Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.7733,3.8643,3.737,3.7733,99428,0
2005-02-28,3.7733,3.8916,3.6643,3.8916,183352,0
2005-03-01,3.9007,3.9007,3.7552,3.8097,123600,0
2005-03-02,3.7733,3.7916,3.6461,3.6824,106175,0
2005-03-03,3.7097,3.737,3.5915,3.6187,310555,0
2005-03-04,3.7097,3.7188,3.6097,3.637,71014,0
2005-03-07,3.637,3.637,3.5007,3.5278,219228,0
2005-03-08,3.5096,3.6187,3.3733,3.4187,1303309,0
2005-03-09,3.4187,3.6187,3.4097,3.6187,148666,0
2005-03-10,3.6278,3.7188,3.5551,3.6643,190448,0
2005-03-11,3.6916,3.6916,3.5187,3.5915,116538,0
2005-03-14,3.5915,3.5915,3.4551,3.4734,167443,0
2005-03-15,3.4915,3.546,3.3733,3.4551,85850,0
2005-03-16,3.4187,3.4915,3.3642,3.4824,111368,0
2005-03-17,3.5007,3.5825,3.4369,3.5642,247428,0
2005-03-18,3.5732,3.5915,3.5007,3.5551,288527,0
2005-03-21,3.5278,3.6643,3.4551,3.6551,82254,0
2005-03-22,3.637,3.8461,3.6278,3.7642,173125,0
2005-03-23,3.737,3.8461,3.737,3.7916,89673,0
2005-03-24,3.8188,3.9097,3.7642,3.8371,44999,0
2005-03-28,3.8278,3.9097,3.7916,3.8643,133887,0
2005-03-29,3.8097,3.9097,3.6461,3.6643,110232,0
2005-03-30,3.6461,3.8643,3.6461,3.8461,111664,0
2005-03-31,3.8097,3.8278,3.6461,3.7552,131787,0
2005-04-01,3.8188,3.8188,3.537,3.6278,106294,0
2005-04-04,3.5825,3.7552,3.5825,3.7097,99270,0
2005-04-05,3.6733,3.7642,3.6551,3.6824,105479,0
2005-04-06,3.737,3.7552,3.5915,3.6824,104704,0
2005-04-07,3.6733,3.7552,3.6278,3.6733,58747,0
2005-04-08,3.6551,3.6824,3.5187,3.6187,103976,0
2005-04-11,3.546,3.6824,3.4824,3.5732,129961,0
2005-04-12,3.5278,3.6187,3.4642,3.5007,108817,0
2005-04-13,3.5007,3.5915,3.4642,3.4642,66826,0
2005-04-14,3.5007,3.537,3.2642,3.2823,133757,0
2005-04-15,3.2823,3.3278,3.0367,3.0823,166697,0
2005-04-18,3.0277,3.2642,2.8188,3.1914,190732,0
2005-04-19,3.2459,3.4006,3.1186,3.4006,271008,0
2005-04-20,3.2733,3.5187,3.2278,3.4006,227964,0
2005-04-21,3.4006,3.546,3.3642,3.4551,158863,0
2005-04-22,3.4734,3.4734,3.2096,3.2186,90275,0
2005-04-25,3.2733,3.2733,3.2096,3.2642,31847,0
2005-04-26,3.2278,3.2642,3.0186,3.0458,58656,0
2005-04-27,3.0186,3.0823,3.0186,3.0823,89045,0
2005-04-28,3.0458,3.0823,3.0458,3.0641,80837,0
2005-04-29,3.0549,3.0823,2.9005,3.0641,212618,0
2005-05-02,3.0914,3.1458,2.9367,3.1458,46337,0
2005-05-03,3.0914,3.255,3.0823,3.1732,153122,0
2005-05-04,3.1643,3.2823,3.1643,3.2459,67052,0
2005-05-05,3.1643,3.4551,3.1186,3.4551,226020,0
2005-05-06,3.5187,3.6006,3.2459,3.3005,59641,0
2005-05-09,3.3278,3.6097,3.2278,3.5096,74558,0
2005-05-10,3.6097,3.637,3.2642,3.4369,115632,0
2005-05-11,3.4824,3.537,3.3186,3.4824,123834,0
2005-05-12,3.4187,3.5825,3.4187,3.446,85761,0
2005-05-13,3.4734,3.4734,3.3186,3.4642,101849,0
2005-05-16,3.4277,3.637,3.4006,3.6278,147343,0
2005-05-17,3.5551,3.6461,3.546,3.637,91025,0
2005-05-18,3.6824,3.7188,3.537,3.6187,177271,0
2005-05-19,3.5915,3.737,3.5551,3.7279,148654,0
2005-05-20,3.7461,3.7461,3.6097,3.6187,55057,0
2005-05-23,3.6643,3.6643,3.5551,3.5915,62000,0
2005-05-24,3.6187,3.6187,3.546,3.5551,93535,0
2005-05-25,3.546,3.5825,3.446,3.5551,84345,0
2005-05-26,3.6097,3.6187,3.5187,3.6006,82404,0
2005-05-27,3.5825,3.6187,3.4734,3.5915,64797,0
2005-05-31,3.5825,3.7279,3.5825,3.6006,303536,0
2005-06-01,3.637,3.7279,3.546,3.7279,202816,0
2005-06-02,3.637,3.8188,3.546,3.7461,171013,0
2005-06-03,3.7642,3.7733,3.5732,3.5732,61281,0
2005-06-06,3.5642,3.6916,3.537,3.546,57406,0
2005-06-07,3.5642,3.6643,3.5187,3.5187,100247,0
2005-06-08,3.4915,3.5096,3.2459,3.4915,195553,0
2005-06-09,3.5096,3.5187,3.3733,3.4642,172297,0
2005-06-10,3.4824,3.5007,3.3733,3.4187,64067,0
2005-06-13,3.3368,3.5007,3.1824,3.2642,144248,0
2005-06-14,3.2459,3.4006,3.2186,3.3551,75765,0
2005-06-15,3.4097,3.5096,3.3186,3.3915,232460,0
2005-06-16,3.3915,3.4551,3.3368,3.4006,64256,0
2005-06-17,3.4551,3.4642,3.3096,3.3459,179585,0
2005-06-20,3.3368,3.4642,3.2642,3.2642,88602,0
2005-06-21,3.2823,3.4097,3.2823,3.3368,95524,0
2005-06-22,3.3824,3.4369,2.9642,3.1278,208412,0
2005-06-23,3.1914,3.2005,3.0277,3.0914,211268,0
2005-06-24,3.0458,3.2733,3.0186,3.1368,2960766,0
2005-06-27,3.1095,3.3186,3.0549,3.1095,281801,0
2005-06-28,3.1278,3.2642,3.0823,3.255,150569,0
2005-06-29,3.2459,3.3551,3.1643,3.3186,109071,0
2005-06-30,3.3278,3.3733,3.1914,3.2278,70083,0
2005-07-01,3.3915,3.4006,3.2733,3.2733,67638,0
2005-07-05,3.2642,3.4734,3.2368,3.4097,207944,0
2005-07-06,3.3915,3.6187,3.3096,3.537,73258,0
2005-07-07,3.5096,3.6733,3.4824,3.5732,74411,0
2005-07-08,3.6551,3.6916,3.5278,3.6824,35980,0
2005-07-11,3.7279,4.0461,3.7279,3.8461,284552,0
2005-07-12,3.8461,3.8461,3.6461,3.7279,168525,0
2005-07-13,3.6643,3.7097,3.637,3.6643,70169,0
2005-07-14,3.6643,3.7552,3.6461,3.6916,132302,0
2005-07-15,3.6643,3.7916,3.6187,3.7461,49474,0
2005-07-18,3.6643,3.7642,3.6006,3.7188,84666,0
2005-07-19,3.6643,4.0461,3.6643,3.8371,271143,0
2005-07-20,3.8097,3.8643,3.7824,3.8006,139051,0
2005-07-21,3.8097,3.8371,3.7097,3.7824,86618,0
2005-07-22,3.7097,3.8278,3.6643,3.7279,119392,0
2005-07-25,3.6824,3.9189,3.6824,3.8188,192621,0
2005-07-26,3.8733,4.0734,3.7642,3.7642,122031,0
2005-07-27,3.9007,3.9552,3.7552,3.7916,74799,0
2005-07-28,3.737,3.8824,3.737,3.7916,70659,0
2005-07-29,3.8006,3.8916,3.7642,3.8097,84174,0
2005-08-01,3.7188,3.8824,3.7188,3.8824,95708,0
2005-08-02,3.8643,3.8733,3.546,3.8643,224478,0
2005-08-03,4.1006,4.2007,4.0008,4.037,1020019,0
2005-08-04,4.0188,4.1188,4.0008,4.0188,60185,0
2005-08-05,4.0734,4.1461,4.0008,4.0644,112451,0
2005-08-08,4.0188,4.1461,3.8097,3.9643,311462,0
2005-08-09,3.9189,3.9825,3.8006,3.8006,294608,0
2005-08-10,3.8097,3.9825,3.8006,3.8006,209294,0
2005-08-11,3.8006,3.9097,3.7916,3.9097,44531,0
2005-08-12,3.8733,3.9007,3.7552,3.7642,65586,0
