05-26,6.9042,6.9719,6.8019,6.9042,29823,0
2011-05-27,6.9143,6.9143,6.5909,6.8461,57854,0
2011-05-31,6.9028,6.9366,6.6691,6.738,44681,0
2011-06-01,6.7184,6.7184,6.565,6.6076,111830,0
2011-06-02,6.5991,6.6675,6.4881,6.6076,104684,0
2011-06-03,6.4624,6.531,6.2071,6.3343,148982,0
2011-06-06,6.3178,6.4455,6.1815,6.2499,96978,0
2011-06-07,6.249,6.4798,6.1892,6.2575,75501,0
2011-06-08,6.249,6.3171,6.0776,6.1892,101547,0
2011-06-09,6.1974,6.4113,6.1974,6.3086,32704,0
2011-06-10,6.3178,6.4116,6.1556,6.3005,84551,0
2011-06-13,6.3178,6.3178,5.7296,6.011,265651,0
2011-06-14,6.0614,6.0614,5.8577,5.9595,121855,0
2011-06-15,5.9082,6.0788,5.8401,6.0533,44028,0
2011-06-16,6.0436,6.0602,5.8113,5.9231,67303,0
2011-06-17,5.9579,6.249,5.9155,6.249,90970,0
2011-06-20,6.2148,6.3178,5.8741,6.2235,174620,0
2011-06-21,6.2582,6.3516,6.0614,6.2919,45198,0
2011-06-22,6.2403,6.3851,6.0521,6.0951,59945,0
2011-06-23,6.0865,6.1035,5.9667,6.0009,40215,0
2011-06-24,6.0266,6.0776,5.9237,5.9237,92213,0
2011-06-27,5.9579,6.2064,5.9321,6.0692,41923,0
2011-06-28,6.0521,6.2743,5.9755,6.2403,56094,0
2011-06-29,6.1974,6.3851,6.1203,6.1632,74002,0
2011-06-30,6.197,6.2496,6.1187,6.1449,23056,0
2011-07-01,6.1294,6.1715,6.0266,6.1203,27629,0
2011-07-05,6.1206,6.5149,6.0179,6.4547,61279,0
2011-07-06,6.4647,6.5852,6.3704,6.5334,52946,0
2011-07-07,6.5665,6.7808,6.4383,6.712,55810,0
2011-07-08,6.6608,7.0636,6.5665,6.9778,119755,0
2011-07-11,6.9414,7.0096,6.813,6.8814,42976,0
2011-07-12,6.8926,7.0297,6.7808,6.9015,52197,0
2011-07-13,6.9584,7.1121,6.7957,7.0096,58331,0
2011-07-14,7.0606,7.4028,6.9584,7.1206,98653,0
2011-07-15,7.1804,7.1976,6.9239,7.1466,40767,0
2011-07-18,7.1379,7.1379,6.7957,7.0355,50598,0
2011-07-19,7.1354,7.1954,7.0577,7.1866,25678,0
2011-07-20,7.2063,7.4202,7.0782,7.3945,50969,0
2011-07-21,7.4366,7.4366,7.155,7.1888,30692,0
2011-07-22,7.2182,7.2524,6.9953,7.0378,30929,0
2011-07-25,6.9239,7.2236,6.9239,6.9499,27581,0
2011-07-26,6.9888,6.9888,6.8429,6.8513,20647,0
2011-07-27,6.8553,6.8642,6.5391,6.5993,61213,0
2011-07-28,6.6023,6.6712,6.5161,6.5763,29549,0
2011-07-29,6.5387,6.6338,6.3665,6.4094,86419,0
2011-08-01,6.531,6.531,6.3429,6.3851,32497,0
2011-08-02,6.357,6.7624,6.357,6.6585,63445,0
2011-08-03,6.7381,6.7468,6.5321,6.601,57010,0
2011-08-04,6.525,6.525,6.0263,6.0351,115870,0
2011-08-05,6.0266,6.1381,5.7267,5.9833,114648,0
2011-08-08,5.8898,5.9064,5.1263,5.5381,160020,0
2011-08-09,5.6661,5.9064,5.3836,5.7952,74948,0
2011-08-10,5.6148,6.1636,5.5292,6.0266,63312,0
2011-08-11,6.0353,6.3267,5.992,6.198,34464,0
2011-08-12,6.2145,6.4124,6.1719,6.3439,32186,0
2011-08-15,6.3522,6.3522,6.1551,6.2497,19476,0
2011-08-16,6.1636,6.1897,5.8978,5.992,31955,0
2011-08-17,6.0522,6.0522,5.6834,5.7007,59601,0
2011-08-18,5.6749,5.812,5.572,5.7693,46363,0
2011-08-19,5.6822,5.7422,5.5366,5.5366,42819,0
2011-08-22,5.658,5.7781,5.4866,5.5124,37430,0
2011-08-23,5.5381,5.6323,5.5381,5.6063,22105,0
2011-08-24,5.6063,5.8719,5.5205,5.8719,108100,0
2011-08-25,5.9064,6.0438,5.8291,5.8978,42560,0
2011-08-26,5.8629,6.0005,5.8629,5.9492,16912,0
2011-08-29,6.0008,6.1206,5.992,6.0693,28885,0
2011-08-30,6.0693,6.1381,5.812,5.9577,181603,0
2011-08-31,5.9535,6.0665,5.9096,5.945,26996,0
2011-09-01,5.9146,6.0436,5.8714,5.9663,52142,0
2011-09-02,5.9794,6.1622,5.7968,5.8492,107200,0
2011-09-06,5.7527,6.3739,5.7442,6.2965,211624,0
2011-09-07,6.3397,6.3485,6.0546,6.1065,33080,0
2011-09-08,6.1065,6.1498,5.9252,5.9252,44875,0
2011-09-09,5.9146,6.0777,5.9146,5.9663,20884,0
2011-09-12,5.9405,6.0005,5.8113,5.8458,31747,0
2011-09-13,5.8458,5.9146,5.8024,5.8629,24377,0
2011-09-14,5.8804,6.0952,5.8196,5.9314,75168,0
2011-09-15,6.0094,6.0351,5.9314,6.0351,49800,0
2011-09-16,6.0202,6.4087,6.0118,6.3306,89457,0
2011-09-19,6.3186,6.3354,6.1207,6.2501,86329,0
2011-09-20,6.3013,6.5334,6.2413,6.2672,86236,0
2011-09-21,6.2325,6.3272,6.1038,6.1552,41447,0
2011-09-22,6.0351,6.0866,5.8024,5.8804,41531,0
2011-09-23,5.8734,5.8734,5.5893,5.7615,63525,0
2011-09-26,5.8196,5.8196,5.4415,5.5879,50919,0
2011-09-27,5.6752,6.0546,5.6752,5.9515,62879,0
2011-09-28,5.917,5.9515,5.6752,5.7527,41008,0
2011-09-29,5.7963,5.7963,5.503,5.5893,39651,0
2011-09-30,5.5379,5.8623,5.5115,5.8273,40353,0
2011-10-03,5.8481,5.8481,5.4338,5.4511,24819,0
2011-10-04,5.4147,5.4664,4.9475,5.1983,81133,0
2011-10-05,5.181,5.3285,5.0857,5.2502,40392,0
2011-10-06,5.2418,5.3884,5.1551,5.354,37139,0
2011-10-07,5.3219,5.3908,5.1665,5.2009,27305,0
2011-10-10,5.3563,5.5118,5.3219,5.3994,26973,0
2011-10-11,5.3821,5.4944,5.1751,5.2009,55973,0
2011-10-12,5.2612,5.4422,5.2612,5.4422,28938,0
2011-10-13,5.3994,6.038,5.2184,5.9433,195433,0
2011-10-14,6.0202,6.7277,5.9944,6.2534,208742,0
2011-10-17,6.2965,6.5553,6.0721,6.3397,82538,0
2011-10-18,6.3996,6.5209,6.2103,6.3658,127382,0
2011-10-19,6.3996,6.4431,6.1931,6.1931,77023,0
2011-10-20,6.2183,6.3397,6.038,6.0633,74427,0
2011-10-21,6.1323,6.2794,6.063,6.2105,30922,0
2011-10-24,6.2448,6.2534,6.1324,6.2103,29866,0
2011-10-25,6.2039,6.4987,6.1689,6.2296,50685,0
2011-10-26,6.3047,6.46,6.2704,6.426,23843,0
2011-10-27,6.59,6.6156,6.3739,6.4087,100107,0
2011-10-28,6.4269,6.5564,6.3311,6.5564,42664,0
2011-10-31,6.4242,6.5557,6.3885,6.5557,36916,0
2011-11-01,6.4899,6.4899,6.2384,6.3076,73241,0
2011-11-02,6.4519,6.5478,6.2626,6.522,27880,0
2011-11-03,6.5248,6.6285,6.3854,6.5942,36031,0
2011-11-04,6.363,6.5454,6.1276,6.1276,114909,0
2011-11-07,6.1238,6.6253,6.0896,6.1583,49330,0
2011-11-08,6.1583,6.2361,6.0805,6.1498,77835,0
2011-11-09,6.1431,6.2205,6.0389,6.0734,25145,0
2011-11-10,6.0994,6.1601,6.0212,6.0474,42528,0
2011-11-11,6.1238,6.2361,6.0981,6.2275,24247,0
2011-11-14,6.2707,6.2969,6.046,6.1323,26644,0
2011-11-15,6.1238,6.167,6.0198,6.0896,36895,0
2011-11-16,6.0718,6.1238,5.9245,6.063,23537,0
2011-11-17,5.9769,6.1412,5.9769,6.1151,18501,0
2011-11-18,5.9779,6.1515,5.9779,6.1431,10081,0
2011-11-21,6.0981,6.1583,5.8641,5.9594,66756,0
2011-11-22,5.5962,5.8036,5.5359,5.6484,94620,0
2011-11-23,5.5442,5.7088,5.4492,5.4839,41594,0
2011-11-25,5.5267,5.5615,5.4057,5.4313,16162,0
2011-11-28,5.5359,5.6397,5.3884,5.4404,27122,0
2011-11-29,5.4063,5.631,5.3196,5.5269,66112,0
2011-11-30,5.5847,6.0801,5.5314,5.9386,127420,0
2011-12-01,5.9084,6.1256,5.761,5.8568,43652,0
2011-12-02,5.9172,5.9694,5.761,5.7697,39010,0
2011-12-05,5.813,5.9865,5.6486,5.7435,44472,0
2011-12-06,5.6561,5.7518,5.4552,5.6388,76459,0
2011-12-07,5.4919,5.7357,5.4835,5.579,59351,0
2011-12-08,5.5008,5.6747,5.4485,5.4485,55008,0
2011-12-09,5.5529,5.5963,5.3705,5.5529,70673,0
2011-12-12,5.5876,5.6221,5.518,5.5963,33273,0
2011-12-13,5.6397,5.7004,5.5096,5.5876,28820,0
2011-12-14,5.5529,5.5876,5.3012,5.5008,51600,0
2011-12-15,5.4399,5.57,5.4057,5.492,29096,0
2011-12-16,5.4398,5.4919,5.3092,5.3092,65552,0
2011-12-19,5.2838,5.3621,5.2407,5.2668,66414,0
2011-12-20,5.2668,5.4576,5.2407,5.2923,138024,0
2011-12-21,5.2838,5.4487,5.2407,5.4057,31675,0
2011-12-22,5.4398,5.4658,5.2916,5.3092,26381,0
2011-12-23,5.3005,5.3786,5.2138,5.327,43207,0
2011-12-27,5.3445,5.4485,5.2746,5.2916,27111,0
2011-12-28,5.283,5.3005,5.1787,5.1787,54248,0
2011-12-29,5.2048,5.2746,5.1438,5.2572,66559,0
2011-12-30,5.1883,5.2541,5.1883,5.2318,35767,0
2012-01-03,5.3092,5.3962,5.2309,5.3876,50914,0
2012-01-04,5.3445,5.5531,5.283,5.5358,37601,0
2012-01-05,5.5358,5.5442,5.4485,5.5096,38383,0
2012-01-06,5.5268,5.5617,5.2746,5.3092,64548,0
2012-01-09,5.327,5.4053,5.3005,5.3786,52502,0
2012-01-10,5.3962,5.6576,5.3962,5.5531,87666,0
2012-01-11,5.5685,5.726,5.5685,5.6995,64161,0
2012-01-12,5.7518,5.7518,5.6474,5.6646,31647,0
2012-01-13,5.6489,5.7529,5.5617,5.7273,38646,0
2012-01-17,5.7584,5.7671,5.6449,5.7411,35758,0
2012-01-18,5.814,5.814,5.6489,5.6576,44473,0
2012-01-19,5.7705,5.8578,5.6489,5.7796,58022,0
2012-01-20,5.7958,6.0927,5.726,6.0927,46144,0
2012-01-23,6.1276,6.1798,6.093,6.1449,28396,0
2012-01-24,6.0841,6.1449,6.0142,6.1361,35879,0
2012-01-25,6.0841,6.4149,5.9881,6.3538,93143,0
2012-01-26,6.4061,6.5974,6.2583,6.2583,81854,0
2012-01-27,5.9789,6.3366,5.9789,6.3104,18467,0
2012-01-30,6.1361,6.1622,5.9881,6.0841,14475,0
2012-01-31,6.0886,6.2381,5.9825,6.1235,41973,0
2012-02-01,6.1449,6.459,6.0927,6.3104,88227,0
2012-02-02,6.241,6.241,6.0661,6.136,200400,0
2012-02-03,6.2063,6.232,6.014,6.1011,47243,0
2012-02-06,6.0314,6.136,5.9614,6.0052,37380,0
2012-02-07,6.021,6.1878,5.8721,6.1439,45275,0
2012-02-08,6.1787,6.3713,6.0914,6.1787,28970,0
2012-02-09,6.1173,6.1787,5.8905,6.0388,36026,0
2012-02-10,6.0226,6.0572,5.9351,5.9704,68046,0
2012-02-13,5.9963,6.7031,5.9351,6.6247,281632,0
2012-02-14,6.721,6.7559,6.459,6.6161,168796,0
2012-02-15,6.6513,6.8347,6.581,6.581,90120,0
2012-02-16,6.5902,6.6859,6.4156,6.5115,106205,0
2012-02-17,6.5465,6.6428,6.4494,6.4936,43854,0
2012-02-21,6.5373,6.5637,6.4416,6.5115,43639,0
2012-02-22,6.5372,6.5465,6.4936,6.5203,39708,0
2012-02-23,6.5465,6.6772,6.4765,6.6688,33221,0
2012-02-24,6.6691,6.7474,6.66,6.7301,21480,0
2012-02-27,6.7297,6.7645,6.6513,6.7031,34465,0
2012-02-28,6.6597,6.747,6.6425,6.6597,26014,0
2012-02-29,6.6686,6.7576,6.4375,6.4545,85274,0
2012-03-01,6.5025,6.8001,6.4763,6.8001,60453,0
2012-03-02,6.7662,6.8099,6.5997,6.6436,34275,0
2012-03-05,6.6776,6.7036,6.3972,6.4676,38968,0
2012-03-06,6.3885,6.4417,6.2133,6.3885,70112,0
2012-03-07,6.4065,6.573,6.2923,6.5557,38060,0
2012-03-08,6.6257,6.6436,6.5029,6.5997,24018,0
2012-03-09,6.5722,6.7565,6.5551,6.5989,30612,0
2012-03-12,6.5637,6.6862,6.4413,6.4676,24510,0
2012-03-13,6.4763,6.7736,6.4324,6.6691,59845,0
2012-03-14,6.6514,6.7736,6.4153,6.4413,68632,0