2005-08-15,3.7733,3.8461,3.6278,3.7916,119291,0
2005-08-16,3.7188,3.8916,3.6916,3.7188,173737,0
2005-08-17,3.7824,3.9007,3.7097,3.8643,131266,0
2005-08-18,3.8552,3.8916,3.8278,3.8643,76267,0
2005-08-19,3.8188,3.937,3.8188,3.8643,82192,0
2005-08-22,3.8188,3.8733,3.8188,3.8552,51406,0
2005-08-23,3.8188,3.8733,3.8188,3.8188,75051,0
2005-08-24,3.8188,3.8278,3.7916,3.8188,68838,0
2005-08-25,3.8188,3.8188,3.7824,3.8006,21446,0
2005-08-26,3.8006,3.8188,3.7824,3.7916,27881,0
2005-08-29,3.7733,3.7824,3.6824,3.7642,264318,0
2005-08-30,3.7461,3.7461,3.6824,3.7006,126370,0
2005-08-31,3.7006,3.7642,3.6733,3.7097,141767,0
2005-09-01,3.7279,3.7279,3.5915,3.6551,70643,0
2005-09-02,3.5825,3.637,3.546,3.6006,202955,0
2005-09-06,3.6097,3.6643,3.5551,3.5642,31431,0
2005-09-07,3.546,3.6187,3.546,3.5915,79360,0
2005-09-08,3.5825,3.6278,3.5642,3.6278,143575,0
2005-09-09,3.6187,3.6824,3.5825,3.6187,249227,0
2005-09-12,3.6187,3.6551,3.5915,3.637,133744,0
2005-09-13,3.6006,3.8643,3.6006,3.7279,261393,0
2005-09-14,3.8097,3.8278,3.7552,3.7733,60584,0
2005-09-15,3.7642,3.7824,3.6006,3.6461,180770,0
2005-09-16,3.637,3.6916,3.6278,3.6278,133408,0
2005-09-19,3.6187,3.6551,3.5915,3.6097,108630,0
2005-09-20,3.6187,3.6733,3.6006,3.637,381549,0
2005-09-21,3.6187,3.637,3.5642,3.637,57905,0
2005-09-22,3.6278,3.637,3.5278,3.6097,68025,0
2005-09-23,3.6006,3.6006,3.5187,3.5551,37161,0
2005-09-26,3.6187,3.6187,3.5278,3.6006,122298,0
2005-09-27,3.5915,3.6278,3.5642,3.6278,119999,0
2005-09-28,3.6006,3.6187,3.5642,3.5915,61453,0
2005-09-29,3.5825,3.5915,3.5096,3.546,42647,0
2005-09-30,3.546,3.546,3.4824,3.537,79754,0
2005-10-03,3.537,3.5915,3.4824,3.5915,196593,0
2005-10-04,3.5825,3.637,3.4097,3.5825,173674,0
2005-10-05,3.546,3.6187,3.4642,3.5915,57144,0
2005-10-06,3.5825,3.5915,3.5096,3.5915,68851,0
2005-10-07,3.5732,3.637,3.5551,3.6006,69607,0
2005-10-10,3.6278,3.7006,3.6097,3.6278,139032,0
2005-10-11,3.6187,3.6461,3.6097,3.6278,28816,0
2005-10-12,3.637,3.637,3.5915,3.6278,32640,0
2005-10-13,3.6097,3.6824,3.5642,3.6643,78100,0
2005-10-14,3.6643,3.6824,3.5915,3.637,28045,0
2005-10-17,3.6187,3.6187,3.4824,3.537,60368,0
2005-10-18,3.5732,3.5732,3.4551,3.5551,48282,0
2005-10-19,3.5007,3.5915,3.4642,3.546,115940,0
2005-10-20,3.5825,3.5825,3.5007,3.5278,18620,0
2005-10-21,3.5007,3.546,3.4551,3.5187,33769,0
2005-10-24,3.5642,3.5642,3.4187,3.4915,38825,0
2005-10-25,3.4551,3.5007,3.3824,3.4277,40902,0
2005-10-26,3.5007,3.5007,3.3824,3.4097,39419,0
2005-10-27,3.4824,3.4824,3.3915,3.446,20015,0
2005-10-28,3.5096,3.537,3.4187,3.5187,73909,0
2005-10-31,3.546,3.546,3.4277,3.537,47745,0
2005-11-01,3.546,3.6278,3.5007,3.5007,362407,0
2005-11-02,3.5096,3.5551,3.3642,3.5187,164258,0
2005-11-03,3.446,3.537,3.1732,3.2278,157005,0
2005-11-04,3.2278,3.3186,3.2278,3.2368,164994,0
2005-11-07,3.255,3.3824,3.2005,3.3824,233408,0
2005-11-08,3.3186,3.546,3.3186,3.5187,187238,0
2005-11-09,3.4551,3.5007,3.4187,3.4277,31724,0
2005-11-10,3.4824,3.4824,3.4097,3.4551,17142,0
2005-11-11,3.4551,3.4551,3.3824,3.4097,50542,0
2005-11-14,3.4097,3.4097,3.3368,3.3551,71516,0
2005-11-15,3.3642,3.4369,3.3642,3.4369,22002,0
2005-11-16,3.3824,3.4915,3.3642,3.4097,26667,0
2005-11-17,3.4369,3.5007,3.3824,3.5007,37050,0
2005-11-18,3.446,3.4915,3.4277,3.4915,83210,0
2005-11-21,3.4642,3.546,3.4369,3.4915,88001,0
2005-11-22,3.5278,3.5915,3.5278,3.5915,63443,0
2005-11-23,3.546,3.6733,3.546,3.5915,62013,0
2005-11-25,3.5551,3.6551,3.546,3.637,61713,0
2005-11-28,3.6278,3.7097,3.4551,3.6278,163458,0
2005-11-29,3.637,3.7006,3.5551,3.6278,74855,0
2005-11-30,3.6916,3.8371,3.6551,3.7824,266627,0
2005-12-01,3.8097,3.8643,3.7279,3.8188,294902,0
2005-12-02,3.8188,3.8733,3.8097,3.8643,104462,0
2005-12-05,3.8188,3.9462,3.8188,3.8552,154021,0
2005-12-06,3.8188,4.0188,3.8188,3.9916,244684,0
2005-12-07,4.0098,4.0552,3.9279,4.0008,145076,0
2005-12-08,3.9643,4.0461,3.9189,3.9916,131861,0
2005-12-09,4.0552,4.0552,3.9552,4.0461,110584,0
2005-12-12,4.0008,4.137,4.0008,4.1006,114070,0
2005-12-13,4.137,4.2007,4.0734,4.1823,95926,0
2005-12-14,4.1734,4.2915,4.0461,4.1461,142693,0
2005-12-15,4.1823,4.1823,3.8371,4.0188,80901,0
2005-12-16,4.0188,4.0188,3.8643,3.937,57551,0
2005-12-19,3.9007,3.9825,3.8097,3.8733,77120,0
2005-12-20,3.9552,3.9734,3.8188,3.9007,39260,0
2005-12-21,3.8188,3.8916,3.6824,3.7461,111532,0
2005-12-22,3.7733,3.8006,3.6551,3.737,103708,0
2005-12-23,3.8006,3.9007,3.6824,3.8371,129315,0
2005-12-27,3.7916,3.9007,3.7733,3.8733,200376,0
2005-12-28,3.8278,3.8552,3.7916,3.8006,46793,0
2005-12-29,3.7642,3.8552,3.7279,3.8188,90783,0
2005-12-30,3.7642,3.9097,3.737,3.8643,57676,0
2006-01-03,3.8371,3.9189,3.7552,3.9189,98677,0
2006-01-04,3.8733,3.9643,3.7279,3.8643,113288,0
2006-01-05,3.8188,3.9916,3.8188,3.9734,91140,0
2006-01-06,3.9189,4.0461,3.8643,4.0008,62016,0
2006-01-09,3.9552,4.0644,3.9552,4.037,83331,0
2006-01-10,3.9916,4.0915,3.9916,4.037,37524,0
2006-01-11,3.9643,4.1461,3.9643,4.137,117795,0
2006-01-12,4.137,4.6553,4.128,4.3643,294908,0
2006-01-13,4.4188,4.4188,4.2007,4.2733,90800,0
2006-01-17,4.228,4.2643,4.1734,4.2188,86002,0
2006-01-18,4.1461,4.4281,4.1461,4.4098,54854,0
2006-01-19,4.4098,4.6372,4.328,4.5462,197734,0
2006-01-20,4.5825,4.6281,4.3825,4.5462,197640,0
2006-01-23,4.6007,4.6007,4.4552,4.528,66801,0
2006-01-24,4.528,4.5462,4.5189,4.5462,34178,0
2006-01-25,4.5462,4.5825,4.5099,4.5643,51975,0
2006-01-26,4.5825,4.5915,4.528,4.5462,82289,0
2006-01-27,4.5825,4.5825,4.4098,4.5372,35587,0
2006-01-30,4.5643,4.5643,4.4825,4.5462,30171,0
2006-01-31,4.5735,4.5735,4.5006,4.5643,198642,0
2006-02-01,4.5915,4.8189,4.5189,4.7645,141678,0
2006-02-02,4.8007,4.8554,4.5735,4.7553,101561,0
2006-02-03,4.7916,4.9917,4.7007,4.8281,66627,0