2012-03-15,6.4676,6.5903,6.3884,6.4587,70770,0
2012-03-16,6.4413,6.5288,6.2577,6.2836,42795,0
2012-03-19,6.2836,6.3275,6.1787,6.2747,54300,0
2012-03-20,6.1961,6.7214,6.1961,6.5203,122708,0
2012-03-21,6.5288,6.5903,6.4324,6.5114,29454,0
2012-03-22,6.4413,6.4413,6.2836,6.3538,32422,0
2012-03-23,6.3799,6.3799,6.2133,6.2487,35588,0
2012-03-26,6.2489,6.3011,6.2311,6.2577,21205,0
2012-03-27,6.2664,6.2836,6.2136,6.2136,22130,0
2012-03-28,6.2311,6.2747,6.2136,6.2311,11909,0
2012-03-29,6.2218,6.2923,6.1958,6.2746,8481,0
2012-03-30,6.2311,6.424,6.2311,6.3453,14921,0
2012-04-02,6.3715,6.3973,6.301,6.336,6793,0
2012-04-03,6.2835,6.3885,6.2835,6.3631,12276,0
2012-04-04,6.2996,6.344,6.1855,6.3173,39936,0
2012-04-05,6.3264,6.4673,6.3086,6.3704,19541,0
2012-04-09,6.2663,6.336,6.1695,6.2487,35968,0
2012-04-10,6.2049,6.2835,6.1168,6.1344,20481,0
2012-04-11,6.301,6.301,6.108,6.108,12834,0
2012-04-12,6.108,6.2575,6.0552,6.1257,23510,0
2012-04-13,6.1257,6.1874,6.0552,6.0552,13369,0
2012-04-16,6.0729,6.2398,6.0467,6.2049,20362,0
2012-04-17,6.2214,6.3278,6.0893,6.2214,23630,0
2012-04-18,6.2218,6.2746,6.1257,6.2746,8433,0
2012-04-19,6.3098,6.3631,6.2835,6.3631,14558,0
2012-04-20,6.3704,6.5995,6.3173,6.4409,33738,0
2012-04-23,6.4065,6.4065,6.1168,6.301,37221,0
2012-04-24,6.2746,6.2746,6.064,6.1434,16898,0
2012-04-25,6.1606,6.2049,6.0381,6.1257,17567,0
2012-04-26,6.0819,6.2133,6.0116,6.2133,19604,0
2012-04-27,6.1412,6.2201,6.0707,6.203,10486,0
2012-04-30,6.1783,6.2133,6.0467,6.1606,18037,0
2012-05-01,6.1866,6.2043,6.0182,6.1774,16355,0
2012-05-02,6.1855,6.2293,6.0707,6.1588,20304,0
2012-05-03,6.0358,6.0448,5.7263,5.7436,72445,0
2012-05-04,5.7359,5.771,5.2777,5.2777,91780,0
2012-05-07,5.2427,5.2427,5.0577,5.1102,62356,0
2012-05-08,5.0577,5.1721,4.2204,4.4762,217635,0
2012-05-09,4.0978,4.558,4.036,4.4341,228661,0
2012-05-10,4.4253,4.593,4.3193,4.4605,82871,0
2012-05-11,4.4582,4.9518,4.4582,4.7755,56083,0
2012-05-14,4.7052,4.8373,4.5373,4.5904,30830,0
2012-05-15,4.5551,4.5551,4.3263,4.4582,82186,0
2012-05-16,4.4762,4.5992,4.3177,4.4232,90441,0
2012-05-17,4.4054,4.4935,4.3348,4.4672,32416,0
2012-05-18,4.4693,4.4693,4.3193,4.3193,56275,0
2012-05-21,4.2732,4.5288,4.2732,4.5288,48484,0
2012-05-22,4.5288,4.617,4.4054,4.4143,36078,0
2012-05-23,4.2646,4.5551,4.2558,4.4762,69902,0
2012-05-24,4.4406,4.5639,4.4319,4.4582,36962,0
2012-05-25,4.4512,4.6198,4.4512,4.5312,42739,0
2012-05-29,4.5288,4.7669,4.5288,4.5551,49490,0
2012-05-30,4.5312,4.6817,4.3454,4.3892,48035,0
2012-05-31,4.4054,4.4672,4.3177,4.4143,78154,0
2012-06-01,4.3279,4.3808,4.3193,4.3279,58056,0
2012-06-04,4.3543,4.3633,3.9471,3.9471,79268,0
2012-06-05,3.9298,4.1788,3.8941,4.1075,63861,0
2012-06-06,4.1434,4.1609,3.9391,3.9655,92346,0
2012-06-07,4.001,4.0456,3.8765,4.0456,50869,0
2012-06-08,4.0622,4.0622,3.9293,4.053,22284,0
2012-06-11,4.071,4.1594,3.9824,4.0978,24987,0
2012-06-12,4.1422,4.1422,3.9824,4.0446,32090,0
2012-06-13,4.0092,4.089,4.0092,4.0446,12002,0
2012-06-14,4.1241,4.1241,4.0092,4.0622,16426,0
2012-06-15,4.0456,4.0456,3.9831,4.001,13855,0
2012-06-18,3.9824,4.0978,3.8232,3.9211,57541,0
2012-06-19,3.9386,4.2391,3.8851,4.2302,52327,0
2012-06-20,4.2126,4.2126,4.071,4.089,19212,0
2012-06-21,4.071,4.1241,4.0268,4.1063,26998,0
2012-06-22,4.1075,4.1255,4.0456,4.0541,48755,0
2012-06-25,4.0446,4.2126,3.9913,4.1332,28999,0
2012-06-26,4.1509,4.1509,3.7882,3.8143,116680,0
2012-06-27,3.8142,3.8765,3.5207,3.5833,129492,0
2012-06-28,3.5657,3.7434,3.5475,3.7346,27771,0
2012-06-29,3.797,3.9169,3.6639,3.8674,22249,0
2012-07-02,3.8674,3.9215,3.7165,3.8231,34614,0
2012-07-03,3.8495,3.8495,3.7153,3.8404,18908,0
2012-07-05,3.8495,3.8495,3.7334,3.7689,39375,0
2012-07-06,3.7969,3.8501,3.6277,3.6988,20037,0
2012-07-09,3.6988,3.7346,3.681,3.7071,14282,0
2012-07-10,3.6899,3.7071,3.6722,3.6988,2478,0
2012-07-11,3.7257,3.7699,3.6099,3.7165,10730,0
2012-07-12,3.6988,3.8142,3.6454,3.7516,23324,0
2012-07-13,3.7879,3.8231,3.6631,3.6899,12969,0
2012-07-16,3.7071,3.7346,3.6454,3.6541,12369,0
2012-07-17,3.6988,3.6988,3.6454,3.6541,9938,0
2012-07-18,3.6362,3.7257,3.6313,3.7165,7059,0
2012-07-19,3.7257,3.7699,3.681,3.7071,10248,0
2012-07-20,3.6708,3.7507,3.644,3.644,13427,0
2012-07-23,3.6541,3.7699,3.6541,3.7165,15982,0
2012-07-24,3.7071,3.8231,3.6904,3.7434,10435,0
2012-07-25,3.7789,3.8852,3.7346,3.8852,13497,0
2012-07-26,3.8765,3.9215,3.7789,3.8321,25314,0
2012-07-27,3.8678,3.9831,3.8323,3.9744,38041,0
2012-07-30,3.9921,4.3124,3.9215,4.1344,48950,0
2012-07-31,4.1075,4.3301,4.0945,4.188,43075,0
2012-08-01,4.2152,4.2331,3.9565,4.0906,36944,0
2012-08-02,4.0722,4.0722,3.8231,3.9298,24138,0
2012-08-03,3.9744,4.0188,3.8674,3.8674,28452,0
2012-08-06,3.912,4.1797,3.8762,4.0727,27282,0
2012-08-07,4.0541,4.0971,3.8231,3.903,21115,0
2012-08-08,3.9476,4.0727,3.9296,3.9744,11188,0
2012-08-09,3.9655,4.0369,3.9296,3.9922,11190,0
2012-08-10,3.9744,4.0369,3.912,3.912,16799,0
2012-08-13,3.9389,4.0189,3.9296,3.9831,15175,0
2012-08-14,4.0011,4.1352,3.9744,4.0281,15026,0
2012-08-15,4.0369,4.1872,4.0189,4.1442,13756,0
2012-08-16,4.1442,4.1703,4.1081,4.1081,22295,0
2012-08-17,4.1081,4.1797,4.1081,4.1797,2317,0
2012-08-20,4.1442,4.2152,4.1423,4.1891,12802,0
2012-08-21,4.278,4.385,4.2331,4.3493,31898,0
2012-08-22,4.3493,4.6925,4.3231,4.6174,61572,0
2012-08-23,4.6083,4.9392,4.5459,4.9033,75031,0
2012-08-24,5.0018,5.0188,4.8316,4.9299,24815,0
2012-08-27,4.8853,5.0018,4.582,4.6352,41392,0
2012-08-28,4.6528,4.8498,4.5367,4.8047,39327,0
2012-08-29,4.7873,4.9392,4.6445,4.8139,37094,0
2012-08-30,4.6891,4.912,4.4746,4.6352,31266,0
2012-08-31,4.6891,4.7692,4.573,4.6528,17591,0
2012-09-04,4.6802,4.7337,4.5994,4.6981,43331,0
2012-09-05,4.6891,4.7427,4.573,4.6445,17559,0
2012-09-06,4.6263,4.8054,4.5819,4.7156,54159,0
2012-09-07,4.6893,4.994,4.6893,4.8951,174406,0
2012-09-10,4.9219,4.9705,4.7517,4.8774,65554,0
2012-09-11,4.8324,4.9844,4.6618,4.9581,47047,0
2012-09-12,4.8324,5.0838,4.7696,4.9043,29744,0
2012-09-13,4.9404,5.5408,4.8862,5.1283,80992,0
2012-09-14,5.2,5.3342,5.0746,5.3077,35439,0
2012-09-17,5.2808,5.2893,5.0385,5.0658,18736,0
2012-09-18,5.0385,5.6659,5.0385,5.6396,100790,0
2012-09-19,5.5589,5.6304,5.4419,5.5589,30497,0
2012-09-20,5.5589,5.6215,5.4242,5.5766,23896,0
2012-09-21,5.5947,5.6486,5.4153,5.4153,27043,0
2012-09-24,5.478,5.6215,5.379,5.5766,21395,0
2012-09-25,5.6575,5.6659,5.379,5.469,37238,0
2012-09-26,5.4242,5.5947,5.236,5.38,12560,0
2012-09-27,5.379,5.6105,5.379,5.4603,19239,0
2012-09-28,5.4242,5.6037,5.379,5.4959,8933,0
2012-10-01,5.5227,5.5857,5.3881,5.3881,3190,0
2012-10-02,5.4419,5.5947,5.4067,5.4242,11267,0
2012-10-03,5.4153,5.5589,5.379,5.379,11002,0
2012-10-04,5.451,5.6037,5.3914,5.5857,10044,0
2012-10-05,5.6037,5.6037,5.3881,5.4242,22729,0
2012-10-08,5.3881,5.5408,5.379,5.487,8596,0
2012-10-09,5.4603,5.5408,5.2539,5.2986,22164,0
2012-10-10,5.3077,5.3974,5.0658,5.191,23671,0
2012-10-11,5.1639,5.3075,5.1639,5.2,19778,0
2012-10-12,5.191,5.2446,5.1372,5.1372,10903,0
2012-10-15,5.1281,5.1281,4.6599,4.7233,47609,0
2012-10-16,4.7233,4.8133,4.6877,4.7323,15024,0
2012-10-17,4.714,4.9483,4.714,4.831,12183,0
2012-10-18,4.8583,5.0027,4.7503,4.8851,31955,0
2012-10-19,4.9121,4.9121,4.7684,4.7864,5306,0
2012-10-22,4.7774,4.9394,4.7415,4.7864,9447,0
2012-10-23,4.7323,4.8582,4.7323,4.8404,14753,0
2012-10-24,4.8763,4.9483,4.742,4.7774,13857,0
2012-10-25,4.8495,5.038,4.8132,4.9121,14240,0
2012-10-26,4.9394,5.0468,4.851,4.9033,15818,0
2012-10-31,4.9662,5.0563,4.7233,4.9394,30484,0
2012-11-01,4.8941,5.2182,4.8404,5.1823,23867,0
2012-11-02,5.2091,5.2091,4.6891,4.8132,17731,0
2012-11-05,4.8223,4.9933,4.7594,4.8404,9075,0
2012-11-06,4.8132,5.0922,4.6785,5.0468,23960,0
2012-11-07,4.8215,4.9206,4.722,4.7674,22124,0
2012-11-08,4.8666,4.8935,4.8032,4.8488,4992,0
2012-11-09,4.7312,4.7854,4.6771,4.7404,8516,0
2012-11-12,4.7404,4.9993,4.7404,4.7404,10180,0
2012-11-13,4.7674,4.8758,4.7491,4.7491,9055,0
2012-11-14,4.7584,4.7819,4.6771,4.6771,16415,0
2012-11-15,4.722,4.7312,4.6229,4.6862,22915,0
2012-11-16,4.6229,4.6586,4.6138,4.6138,19719,0
2012-11-19,4.6862,4.722,4.6138,4.6229,15416,0
2012-11-20,4.6138,4.722,4.6047,4.7127,11680,0
2012-11-21,4.6771,4.7404,4.6321,4.7127,6493,0
2012-11-23,4.7404,4.8488,4.7404,4.8303,4521,0
2012-11-26,4.8488,4.9479,4.6862,4.9479,9905,0
2012-11-27,4.9117,5.02,4.8396,4.9027,19860,0
2012-11-28,4.8666,5.0468,4.6586,5.0468,21683,0
2012-11-29,5.0173,5.0173,4.8935,4.8935,4974,0
2012-11-30,5.0111,5.0468,4.8758,5.0024,27518,0
2012-12-03,5.0111,5.0563,4.6771,4.7491,52390,0
2012-12-04,4.6623,4.9296,4.6623,4.8303,40495,0
2012-12-05,4.8032,4.8758,4.7404,4.8303,19912,0
2012-12-06,4.7671,5.0297,4.758,4.8577,17563,0
2012-12-07,4.7217,4.8578,4.6856,4.8577,4414,0
2012-12-10,4.8303,4.8303,4.7123,4.7489,32184,0
2012-12-11,4.7309,4.7309,4.5493,4.5677,60630,0
2012-12-12,4.622,4.6654,4.6038,4.6038,16028,0
2012-12-13,4.622,4.658,4.1596,4.2412,34525,0
2012-12-14,4.2597,4.2833,4.0692,4.232,45170,0
2012-12-17,4.2597,4.2597,4.0783,4.0874,37833,0
2012-12-18,4.142,4.142,4.0783,4.142,25099,0
2012-12-19,4.1421,4.16,4.0055,4.0055,26661,0
2012-12-20,3.9693,3.9693,3.6411,3.8141,58959,0
2012-12-21,3.687,3.7325,3.5228,3.6685,107647,0
2012-12-24,3.5959,3.6961,3.5959,3.6961,34481,0
2012-12-26,3.6411,3.778,3.5959,3.6504,107284,0
2012-12-27,3.6411,3.7123,3.6411,3.687,19305,0
2012-12-28,3.632,3.7505,3.632,3.7505,42944,0
2012-12-31,3.6577,4.0665,3.5051,3.6504,179497,0
2013-01-02,3.8054,3.9051,3.6963,3.8959,65686,0
2013-01-03,3.8509,3.9872,3.7962,3.9051,36060,0
2013-01-04,3.8687,3.8687,3.6961,3.6961,57225,0
2013-01-07,3.6776,3.7325,3.6411,3.687,65463,0