2006-02-06,4.8463,4.9463,4.8463,4.8643,97301,0
2006-02-07,4.928,4.928,4.7735,4.8372,144761,0
2006-02-08,4.8372,4.9826,4.8372,4.9463,106499,0
2006-02-09,4.9463,5.11,4.8189,4.9554,129163,0
2006-02-10,4.9554,5.4554,4.928,5.2735,515881,0
2006-02-13,5.31,5.4098,5.1372,5.1464,214162,0
2006-02-14,5.1826,5.3645,5.1464,5.2918,140718,0
2006-02-15,5.328,5.5646,5.3008,5.3463,429948,0
2006-02-16,5.4281,5.4554,5.0554,5.2735,351242,0
2006-02-17,5.2735,5.328,5.1826,5.1826,299300,0
2006-02-21,5.1372,5.2735,4.9644,5.1917,282286,0
2006-02-22,5.1008,5.2554,5.0008,5.1826,227459,0
2006-02-23,5.2191,5.319,5.128,5.2918,231377,0
2006-02-24,5.2735,5.4371,5.1736,5.4098,211258,0
2006-02-27,5.3645,5.4554,5.1917,5.4371,307254,0
2006-02-28,5.3918,5.6736,5.2735,5.5646,668952,0
2006-03-01,5.6009,5.6736,5.4371,5.5463,689530,0
2006-03-02,5.4918,5.6009,5.4098,5.5646,302258,0
2006-03-03,5.5463,5.5646,5.4371,5.4645,327302,0
2006-03-06,5.4554,5.6191,5.4191,5.6009,548383,0
2006-03-07,5.6371,5.6371,5.5009,5.5646,250998,0
2006-03-08,5.4281,5.5009,5.2464,5.5009,557455,0
2006-03-09,5.519,5.5463,5.4554,5.5009,87007,0
2006-03-10,5.5009,5.6371,5.5009,5.5919,192655,0
2006-03-13,5.6282,5.6371,5.4827,5.5555,507126,0
2006-03-14,5.5735,5.701,5.5371,5.6371,542628,0
2006-03-15,5.6645,5.6736,5.6371,5.6555,106868,0
2006-03-16,5.701,5.701,5.4735,5.6462,360674,0
2006-03-17,5.6191,5.6462,5.519,5.5735,407438,0
2006-03-20,5.5463,5.6282,5.31,5.4098,249084,0
2006-03-21,5.4098,5.6371,5.4098,5.5646,1554264,0
2006-03-22,5.6827,5.8646,5.6191,5.6555,426976,0
2006-03-23,5.6371,5.7282,5.6371,5.7099,156025,0
2006-03-24,5.7282,5.7373,5.6645,5.719,213450,0
2006-03-27,5.7373,5.7736,5.6282,5.7462,214520,0
2006-03-28,5.7736,5.7736,5.6462,5.701,199290,0
2006-03-29,5.7373,5.7646,5.6827,5.7462,180184,0
2006-03-30,5.7736,5.7736,5.6919,5.7099,202648,0
2006-03-31,5.7099,5.8463,5.6827,5.8463,356585,0
2006-04-03,5.8737,5.9011,5.7099,5.801,204635,0
2006-04-04,5.7736,5.8737,5.719,5.8646,271280,0
2006-04-05,5.8374,5.91,5.7828,5.8737,401889,0
2006-04-06,5.91,6.0463,5.8282,6.0283,442066,0
2006-04-07,6.001,6.0283,5.8737,5.9011,262498,0
2006-04-10,5.9919,5.9919,5.7828,5.8737,166808,0
2006-04-11,5.8554,5.9554,5.5919,5.7462,251052,0
2006-04-12,5.7282,5.7646,5.6009,5.719,132865,0
2006-04-13,5.6919,5.9373,5.6919,5.9011,137555,0
2006-04-17,5.8737,5.9463,5.8737,5.919,230291,0
2006-04-18,5.9463,5.9554,5.8374,5.91,264558,0
2006-04-19,5.91,5.9463,5.5646,5.6827,446578,0
2006-04-20,5.7099,5.7736,5.6371,5.7099,130720,0
2006-04-21,5.7373,5.7373,5.6191,5.6555,130242,0
2006-04-24,5.6099,5.6827,5.6099,5.6827,135589,0
2006-04-25,5.7282,5.7282,5.5009,5.6371,104484,0
2006-04-26,5.6371,5.6371,5.4554,5.4554,133062,0
2006-04-27,5.4645,5.4645,5.119,5.1736,251710,0
2006-04-28,5.1464,5.328,5.1464,5.31,150817,0
2006-05-01,5.2554,5.2554,5.0191,5.128,216458,0
2006-05-02,5.2281,5.4008,5.0008,5.1826,468791,0
2006-05-03,4.7826,4.8916,4.5915,4.7916,826787,0
2006-05-04,4.7916,4.8372,4.6826,4.728,261182,0
2006-05-05,4.728,4.7645,4.6734,4.7007,363184,0
2006-05-08,4.728,4.7372,4.5825,4.6372,260840,0
2006-05-09,4.6462,4.7191,4.5735,4.5735,195714,0
2006-05-10,4.6462,4.6462,4.5915,4.619,127857,0
2006-05-11,4.5825,4.6007,4.3552,4.4006,219970,0
2006-05-12,4.3825,4.3915,4.2188,4.337,353967,0
2006-05-15,4.3006,4.3643,4.2461,4.2915,214479,0
2006-05-16,4.5006,4.5372,4.3189,4.4462,186251,0
2006-05-17,4.4098,4.4462,4.3189,4.4462,196269,0
2006-05-18,4.4188,4.6553,4.3915,4.5735,306000,0
2006-05-19,4.5552,4.8007,4.5462,4.728,211545,0
2006-05-22,4.7191,4.7191,4.5006,4.5372,256455,0
2006-05-23,4.5372,4.9007,4.4098,4.4552,196982,0
2006-05-24,4.4643,4.5552,4.1461,4.1734,356822,0
2006-05-25,4.1642,4.2824,4.1642,4.2553,58331,0
2006-05-26,4.2643,4.4825,4.2007,4.4371,101242,0
2006-05-30,4.4371,4.4643,4.137,4.3097,118045,0
2006-05-31,4.2915,4.3643,4.2371,4.2733,55347,0
2006-06-01,4.2553,4.2733,3.7733,4.0188,623598,0
2006-06-02,4.0188,4.1823,4.0188,4.0915,213933,0
2006-06-05,4.1097,4.1823,4.0552,4.1461,59925,0
2006-06-06,4.1188,4.1734,3.9552,3.9825,104242,0
2006-06-07,3.9552,4.0644,3.9097,3.9279,63320,0
2006-06-08,3.9097,3.9825,3.8733,3.937,137939,0
2006-06-09,3.9189,3.9552,3.8552,3.8643,69651,0
2006-06-12,3.8461,3.9007,3.8278,3.8824,58510,0
2006-06-13,3.8643,3.9462,3.8643,3.8643,84196,0
2006-06-14,3.8371,3.8916,3.8371,3.8461,71719,0
2006-06-15,3.8643,3.9643,3.8371,3.9007,62221,0
2006-06-16,3.937,3.937,3.8643,3.8643,35797,0
2006-06-19,3.9007,3.9007,3.6733,3.6916,101355,0
2006-06-20,3.7188,3.7188,3.5915,3.6187,190165,0
2006-06-21,3.6097,3.8188,3.5915,3.6824,86029,0
2006-06-22,3.7006,3.7006,3.6097,3.637,73564,0
2006-06-23,3.6187,3.6278,3.5187,3.5278,91473,0
2006-06-26,3.5007,3.546,3.3186,3.3459,260949,0
2006-06-27,3.3186,3.4734,3.3186,3.4097,202493,0
2006-06-28,3.4187,3.6916,3.4187,3.637,240006,0
2006-06-29,3.6643,3.6643,3.3733,3.4734,171394,0
2006-06-30,3.446,3.6643,3.446,3.6643,84829,0
2006-07-03,3.7006,3.7006,3.3278,3.4642,49577,0
2006-07-05,3.4734,3.6278,3.4551,3.6278,220035,0
2006-07-06,3.6278,3.6916,3.5642,3.6551,87393,0
2006-07-07,3.637,3.8371,3.6006,3.7461,67693,0
2006-07-10,3.7279,3.7824,3.546,3.6006,41683,0
2006-07-11,3.6187,3.6551,3.6006,3.6551,46185,0
2006-07-12,3.637,3.6824,3.5642,3.5732,37884,0
2006-07-13,3.546,3.8733,3.4097,3.5278,75789,0
2006-07-14,3.537,3.537,3.4277,3.4642,33668,0
2006-07-17,3.4369,3.6187,3.4369,3.5642,105646,0
2006-07-18,3.6006,3.6006,3.5007,3.5278,9769,0
2006-07-19,3.5096,3.6097,3.5096,3.5825,67268,0
2006-07-20,3.5732,3.6643,3.537,3.546,79725,0
2006-07-21,3.546,3.6643,3.446,3.4824,37469,0
2006-07-24,3.5096,3.6461,3.5007,3.6097,25236,0
2006-07-25,3.5096,3.6097,3.4734,3.5096,55420,0
2006-07-26,3.5187,3.6278,3.4277,3.6006,100344,0
2006-07-27,3.5551,3.6643,3.546,3.6187,100401,0