2013-01-08,3.7138,3.7594,3.6685,3.687,51683,0
2013-01-09,3.7045,3.8599,3.6795,3.7684,74238,0
2013-01-10,3.7826,4.001,3.7733,3.9555,52233,0
2013-01-11,3.9647,4.0833,3.8737,3.9281,23189,0
2013-01-14,3.9281,3.9281,3.7095,3.7916,19106,0
2013-01-15,3.6915,3.8196,3.6915,3.7463,25059,0
2013-01-16,3.6915,3.7373,3.5651,3.6185,70677,0
2013-01-17,3.6094,3.7639,3.591,3.591,17160,0
2013-01-18,3.5728,3.8008,3.5728,3.8008,51335,0
2013-01-22,3.7074,3.8736,3.6639,3.8558,25855,0
2013-01-23,3.8737,4.0377,3.8466,3.974,43269,0
2013-01-24,3.9376,3.9828,3.6915,3.6915,28841,0
2013-01-25,3.7186,4.001,3.6731,3.6824,44285,0
2013-01-28,3.6915,3.7093,3.6364,3.6364,48000,0
2013-01-29,3.6364,3.7916,3.6364,3.6456,18908,0
2013-01-30,3.7093,3.7826,3.6185,3.6185,27018,0
2013-01-31,3.6549,3.6549,3.5455,3.5455,43254,0
2013-02-01,3.5728,3.6278,3.5359,3.5728,33770,0
2013-02-04,3.5359,3.5455,3.336,3.3451,54335,0
2013-02-05,3.5181,3.6915,3.4271,3.6731,91357,0
2013-02-06,3.6639,3.7373,3.6277,3.6364,35611,0
2013-02-07,3.5594,3.6732,3.4768,3.4768,34535,0
2013-02-08,3.4768,3.714,3.4222,3.6595,118778,0
2013-02-11,3.6503,3.714,3.6232,3.6595,39410,0
2013-02-12,3.5956,3.6232,3.5047,3.5594,89328,0
2013-02-13,3.5956,3.6502,3.5406,3.5502,44318,0
2013-02-14,3.5502,3.5502,3.4952,3.5133,21792,0
2013-02-15,3.5133,3.5772,3.4038,3.4678,120471,0
2013-02-19,3.4222,3.4222,3.3036,3.3765,141607,0
2013-02-20,3.2853,3.4578,3.1944,3.3581,144454,0
2013-02-21,3.3127,3.5772,3.2215,3.2671,53958,0
2013-02-22,3.3127,3.3581,3.2031,3.2942,75843,0
2013-02-25,3.3491,3.525,3.3403,3.4496,55747,0
2013-02-26,3.4952,3.5679,3.4222,3.4222,58964,0
2013-02-27,3.4533,3.6502,3.4496,3.5124,40563,0
2013-02-28,3.4588,3.5047,3.3127,3.4678,38909,0
2013-03-01,3.4315,3.5133,3.3765,3.4315,27038,0
2013-03-04,3.4315,3.5594,3.3581,3.3951,12261,0
2013-03-05,3.4128,3.5224,3.3411,3.5224,14578,0
2013-03-06,3.5224,3.5594,3.5224,3.5224,19545,0
2013-03-07,3.5404,3.6278,3.5269,3.6186,20271,0
2013-03-08,3.6278,3.6827,3.4722,3.6827,43613,0
2013-03-11,3.701,3.7097,3.6551,3.6734,29353,0
2013-03-12,3.701,3.701,3.4813,3.5728,32786,0
2013-03-13,3.6734,3.6734,3.4722,3.5088,14666,0
2013-03-14,3.4722,3.5548,3.4722,3.4813,17708,0
2013-03-15,3.4722,3.4739,3.3262,3.3353,63759,0
2013-03-18,3.3813,3.5269,3.3813,3.5269,12069,0
2013-03-19,3.4722,3.5269,3.3901,3.3901,17027,0
2013-03-20,3.4268,3.4268,3.3463,3.3533,6750,0
2013-03-21,3.3718,3.5454,3.3353,3.5,36913,0
2013-03-22,3.4907,3.5088,3.408,3.4634,17138,0
2013-03-25,3.4542,3.4813,3.3625,3.4172,11822,0
2013-03-26,3.4813,3.4813,3.3625,3.3625,4602,0
2013-03-27,3.4268,3.436,3.3533,3.408,3395,0
2013-03-28,3.4722,3.4722,3.3533,3.3533,9390,0
2013-04-01,3.3533,3.3813,3.2895,3.2984,31932,0
2013-04-02,3.2984,3.3625,2.9043,2.997,122013,0
2013-04-03,3.0155,3.0573,2.9242,2.997,42022,0
2013-04-04,2.9611,3.0005,2.9421,2.9513,15192,0
2013-04-05,2.9329,3.0977,2.9329,3.0884,36230,0
2013-04-08,3.0794,3.1074,2.933,2.9698,14623,0
2013-04-09,2.9698,2.9969,2.9329,2.9698,28230,0
2013-04-10,2.9787,2.9858,2.9421,2.9611,14877,0
2013-04-11,2.9374,2.9835,2.9107,2.9374,62774,0
2013-04-12,2.9107,2.9107,2.8466,2.9107,10220,0
2013-04-15,2.8372,2.8372,2.7456,2.782,65165,0
2013-04-16,2.782,2.7913,2.7364,2.764,29571,0
2013-04-17,2.709,2.7456,2.709,2.718,32740,0
2013-04-18,2.718,2.7456,2.718,2.7456,35193,0
2013-04-19,2.7549,2.8005,2.718,2.7549,44958,0
2013-04-22,2.7456,2.782,2.7456,2.7456,12626,0
2013-04-23,2.718,2.7364,2.709,2.7272,46413,0
2013-04-24,2.764,2.764,2.7,2.7364,52105,0
2013-04-25,2.7364,2.7761,2.709,2.709,14851,0
2013-04-26,2.7001,2.7456,2.7001,2.7456,9090,0
2013-04-29,2.6817,2.7272,2.6817,2.7,16956,0
2013-04-30,2.7,2.7,2.4985,2.4985,83408,0
2013-05-01,2.453,2.6081,2.453,2.59,36823,0
2013-05-02,2.453,2.6449,2.3428,2.5991,27919,0
2013-05-03,2.4985,2.6907,2.4985,2.6359,26688,0
2013-05-06,2.6081,2.6817,2.6081,2.6449,10439,0
2013-05-07,2.6265,2.6907,2.591,2.6081,13492,0
2013-05-08,2.5809,2.718,2.5625,2.6359,23292,0
2013-05-09,2.5669,2.7042,2.5669,2.6036,27408,0
2013-05-10,2.5763,2.5763,2.5213,2.5391,36556,0
2013-05-13,2.4479,2.5391,2.4479,2.512,22357,0
2013-05-14,2.4845,2.6955,2.4749,2.5853,34926,0
2013-05-15,2.5669,2.6484,2.4845,2.4845,17854,0
2013-05-16,2.4845,2.5303,2.4019,2.4019,29959,0
2013-05-17,2.3927,2.4127,2.3194,2.4019,54130,0
2013-05-20,2.4845,2.512,2.3467,2.4387,61089,0
2013-05-21,2.4571,2.4749,2.3561,2.3561,34629,0
2013-05-22,2.3742,2.4845,2.3742,2.4479,41792,0
2013-05-23,2.4293,2.5303,2.4293,2.512,30524,0
2013-05-24,2.4749,2.6674,2.4661,2.5853,19867,0
2013-05-28,2.5853,2.5853,2.4749,2.5213,39386,0
2013-05-29,2.4845,2.7042,2.4387,2.5853,107986,0
2013-05-30,2.6311,2.6769,2.5669,2.6036,117130,0
2013-05-31,2.6034,2.6034,2.4293,2.4574,42802,0
2013-06-03,2.4019,2.4935,2.3837,2.4019,62860,0
2013-06-04,2.402,2.4845,2.3467,2.3467,23344,0
2013-06-05,2.3837,2.5484,2.3194,2.338,35597,0
2013-06-06,2.3515,2.399,2.3515,2.3883,17498,0
2013-06-07,2.3883,2.4251,2.3608,2.379,8612,0
2013-06-10,2.3608,2.3883,2.3515,2.3883,18956,0
2013-06-11,2.3422,2.3883,2.3241,2.3697,14594,0
2013-06-12,2.3883,2.3883,2.3515,2.3608,6466,0
2013-06-13,2.3883,2.3883,2.3241,2.3515,18349,0
2013-06-14,2.3697,2.3697,2.3241,2.3334,20900,0
2013-06-17,2.3334,2.3608,2.2963,2.2963,92145,0
2013-06-18,2.2963,2.3422,2.2963,2.3241,20793,0
2013-06-19,2.2963,2.3422,2.2783,2.2869,36740,0
2013-06-20,2.2783,2.2783,2.1586,2.1586,53699,0
2013-06-21,2.2045,2.2045,2.039,2.1404,51426,0
2013-06-24,2.1404,2.1404,1.9568,1.984,137609,0
2013-06-25,2.039,2.0941,2.039,2.076,111968,0
2013-06-26,2.0669,2.076,1.9568,2.0209,24086,0
2013-06-27,2.0303,2.076,2.0035,2.0669,14123,0
2013-06-28,2.0472,2.1027,1.9463,1.9463,108679,0
2013-07-01,1.984,2.1218,1.9292,2.0669,28733,0
2013-07-02,2.1034,2.1404,2.076,2.1129,22325,0
2013-07-03,2.2228,2.2598,2.1586,2.2598,109134,0
2013-07-05,2.269,2.269,2.1955,2.2579,26849,0
2013-07-08,2.2045,2.2505,2.1586,2.2228,193152,0
2013-07-09,2.1955,2.2045,2.1404,2.1404,40637,0
2013-07-10,2.1404,2.1631,2.0853,2.0941,20905,0
2013-07-11,2.1356,2.1541,2.0436,2.0853,122724,0
2013-07-12,2.0808,2.1264,2.0713,2.0808,25993,0
2013-07-15,2.0623,2.1264,2.0262,2.0623,60941,0
2013-07-16,2.0345,2.2464,2.0345,2.1541,24860,0
2013-07-17,2.1909,2.2277,2.1082,2.2277,51418,0
2013-07-18,2.1909,2.2649,2.1264,2.1633,71859,0
2013-07-19,2.1909,2.2368,2.1909,2.2094,20291,0
2013-07-22,2.1819,2.4396,2.1819,2.4037,68771,0
2013-07-23,2.4119,2.4857,2.3658,2.4857,51885,0
2013-07-24,2.5317,2.5317,2.3935,2.4857,34537,0
2013-07-25,2.4396,2.5226,2.4027,2.4302,19012,0
2013-07-26,2.4211,2.5317,2.4119,2.4489,44901,0
2013-07-29,2.4302,2.5317,2.4302,2.4946,20811,0
2013-07-30,2.4672,2.5226,2.4119,2.4396,41885,0
2013-07-31,2.4302,2.5226,2.4119,2.5041,29713,0
2013-08-01,2.4857,2.5041,2.4119,2.4583,14904,0
2013-08-02,2.4489,2.5134,2.4489,2.4857,11288,0
2013-08-05,2.476,2.5405,2.4583,2.4672,21394,0
2013-08-06,2.4396,2.5134,2.412,2.4211,13905,0
2013-08-07,2.4119,2.5041,2.4119,2.4583,10382,0
2013-08-08,2.5087,2.6652,2.4444,2.638,56330,0
2013-08-09,2.6934,2.8775,2.6193,2.7209,51173,0
2013-08-12,2.7578,2.9975,2.7299,2.9699,86669,0
2013-08-13,2.9699,3.0991,2.9238,3.0066,27261,0
2013-08-14,3.0435,3.0435,2.9513,2.9883,16537,0
2013-08-15,2.9328,3.0668,2.9328,2.9699,21522,0
2013-08-16,2.9611,3.0253,2.9239,2.9513,17852,0
2013-08-19,2.9328,3.1356,2.9149,3.0066,11158,0
2013-08-20,3.0066,3.1263,2.9158,3.0712,16632,0
2013-08-21,3.0623,3.0712,2.9328,3.0345,28563,0
2013-08-22,3.0712,3.0712,2.7393,2.9057,161485,0
2013-08-23,2.8411,2.8867,2.8221,2.8775,29779,0
2013-08-26,2.8592,2.8959,2.8131,2.8728,22629,0
2013-08-27,2.8775,2.8959,2.804,2.8316,18069,0
2013-08-28,2.804,2.8592,2.7484,2.8131,37547,0
2013-08-29,2.7668,2.9611,2.7484,2.7948,13861,0
2013-08-30,2.7873,2.8797,2.7595,2.8797,12294,0
2013-09-03,2.9065,2.9065,2.8136,2.8226,10745,0
2013-09-04,2.8226,2.8687,2.8226,2.8598,17286,0
2013-09-05,2.8136,2.8136,2.7763,2.7859,18799,0
2013-09-06,2.7807,2.8638,2.7621,2.8364,44009,0
2013-09-09,2.8175,2.8176,2.7621,2.7991,1840,0
2013-09-10,2.7717,2.8171,2.7535,2.7811,11190,0
2013-09-11,2.7534,2.7534,2.6978,2.716,32031,0
2013-09-12,2.6978,2.716,2.5589,2.6425,22679,0
2013-09-13,2.6606,2.7811,2.56,2.633,6289,0
2013-09-16,2.6695,2.7067,2.6695,2.6791,4439,0
2013-09-17,2.6604,2.7807,2.6329,2.7807,33799,0
2013-09-18,2.7807,2.9749,2.6425,2.8458,121882,0
2013-09-19,2.8822,2.9929,2.7621,2.8544,7056,0
2013-09-20,2.8416,2.9429,2.7951,2.8505,12802,0
2013-09-23,2.8544,2.9364,2.7344,2.8085,8411,0
2013-09-24,2.7987,2.7987,2.7162,2.7348,9309,0
2013-09-25,2.6981,2.8634,2.6516,2.7717,9200,0
2013-09-26,2.6794,2.7626,2.6794,2.6794,8662,0
2013-09-27,2.6744,2.7117,2.6378,2.6378,16884,0
2013-09-30,2.6806,2.6806,2.6436,2.6525,3763,0
2013-10-01,2.6329,2.6329,2.5494,2.5589,72685,0
2013-10-02,2.5495,2.5495,2.5401,2.5401,20937,0
2013-10-03,2.5451,2.5451,2.4989,2.5176,11515,0
2013-10-04,2.4989,2.5545,2.4989,2.5545,12422,0
2013-10-07,2.5176,2.5545,2.5081,2.5451,8996,0
2013-10-08,2.5081,2.5176,2.4989,2.5081,9292,0
2013-10-09,2.4989,2.5176,2.4989,2.5176,13295,0
2013-10-10,2.4989,2.5545,2.4989,2.5545,31879,0
2013-10-11,2.5358,2.5635,2.5081,2.5545,6593,0
2013-10-14,2.5451,2.5451,2.4989,2.5267,25821,0
2013-10-15,2.5267,2.573,2.5267,2.573,21608,0
2013-10-16,2.5915,2.5915,2.4896,2.5267,61457,0
2013-10-17,2.5267,2.6841,2.5081,2.5822,42788,0
2013-10-18,2.5636,2.5915,2.5451,2.5474,29336,0
2013-10-21,2.5358,2.6097,2.5267,2.573,18908,0
2013-10-22,2.6283,2.6651,2.6006,2.6378,50475,0
2013-10-23,2.6378,2.6841,2.6097,2.6283,9615,0
2013-10-24,2.6378,2.7117,2.5915,2.6283,22798,0
2013-10-25,2.656,2.6841,2.5635,2.5915,25068,0