2006-07-28,3.6187,3.8552,3.5825,3.7279,87871,0
2006-07-31,3.6097,3.8552,3.5551,3.7733,23242,0
2006-08-01,3.5551,3.7461,3.5551,3.6824,77576,0
2006-08-02,3.1368,3.4097,2.446,2.7095,6413338,0
2006-08-03,2.664,2.7095,2.5186,2.5823,570540,0
2006-08-04,2.6187,2.6459,2.5367,2.546,256336,0
2006-08-07,2.5914,2.6095,2.5003,2.555,191525,0
2006-08-08,2.564,2.564,2.3913,2.4824,351338,0
2006-08-09,2.4913,2.5732,2.364,2.446,266623,0
2006-08-10,2.4824,2.6276,2.4095,2.473,856592,0
2006-08-11,2.473,2.5732,2.4276,2.564,141053,0
2006-08-14,2.546,2.5823,2.5003,2.5003,86891,0
2006-08-15,2.5003,2.6095,2.5003,2.546,114325,0
2006-08-16,2.5823,2.5914,2.546,2.546,192467,0
2006-08-17,2.5732,2.6276,2.5367,2.5914,91354,0
2006-08-18,2.6276,2.6367,2.5914,2.6095,51831,0
2006-08-21,2.6276,2.6276,2.564,2.5823,43072,0
2006-08-22,2.5823,2.6824,2.546,2.6004,102809,0
2006-08-23,2.6187,2.6913,2.6187,2.6459,105161,0
2006-08-24,2.6187,2.7095,2.5914,2.6913,53771,0
2006-08-25,2.6913,2.9186,2.6913,2.7187,70147,0
2006-08-28,2.7187,2.7915,2.664,2.6824,106850,0
2006-08-29,2.7095,2.7095,2.555,2.555,153999,0
2006-08-30,2.5823,2.6095,2.546,2.5823,97212,0
2006-08-31,2.555,2.6004,2.546,2.5914,104539,0
2006-09-01,2.6004,2.6004,2.5003,2.564,94477,0
2006-09-05,2.5823,2.5823,2.4187,2.4367,463976,0
2006-09-06,2.4549,2.464,2.4187,2.4549,179222,0
2006-09-07,2.4824,2.4824,2.4004,2.4095,101363,0
2006-09-08,2.4095,2.464,2.3549,2.464,187834,0
2006-09-11,2.4367,2.4913,2.3549,2.464,131937,0
2006-09-12,2.4549,2.5003,2.4187,2.4913,80507,0
2006-09-13,2.5186,2.5276,2.3913,2.5186,164761,0
2006-09-14,2.4913,2.5095,2.364,2.4913,136386,0
2006-09-15,2.5186,2.5186,2.4095,2.4913,119832,0
2006-09-18,2.473,2.5003,2.4549,2.4824,89402,0
2006-09-19,2.473,2.4913,2.4367,2.446,149988,0
2006-09-20,2.4276,2.4549,2.364,2.373,71830,0
2006-09-21,2.364,2.446,2.1821,2.3003,121508,0
2006-09-22,2.2731,2.3368,2.2276,2.2731,101974,0
2006-09-25,2.2549,2.3459,2.2368,2.2731,73409,0
2006-09-26,2.2458,2.3549,2.2458,2.2823,46628,0
2006-09-27,2.3003,2.364,2.3003,2.3459,38566,0
2006-09-28,2.364,2.5732,2.3549,2.4095,234901,0
2006-09-29,2.4367,2.5367,2.364,2.446,122335,0
2006-10-02,2.4187,2.564,2.4095,2.5276,267261,0
2006-10-03,2.5003,2.5367,2.4549,2.5003,58269,0
2006-10-04,2.473,2.5003,2.446,2.5003,146763,0
2006-10-05,2.473,2.546,2.4549,2.5276,123898,0
2006-10-06,2.5003,2.6187,2.5003,2.546,21017,0
2006-10-09,2.5367,2.555,2.5003,2.555,20643,0
2006-10-10,2.5276,2.5276,2.3549,2.364,237599,0
2006-10-11,2.3823,2.546,2.2731,2.464,1883992,0
2006-10-12,2.4913,2.546,2.4187,2.446,40603,0
2006-10-13,2.4187,2.473,2.373,2.4276,282818,0
2006-10-16,2.4549,2.4824,2.4095,2.4367,177683,0
2006-10-17,2.4549,2.464,2.3823,2.4187,138884,0
2006-10-18,2.4276,2.7732,2.3186,2.6824,524375,0
2006-10-19,2.6824,2.8367,2.6459,2.7368,351134,0
2006-10-20,2.7458,2.7823,2.7458,2.7641,78228,0
2006-10-23,2.7915,2.7915,2.6367,2.7368,124268,0
2006-10-24,2.7095,2.8095,2.6913,2.8095,99014,0
2006-10-25,2.8095,2.8277,2.7095,2.7368,44007,0
2006-10-26,2.7641,2.7641,2.6824,2.7005,42005,0
2006-10-27,2.7005,2.8188,2.6913,2.7823,109703,0
2006-10-30,2.755,2.8005,2.7277,2.7277,64036,0
2006-10-31,2.7732,2.7732,2.6913,2.7277,75066,0
2006-11-01,2.7368,2.755,2.6733,2.6733,46833,0
2006-11-02,2.0276,2.4913,1.8639,2.2731,1547264,0
2006-11-03,2.2823,2.4276,2.2458,2.4276,622252,0
2006-11-06,2.364,2.4095,2.3549,2.364,162430,0
2006-11-07,2.364,2.4549,2.3459,2.4367,85816,0
2006-11-08,2.4276,2.4824,2.364,2.4276,375863,0
2006-11-09,2.4004,2.5276,2.3913,2.5276,138107,0
2006-11-10,2.6276,2.664,2.5095,2.664,126782,0
2006-11-13,2.6367,2.6551,2.473,2.5003,426430,0
2006-11-14,2.5003,2.5367,2.4276,2.4913,305124,0
2006-11-15,2.4824,2.5732,2.4095,2.5186,112646,0
2006-11-16,2.546,2.555,2.473,2.555,95237,0
2006-11-17,2.5823,2.6004,2.546,2.6004,57093,0
2006-11-20,2.564,2.5823,2.5276,2.5367,63455,0
2006-11-21,2.4095,2.5823,2.3275,2.5186,201560,0
2006-11-22,2.4913,2.5914,2.4913,2.5367,260250,0
2006-11-24,2.5186,2.546,2.5186,2.5367,34887,0
2006-11-27,2.4824,2.546,2.4276,2.4549,360239,0
2006-11-28,2.4549,2.5914,2.4549,2.5367,461508,0
2006-11-29,2.5186,2.6276,2.5095,2.5823,885848,0
2006-11-30,2.5914,2.664,2.5914,2.6276,403791,0
2006-12-01,2.6004,2.664,2.6004,2.6459,339570,0
2006-12-04,2.6187,2.6733,2.6187,2.6459,861981,0
2006-12-05,2.6276,2.6824,2.6276,2.6824,272169,0
2006-12-06,2.6733,2.7095,2.6459,2.7005,230107,0
2006-12-07,2.7277,2.7458,2.7095,2.7368,92957,0
2006-12-08,2.7277,2.755,2.7187,2.7368,127343,0
2006-12-11,2.7277,2.7732,2.546,2.7277,125717,0
2006-12-12,2.7277,2.7277,2.6367,2.6913,136610,0
2006-12-13,2.6733,2.7368,2.6733,2.7005,102331,0
2006-12-14,2.7005,2.7458,2.7005,2.7005,204972,0
2006-12-15,2.7095,2.7915,2.7095,2.7732,73909,0
2006-12-18,2.7458,2.8095,2.7095,2.7277,201420,0
2006-12-19,2.7187,2.7458,2.6913,2.7277,396134,0
2006-12-20,2.7187,2.8459,2.7187,2.8188,493123,0
2006-12-21,2.8188,2.8188,2.755,2.7641,113763,0
2006-12-22,2.7915,2.8005,2.7458,2.7641,69374,0
2006-12-26,2.7641,2.8459,2.7277,2.8459,133550,0
2006-12-27,2.8188,2.8551,2.8188,2.8367,48714,0
2006-12-28,2.8095,2.8642,2.8095,2.8551,52214,0
2006-12-29,2.8277,2.8642,2.8005,2.8005,234792,0
2007-01-03,2.8095,2.9186,2.8005,2.9186,141444,0
2007-01-04,2.8914,2.8914,2.8188,2.8367,315240,0
2007-01-05,2.8642,2.8914,2.8005,2.8823,120301,0
2007-01-08,2.9096,2.9096,2.8551,2.8914,32121,0
2007-01-09,2.8914,2.9278,2.8642,2.9186,426138,0
2007-01-10,2.9278,2.9367,2.8733,2.9186,30359,0
2007-01-11,2.9367,2.9367,2.8733,2.9096,371388,0
2007-01-12,2.9367,2.9458,2.8823,2.9458,203528,0
2007-01-16,2.9186,2.9551,2.8642,2.9551,58623,0
2007-01-17,2.9551,2.9551,2.8823,2.9096,24050,0
2007-01-18,2.9096,2.9186,2.8914,2.9186,91360,0