2013-10-28,2.6283,2.6651,2.5635,2.5635,11993,0
2013-10-29,2.5915,2.5915,2.4617,2.5358,29285,0
2013-10-30,2.5358,2.5358,2.4989,2.4989,17613,0
2013-10-31,2.5273,2.5273,2.4903,2.4903,72376,0
2013-11-01,2.48,2.4896,2.434,2.4617,56834,0
2013-11-04,2.48,2.4989,2.4617,2.471,16745,0
2013-11-05,2.4626,2.4626,2.434,2.4539,6943,0
2013-11-06,2.4479,2.4575,2.4466,2.4479,32947,0
2013-11-07,2.4479,2.4665,2.42,2.4665,27903,0
2013-11-08,2.4479,2.4479,2.4293,2.4479,15638,0
2013-11-11,2.4293,2.4479,2.4293,2.4293,31924,0
2013-11-12,2.4293,2.4575,2.3181,2.3181,54136,0
2013-11-13,2.3458,2.405,2.3277,2.4015,18219,0
2013-11-14,2.3551,2.383,2.3181,2.3646,29766,0
2013-11-15,2.3646,2.3646,2.337,2.3551,7010,0
2013-11-18,2.3181,2.3735,2.2997,2.2997,43030,0
2013-11-19,2.3181,2.3551,2.3181,2.337,34834,0
2013-11-20,2.3277,2.337,2.281,2.29,12937,0
2013-11-21,2.29,2.3087,2.2534,2.2627,13587,0
2013-11-22,2.244,2.281,2.2252,2.244,59316,0
2013-11-25,2.2534,2.2534,2.2252,2.244,58452,0
2013-11-26,2.2345,2.281,2.2345,2.2627,37637,0
2013-11-27,2.2627,2.3181,2.2252,2.3087,32029,0
2013-11-29,2.3044,2.388,2.2884,2.3325,14763,0
2013-12-02,2.29,2.337,2.1977,2.2719,31924,0
2013-12-03,2.2392,2.2675,2.2023,2.2485,16034,0
2013-12-04,2.2217,2.3044,2.221,2.2299,64943,0
2013-12-05,2.2209,2.3692,2.2209,2.3692,70661,0
2013-12-06,2.4157,2.4157,2.3135,2.3508,12054,0
2013-12-09,2.3786,2.3786,2.2949,2.3508,70057,0
2013-12-10,2.388,2.3974,2.3508,2.3786,21524,0
2013-12-11,2.3692,2.3692,2.3044,2.3232,16251,0
2013-12-12,2.2949,2.3135,2.2855,2.2855,8607,0
2013-12-13,2.258,2.3232,2.258,2.2766,57147,0
2013-12-16,2.2766,2.3692,2.258,2.3692,59408,0
2013-12-17,2.3325,2.5087,2.2958,2.4621,80584,0
2013-12-18,2.4067,2.4996,2.3786,2.3974,32395,0
2013-12-19,2.3325,2.3602,2.2675,2.3135,79861,0
2013-12-20,2.258,2.3602,2.258,2.3602,49922,0
2013-12-23,2.3232,2.3602,2.2855,2.2855,65217,0
2013-12-24,2.2766,2.3406,2.2675,2.3056,21599,0
2013-12-26,2.3325,2.3414,2.2675,2.3232,65648,0
2013-12-27,2.3044,2.5367,2.3044,2.4621,36591,0
2013-12-30,2.4157,2.4253,2.2949,2.3786,150350,0
2013-12-31,2.2766,2.3602,2.2766,2.3602,156776,0
2014-01-02,2.3508,2.3786,2.2949,2.3692,28702,0
2014-01-03,2.3508,2.3785,2.2779,2.3602,16650,0
2014-01-06,2.3692,2.4807,2.3414,2.3692,42298,0
2014-01-07,2.3692,2.3692,2.3232,2.3325,17002,0
2014-01-08,2.3044,2.3325,2.3044,2.3135,18617,0
2014-01-09,2.3183,2.346,2.3183,2.3278,23091,0
2014-01-10,2.3278,2.346,2.3183,2.3183,50589,0
2014-01-13,2.3278,2.3373,2.3089,2.3278,43820,0
2014-01-14,2.3373,2.3555,2.3183,2.346,36625,0
2014-01-15,2.3278,2.4573,2.3184,2.4299,25404,0
2014-01-16,2.4113,2.4673,2.3927,2.4207,14931,0
2014-01-17,2.4487,2.514,2.4299,2.514,23953,0
2014-01-21,2.514,2.7278,2.4951,2.5976,27171,0
2014-01-22,2.6442,2.6535,2.5698,2.6163,56925,0
2014-01-23,2.635,2.7465,2.6163,2.7373,53416,0
2014-01-24,2.7932,3.1657,2.635,2.9978,108790,0
2014-01-27,3.0351,3.1657,2.8861,2.9236,67247,0
2014-01-28,2.9513,3.0537,2.8304,3.0537,36127,0
2014-01-29,3.026,3.026,2.9326,2.9701,59827,0
2014-01-30,2.9326,2.9611,2.8767,2.9611,15680,0
2014-01-31,2.9978,2.9978,2.8677,2.9144,43286,0
2014-02-03,2.8208,2.9512,2.7186,2.7752,45720,0
2014-02-04,2.7465,2.7932,2.6727,2.7791,14668,0
2014-02-05,2.8208,2.8304,2.7278,2.7559,61938,0
2014-02-06,2.7699,2.8257,2.6111,2.8164,47768,0
2014-02-07,2.7884,2.8909,2.7782,2.798,24194,0
2014-02-10,2.8909,3.4368,2.8631,3.2549,291272,0
2014-02-11,3.1708,3.3109,2.9565,3.1899,94036,0
2014-02-12,3.1333,3.1708,3.0684,3.1152,30906,0
2014-02-13,3.1333,3.2026,3.124,3.1618,39002,0
2014-02-14,3.2081,3.5727,3.1899,3.5345,153004,0
2014-02-18,3.5719,3.6558,3.4413,3.6558,89944,0
2014-02-19,3.5999,3.628,3.4601,3.5252,37885,0
2014-02-20,3.4974,3.628,3.3857,3.5628,61961,0
2014-02-21,3.5999,3.5999,3.3761,3.3761,32825,0
2014-02-24,3.4321,3.4881,3.3482,3.3668,11256,0
2014-02-25,3.3482,3.404,3.3482,3.3761,11384,0
2014-02-26,3.3388,3.3911,3.2828,3.3857,34398,0
2014-02-27,3.2919,3.4693,3.2919,3.4601,48833,0
2014-02-28,3.4507,3.4701,3.3109,3.3387,19593,0
2014-03-03,3.3004,3.5719,3.3004,3.5538,58331,0
2014-03-04,3.5158,3.5537,3.4321,3.4974,21742,0
2014-03-05,3.4693,3.4693,3.395,3.4526,11934,0
2014-03-06,3.3949,3.5346,3.39,3.4648,24101,0
2014-03-07,3.4368,3.4928,3.4274,3.4368,10104,0
2014-03-10,3.4274,3.4738,3.3713,3.4274,15922,0
2014-03-11,3.4274,3.5584,3.3713,3.3991,67868,0
2014-03-12,3.4556,3.5299,3.3713,3.5024,31843,0
2014-03-13,3.5207,3.7359,3.3991,3.6421,133121,0
2014-03-14,3.6515,3.7824,3.4274,3.5024,303528,0
2014-03-17,3.5131,3.5131,3.3713,3.4833,39967,0
2014-03-18,3.4556,3.6038,3.3809,3.5766,32495,0
2014-03-19,3.5024,3.5955,3.5023,3.5955,34361,0
2014-03-20,3.5814,3.5858,3.4937,3.5489,5641,0
2014-03-21,3.5955,3.5955,3.4448,3.5392,13980,0
2014-03-24,3.4833,3.5391,3.4274,3.4738,37504,0
2014-03-25,3.4471,3.4728,3.4178,3.4463,19317,0
2014-03-26,3.4556,3.4556,3.4084,3.4084,61031,0
2014-03-27,3.3619,3.3809,2.8392,3.0509,135781,0
2014-03-28,3.035,3.1192,2.5122,2.9884,38209,0
2014-03-31,3.0259,3.0537,2.9415,2.9977,10870,0
2014-04-01,3.0819,3.0819,2.9977,3.0164,9049,0
2014-04-02,3.0444,3.1375,2.9884,3.1192,16294,0
2014-04-03,3.1566,3.4084,3.1007,3.2121,40522,0
2014-04-04,3.2121,3.2405,3.0634,3.1846,16588,0
2014-04-07,3.1375,3.2031,3.1094,3.11,15312,0
2014-04-08,3.1375,3.334,3.1007,3.2872,22043,0
2014-04-09,3.2405,3.2686,3.2032,3.2032,2825,0
2014-04-10,3.2641,3.3204,3.1517,3.1989,14342,0
2014-04-11,3.1989,3.2358,3.1797,3.1807,4909,0
2014-04-14,3.0769,3.2266,3.0769,3.1703,65852,0
2014-04-15,3.1328,3.2732,3.1053,3.2079,10413,0
2014-04-16,3.2548,3.2641,3.1713,3.1989,11339,0
2014-04-17,3.2732,3.2732,3.1147,3.2266,2873,0
2014-04-21,3.1703,3.2641,3.1328,3.1895,19789,0
2014-04-22,3.2538,3.2538,3.1613,3.1703,8589,0
2014-04-23,3.1703,3.2266,3.1328,3.1797,31873,0
2014-04-24,3.1613,3.2454,3.1613,3.1797,4232,0
2014-04-25,3.134,3.1447,3.1237,3.1237,976,0
2014-04-28,3.2266,3.2266,3.1328,3.2171,11604,0
2014-04-29,3.2548,3.2641,3.1146,3.2641,9241,0
2014-04-30,3.2454,3.4134,3.1704,3.3952,13837,0
2014-05-01,3.4034,3.4042,3.3014,3.4032,45124,0
2014-05-02,3.2642,3.4134,3.2642,3.2826,4362,0
2014-05-05,3.2548,3.3568,3.1146,3.2266,4649,0
2014-05-06,3.2641,3.3482,3.2641,3.2732,11389,0
2014-05-07,3.1147,3.3482,3.0594,3.1328,32370,0
2014-05-08,3.1374,3.1847,3.1004,3.1471,9203,0
2014-05-09,3.1191,3.1847,3.0544,3.1471,8710,0
2014-05-12,3.3624,3.3624,3.0639,3.1753,71731,0
2014-05-13,3.1753,3.2598,3.1282,3.2221,50794,0
2014-05-14,3.2502,3.5596,3.1798,3.4746,81098,0
2014-05-15,3.4471,3.4471,3.3159,3.3998,39574,0
2014-05-16,3.3065,3.372,3.3065,3.3065,37194,0
2014-05-19,3.2969,3.372,3.1659,3.3624,41004,0
2014-05-20,3.2042,3.3158,3.2042,3.2874,5974,0
2014-05-21,3.2969,3.3437,3.1753,3.3252,41694,0
2014-05-22,3.3279,3.3279,3.2689,3.2782,3790,0
2014-05-23,3.2502,3.2549,3.2408,3.2483,2202,0
2014-05-27,3.1943,3.2782,3.1753,3.2598,10909,0
2014-05-28,3.2313,3.2598,3.1565,3.2122,4141,0
2014-05-29,3.1753,3.2122,3.1191,3.1384,10471,0
2014-05-30,3.1004,3.1943,3.1004,3.1518,3651,0
2014-06-02,3.1565,3.3065,3.1471,3.1847,39809,0
2014-06-03,3.2032,3.2782,3.1191,3.2598,8209,0
2014-06-04,3.1943,3.2408,3.1943,3.2408,2064,0
2014-06-05,3.236,3.2455,3.1516,3.1989,7132,0
2014-06-06,3.1144,3.1898,3.1144,3.1898,1304,0
2014-06-09,3.1989,3.2408,3.1576,3.1989,10108,0
2014-06-10,3.1797,3.2828,3.1516,3.2267,24202,0
2014-06-11,3.1422,3.236,3.1422,3.2079,12131,0
2014-06-12,3.1895,3.1895,3.1051,3.1235,11877,0
2014-06-13,3.1631,3.2267,2.9997,3.2079,52163,0
2014-06-16,3.1895,3.236,3.1051,3.2079,11788,0
2014-06-17,3.1144,3.2079,3.1144,3.1821,8635,0
2014-06-18,3.1895,3.1895,3.0953,3.1235,24898,0
2014-06-19,3.1422,3.3383,3.1422,3.3208,121285,0
2014-06-20,3.1516,3.2828,3.1235,3.2828,11582,0
2014-06-23,3.3018,3.3208,3.1797,3.2735,37933,0
2014-06-24,3.2455,3.3393,3.236,3.2783,14015,0
2014-06-25,3.1422,3.2828,3.1422,3.2455,2654,0
2014-06-26,3.1703,3.3018,3.1516,3.2828,8318,0
2014-06-27,3.3018,3.3768,3.1703,3.3768,52437,0
2014-06-30,3.3675,3.3675,3.1989,3.3018,11369,0
2014-07-01,3.3298,3.3298,3.236,3.2455,24931,0
2014-07-02,3.2455,3.2735,3.1989,3.2455,22812,0
2014-07-03,3.1703,3.2828,3.1703,3.2828,1966,0
2014-07-07,3.2267,3.2735,3.1788,3.2267,7353,0
2014-07-08,3.1516,3.3579,3.0859,3.3018,30251,0
2014-07-09,3.236,3.4704,3.0992,3.4331,68258,0
2014-07-10,3.4751,3.5785,3.3816,3.5785,69715,0
2014-07-11,3.5785,3.6163,3.4094,3.5127,46259,0
2014-07-14,3.4567,3.5508,3.3908,3.5508,32121,0
2014-07-15,3.5974,3.6163,3.4141,3.4751,50616,0
2014-07-16,3.466,3.4847,3.4094,3.4751,18664,0
2014-07-17,3.466,3.466,3.25,3.2874,42039,0
2014-07-18,3.25,3.4094,3.2315,3.2405,29171,0
2014-07-21,3.1939,3.2651,3.1523,3.1842,129448,0
2014-07-22,3.156,3.2781,3.156,3.2218,46314,0
2014-07-23,3.2405,3.466,3.2029,3.3721,32671,0
2014-07-24,3.3157,3.3908,3.2029,3.2218,11323,0
2014-07-25,3.1842,3.3908,3.1842,3.3908,24198,0
2014-07-28,3.3251,3.3908,3.1939,3.2874,27399,0
2014-07-29,3.2781,3.3625,3.2029,3.3616,3073,0
2014-07-30,3.3625,3.3625,3.2405,3.3251,22334,0
2014-07-31,3.2595,3.3111,3.2029,3.3064,3684,0
2014-08-01,3.2218,3.3816,3.2218,3.2874,4276,0
2014-08-04,3.2595,3.3157,3.2119,3.2874,13777,0
2014-08-05,3.2119,3.2874,3.2119,3.25,18738,0
2014-08-06,3.3251,3.3625,3.231,3.2968,1857,0
2014-08-07,3.3297,3.3298,3.2453,3.2641,3845,0
2014-08-08,3.2452,3.3768,3.2452,3.2546,14407,0
2014-08-11,3.2452,3.3297,3.2452,3.2546,12115,0
2014-08-12,3.2733,3.3297,3.2546,3.2546,5608,0
2014-08-13,3.2546,3.3393,3.2452,3.2641,7280,0
2014-08-14,3.2546,3.3251,3.2546,3.3251,2096,0
2014-08-15,3.2546,3.3206,3.2075,3.3111,14565,0
2014-08-18,3.2452,3.3957,3.2452,3.3393,15381,0
2014-08-19,3.2263,3.3864,3.2263,3.3393,2001,0
2014-08-20,3.3864,3.4333,3.3111,3.4333,11581,0
2014-08-21,3.3393,3.4333,3.2263,3.3675,29846,0
2014-08-22,3.3864,3.3957,3.2733,3.3768,4001,0
2014-08-25,3.3487,3.4333,3.2733,3.4238,13066,0
2014-08-26,3.3675,3.4333,3.3297,3.3768,17675,0
2014-08-27,3.3768,3.3768,3.3297,3.3487,2600,0
2014-08-28,3.2733,3.4898,3.2641,3.4801,29991,0
2014-08-29,3.2546,3.5837,3.2452,3.5742,40036,0
2014-09-02,3.5269,3.5269,3.4615,3.5177,13862,0
2014-09-03,3.5269,3.5837,3.4994,3.5558,18070,0
2014-09-04,3.5742,3.5742,3.4994,3.4994,7271,0
2014-09-05,3.5269,3.5654,3.3872,3.5654,11786,0
2014-09-08,3.4708,3.5654,3.3864,3.4994,22630,0
2014-09-09,3.4994,3.5742,3.4011,3.4238,23121,0
2014-09-10,3.452,3.5085,3.3206,3.3675,4212,0
2014-09-11,3.2873,3.4756,3.2686,3.2873,23880,0
2014-09-12,3.3345,3.3626,3.1555,3.165,27486,0
2014-09-15,3.278,3.278,3.0706,3.099,20757,0
2014-09-16,3.1837,3.4569,3.1269,3.2967,71713,0
2014-09-17,3.3063,3.4569,3.2592,3.3439,58125,0
2014-09-18,3.2967,3.3817,3.2873,3.3721,15937,0
2014-09-19,3.3817,3.3817,3.278,3.3817,18058,0
2014-09-22,3.3156,3.3909,3.2026,3.2308,32438,0
2014-09-23,3.2215,3.3532,3.1088,3.2497,33277,0
2014-09-24,3.2497,3.4192,3.165,3.4002,34912,0
2014-09-25,3.3156,3.4289,3.2967,3.3345,28850,0
2014-09-26,3.4002,3.4002,3.3439,3.3439,3330,0
2014-09-29,3.3345,3.3439,3.1364,3.2402,14053,0
2014-09-30,3.7675,3.7675,3.165,3.3439,45700,0
2014-10-01,3.2873,3.3909,3.1886,3.2663,14855,0
2014-10-02,3.2336,3.3063,3.1743,3.1838,12163,0
2014-10-03,3.0803,3.2116,2.9765,3.1518,54884,0
2014-10-06,3.1837,3.2686,3.1555,3.1555,15443,0
2014-10-07,3.1462,3.2026,3.0049,3.1555,8595,0
2014-10-08,3.1223,3.2451,3.0342,3.1223,12561,0
2014-10-09,2.9624,3.1039,2.9624,2.9999,3330,0
2014-10-10,2.9624,2.9624,2.8583,2.8866,7738,0
2014-10-13,2.8866,3.0282,2.83,2.9716,3526,0
2014-10-14,2.8678,3.0584,2.8678,2.9432,11806,0
2014-10-15,3.0469,3.0564,2.9058,3.0564,2550,0
2014-10-16,2.9336,3.0659,2.9336,3.0282,6657,0
2014-10-17,2.9999,2.9999,2.8583,2.8583,5068,0
2014-10-20,2.8678,3.0187,2.8678,2.9716,6635,0
2014-10-21,2.9808,3.0374,2.9716,3.0282,4180,0
2014-10-22,2.9999,3.0374,2.9999,3.0282,1652,0
2014-10-23,2.9999,3.0282,2.8583,2.8583,25017,0
2014-10-24,2.8583,2.9624,2.8396,2.9624,9313,0
2014-10-27,2.8771,3.0374,2.8009,2.9245,33994,0
2014-10-28,2.9152,3.2355,2.8959,2.8959,32497,0
2014-10-29,3.0659,3.1697,2.9716,2.9808,41578,0
2014-10-30,2.9245,2.9716,2.7828,2.7828,27018,0
2014-10-31,2.7548,2.9336,2.7229,2.9058,21820,0
2014-11-03,2.8959,2.9152,2.7641,2.7641,6059,0
2014-11-04,2.7453,2.9152,2.7453,2.8112,30322,0
2014-11-05,2.7641,2.9336,2.7453,2.7828,17216,0
2014-11-06,2.9482,2.986,2.7779,2.9482,25837,0
2014-11-07,2.9482,3.175,2.9482,3.1657,8606,0
2014-11-10,3.1657,3.1657,2.8159,2.8159,31356,0
2014-11-11,2.7595,2.9953,2.7404,2.7875,37350,0
2014-11-12,2.8253,2.8253,2.7404,2.7404,19554,0
2014-11-13,2.7404,2.7875,2.7404,2.7404,15912,0
2014-11-14,2.7498,2.7789,2.4285,2.7119,37259,0
2014-11-17,2.6839,2.7779,2.5051,2.6365,37225,0
2014-11-18,2.646,2.7875,2.5137,2.674,61383,0
2014-11-19,2.6174,2.9106,2.5325,2.6839,93879,0
2014-11-20,2.8631,2.901,2.5987,2.901,28571,0
2014-11-21,2.8535,2.8914,2.646,2.8159,11294,0
2014-11-24,2.8446,2.9106,2.7308,2.835,12072,0
2014-11-25,2.7875,2.986,2.7875,2.986,17201,0
2014-11-26,2.9482,3.0238,2.8914,3.0238,15324,0
2014-11-28,2.9482,2.9765,2.7499,2.901,9234,0
2014-12-01,2.8914,2.8914,2.6839,2.7119,17666,0
2014-12-02,2.7884,2.8821,2.684,2.7213,7915,0
2014-12-03,2.7971,3.052,2.7138,2.9293,23505,0
2014-12-04,2.7498,2.9579,2.7498,2.8253,15270,0
2014-12-05,2.8726,2.8726,2.7119,2.7828,10058,0
2014-12-08,2.7308,2.7779,2.6934,2.7404,13115,0
2014-12-09,2.7686,2.986,2.6552,2.8726,18818,0
2014-12-10,2.9106,3.0145,2.8143,2.8631,13075,0
2014-12-11,2.849,3.0005,2.5935,2.6689,91813,0
2014-12-12,2.6504,2.773,2.6409,2.6787,21229,0
2014-12-15,2.6504,2.7163,2.4989,2.5083,42042,0
2014-12-16,2.5557,2.5935,2.4989,2.565,16991,0
2014-12-17,2.5271,2.745,2.4796,2.6595,29125,0
2014-12-18,2.6595,2.9061,2.6595,2.7163,18095,0
2014-12-19,2.7354,2.8773,2.5746,2.5746,25124,0
2014-12-22,2.773,2.8018,2.6978,2.6978,12235,0
2014-12-23,2.7354,2.829,2.603,2.6504,36059,0
2014-12-24,2.4422,2.7922,2.4422,2.6595,2484,0
2014-12-26,2.6122,2.8112,2.5557,2.5935,14815,0
2014-12-29,2.5935,2.6883,2.5935,2.603,18511,0
2014-12-30,2.7163,2.9339,2.603,2.868,52876,0
2014-12-31,2.8018,2.9531,2.773,2.9339,28115,0
2015-01-02,2.8773,2.9816,2.7828,2.8962,13974,0
2015-01-05,2.8374,3.0005,2.8374,2.9581,8494,0
2015-01-06,2.9814,3.0572,2.9814,3.0572,24383,0
2015-01-07,2.9722,3.0477,2.9581,3.0193,4069,0
2015-01-08,2.9105,3.0431,2.8443,2.8443,15638,0
2015-01-09,2.8347,2.9861,2.7589,2.9105,11773,0
2015-01-12,2.8628,3.0337,2.8155,2.9955,17337,0
2015-01-13,3.0148,3.0337,2.8912,2.9198,13384,0
2015-01-14,2.9766,2.9955,2.7681,2.7774,8205,0
2015-01-15,2.8443,3.0148,2.7871,2.9293,33747,0
2015-01-16,2.9386,3.0821,2.7681,3.0053,101908,0
2015-01-20,3.0241,3.2232,2.9673,3.2134,48408,0
2015-01-21,3.0622,3.1282,3.0337,3.0622,15638,0
2015-01-22,3.1189,3.1376,2.9587,3.0337,33350,0
2015-01-23,2.9766,3.1189,2.9766,3.1,14583,0
2015-01-26,3.1,3.1282,3.0345,3.0715,6360,0
2015-01-27,3.0971,3.2232,3.0971,3.1095,44975,0
2015-01-28,3.1095,3.1095,3.0241,3.0241,14563,0
2015-01-29,3.189,3.189,2.9009,2.9009,31882,0
2015-01-30,3.0524,3.1474,2.9009,3.1095,21270,0
2015-02-02,3.1853,3.2989,2.9861,3.2893,50864,0
2015-02-03,3.3086,3.3086,3.0812,3.2383,7460,0
2015-02-04,3.1758,3.3182,3.1662,3.2134,18332,0
2015-02-05,3.2279,3.2755,3.0857,3.1329,44331,0
2015-02-06,3.1329,3.2565,3.1234,3.1329,8012,0
2015-02-09,3.2565,3.3039,3.0286,3.1234,6299,0
2015-02-10,3.1141,3.1141,2.9431,2.9716,3457,0
2015-02-11,2.9624,3.2184,2.9624,3.1425,12201,0
2015-02-12,3.1616,3.2183,3.1234,3.1234,11525,0
2015-02-13,3.1329,3.3039,3.1234,3.1901,11157,0
2015-02-17,3.1329,3.2373,3.1329,3.1425,4049,0
2015-02-18,3.2468,3.2468,3.1234,3.1425,7191,0
2015-02-19,3.0949,3.0949,2.981,3.076,9822,0
2015-02-20,3.0002,3.1757,2.9809,3.1757,5339,0
2015-02-23,3.0857,3.2088,2.9625,3.1901,23823,0
2015-02-24,3.1901,3.2848,3.0857,3.2088,10494,0
2015-02-25,3.0286,3.2661,3.02,3.1234,14617,0
2015-02-26,3.076,3.1803,2.9905,3.0286,6405,0
2015-02-27,2.9905,3.1803,2.9905,3.1141,12436,0
2015-03-02,3.0667,3.0857,2.8861,3.0286,18958,0
2015-03-03,2.9148,3.0191,2.8861,2.8955,20543,0
2015-03-04,2.8576,2.9905,2.8291,2.9054,16644,0
2015-03-05,3.043,3.043,2.8054,2.8545,13430,0
2015-03-06,2.8526,2.8526,2.8148,2.8526,2423,0
2015-03-09,2.8526,2.8622,2.8054,2.8526,3365,0
2015-03-10,2.8148,2.8436,2.7863,2.8436,49424,0
2015-03-11,2.7765,2.8526,2.7388,2.7388,6938,0
2015-03-12,2.7388,2.8718,2.6914,2.834,9149,0
2015-03-13,2.8148,2.8436,2.7102,2.7863,5262,0
2015-03-16,2.7009,2.7765,2.7009,2.7579,9987,0
2015-03-17,2.7102,2.8436,2.7102,2.7863,7152,0
2015-03-18,2.8244,2.9004,2.6151,2.7482,13671,0
2015-03-19,2.729,2.8526,2.6914,2.8244,16618,0
2015-03-20,2.8436,2.9004,2.8244,2.8244,21242,0
2015-03-23,2.8436,2.9384,2.7579,2.9193,11883,0
2015-03-24,2.9193,2.9479,2.6056,2.7102,24607,0
2015-03-25,2.6914,3.1097,2.6914,3.0147,61307,0
2015-03-26,2.8718,2.9954,2.8718,2.9193,16298,0
2015-03-27,2.9671,2.9954,2.9193,2.9858,10097,0
2015-03-30,2.9193,3.0813,2.9193,2.9577,9149,0
2015-03-31,3.0905,3.1762,3.024,3.0381,10909,0
2015-04-01,2.9479,3.2048,2.8526,3.1572,28284,0
2015-04-02,2.9954,3.1762,2.9763,3.1665,30601,0
2015-04-06,3.1572,3.2331,3.0336,3.0905,39431,0
2015-04-07,3.024,3.1285,3.024,3.0716,4322,0
2015-04-08,3.1285,3.1379,3.1285,3.1285,1892,0
2015-04-09,3.0096,3.2003,3.0096,3.1429,2465,0
2015-04-10,3.1238,3.1429,2.9525,3.0191,29507,0
2015-04-13,3.0096,3.0669,2.905,3.0002,10290,0
2015-04-14,3.0191,3.0191,2.9145,2.9525,3992,0
2015-04-15,2.905,2.9145,2.8762,2.8858,8290,0
2015-04-16,2.8667,2.905,2.8097,2.8477,17598,0
2015-04-17,2.8477,2.8762,2.8001,2.8477,5881,0
2015-04-20,2.8382,2.8942,2.7333,2.8571,30883,0
2015-04-21,2.8951,2.9332,2.8951,2.9332,4732,0
2015-04-22,2.9429,3.0002,2.9145,2.9714,4754,0
2015-04-23,3.0002,3.0002,2.8762,2.9525,13650,0
2015-04-24,2.9904,3.0002,2.8858,2.9904,21931,0
2015-04-27,3.0002,3.1332,2.9808,3.0286,21002,0
2015-04-28,3.0669,3.1907,2.9808,2.9808,34740,0
2015-04-29,2.9808,3.2003,2.9808,3.105,12915,0
2015-04-30,3.105,3.1809,3.0002,3.0002,5983,0
2015-05-01,3.1429,3.1429,3.0002,3.0096,6196,0
2015-05-04,3.0669,3.0669,2.905,3.0002,2311,0
2015-05-05,2.9808,2.9808,2.9808,2.9808,838,0
2015-05-06,2.9714,3.0002,2.8571,2.9145,6256,0
2015-05-07,2.9477,2.9477,2.8617,2.8809,5468,0
2015-05-08,2.8431,2.8431,2.7474,2.7757,6290,0
2015-05-11,2.7663,2.7663,2.7379,2.7474,5031,0
2015-05-12,2.7757,2.8188,2.7757,2.7757,3180,0
2015-05-13,2.7474,2.8334,2.7474,2.7856,2723,0
2015-05-14,2.8237,2.8713,2.7186,2.7186,11949,0
2015-05-15,2.7379,2.8144,2.7186,2.7663,5913,0
2015-05-18,2.7474,2.757,2.6808,2.757,7267,0
2015-05-19,2.7121,2.7612,2.6903,2.7,4249,0
2015-05-20,2.7474,2.8617,2.6903,2.8431,7235,0
2015-05-21,2.7757,2.7757,2.7757,2.7757,200,0
2015-05-22,2.8431,2.9575,2.8334,2.9477,10586,0
2015-05-26,2.9575,2.9575,2.8617,2.9575,3647,0
2015-05-27,2.9762,3.0431,2.8431,2.9,11949,0
2015-05-28,2.9,2.9858,2.9,2.9528,3037,0
2015-05-29,2.8904,2.8904,2.8904,2.8904,426,0
2015-06-01,2.9304,2.9304,2.8334,2.8521,2838,0
2015-06-02,2.9622,2.9622,2.8809,2.919,3857,0
2015-06-03,2.8713,2.9,2.7474,2.8144,10905,0
2015-06-04,2.7379,2.8237,2.7186,2.7952,1678,0
2015-06-05,2.7474,2.8334,2.7474,2.7856,2516,0
2015-06-08,2.757,2.8047,2.6903,2.7091,25158,0
2015-06-09,2.7757,2.7757,2.6709,2.7091,7847,0
2015-06-10,2.7379,2.7379,2.6808,2.6808,1078,0