2007-01-19,2.9096,2.9186,2.8642,2.8823,177527,0
2007-01-22,2.8733,2.8733,2.8188,2.8367,21464,0
2007-01-23,2.8367,2.8551,2.8188,2.8459,45893,0
2007-01-24,2.8459,2.8459,2.8367,2.8367,23822,0
2007-01-25,2.8188,2.8459,2.8188,2.8367,20673,0
2007-01-26,2.8188,2.8459,2.8188,2.8188,22041,0
2007-01-29,2.8277,2.8367,2.8188,2.8277,114519,0
2007-01-30,2.8188,2.8551,2.8188,2.8459,35036,0
2007-01-31,2.8551,2.9096,2.8367,2.8823,24752,0
2007-02-01,2.8914,2.8914,2.8367,2.8459,144273,0
2007-02-02,2.8367,2.8642,2.8188,2.8459,78225,0
2007-02-05,2.8277,2.8459,2.8005,2.8005,347726,0
2007-02-06,2.8095,2.8459,2.7732,2.8459,232172,0
2007-02-07,2.8095,2.8642,2.8095,2.8367,165058,0
2007-02-08,2.8459,2.9005,2.8277,2.8733,143790,0
2007-02-09,2.8188,3.0095,2.8188,3.0004,60068,0
2007-02-12,3.0004,3.0004,2.9186,2.9367,26258,0
2007-02-13,2.9732,3.0095,2.9278,3.0095,48602,0
2007-02-14,2.9915,2.9915,2.9367,2.9551,43093,0
2007-02-15,2.9278,3.0186,2.9096,2.9823,22578,0
2007-02-16,2.9915,3.3005,2.9915,3.155,73422,0
2007-02-20,3.0823,3.3186,3.0823,3.255,96970,0
2007-02-21,2.8277,3.3186,2.8277,3.0004,389218,0
2007-02-22,2.9278,3.0004,2.9186,2.9642,138080,0
2007-02-23,2.9642,3.0004,2.8914,2.9005,61691,0
2007-02-26,2.8914,2.9823,2.8914,2.9551,251480,0
2007-02-27,2.9096,2.9642,2.9096,2.9186,358588,0
2007-02-28,2.9551,2.9551,2.9005,2.9367,420363,0
2007-03-01,2.9278,2.9642,2.8642,2.9458,133524,0
2007-03-02,2.9551,2.9551,2.8642,2.9096,197236,0
2007-03-05,2.9278,2.9278,2.8188,2.8642,315632,0
2007-03-06,2.8367,2.9005,2.8367,2.8642,59350,0
2007-03-07,2.8733,2.9096,2.8459,2.9005,51029,0
2007-03-08,2.8823,2.9642,2.8823,2.9551,92116,0
2007-03-09,2.9367,2.9551,2.9005,2.9186,20450,0
2007-03-12,2.9005,2.9005,2.8459,2.8551,108277,0
2007-03-13,2.8277,2.8914,2.7732,2.8095,68154,0
2007-03-14,2.8005,2.8277,2.7277,2.755,134464,0
2007-03-15,2.7277,2.8459,2.7277,2.7458,349684,0
2007-03-16,2.7368,2.9642,2.7368,2.8095,127934,0
2007-03-19,2.8277,2.8914,2.8188,2.8459,66923,0
2007-03-20,2.8367,2.9551,2.8367,2.9367,110423,0
2007-03-21,2.9367,2.9732,2.9005,2.9096,33426,0
2007-03-22,2.9096,2.9915,2.8642,2.9732,32454,0
2007-03-23,2.9458,2.9732,2.9186,2.9458,20241,0
2007-03-26,2.9367,2.9732,2.8733,2.9005,23713,0
2007-03-27,2.8733,2.9732,2.8642,2.9096,48233,0
2007-03-28,2.9186,2.9186,2.8642,2.8733,23124,0
2007-03-29,2.8823,2.9642,2.8823,2.9551,23509,0
2007-03-30,2.9096,2.9823,2.8733,2.9732,37222,0
2007-04-02,2.9458,2.9458,2.8459,2.8459,65161,0
2007-04-03,2.8277,2.8914,2.8277,2.8551,20636,0
2007-04-04,2.8277,2.8914,2.8277,2.8733,26061,0
2007-04-05,2.8823,2.9186,2.8642,2.9186,31017,0
2007-04-09,2.9278,2.9278,2.8642,2.9096,23190,0
2007-04-10,2.8823,2.9823,2.8823,2.9367,66659,0
2007-04-11,2.9642,2.9732,2.9186,2.9642,112622,0
2007-04-12,2.9367,3.0004,2.9367,2.9732,226244,0
2007-04-13,2.9823,3.0004,2.9642,2.9915,132239,0
2007-04-16,2.9915,3.0823,2.9732,3.0641,116087,0
2007-04-17,3.0367,3.0823,3.0095,3.0733,67504,0
2007-04-18,3.0914,3.1186,3.0004,3.1095,34035,0
2007-04-19,3.0914,3.1186,3.0186,3.0367,26671,0
2007-04-20,3.0367,3.1368,3.0367,3.1186,24005,0
2007-04-23,3.0914,3.1186,2.9551,2.9551,44446,0
2007-04-24,2.9642,3.0004,2.9278,2.9915,79701,0
2007-04-25,2.9823,3.0549,2.9823,3.0004,13088,0
2007-04-26,2.9823,3.0186,2.9458,2.9823,45564,0
2007-04-27,2.9732,3.0823,2.9732,3.0458,81562,0
2007-04-30,3.0186,3.0914,3.0186,3.0458,30321,0
2007-05-01,3.0458,3.2459,3.0458,3.1824,161190,0
2007-05-02,3.0733,3.3824,2.9551,3.2733,105554,0
2007-05-03,3.3186,3.3733,3.2823,3.2914,29366,0
2007-05-04,3.3186,3.3459,3.1458,3.2642,45659,0
2007-05-07,3.2459,3.2459,3.1368,3.1732,27934,0
2007-05-08,3.1643,3.2096,3.1095,3.1732,98499,0
2007-05-09,3.1368,3.1914,3.0823,3.1368,54568,0
2007-05-10,3.1458,3.2186,3.0823,3.155,56684,0
2007-05-11,3.1278,3.1278,2.9551,3.0733,39114,0
2007-05-14,3.0549,3.155,3.0549,3.155,98457,0
2007-05-15,3.1458,3.1458,3.0733,3.0733,142296,0
2007-05-16,3.0549,3.0823,3.0458,3.0549,38048,0
2007-05-17,3.0367,3.0823,3.0186,3.0458,42187,0
2007-05-18,3.0186,3.0914,3.0186,3.0641,39644,0
2007-05-21,3.0367,3.0549,2.9096,2.9367,113836,0
2007-05-22,2.9458,3.0914,2.9096,3.0641,109628,0
2007-05-23,3.0549,3.0914,2.9278,3.0095,53799,0
2007-05-24,3.0004,3.1643,2.9551,3.1458,42891,0
2007-05-25,3.1186,3.1824,2.9551,3.155,33001,0
2007-05-29,3.1278,3.1824,3.0823,3.0914,34367,0
2007-05-30,3.0914,3.1643,3.0914,3.1186,35522,0
2007-05-31,3.0914,3.2186,3.0004,3.2186,51997,0
2007-06-01,3.2186,3.2186,3.0914,3.1643,96571,0
2007-06-04,3.1368,3.1914,3.0004,3.1368,97243,0
2007-06-05,3.1824,3.2368,3.1368,3.1914,239358,0
2007-06-06,3.1914,3.2096,3.1824,3.2096,36494,0
2007-06-07,3.2186,3.2368,3.1732,3.2005,29675,0
2007-06-08,3.1732,3.255,3.1732,3.1914,15583,0
2007-06-11,3.2186,3.2278,3.1824,3.1914,67852,0
2007-06-12,3.1914,3.2186,3.1914,3.2096,16553,0
2007-06-13,3.2278,3.2278,3.1824,3.2096,23825,0
2007-06-14,3.1824,3.2368,3.1824,3.2368,63559,0
2007-06-15,3.2459,3.2642,3.2005,3.2368,34246,0
2007-06-18,3.2278,3.2459,3.2005,3.2005,32644,0
2007-06-19,3.1824,3.2186,3.1824,3.2005,25393,0
2007-06-20,3.1914,3.2096,3.1824,3.1824,9509,0
2007-06-21,3.1824,3.2005,3.1824,3.1824,28430,0
2007-06-22,3.1824,3.2368,3.1824,3.2368,31819,0
2007-06-25,3.2368,3.2368,3.0186,3.1186,139821,0
2007-06-26,3.1095,3.1824,3.0914,3.1095,95693,0
2007-06-27,3.1095,3.2642,3.0914,3.2368,44712,0
2007-06-28,3.2459,3.2733,3.1824,3.2733,42815,0
2007-06-29,3.2459,3.3186,3.2459,3.2914,38395,0
2007-07-02,3.3186,3.3642,3.3186,3.3459,74927,0
2007-07-03,3.3551,3.3733,3.3096,3.3733,33467,0
2007-07-05,3.3368,3.4006,3.3368,3.3824,13905,0
2007-07-06,3.4097,3.4551,3.3642,3.4369,71188,0
2007-07-09,3.4642,3.537,3.4277,3.4824,44004,0
2007-07-10,3.4097,3.4915,3.3186,3.4734,48045,0
2007-07-11,3.4369,3.4824,3.3824,3.3824,47438,0
2007-07-12,3.4097,3.546,3.4097,3.4551,51532,0
2007-07-13,3.4642,3.5551,3.4369,3.4642,77417,0
2007-07-16,3.4369,3.5007,3.4277,3.4277,43564,0
2007-07-17,3.5278,3.546,3.3096,3.4187,64487,0
2007-07-18,3.3915,3.546,3.3733,3.4915,29972,0
2007-07-19,3.4642,3.5187,3.3915,3.4642,54737,0
2007-07-20,3.4734,3.5007,3.3278,3.4551,19159,0
2007-07-23,3.4551,3.4551,3.2368,3.3005,15686,0
2007-07-24,3.2733,3.2733,3.1824,3.1914,43239,0
2007-07-25,3.1824,3.3096,3.1458,3.1458,43252,0
2007-07-26,3.1914,3.2096,2.9096,3.1186,67732,0
2007-07-27,3.1095,3.1186,2.9458,3.1005,18614,0
2007-07-30,3.1005,3.1824,3.0641,3.1095,24112,0
2007-07-31,3.1095,3.2186,3.1095,3.1368,62661,0
2007-08-01,3.1643,3.4097,3.1643,3.3186,75540,0
2007-08-02,3.3368,3.4734,3.2005,3.3459,166371,0
2007-08-03,3.3642,3.3642,3.1095,3.2733,63306,0
2007-08-06,3.2278,3.3186,3.1824,3.2368,84593,0
2007-08-07,3.2278,3.2278,3.0549,3.1186,111798,0
2007-08-08,3.1095,3.1095,2.9096,3.0277,102796,0
2007-08-09,3.0004,3.3642,2.9096,2.9823,297481,0
2007-08-10,2.9458,3.0367,2.9096,3.0004,210263,0
2007-08-13,3.0186,3.3642,3.0186,3.0733,191716,0
2007-08-14,3.1005,3.3096,2.9732,3.0823,879505,0
2007-08-15,3.1095,3.1368,3.0458,3.1095,41049,0
2007-08-16,3.1095,3.1095,2.9096,2.9642,102875,0
2007-08-17,3.0004,3.2278,2.9551,2.9551,81959,0
2007-08-20,2.9551,2.9732,2.8642,2.9186,101944,0
2007-08-21,2.9096,2.9915,2.8733,2.9096,71756,0
2007-08-22,2.9367,3.0914,2.8823,2.9642,69365,0
2007-08-23,2.9642,2.9732,2.8733,2.8914,85001,0
2007-08-24,2.8642,2.9096,2.8367,2.8367,39569,0
2007-08-27,2.8551,2.8823,2.8188,2.8459,30904,0
2007-08-28,2.8459,2.9005,2.8188,2.8551,47298,0
2007-08-29,2.8823,2.8823,2.8005,2.8367,100911,0
2007-08-30,2.8005,2.9005,2.7823,2.8551,43629,0
2007-08-31,2.8823,2.9732,2.8367,2.9732,60860,0
2007-09-04,3.0004,3.0367,2.9458,2.9551,58613,0
2007-09-05,2.9367,3.0095,2.8823,2.8823,70499,0
2007-09-06,2.9096,2.9642,2.8277,2.8551,56979,0
2007-09-07,2.8367,2.8914,2.8367,2.8551,51146,0
2007-09-10,2.8823,2.8823,2.8367,2.8551,20731,0
2007-09-11,2.8367,2.9367,2.8277,2.8642,64749,0
2007-09-12,2.8733,2.9732,2.8642,2.9732,103683,0
2007-09-13,2.9551,2.9823,2.9186,2.9186,78324,0
2007-09-14,2.9186,2.9915,2.9186,2.9458,80088,0
2007-09-17,2.9732,2.9915,2.9458,2.9915,79589,0
2007-09-18,3.0186,3.0186,2.8823,2.8914,126546,0
2007-09-19,2.8914,3.0458,2.8914,3.0186,72768,0
2007-09-20,2.9915,2.9915,2.9458,2.9458,14774,0
2007-09-21,2.9278,2.9823,2.8733,2.8733,95526,0
2007-09-24,2.9186,2.9823,2.9005,2.9367,91706,0
2007-09-25,2.9551,2.9551,2.8277,2.8642,79505,0
2007-09-26,2.8367,2.9278,2.8188,2.8914,166591,0
2007-09-27,2.8733,3.0277,2.8642,3.0186,43183,0
2007-09-28,3.0458,3.0458,2.8642,2.9915,94014,0
2007-10-01,2.9915,3.0641,2.9732,3.0367,109616,0
2007-10-02,3.0095,3.0277,2.9458,2.9551,39458,0
2007-10-03,2.9278,3.0004,2.8642,2.9642,34375,0
2007-10-04,2.9732,3.0367,2.9458,3.0277,11454,0
2007-10-05,2.8551,3.0458,2.8551,2.9915,29765,0
2007-10-08,2.9732,3.0004,2.9278,2.9551,31612,0
2007-10-09,2.9915,2.9915,2.9005,2.9823,46069,0
2007-10-10,2.9915,3.0733,2.9096,2.9642,38021,0
2007-10-11,2.9551,3.0186,2.9551,2.9551,26029,0
2007-10-12,2.9642,3.0095,2.9551,2.9915,24236,0
2007-10-15,3.0004,3.0004,2.9096,2.9642,17281,0
2007-10-16,2.9551,3.0004,2.9551,2.9732,9718,0
2007-10-17,2.9642,2.9915,2.8914,2.8914,31418,0
2007-10-18,2.9005,2.9915,2.8642,2.9096,74371,0
2007-10-19,2.9367,2.9732,2.9096,2.9732,17846,0
2007-10-22,2.9458,2.9551,2.8367,2.8733,32311,0
2007-10-23,2.8551,2.9367,2.8551,2.9005,9485,0
2007-10-24,2.8823,2.9551,2.8367,2.8642,19049,0
2007-10-25,2.8459,2.9367,2.8459,2.8642,38852,0
2007-10-26,2.8551,2.9278,2.8459,2.8459,34117,0
2007-10-29,2.8459,2.9005,2.8459,2.8733,11419,0
2007-10-30,2.9005,2.9096,2.7915,2.8095,32628,0
2007-10-31,3.0549,3.8643,3.0549,3.7006,1397965,0
2007-11-01,3.5825,3.9279,3.4642,3.8097,510959,0
2007-11-02,3.6461,3.8552,3.6461,3.737,319795,0
2007-11-05,3.7006,3.9643,3.7006,3.7733,325238,0
2007-11-06,3.8643,3.8643,3.5187,3.7824,818606,0
2007-11-07,3.8188,3.8188,3.7279,3.7552,396965,0
2007-11-08,3.7461,3.7461,3.4551,3.6461,144955,0
2007-11-09,3.6824,3.8643,3.5007,3.7188,294951,0
2007-11-12,3.6643,3.7279,3.6187,3.6916,212304,0
2007-11-13,3.7188,3.8371,3.6824,3.8097,557511,0
2007-11-14,3.8188,3.937,3.8188,3.9007,451333,0
2007-11-15,3.8733,3.9552,3.8188,3.8278,558300,0
2007-11-16,3.8188,3.8916,3.6187,3.8643,398546,0
2007-11-19,3.9552,3.9552,3.737,3.7552,191685,0
2007-11-20,3.8097,3.8643,3.7642,3.8552,305819,0
2007-11-21,3.8188,3.8188,3.7188,3.7916,101044,0
2007-11-23,3.8278,3.8643,3.8006,3.8552,90451,0
2007-11-26,3.7916,3.8552,3.7552,3.8188,301036,0
2007-11-27,3.8006,3.8371,3.7642,3.7916,258866,0
2007-11-28,3.8643,3.8824,3.7733,3.8824,252320,0
2007-11-29,3.9007,4.0823,3.9007,3.9643,380408,0
2007-11-30,4.0008,4.2007,4.0008,4.128,294650,0
2007-12-03,4.1461,4.4371,4.128,4.3006,274506,0
2007-12-04,4.3189,4.4281,4.1642,4.228,227595,0
2007-12-05,4.2733,4.4006,4.2643,4.3825,215793,0
2007-12-06,4.4098,4.4281,4.328,4.3734,213772,0
2007-12-07,4.4098,4.4281,4.337,4.3915,268934,0
2007-12-10,4.4371,4.4552,4.3643,4.4371,426103,0
2007-12-11,4.4552,4.5462,4.3462,4.4734,369894,0
2007-12-12,4.4281,4.5372,4.1552,4.3006,292838,0
2007-12-13,4.3552,4.3734,4.1823,4.3462,268594,0
2007-12-14,4.337,4.337,4.1823,4.2553,121425,0
2007-12-17,4.2188,4.2188,3.8188,3.8733,282292,0
2007-12-18,3.8733,4.0734,3.8097,3.8733,298147,0
2007-12-19,3.8643,3.9643,3.8643,3.9097,82327,0
2007-12-20,3.9552,3.9552,3.9097,3.9462,80469,0
2007-12-21,4.0008,4.0098,3.8006,3.9552,114555,0
2007-12-24,3.9552,4.0823,3.9552,4.0008,38872,0
2007-12-26,4.0188,4.2371,3.9916,4.2097,111619,0
2007-12-27,4.1734,4.2733,4.0915,4.2097,177439,0
2007-12-28,4.128,4.2007,4.0823,4.1097,87359,0