2015-06-11,2.6565,2.7236,2.6565,2.6856,14803,0
2015-06-12,2.714,2.714,2.7042,2.714,1464,0
2015-06-15,2.7042,2.7524,2.609,2.6662,6489,0
2015-06-16,2.714,2.7331,2.6758,2.6758,5647,0
2015-06-17,2.7042,2.7042,2.6376,2.6376,1572,0
2015-06-18,2.714,2.7524,2.6473,2.6473,15173,0
2015-06-19,2.7429,2.7809,2.6473,2.7809,6595,0
2015-06-22,2.8001,2.8001,2.6758,2.7042,9522,0
2015-06-23,2.7581,2.7581,2.5994,2.6758,9030,0
2015-06-24,2.628,2.7905,2.628,2.714,3347,0
2015-06-25,2.7429,2.7429,2.6662,2.6856,16743,0
2015-06-26,2.6565,2.7429,2.628,2.7236,7637,0
2015-06-29,2.7042,2.7042,2.628,2.6376,13918,0
2015-06-30,2.7025,2.7429,2.6481,2.6565,8049,0
2015-07-01,2.6376,2.7905,2.542,2.542,45935,0
2015-07-02,2.5324,2.5613,2.4562,2.4749,12556,0
2015-07-06,2.389,2.5708,2.389,2.5135,4185,0
2015-07-07,2.4942,2.4942,2.3509,2.4275,15697,0
2015-07-08,2.4749,2.5039,2.389,2.389,10256,0
2015-07-09,2.5277,2.5277,2.5277,2.5277,200,0
2015-07-10,2.4897,2.5185,2.4516,2.4608,9920,0
2015-07-13,2.5185,2.5185,2.3747,2.3939,5534,0
2015-07-14,2.4994,2.4994,2.3458,2.4704,6645,0
2015-07-15,2.4033,2.4033,2.3651,2.3843,2905,0
2015-07-16,2.3556,2.3652,2.2883,2.3652,43025,0
2015-07-17,2.3652,2.3652,2.2503,2.2981,17441,0
2015-07-20,2.2503,2.2981,2.1545,2.1545,19843,0
2015-07-21,2.2695,2.2695,2.0876,2.1067,21720,0
2015-07-22,2.1067,2.1834,2.0588,2.0588,7518,0
2015-07-23,2.0684,2.0684,1.9726,1.9919,12742,0
2015-07-24,1.9726,2.1067,1.9726,2.0302,34776,0
2015-07-27,2.0588,2.0876,1.9919,2.0204,14726,0
2015-07-28,1.9919,2.0492,1.9248,1.9822,32686,0
2015-07-29,1.9919,2.2883,1.8194,1.9822,78220,0
2015-07-30,2.0012,2.0969,1.9822,1.9822,1046,0
2015-07-31,1.9822,2.1164,1.8004,2.0204,32686,0
2015-08-03,1.9535,2.3842,1.9535,2.2883,22853,0
2015-08-04,2.3747,2.3843,2.3556,2.3843,2821,0
2015-08-05,2.3458,2.3747,2.1351,2.2695,2196,0
2015-08-06,2.1786,2.1786,2.1786,2.1786,401,0
2015-08-07,2.1398,2.1398,2.0248,2.0727,2920,0
2015-08-10,2.0248,2.1495,2.0248,2.1495,525,0
2015-08-11,2.3702,2.399,2.0631,2.0632,3451,0
2015-08-12,2.0438,2.3893,2.0346,2.3124,1356,0
2015-08-13,2.351,2.3893,2.13,2.1398,6461,0
2015-08-14,2.13,2.3798,2.13,2.351,625,0
2015-08-17,2.2933,2.2933,2.159,2.2744,3333,0
2015-08-18,2.1976,2.1976,1.9289,1.9767,13861,0
2015-08-19,2.159,2.2552,2.0631,2.1208,14904,0
2015-08-20,1.9767,2.13,1.9767,2.0824,15736,0
2015-08-21,2.1015,2.1015,2.0152,2.0824,1874,0
2015-08-24,2.0727,2.159,1.9289,2.0248,17564,0
2015-08-25,2.3224,2.3224,1.9576,2.1976,2293,0
2015-08-26,2.0054,2.1786,1.967,1.9863,9275,0
2015-08-27,1.919,2.1112,1.919,1.9383,11255,0
2015-08-28,1.919,2.0824,1.9001,1.919,15943,0
2015-08-31,1.919,2.0438,1.8422,1.9863,28866,0
2015-09-01,1.9576,2.0152,1.8521,1.967,5625,0
2015-09-02,1.9576,1.9576,1.8422,1.8712,19382,0
2015-09-03,1.8808,1.967,1.8617,1.9482,2706,0
2015-09-04,1.9576,1.9576,1.9096,1.9096,14797,0
2015-09-08,1.8808,1.967,1.8617,1.967,20215,0
2015-09-09,1.9001,1.9383,1.8521,1.9383,15215,0
2015-09-10,1.847,1.9626,1.847,1.9626,12323,0
2015-09-11,1.9626,1.972,1.895,1.972,10499,0
2015-09-14,1.924,1.972,1.924,1.972,2394,0
2015-09-15,1.9048,1.9626,1.7605,1.9626,54886,0
2015-09-16,1.9433,1.9914,1.8856,1.9914,32642,0
2015-09-17,1.9914,1.9914,1.9433,1.9433,755,0
2015-09-18,1.8566,1.9529,1.8566,1.8566,6550,0
2015-09-21,1.8566,1.924,1.8566,1.8662,2394,0
2015-09-22,1.8856,1.9433,1.7795,1.847,10917,0
2015-09-23,1.9048,1.924,1.895,1.9142,935,0
2015-09-24,1.8856,1.8856,1.8244,1.8279,2175,0
2015-09-25,1.7894,1.8279,1.6933,1.7029,28588,0
2015-09-28,1.7218,1.8372,1.6544,1.6933,7963,0
2015-09-29,1.7507,1.8181,1.6544,1.6739,19232,0
2015-09-30,1.6835,1.6933,1.6063,1.6063,9876,0
2015-10-01,1.6257,1.6355,1.5582,1.5582,17671,0
2015-10-02,1.6544,1.6641,1.5582,1.5875,159670,0
2015-10-05,1.5779,1.5875,1.5582,1.5582,39389,0
2015-10-06,1.568,1.6544,1.5392,1.5969,28898,0
2015-10-07,1.6063,1.6161,1.5582,1.5582,4469,0
2015-10-08,1.5416,1.5993,1.5416,1.5897,3945,0
2015-10-09,1.5993,1.5993,1.4934,1.4934,45566,0
2015-10-12,1.4836,1.5897,1.4452,1.477,12506,0
2015-10-13,1.474,1.5416,1.4259,1.4357,38921,0
2015-10-14,1.5225,1.5225,1.3201,1.3392,68088,0
2015-10-15,1.4836,1.4836,1.3971,1.4162,18891,0
2015-10-16,1.4259,1.4934,1.4162,1.4934,17853,0
2015-10-19,1.4452,1.4836,1.3584,1.4452,38745,0
2015-10-20,1.4357,1.4836,1.4067,1.4549,17127,0
2015-10-21,1.474,1.5321,1.4452,1.4644,9030,0
2015-10-22,1.4934,1.7147,1.4644,1.5416,140641,0
2015-10-23,1.5607,1.6282,1.5126,1.5507,21796,0
2015-10-26,1.5321,1.6766,1.4162,1.4452,107840,0
2015-10-27,1.5704,1.5704,1.4644,1.474,10070,0
2015-10-28,1.5029,1.5416,1.4067,1.4452,27610,0
2015-10-29,1.4452,1.4934,1.3971,1.4067,8928,0
2015-10-30,1.4452,1.4836,1.368,1.368,18682,0
2015-11-02,1.474,1.5225,1.368,1.3777,30435,0
2015-11-03,1.3584,1.4067,1.3298,1.3392,34043,0
2015-11-04,1.4067,1.4067,1.3584,1.3584,15235,0
2015-11-05,1.4091,1.4091,1.3417,1.351,8184,0
2015-11-06,1.3417,1.3802,1.3321,1.3321,20823,0
2015-11-09,1.351,1.39,1.3322,1.39,24080,0
2015-11-10,1.4091,1.5536,1.4091,1.4574,17307,0
2015-11-11,1.4767,1.4767,1.3126,1.3126,75220,0
2015-11-12,1.3704,1.39,1.3126,1.3126,41235,0
2015-11-13,1.3704,1.3802,1.3321,1.3704,8598,0
2015-11-16,1.3704,1.39,1.3417,1.3417,24245,0
2015-11-17,1.3321,1.4091,1.2933,1.3225,39270,0
2015-11-18,1.351,1.3704,1.2838,1.2838,73251,0
2015-11-19,1.2838,1.3225,1.2644,1.2644,29010,0
2015-11-20,1.274,1.274,1.1486,1.1968,181833,0
2015-11-23,1.139,1.2547,1.0617,1.0905,446346,0
2015-11-24,1.0617,1.1776,0.9651,1.0329,183388,0
2015-11-25,1.0425,1.1581,1.0425,1.1098,16161,0
2015-11-27,1.1003,1.2065,1.0425,1.1292,23622,0
2015-11-30,1.139,1.2159,1.139,1.2159,22589,0
2015-12-01,1.2259,1.245,1.2159,1.2223,38407,0
2015-12-02,1.2547,1.2547,1.2159,1.245,24213,0
2015-12-03,1.245,1.2547,1.2076,1.2547,66352,0
2015-12-04,1.2644,1.3029,1.2644,1.2838,13986,0
2015-12-07,1.2838,1.3321,1.1873,1.1873,34706,0
2015-12-08,1.2065,1.2838,1.2065,1.2159,77068,0
2015-12-09,1.2259,1.2838,1.2065,1.2259,30564,0
2015-12-10,1.2474,1.2864,1.083,1.1219,41465,0
2015-12-11,1.1219,1.1507,1.0927,1.1219,34640,0
2015-12-14,1.1025,1.1315,1.083,1.0927,13037,0
2015-12-15,1.1025,1.1315,1.0541,1.0541,26057,0
2015-12-16,1.0251,1.1219,0.9864,1.0638,80966,0
2015-12-17,1.083,1.1315,1.035,1.1121,21300,0
2015-12-18,1.083,1.2089,1.0445,1.2089,50668,0
2015-12-21,1.1701,1.1992,1.1701,1.18,20783,0
2015-12-22,1.1605,1.2089,1.1605,1.1865,27745,0
2015-12-23,1.18,1.2572,1.18,1.2474,31022,0
2015-12-24,1.1701,1.2571,1.1701,1.2378,18861,0
2015-12-28,1.2572,1.2572,1.1992,1.1992,41656,0
2015-12-29,1.2089,1.2572,1.1121,1.1121,83151,0
2015-12-30,1.1219,1.1507,1.1219,1.1299,14311,0
2015-12-31,1.1507,1.1507,1.1121,1.1315,23129,0
2016-01-04,1.1121,1.1315,1.1025,1.1025,9110,0
2016-01-05,1.1219,1.1413,1.0735,1.1315,37784,0
2016-01-06,1.1219,1.1413,1.1219,1.1219,15608,0
2016-01-07,1.1242,1.1782,1.1242,1.1629,44791,0
2016-01-08,1.1726,1.1825,1.1475,1.1825,9830,0
2016-01-11,1.1437,1.1629,1.1437,1.1629,7872,0
2016-01-12,1.1629,1.2501,1.1242,1.2067,22842,0
2016-01-13,1.135,1.2113,1.135,1.1437,18961,0
2016-01-14,1.1726,1.2019,1.1242,1.2019,15647,0
2016-01-15,1.1825,1.192,1.1339,1.192,25678,0
2016-01-19,1.1629,1.2019,1.1629,1.192,32399,0
2016-01-20,1.1629,1.192,1.1533,1.1726,44968,0
2016-01-21,1.1726,1.2211,1.1629,1.2019,13625,0
2016-01-22,1.2113,1.2308,1.2112,1.2113,14959,0
2016-01-25,1.2113,1.2113,1.1825,1.1825,17080,0
2016-01-26,1.1825,1.2113,1.1338,1.1338,8201,0
2016-01-27,1.2019,1.2113,1.1438,1.1464,5563,0
2016-01-28,1.1825,1.192,1.1437,1.1437,17383,0
2016-01-29,1.1726,1.2113,1.1242,1.1533,20463,0
2016-02-01,1.1338,1.1456,1.1186,1.1242,11797,0
2016-02-02,1.0854,1.1242,1.0274,1.0274,5883,0
2016-02-03,1.0662,1.0662,0.9326,1.0032,85972,0
2016-02-04,1.0662,1.2211,1.0467,1.2113,113351,0
2016-02-05,1.2113,1.2453,1.1806,1.2212,32871,0
2016-02-08,1.1825,1.415,1.1825,1.3956,55395,0
2016-02-09,1.26,1.5022,1.26,1.4731,61577,0
2016-02-10,1.5046,1.5046,1.3104,1.3883,80884,0
2016-02-11,1.4949,1.6114,1.3784,1.5727,126916,0
2016-02-12,1.4368,1.5629,1.4173,1.5046,66622,0
2016-02-16,1.4388,1.5145,1.3883,1.3883,26678,0
2016-02-17,1.3883,1.5629,1.3883,1.5629,40764,0
2016-02-18,1.5529,1.5529,1.4369,1.5339,48512,0
2016-02-19,1.5046,1.5529,1.4562,1.4562,8321,0
2016-02-22,1.4659,1.5339,1.4076,1.5145,24211,0
2016-02-23,1.5046,1.5145,1.4076,1.4076,6376,0
2016-02-24,1.3979,1.5727,1.3979,1.5434,47865,0
2016-02-25,1.5243,1.5727,1.4076,1.4269,20192,0
2016-02-26,1.4269,1.5046,1.4065,1.5046,10689,0
2016-02-29,1.5046,1.5826,1.4755,1.5826,22914,0
2016-03-01,1.5629,1.5629,1.5046,1.5046,11941,0
2016-03-02,1.5145,1.5826,1.5046,1.5826,16678,0
2016-03-03,1.5529,1.6598,1.5529,1.5727,57910,0
2016-03-04,1.6016,1.6697,1.6016,1.6408,40054,0
2016-03-07,1.6501,1.8445,1.6016,1.6408,30798,0
2016-03-08,1.6308,1.6308,1.5529,1.5529,4794,0
2016-03-09,1.5434,1.6991,1.5046,1.5826,17995,0
2016-03-10,1.6334,1.7016,1.5554,1.6236,26635,0
2016-03-11,1.692,1.692,1.507,1.5945,4116,0
2016-03-14,1.6217,1.692,1.5554,1.604,13316,0
2016-03-15,1.5458,1.6236,1.5362,1.5849,10834,0
2016-03-16,1.5849,1.6722,1.5277,1.6722,18983,0
2016-03-17,1.692,1.692,1.6236,1.692,8957,0
2016-03-18,1.7016,1.7016,1.604,1.6432,13068,0
2016-03-21,1.6168,1.6334,1.604,1.604,2581,0
2016-03-22,1.6432,1.6432,1.6231,1.6324,1019,0
2016-03-23,1.609,1.6432,1.5554,1.5555,19675,0
2016-03-24,1.5653,1.5945,1.5169,1.5169,1179,0
2016-03-28,1.5267,1.5554,1.5169,1.5554,3568,0
2016-03-29,1.5653,1.75,1.5169,1.7306,42044,0
2016-03-30,1.7178,1.7305,1.6722,1.692,14801,0
2016-03-31,1.6236,1.7109,1.6236,1.6821,18866,0
2016-04-01,1.7016,1.7306,1.657,1.657,8850,0
2016-04-04,1.6334,1.6529,1.5435,1.5653,18078,0