2007-12-31,4.0461,4.4006,4.0098,4.4006,212038,0
2008-01-02,4.4006,4.4006,4.2097,4.3097,270507,0
2008-01-03,4.3097,4.3097,4.0552,4.0915,157832,0
2008-01-04,4.0461,4.0823,3.9097,3.9279,160499,0
2008-01-07,3.9097,3.9279,3.7461,3.8643,224329,0
2008-01-08,3.9007,4.0279,3.7279,3.9552,73087,0
2008-01-09,3.9279,3.9825,3.7916,3.9643,241017,0
2008-01-10,3.9825,3.9825,3.7461,3.9552,213945,0
2008-01-11,3.9097,3.9279,3.7461,3.8006,110771,0
2008-01-14,3.8371,3.9189,3.7461,3.8552,91292,0
2008-01-15,3.8006,3.8006,3.4097,3.6278,171516,0
2008-01-16,3.6278,3.7916,3.4277,3.5825,122949,0
2008-01-17,3.546,3.546,3.3915,3.4097,125976,0
2008-01-18,3.4277,3.4915,3.3642,3.4551,208887,0
2008-01-22,3.2096,3.3551,3.1732,3.2368,143090,0
2008-01-23,3.1824,3.7642,3.0367,3.4551,216270,0
2008-01-24,3.4187,3.5732,3.3005,3.4734,216036,0
2008-01-25,3.5096,3.7733,3.4642,3.7733,164169,0
2008-01-28,3.7916,3.8461,3.4734,3.6097,228144,0
2008-01-29,3.6461,3.9916,3.637,3.6824,232380,0
2008-01-30,3.7006,3.7097,3.6187,3.6278,80667,0
2008-01-31,3.5915,3.6551,3.4642,3.5732,390706,0
2008-02-01,3.5007,3.7097,3.5007,3.5096,89833,0
2008-02-04,3.4915,3.6916,3.2096,3.637,102486,0
2008-02-05,3.637,3.6824,3.4006,3.5007,51608,0
2008-02-06,3.4006,3.5551,3.4006,3.5187,63281,0
2008-02-07,3.546,3.5915,3.1643,3.5642,80927,0
2008-02-08,3.546,3.6006,3.3005,3.3005,55830,0
2008-02-11,3.3096,3.3551,3.2642,3.2733,150362,0
2008-02-12,3.3551,3.4915,3.3186,3.3278,76229,0
2008-02-13,3.3915,3.446,3.2733,3.446,70486,0
2008-02-14,3.4642,3.6187,3.3278,3.5915,72393,0
2008-02-15,3.5551,3.5825,3.2914,3.3186,88563,0
2008-02-19,3.4187,3.4187,3.1278,3.2278,80498,0
2008-02-20,3.2368,3.2914,3.0549,3.1824,110676,0
2008-02-21,3.1824,3.3824,3.155,3.3186,45227,0
2008-02-22,3.3551,3.3551,3.2096,3.3005,55644,0
2008-02-25,3.3278,3.3278,3.2005,3.2005,48006,0
2008-02-26,3.2733,3.3005,3.0277,3.2278,128627,0
2008-02-27,3.546,3.9007,3.546,3.8097,464457,0
2008-02-28,3.7733,3.7916,3.6916,3.7642,220209,0
2008-02-29,3.7733,3.7733,3.6187,3.6824,82245,0
2008-03-03,3.5825,3.8006,3.5642,3.7733,209890,0
2008-03-04,3.6916,3.7642,3.537,3.5825,121023,0
2008-03-05,3.546,3.7461,3.4915,3.6187,84113,0
2008-03-06,3.6187,3.7006,3.5642,3.6643,97274,0
2008-03-07,3.6006,3.7279,3.5825,3.7279,290306,0
2008-03-10,3.7733,3.7733,3.546,3.637,83911,0
2008-03-11,3.6916,3.7279,3.5096,3.7188,60112,0
2008-03-12,3.6551,3.7552,3.5551,3.7279,83847,0
2008-03-13,3.6916,3.6916,3.546,3.5915,129255,0
2008-03-14,3.5642,3.7188,3.5642,3.6006,64144,0
2008-03-17,3.546,3.5825,3.3005,3.4369,145282,0
2008-03-18,3.4187,3.4187,3.2186,3.2914,121380,0
2008-03-19,3.2914,3.2914,3.1005,3.1458,99132,0
2008-03-20,3.1368,3.1643,2.9551,3.1186,134917,0
2008-03-24,3.0641,3.1914,3.0004,3.0641,121815,0
2008-03-25,3.0823,3.5096,3.0823,3.5096,116667,0
2008-03-26,3.6097,3.6097,3.4642,3.5551,150723,0
2008-03-27,3.546,3.6278,3.4097,3.546,948950,0
2008-03-28,3.6187,3.6187,3.4734,3.6097,49549,0
2008-03-31,3.637,3.7461,3.5551,3.5551,314625,0
2008-04-01,3.5187,3.7642,3.5007,3.6097,117211,0
2008-04-02,3.6278,3.7733,3.6278,3.7733,188848,0
2008-04-03,3.737,3.7916,3.7097,3.7461,105987,0
2008-04-04,3.7461,3.7461,3.6733,3.7461,80111,0
2008-04-07,3.8006,3.8006,3.637,3.7279,113725,0
2008-04-08,3.7279,3.7642,3.6916,3.7642,94758,0
2008-04-09,3.7461,3.7461,3.6551,3.7279,56368,0
2008-04-10,3.7461,3.7461,3.6278,3.6916,36699,0
2008-04-11,3.6733,3.7279,3.6551,3.7188,56422,0
2008-04-14,3.7279,3.7279,3.6461,3.6551,63205,0
2008-04-15,3.7097,3.7097,3.3915,3.5915,49868,0
2008-04-16,3.637,3.737,3.5551,3.6733,25243,0
2008-04-17,3.6643,3.6916,3.5732,3.6551,147808,0
2008-04-18,3.6824,3.7461,3.6643,3.7188,23714,0
2008-04-21,3.7461,3.7824,3.6824,3.7097,108011,0
2008-04-22,3.7188,3.7733,3.6461,3.7006,46604,0
2008-04-23,3.6461,3.7279,3.637,3.7188,27444,0
2008-04-24,3.5732,3.6916,3.5732,3.6824,33323,0
2008-04-25,3.6824,3.7279,3.6097,3.6551,28190,0
2008-04-28,3.637,3.6643,3.6187,3.6643,61465,0
2008-04-29,3.5642,3.637,3.5642,3.637,72258,0
2008-04-30,3.637,3.6461,3.6097,3.6187,288008,0
2008-05-01,3.637,3.7188,3.6187,3.6278,74688,0
2008-05-02,3.637,3.6461,3.5915,3.6097,116196,0
2008-05-05,3.6278,3.7188,3.6097,3.6824,67428,0
2008-05-06,3.6461,3.737,3.6187,3.6187,57597,0
2008-05-07,3.8188,3.8733,3.6187,3.6187,317238,0
2008-05-08,3.6187,3.7006,3.6187,3.7006,193196,0
2008-05-09,3.6824,3.6824,3.6278,3.637,213201,0
2008-05-12,3.6097,3.6551,3.546,3.6278,193747,0
2008-05-13,3.637,3.9097,3.6278,3.9097,198445,0
2008-05-14,3.9097,4.2733,3.9097,4.1823,258091,0
2008-05-15,4.2188,4.2643,4.0915,4.228,108929,0
2008-05-16,4.2188,4.3097,4.1823,4.1915,114126,0
2008-05-19,4.2643,4.3097,4.2007,4.2824,94405,0
2008-05-20,4.2371,4.4188,4.2371,4.3006,94238,0
2008-05-21,4.2733,4.4371,4.2643,4.2824,113954,0
2008-05-22,4.2915,4.3643,4.2733,4.2824,111636,0
2008-05-23,4.2824,4.3825,4.2461,4.3825,94010,0
2008-05-27,4.328,4.4552,4.2553,4.3734,83964,0
2008-05-28,4.3643,4.4734,4.3643,4.3915,100431,0
2008-05-29,4.4098,4.5189,4.3825,4.4734,73359,0
2008-05-30,4.5006,4.8463,4.3825,4.8007,277561,0
2008-06-02,4.7463,5.1736,4.728,4.8735,315115,0
2008-06-03,4.91,5.0735,4.8643,5.0464,207090,0
2008-06-04,5.0917,5.0917,4.8463,4.9736,144253,0
2008-06-05,5.0008,5.0008,4.8916,4.9644,138337,0
2008-06-06,4.9917,4.9917,4.8007,4.8826,175757,0
2008-06-09,4.928,4.9826,4.8189,4.9463,215087,0
2008-06-10,4.8463,4.9373,4.8372,4.8643,108427,0
2008-06-11,4.8372,4.9917,4.6644,4.6826,114939,0
2008-06-12,4.6826,4.9917,4.3825,4.9373,195578,0
2008-06-13,4.9826,4.9917,4.8916,4.9917,104239,0
2008-06-16,4.9917,5.319,4.9554,5.0735,441960,0
2008-06-17,5.0464,5.2735,5.0464,5.2281,282748,0
2008-06-18,5.1554,5.2281,5.11,5.128,140663,0
2008-06-19,5.2191,5.2191,5.1008,5.21,81245,0