2016-04-05,1.5554,1.6624,1.5554,1.6624,9949,0
2016-04-06,1.6527,1.6527,1.6139,1.6363,8428,0
2016-04-07,1.5776,1.6065,1.5776,1.6065,2153,0
2016-04-08,1.5776,1.6261,1.4413,1.5481,45426,0
2016-04-11,1.5093,1.5677,1.4702,1.5289,8245,0
2016-04-12,1.5481,1.5969,1.5385,1.5385,14393,0
2016-04-13,1.5578,1.5578,1.5327,1.5385,20161,0
2016-04-14,1.5578,1.5872,1.4994,1.4994,13442,0
2016-04-15,1.5481,1.5872,1.5093,1.5093,10167,0
2016-04-18,1.5192,1.5677,1.4994,1.4994,7146,0
2016-04-19,1.5577,1.6359,1.5471,1.6359,17398,0
2016-04-20,1.6174,1.6359,1.5776,1.5776,24073,0
2016-04-21,1.5872,1.6261,1.529,1.5578,8976,0
2016-04-22,1.5481,1.6359,1.5481,1.5677,17313,0
2016-04-25,1.5776,1.5872,1.4799,1.5578,29682,0
2016-04-26,1.5224,1.5872,1.5192,1.5385,6423,0
2016-04-27,1.5651,1.5872,1.5385,1.5481,11146,0
2016-04-28,1.5385,1.5776,1.4994,1.5289,8272,0
2016-04-29,1.5192,1.8889,1.5001,1.8401,240749,0
2016-05-02,1.8501,1.9085,1.6649,1.8401,103469,0
2016-05-03,1.8305,1.8401,1.7331,1.8208,13221,0
2016-05-04,1.7042,1.8597,1.7042,1.7331,13794,0
2016-05-05,1.7917,1.8695,1.7042,1.8208,30152,0
2016-05-06,1.8305,1.9279,1.772,1.8987,54269,0
2016-05-09,1.918,1.9476,1.8401,1.8401,14718,0
2016-05-10,1.8401,1.8987,1.8015,1.8015,4601,0
2016-05-11,1.8501,1.9279,1.7135,1.8015,26671,0
2016-05-12,1.7941,1.9404,1.7648,1.8329,27485,0
2016-05-13,1.9302,1.9302,1.7941,1.8233,11647,0
2016-05-16,1.8819,1.8819,1.7744,1.8202,7998,0
2016-05-17,1.8233,1.8329,1.8038,1.8329,26574,0
2016-05-18,1.8135,1.8329,1.7158,1.7745,28374,0
2016-05-19,1.7551,1.8038,1.7064,1.7256,16452,0
2016-05-20,1.7354,1.7941,1.6622,1.6672,21014,0
2016-05-23,1.6771,1.747,1.6573,1.6672,14128,0
2016-05-24,1.7354,1.7354,1.6382,1.6382,8910,0
2016-05-25,1.6283,1.6968,1.5113,1.6478,46435,0
2016-05-26,1.6478,1.6771,1.5309,1.5601,13902,0
2016-05-27,1.5699,1.6771,1.55,1.5989,13994,0
2016-05-31,1.5892,1.6478,1.5892,1.6382,29904,0
2016-06-01,1.6478,1.6478,1.5798,1.5989,7805,0
2016-06-02,1.6087,1.6478,1.56,1.6186,7422,0
2016-06-03,1.6283,1.8134,1.5892,1.7454,46471,0
2016-06-06,1.7551,1.8329,1.7064,1.7637,40167,0
2016-06-07,1.8623,1.8623,1.7158,1.7256,45043,0
2016-06-08,1.7256,2.0182,1.7256,1.9771,70630,0
2016-06-09,2.0207,2.0207,1.9036,1.9231,53771,0
2016-06-10,1.9134,1.9916,1.8256,1.9526,35863,0
2016-06-13,1.9526,1.9526,1.8352,1.8352,10775,0
2016-06-14,1.8352,1.8548,1.7671,1.845,14091,0
2016-06-15,1.8256,1.843,1.767,1.7964,26953,0
2016-06-16,1.8061,1.8352,1.7476,1.7766,36185,0
2016-06-17,1.8096,1.8548,1.7574,1.845,3933,0
2016-06-20,1.8352,1.8938,1.7766,1.845,8502,0
2016-06-21,1.8061,1.8156,1.7866,1.7866,4544,0
2016-06-22,1.7766,1.7964,1.7573,1.7573,16933,0
2016-06-23,1.7376,1.8032,1.6693,1.718,37720,0
2016-06-24,1.8061,1.9025,1.6792,1.7084,210282,0
2016-06-27,1.7866,1.7866,1.562,1.6989,45839,0
2016-06-28,1.6451,1.7376,1.562,1.6593,30702,0
2016-06-29,1.7278,1.7278,1.5911,1.6496,158976,0
2016-06-30,1.7475,1.7475,1.6496,1.6593,54490,0
2016-07-01,1.6593,2.0501,1.6593,2.0109,133672,0
2016-07-05,1.9526,1.9526,1.9036,1.9232,45888,0
2016-07-06,1.9526,2.0793,1.8352,2.0793,49885,0
2016-07-07,2.1014,2.1084,1.9644,2.0916,40106,0
2016-07-08,2.0429,2.1209,2.0429,2.0719,26448,0
2016-07-11,2.1209,2.2746,2.1111,2.1795,78711,0
2016-07-12,2.2479,2.2577,2.1111,2.2479,16651,0
2016-07-13,2.2186,2.2186,2.1014,2.1304,24282,0
2016-07-14,2.16,2.16,2.0719,2.0916,8900,0
2016-07-15,2.1698,2.1795,2.1014,2.1795,4896,0
2016-07-18,2.16,2.16,2.1111,2.1492,5889,0
2016-07-19,2.1795,2.1795,2.1209,2.1304,8718,0
2016-07-20,2.1502,2.1787,2.1209,2.1404,34541,0
2016-07-21,2.1404,2.1502,2.1014,2.1404,7384,0
2016-07-22,2.1111,2.1502,2.0719,2.0916,15759,0
2016-07-25,2.1501,2.1501,2.0429,2.0916,16429,0
2016-07-26,2.0624,2.1111,2.0525,2.0625,4396,0
2016-07-27,2.1209,2.1991,2.0624,2.1991,14980,0
2016-07-28,2.1991,2.2283,2.1304,2.2283,3371,0
2016-07-29,2.2088,2.2186,2.16,2.1698,22881,0
2016-08-01,2.2088,2.2088,2.1052,2.1304,18596,0
2016-08-02,2.1698,2.2088,2.1324,2.1892,11510,0
2016-08-03,2.1892,2.2041,2.0916,2.1795,36431,0
2016-08-04,2.1795,2.1795,2.0817,2.1014,29678,0
2016-08-05,2.0719,2.1014,1.9644,2.0182,45653,0
2016-08-08,2.0719,2.0719,2.0036,2.0036,9344,0
2016-08-09,1.9548,2.0719,1.9548,2.0227,15148,0
2016-08-10,2.0719,2.0719,1.9939,2.0036,13987,0
2016-08-11,1.9898,2.055,1.9865,1.9963,6548,0
2016-08-12,2.0158,2.055,1.9475,1.9963,56758,0
2016-08-15,2.0158,2.1331,1.9776,2.0354,50402,0
2016-08-16,2.006,2.0941,2.006,2.055,33298,0
2016-08-17,2.055,2.0729,2.0061,2.0452,15511,0
2016-08-18,2.055,2.055,1.9963,2.0452,29147,0
2016-08-19,2.0549,2.1039,1.9766,2.006,29785,0
2016-08-22,1.9963,2.0354,1.9571,1.9571,19807,0
2016-08-23,1.9864,1.9864,1.9376,1.9521,22184,0
2016-08-24,1.9624,2.0452,1.9624,2.0158,4363,0
2016-08-25,1.9865,1.9865,1.9083,1.9178,9464,0
2016-08-26,2.0452,2.0452,1.9178,1.9475,9573,0
2016-08-29,1.9376,1.9761,1.9082,1.9226,28483,0
2016-08-30,1.9571,1.9571,1.8592,1.8984,20607,0
2016-08-31,1.9083,1.9376,1.8887,1.9178,12022,0
2016-09-01,1.867,1.9121,1.8592,1.8789,41609,0
2016-09-02,1.8592,1.9475,1.8592,1.9376,6086,0
2016-09-06,1.9277,2.0354,1.9178,1.9963,38406,0
2016-09-07,1.9766,2.0452,1.9178,1.9277,17868,0
2016-09-08,1.9322,1.9989,1.9203,1.9203,9707,0
2016-09-09,1.9302,1.9302,1.7539,1.8331,56238,0
2016-09-12,1.8616,1.891,1.7931,1.8029,9147,0
2016-09-13,1.8127,1.8518,1.7636,1.7636,6190,0
2016-09-14,1.7732,1.8419,1.7342,1.8127,53563,0
2016-09-15,1.8024,1.9106,1.7539,1.8225,117180,0
2016-09-16,1.7732,1.9203,1.7732,1.9203,38308,0
2016-09-19,1.9203,2.038,1.9106,1.9498,101860,0
2016-09-20,1.9596,1.9596,1.9106,1.9106,5909,0
2016-09-21,1.9596,2.038,1.9408,1.9891,65336,0
2016-09-22,1.9203,1.9693,1.891,1.891,18470,0
2016-09-23,1.8714,2.038,1.8322,1.8813,145411,0
2016-09-26,1.8813,1.8813,1.8225,1.8419,6930,0
2016-09-27,1.8616,1.8714,1.7882,1.8127,8576,0
2016-09-28,1.8029,1.8322,1.7636,1.8029,12611,0
2016-09-29,1.8838,1.8838,1.7636,1.8029,19559,0
2016-09-30,1.7842,1.853,1.7442,1.8029,29278,0
2016-10-03,1.8225,1.8225,1.7646,1.7646,18126,0
2016-10-04,1.7154,1.7821,1.5182,1.5528,90080,0
2016-10-05,1.5593,1.6192,1.5569,1.5995,14367,0
2016-10-06,1.6192,1.639,1.5802,1.5802,15849,0
2016-10-07,1.629,1.6291,1.5897,1.5897,2382,0
2016-10-10,1.5802,1.6093,1.5802,1.5995,4639,0
2016-10-11,1.5897,1.6573,1.5014,1.6573,138709,0
2016-10-12,1.6093,1.7761,1.6093,1.747,34717,0
2016-10-13,1.7271,1.8351,1.6439,1.8058,55110,0
2016-10-14,1.8155,1.8744,1.7567,1.8744,48251,0
2016-10-17,1.9137,1.9137,1.796,1.796,45478,0
2016-10-18,1.8058,1.8843,1.6979,1.7761,251379,0
2016-10-19,1.7172,1.8351,1.7076,1.7271,43601,0
2016-10-20,1.7531,1.7567,1.639,1.6881,34117,0
2016-10-21,1.639,1.6782,1.5897,1.5898,64289,0
2016-10-24,1.5897,1.7076,1.5382,1.5702,35848,0
2016-10-25,1.6008,1.6008,1.5503,1.5702,11343,0
2016-10-26,1.5802,1.5802,1.531,1.531,9548,0
2016-10-27,1.531,1.5802,1.4916,1.5213,11947,0
2016-10-28,1.5213,1.5702,1.4916,1.5603,11894,0
2016-10-31,1.5569,1.5702,1.5432,1.5702,6183,0
2016-11-01,1.5406,1.5477,1.5103,1.5103,16210,0
2016-11-02,1.4916,1.531,1.4817,1.4817,34449,0
2016-11-03,1.5213,1.5213,1.4328,1.4328,25491,0
2016-11-04,1.4231,1.4796,1.3935,1.3935,5355,0
2016-11-07,1.472,1.5014,1.3837,1.4328,33072,0
2016-11-08,1.472,1.472,1.4328,1.4523,6073,0
2016-11-09,1.4811,1.5334,1.4058,1.5238,39021,0
2016-11-10,1.5729,1.5729,1.4744,1.5334,56980,0
2016-11-11,1.5139,1.5334,1.3958,1.504,107184,0
2016-11-14,1.5238,1.7301,1.4744,1.5924,266203,0
2016-11-15,1.6612,1.6612,1.563,1.563,11856,0
2016-11-16,1.612,1.6318,1.5139,1.5968,6052,0
2016-11-17,1.5829,1.6512,1.4843,1.553,126957,0
2016-11-18,1.5238,1.5829,1.4377,1.504,158507,0
2016-11-21,1.5238,1.5334,1.4256,1.504,30348,0
2016-11-22,1.504,1.5139,1.4744,1.5139,15811,0
2016-11-23,1.504,1.5238,1.4156,1.4156,34547,0
2016-11-25,1.4451,1.5139,1.3958,1.4451,30983,0
2016-11-28,1.4255,1.5433,1.4255,1.4744,99731,0
2016-11-29,1.4818,1.5433,1.4255,1.4451,103069,0
2016-11-30,1.4548,1.4744,1.4058,1.4156,18202,0
2016-12-01,1.4353,1.4647,1.3565,1.3565,43200,0
2016-12-02,1.3565,1.4353,1.3565,1.3725,32371,0
2016-12-05,1.4058,1.4686,1.4058,1.4451,15514,0
2016-12-06,1.4273,1.4713,1.4273,1.4353,9658,0
2016-12-07,1.4257,1.4548,1.4257,1.4451,26918,0
2016-12-08,1.4474,1.5165,1.4082,1.477,24068,0
2016-12-09,1.5225,1.536,1.3982,1.4378,105067,0
2016-12-12,1.4279,1.5066,1.3885,1.4082,42677,0
2016-12-13,1.4378,1.4474,1.3989,1.4474,11510,0
2016-12-14,1.4672,1.4672,1.3588,1.3885,19566,0
2016-12-15,1.3785,1.4474,1.3295,1.4474,43833,0
2016-12-16,1.4082,1.477,1.3489,1.3489,103091,0
2016-12-19,1.3686,1.4474,1.3397,1.3785,21589,0
2016-12-20,1.4279,1.4572,1.3096,1.3295,76410,0
2016-12-21,1.3195,1.3982,1.2802,1.3295,15786,0
2016-12-22,1.3588,1.3685,1.2898,1.2898,7651,0
2016-12-23,1.3066,1.3785,1.2898,1.3392,32646,0
2016-12-27,1.3489,1.3489,1.2604,1.3027,42080,0
2016-12-28,1.2997,1.3265,1.2308,1.2308,100961,0
2016-12-29,1.2505,1.3195,1.2407,1.3096,47699,0
2016-12-30,1.3195,1.3785,1.2802,1.3392,93883,0
2017-01-03,1.3785,1.4279,1.3785,1.4279,10295,0
2017-01-04,1.3735,1.4474,1.3686,1.3686,34909,0
2017-01-05,1.3785,1.4474,1.3785,1.4474,53580,0
2017-01-06,1.4474,1.5115,1.4279,1.4474,29232,0
2017-01-09,1.4474,1.5066,1.424,1.477,43803,0
2017-01-10,1.477,1.4869,1.4572,1.4869,14341,0
2017-01-11,1.4964,1.5264,1.4927,1.499,63948,0
2017-01-12,1.5091,1.5683,1.4991,1.5485,16581,0
2017-01-13,1.519,1.5288,1.5091,1.519,28982,0
2017-01-17,1.5091,1.5091,1.4915,1.4992,51828,0
2017-01-18,1.5091,1.7556,1.4377,1.6472,151897,0
2017-01-19,1.6768,1.6768,1.5485,1.6076,35846,0
2017-01-20,1.5782,1.6076,1.5386,1.5782,19985,0
2017-01-23,1.6076,1.6665,1.6076,1.652,13416,0
2017-01-24,1.6569,1.6569,1.6076,1.6569,19243,0
2017-01-25,1.6569,1.7377,1.6275,1.6373,46587,0
2017-01-26,1.6275,1.7144,1.5978,1.5979,13406,0
2017-01-27,1.6076,1.6768,1.6076,1.6497,7016,0
2017-01-30,1.6669,1.6669,1.6274,1.6275,7390,0
2017-01-31,1.6768,1.726,1.6569,1.726,27380,0
2017-02-01,1.726,1.726,1.6669,1.6965,12193,0
2017-02-02,1.726,1.8346,1.6669,1.8346,19445,0
2017-02-03,1.8248,1.8444,1.7546,1.8247,38696,0
2017-02-06,1.805,2.012,1.805,1.9331,134885,0
2017-02-07,1.9575,2.008,1.9431,1.9431,38380,0
2017-02-08,1.9923,2.0218,1.9232,1.9529,61343,0
2017-02-09,1.9849,1.9973,1.9158,1.9456,12571,0
2017-02-10,1.975,1.975,1.827,1.827,15109,0
2017-02-13,1.827,1.8369,1.7975,1.8369,60689,0
2017-02-14,1.8369,1.8369,1.7876,1.8072,15385,0
2017-02-15,1.817,1.8368,1.7501,1.7776,45063,0
2017-02-16,1.7578,1.8369,1.7184,1.8369,19641,0
2017-02-17,1.8468,1.8468,1.7381,1.7677,31255,0
2017-02-21,1.7876,1.7876,1.7084,1.7084,20398,0
2017-02-22,1.7381,1.7677,1.7183,1.748,10159,0
2017-02-23,1.7578,1.8072,1.7578,1.7975,42446,0
2017-02-24,1.7677,1.827,1.7578,1.7877,4622,0
2017-02-27,1.7876,1.827,1.7381,1.7677,80347,0
2017-02-28,1.8072,1.817,1.7381,1.817,19354,0
2017-03-01,1.7614,1.7975,1.6294,1.7084,90716,0
2017-03-02,1.7578,1.9652,1.7183,1.7381,167511,0
2017-03-03,1.7282,1.7776,1.6807,1.7282,26157,0
2017-03-06,1.7578,1.7776,1.6789,1.7282,28520,0
2017-03-07,1.6491,1.6888,1.6097,1.6294,44262,0
2017-03-08,1.659,1.659,1.4813,1.4813,84984,0
2017-03-09,1.4937,1.5529,1.4838,1.5235,15237,0
2017-03-10,1.5135,1.5926,1.5135,1.5629,8033,0
2017-03-13,1.5464,1.5719,1.5333,1.5333,16943,0
2017-03-14,1.5333,1.5333,1.3849,1.4937,75894,0
2017-03-15,1.4937,1.6322,1.4912,1.5529,24228,0
2017-03-16,1.5629,1.6237,1.5432,1.5735,20506,0
2017-03-17,1.5926,1.6322,1.5471,1.5829,11136,0
2017-03-20,1.5729,1.6322,1.5235,1.6024,24032,0
2017-03-21,1.5629,1.6024,1.4838,1.5035,50923,0
2017-03-22,1.5351,1.5942,1.4838,1.5926,35028,0
2017-03-23,1.6223,1.6817,1.5904,1.6121,15470,0
2017-03-24,1.6274,1.6519,1.5729,1.5729,13772,0
2017-03-27,1.5829,1.5926,1.4838,1.4838,24873,0
2017-03-28,1.4838,1.5799,1.4838,1.5333,16069,0
2017-03-29,1.5432,1.5926,1.5432,1.5755,24145,0
2017-03-30,1.5432,1.5629,1.5235,1.5334,15085,0
2017-03-31,1.5649,1.5649,1.5035,1.5432,11543,0
2017-04-03,1.5729,1.5729,1.4838,1.4838,27782,0
2017-04-04,1.4937,1.5333,1.4937,1.4937,9496,0
2017-04-05,1.5118,1.5135,1.4937,1.4985,6216,0
2017-04-06,1.4664,1.506,1.4664,1.4833,23958,0
2017-04-07,1.4962,1.506,1.4465,1.4465,8042,0
2017-04-10,1.4465,1.4764,1.417,1.417,29851,0
2017-04-11,1.4269,1.4764,1.407,1.4465,25820,0
2017-04-12,1.4368,1.4664,1.4353,1.4664,3118,0
2017-04-13,1.4368,1.4465,1.3837,1.3872,66489,0
2017-04-17,1.4368,1.4368,1.2782,1.3762,138314,0
2017-04-18,1.3377,1.4269,1.3,1.3179,29289,0
2017-04-19,1.3643,1.397,1.3179,1.3664,20691,0
2017-04-20,1.3377,1.4368,1.3377,1.3872,25013,0
2017-04-21,1.3674,1.4269,1.3673,1.3673,22128,0
2017-04-24,1.4068,1.417,1.298,1.3377,108318,0
2017-04-25,1.3299,1.3673,1.3079,1.3278,57663,0
2017-04-26,1.3772,1.3772,1.3079,1.3574,11539,0
2017-04-27,1.3278,1.3475,1.298,1.298,36433,0
2017-04-28,1.298,1.3278,1.2881,1.3179,25258,0
2017-05-01,1.3475,1.3475,1.2682,1.2782,55775,0
2017-05-02,1.3079,1.3079,1.2583,1.2682,44137,0
2017-05-03,1.2868,1.298,1.2386,1.2682,36719,0
2017-05-04,1.2881,1.3278,1.2484,1.2682,23660,0
2017-05-05,1.2758,1.3179,1.2682,1.2881,5635,0
2017-05-08,1.3099,1.3099,1.2484,1.298,30229,0
2017-05-09,1.2682,1.316,1.2484,1.2583,31913,0
2017-05-10,1.2484,1.2781,1.2484,1.268,23530,0
2017-05-11,1.3053,1.3204,1.2608,1.3105,15572,0
2017-05-12,1.2906,1.3998,1.2906,1.37,51335,0
2017-05-15,1.3998,1.4396,1.371,1.4198,29999,0
2017-05-16,1.4198,1.4296,1.3501,1.3988,23043,0
2017-05-17,1.3899,1.4593,1.3899,1.4198,27272,0
2017-05-18,1.412,1.4463,1.3799,1.4097,26167,0
2017-05-19,1.4296,1.4296,1.4197,1.4296,1085,0
2017-05-22,1.4296,1.4296,1.3998,1.4035,8228,0
2017-05-23,1.4014,1.4296,1.3942,1.4098,3879,0
2017-05-24,1.4198,1.4396,1.3998,1.4296,22784,0
2017-05-25,1.4198,1.4222,1.4098,1.4098,4747,0
2017-05-26,1.4197,1.4593,1.4182,1.4593,25920,0
2017-05-30,1.4693,1.4793,1.4443,1.4693,11370,0
2017-05-31,1.4494,1.4792,1.4485,1.4792,23160,0
2017-06-01,1.4693,1.519,1.4693,1.4891,14424,0
2017-06-02,1.519,1.529,1.4891,1.499,16984,0
2017-06-05,1.509,1.529,1.4891,1.499,25794,0
2017-06-06,1.519,1.5467,1.509,1.5388,8408,0
2017-06-07,1.5388,1.5388,1.509,1.519,10345,0
2017-06-08,1.5413,1.5413,1.5015,1.5115,20878,0
2017-06-09,1.5215,1.5315,1.5015,1.5015,5082,0
2017-06-12,1.4916,1.5315,1.4916,1.5215,2058,0
2017-06-13,1.5189,1.5189,1.4916,1.4916,19640,0
2017-06-14,1.4997,1.5115,1.4931,1.5015,2618,0
2017-06-15,1.4917,1.5215,1.4518,1.4916,24653,0
2017-06-16,1.4816,1.5215,1.4419,1.5215,28313,0
2017-06-19,1.5115,1.5115,1.4604,1.4916,8680,0
2017-06-20,1.5015,1.5015,1.4617,1.4617,5020,0
2017-06-21,1.5015,1.5015,1.4617,1.4916,3182,0
2017-06-22,1.5015,1.5105,1.4717,1.5015,6376,0
2017-06-23,1.4816,1.5215,1.4816,1.5015,20989,0
2017-06-26,1.5015,1.5282,1.5015,1.5015,4682,0
2017-06-27,1.4916,1.5289,1.4916,1.5215,5386,0
2017-06-28,1.5117,1.5315,1.5115,1.5115,12225,0
2017-06-29,1.5215,1.5265,1.5115,1.5215,20021,0
2017-06-30,1.5115,1.5215,1.5115,1.5115,9598,0
2017-07-03,1.5215,1.5215,1.5015,1.5015,21412,0
2017-07-05,1.4916,1.5115,1.4916,1.5015,8359,0
2017-07-06,1.5015,1.5215,1.5015,1.5215,2737,0
2017-07-07,1.5115,1.5115,1.4717,1.4717,17297,0
2017-07-10,1.4419,1.4717,1.4381,1.4518,22366,0
2017-07-11,1.4419,1.4717,1.4121,1.4121,26060,0
2017-07-12,1.4021,1.4518,1.4021,1.4121,12820,0
2017-07-13,1.4221,1.4717,1.4221,1.4717,9464,0
2017-07-14,1.4588,1.4588,1.4398,1.4398,3208,0
2017-07-17,1.4221,1.425,1.4021,1.4214,7156,0
2017-07-18,1.4021,1.432,1.3722,1.4221,6339,0
2017-07-19,1.4021,1.4021,1.3722,1.3822,6271,0
2017-07-20,1.409,1.4111,1.3822,1.4111,13724,0
2017-07-21,1.3921,1.4121,1.3921,1.4121,2363,0
2017-07-24,1.4221,1.4221,1.3722,1.3822,11146,0
2017-07-25,1.3921,1.3921,1.3424,1.3424,25979,0
2017-07-26,1.3226,1.3722,1.3226,1.3424,35261,0
2017-07-27,1.3755,1.3755,1.3226,1.3591,27636,0
2017-07-28,1.3424,1.3623,1.3424,1.3623,5565,0
2017-07-31,1.3644,1.3921,1.3445,1.3623,5777,0
2017-08-01,1.3722,1.3822,1.3424,1.3623,26940,0
2017-08-02,1.3467,1.3583,1.2828,1.2828,13204,0
2017-08-03,1.3424,1.3523,1.3424,1.3424,20469,0
2017-08-04,1.3613,1.3722,1.3424,1.3424,24179,0
2017-08-07,1.3623,1.3722,1.3424,1.3623,30833,0
2017-08-08,1.3921,1.3921,1.3424,1.3523,2380,0
2017-08-09,1.3449,1.3449,1.3027,1.3127,56924,0
2017-08-10,1.3251,1.345,1.2652,1.3052,81159,0
2017-08-11,1.2952,1.3152,1.2554,1.2752,43949,0
2017-08-14,1.2554,1.335,1.2554,1.335,14123,0
2017-08-15,1.3251,1.3251,1.2652,1.2652,3753,0
2017-08-16,1.2952,1.3251,1.2752,1.3152,6076,0
2017-08-17,1.3152,1.345,1.2454,1.2652,22610,0
2017-08-18,1.2752,1.3251,1.2454,1.3251,7163,0
2017-08-21,1.3152,1.3152,1.2652,1.2652,22629,0
2017-08-22,1.2852,1.2952,1.2821,1.2852,3131,0
2017-08-23,1.2952,1.2952,1.2554,1.2852,17110,0
2017-08-24,1.2464,1.2975,1.2464,1.2652,10720,0
2017-08-25,1.2852,1.3649,1.2752,1.3201,9793,0
2017-08-28,1.345,1.3848,1.325,1.335,33132,0
2017-08-29,1.335,1.3848,1.3152,1.3649,21252,0
2017-08-30,1.3549,1.3549,1.3052,1.3549,16537,0
2017-08-31,1.345,1.3549,1.3251,1.3251,11126,0
2017-09-01,1.3251,1.3549,1.3152,1.345,11247,0
2017-09-05,1.3549,1.3649,1.345,1.3549,11569,0
2017-09-06,1.3748,1.3748,1.342,1.345,43214,0
2017-09-07,1.3747,1.3748,1.3052,1.345,30337,0
2017-09-08,1.3375,1.3475,1.3176,1.3475,34786,0
2017-09-11,1.3573,1.3574,1.3014,1.3374,41469,0
2017-09-12,1.3276,1.4074,1.2876,1.4074,50830,0
2017-09-13,1.4074,1.4074,1.3076,1.3574,27515,0
2017-09-14,1.3674,1.5471,1.2911,1.5072,317843,0
2017-09-15,1.4972,2.0062,1.4846,1.7467,1019765,0
2017-09-18,1.8366,1.9663,1.7767,1.8765,362523,0
2017-09-19,1.8565,2.106,1.7567,2.0562,470147,0
2017-09-20,2.0362,2.3357,1.9763,2.186,446613,0
2017-09-21,2.2258,2.3955,2.1213,2.176,299856,0
2017-09-22,2.186,2.186,1.9564,2.0362,268087,0
2017-09-25,2.0262,2.0561,1.9264,1.9264,120302,0
2017-09-26,1.9164,1.9963,1.9065,1.9364,47917,0
2017-09-27,1.9164,2.166,1.9164,2.0762,231076,0
2017-09-28,2.0862,2.2458,2.0462,2.2159,87823,0
2017-09-29,2.2347,2.2857,2.117,2.126,76836,0
2017-10-02,2.156,2.2358,2.139,2.176,45396,0
2017-10-03,2.1959,2.2857,2.146,2.2458,132084,0
2017-10-04,2.2358,2.2518,2.0072,2.0862,125969,0
2017-10-05,2.096,2.0961,2.0462,2.0462,203083,0
2017-10-06,2.0662,2.1157,2.0362,2.0503,54766,0
2017-10-09,2.0862,2.146,2.016,2.096,44469,0
2017-10-10,2.116,2.2258,2.096,2.1959,68727,0
2017-10-11,2.186,2.3456,2.1413,2.186,89463,0
2017-10-12,2.2059,2.3357,2.166,2.3257,154342,0
2017-10-13,2.3481,2.6879,2.346,2.4371,568648,0
2017-10-16,2.498,2.7478,2.2382,2.3082,571548,0
2017-10-17,2.3382,2.4501,2.2782,2.3581,188091,0
2017-10-18,2.3457,2.3681,2.0284,2.2282,184733,0
2017-10-19,2.2083,2.2182,1.9585,2.0684,142881,0
2017-10-20,2.0983,2.1833,2.0484,2.1783,86045,0
2017-10-23,2.1983,2.498,2.1883,2.4281,327019,0
2017-10-24,2.4481,2.5979,2.3382,2.518,182300,0
2017-10-25,2.538,2.5478,2.3581,2.4281,203545,0
2017-10-26,2.4181,2.528,2.4181,2.4381,107974,0
2017-10-27,2.4381,2.483,2.3581,2.4481,83246,0
2017-10-30,2.4181,2.568,2.4181,2.528,108512,0
2017-10-31,2.548,2.7179,2.5356,2.6079,159619,0
2017-11-01,2.6079,2.7179,2.548,2.6079,166082,0
2017-11-02,2.6479,3.3174,2.6329,3.2674,678485,0
2017-11-03,3.6171,4.2966,3.1775,3.2674,1778066,0
2017-11-06,2.9577,3.2674,2.7678,2.8378,486051,0
2017-11-07,2.8078,3.3673,2.7868,3.3174,377743,0
2017-11-08,3.3973,3.6671,3.0376,3.2175,685724,0
2017-11-09,3.2275,3.3071,3.0476,3.1675,195441,0
2017-11-10,2.81,3.1322,2.75,2.83,446499,0