2008-06-20,5.3554,5.3554,4.9644,5.1464,124274,0
2008-06-23,5.2281,5.2554,5.0008,5.2554,232183,0
2008-06-24,5.2281,5.319,5.1554,5.2918,523553,0
2008-06-25,5.3735,5.3735,5.2281,5.2281,204088,0
2008-06-26,5.2281,5.2371,5.0099,5.1826,300560,0
2008-06-27,5.1826,5.2007,4.8372,5.0644,5866083,0
2008-06-30,5.119,5.3554,4.8916,5.2191,744519,0
2008-07-01,5.1736,5.2735,5.0008,5.21,334785,0
2008-07-02,5.1917,5.2007,4.91,4.9736,564467,0
2008-07-03,4.9736,5.2007,4.928,5.1554,139539,0
2008-07-07,5.0373,5.5463,4.9826,5.31,583605,0
2008-07-08,5.328,5.5371,5.1372,5.4371,679083,0
2008-07-09,5.5463,5.6827,5.4735,5.5463,471834,0
2008-07-10,5.5282,5.6736,5.4371,5.5827,346050,0
2008-07-11,5.5919,5.6919,5.4554,5.6282,614133,0
2008-07-14,5.6827,5.8374,5.6555,5.7282,590180,0
2008-07-15,5.6827,5.8646,5.5919,5.7282,451320,0
2008-07-16,5.6827,5.8463,5.6371,5.7646,549619,0
2008-07-17,5.7828,5.9011,4.9826,5.3008,638995,0
2008-07-18,5.3008,5.5282,5.0191,5.3645,307854,0
2008-07-21,5.3645,5.4735,5.3554,5.4008,298555,0
2008-07-22,5.4098,5.81,5.1464,5.7919,536603,0
2008-07-23,5.8374,5.9011,5.6919,5.7828,336305,0
2008-07-24,5.8191,5.8463,5.6462,5.7736,178919,0
2008-07-25,5.801,5.8374,5.7282,5.7556,190016,0
2008-07-28,5.8374,5.8554,5.7556,5.8282,257170,0
2008-07-29,5.7373,5.8828,5.6827,5.7919,209235,0
2008-07-30,5.8646,5.8646,5.5463,5.6009,318739,0
2008-07-31,5.6009,5.8919,5.5827,5.801,454163,0
2008-08-01,5.9011,5.91,5.6645,5.7282,385868,0
2008-08-04,5.6009,5.6009,4.5462,4.9826,806930,0
2008-08-05,5.0735,5.7282,5.0735,5.5463,809128,0
2008-08-06,5.5463,5.6009,5.31,5.4735,790171,0
2008-08-07,5.4827,5.6827,5.3372,5.5555,500679,0
2008-08-08,5.5555,5.7646,5.4554,5.6555,371939,0
2008-08-11,5.6827,5.7099,5.5827,5.7099,439703,0
2008-08-12,5.719,5.8646,5.1372,5.8554,502826,0
2008-08-13,5.8737,6.0191,5.8554,6.0101,569487,0
2008-08-14,6.0463,6.0463,5.8646,5.9373,410567,0
2008-08-15,6.0463,6.0463,5.701,5.8463,405748,0
2008-08-18,5.91,5.91,5.5555,5.6191,423254,0
2008-08-19,5.5099,5.6371,5.128,5.4371,343032,0
2008-08-20,5.3735,5.6371,5.3645,5.5735,259734,0
2008-08-21,5.5555,5.5919,5.3463,5.5371,222299,0
2008-08-22,5.5555,5.6282,5.0644,5.5463,253568,0
2008-08-25,5.4645,5.4827,5.2735,5.4371,492187,0
2008-08-26,5.4191,5.6099,5.2918,5.5463,212496,0
2008-08-27,5.5371,5.6282,5.4645,5.6009,159678,0
2008-08-28,5.6009,5.8919,5.5463,5.8828,229030,0
2008-08-29,5.8919,5.8919,5.6099,5.8191,135942,0
2008-09-02,5.8191,5.8191,5.5282,5.6191,355910,0
2008-09-03,5.6371,5.6371,5.4191,5.4554,166594,0
2008-09-04,5.4371,5.4554,5.2281,5.3645,189180,0
2008-09-05,5.2735,5.4098,5.2371,5.2918,311348,0
2008-09-08,5.2554,5.5009,5.0373,5.4191,282778,0
2008-09-09,5.4554,5.5555,5.21,5.21,278734,0
2008-09-10,5.21,5.4008,5.0191,5.3645,228313,0
2008-09-11,5.31,5.5735,5.119,5.5463,304471,0
2008-09-12,5.5099,5.5099,5.2735,5.2735,195426,0
2008-09-15,5.128,5.3918,5.0917,5.11,183855,0
2008-09-16,5.0281,5.4281,4.7735,5.4098,247386,0
2008-09-17,5.4098,5.4098,4.6462,4.6553,429066,0
2008-09-18,4.7826,5.3735,4.619,5.2643,447336,0
2008-09-19,5.4371,5.9373,4.6097,5.4554,1106634,0
2008-09-22,5.5827,5.5919,5.2918,5.3463,183588,0
2008-09-23,5.1736,5.3372,4.9644,4.9644,243955,0
2008-09-24,4.9463,5.2281,4.8099,4.9736,145997,0
2008-09-25,5.0008,5.21,4.91,5.128,203858,0
2008-09-26,5.1008,5.128,4.8916,5.1008,169185,0
2008-09-29,5.0917,5.1917,4.5735,4.7735,308320,0
2008-09-30,4.91,5.0464,4.6372,4.9463,255031,0
2008-10-01,4.9463,5.2191,4.8372,4.8916,344552,0
2008-10-02,4.9917,5.1008,4.5552,4.6915,331339,0
2008-10-03,4.7463,4.91,4.2371,4.3734,202234,0
2008-10-06,4.3006,4.3734,3.637,4.0008,294367,0
2008-10-07,3.6461,4.228,3.6461,3.9189,300266,0
2008-10-08,3.8461,4.0552,3.6824,3.6824,223184,0
2008-10-09,3.737,4.1461,3.4551,3.5007,200557,0
2008-10-10,3.4006,3.7824,3.1643,3.7552,245442,0
2008-10-13,4.037,4.3462,3.7824,4.3097,323325,0
2008-10-14,4.4371,4.4371,3.7006,3.9734,293469,0
2008-10-15,3.9097,4.1823,3.2096,3.4277,616601,0
2008-10-16,3.4369,3.7279,3.1458,3.7188,290053,0
2008-10-17,3.6278,4.2371,3.3096,3.7279,320424,0
2008-10-20,3.8097,4.2553,3.6824,4.2007,176238,0
2008-10-21,4.1642,4.2915,3.7279,3.737,255298,0
2008-10-22,3.6916,3.6916,3.0733,3.0823,492800,0
2008-10-23,3.1005,3.1732,2.7005,2.9186,434666,0
2008-10-24,2.7187,3.0004,2.7187,2.7915,257195,0
2008-10-27,2.7732,2.9823,2.555,2.564,477238,0
2008-10-28,2.6004,2.755,2.5003,2.5732,391049,0
2008-10-29,2.5914,2.7095,2.4549,2.473,268814,0
2008-10-30,2.555,2.7277,2.446,2.6913,406441,0
2008-10-31,2.6913,2.7641,2.6276,2.7095,431367,0
2008-11-03,2.7095,2.8914,2.6913,2.7005,400787,0
2008-11-04,2.8277,3.0095,2.8188,2.8642,245466,0
2008-11-05,2.8642,3.1186,2.7095,2.7277,207772,0
2008-11-06,2.7732,2.9005,2.7641,2.7732,721488,0
2008-11-07,2.8642,2.9732,2.8005,2.8551,423392,0
2008-11-10,2.9005,3.0095,2.9005,2.9642,393059,0
2008-11-11,2.9458,2.9551,2.7915,2.8005,239722,0
2008-11-12,2.7641,2.8367,2.5732,2.6004,174185,0
2008-11-13,2.6187,2.9096,2.4187,2.5823,392659,0
2008-11-14,2.555,2.555,2.3368,2.3368,331499,0
2008-11-17,2.3275,2.3275,2.1821,2.2095,252046,0
2008-11-18,2.2095,2.2823,1.882,2.0184,351251,0
2008-11-19,2.0004,2.3186,2.0004,2.1459,408925,0
2008-11-20,2.1368,2.1821,1.9275,2.1003,271153,0
2008-11-21,2.1003,2.2731,1.9911,2.2731,300226,0
2008-11-24,2.2276,2.3913,2.2276,2.3823,202429,0
2008-11-25,2.3913,2.3913,2.2276,2.3186,113467,0
2008-11-26,2.2731,2.6095,2.1368,2.5823,216986,0
2008-11-28,2.6276,2.7095,2.4095,2.7095,102251,0
2008-12-01,2.6459,2.6459,2.0004,2.0548,340226,0
2008-12-02,2.073,2.4367,2.073,2.4367,327342,0
2008-12-03,2.3913,2.6824,2.2549,2.6276,248790,0
2008-12-04,2.555,2.8095,2.546,2.5914,316066,0
2008-12-05,2.555,2.7277,2.3368,2.7277,128078,0
2008-12-08,2.7641,2.7732,2.564,2.6459,258151,0
2008-12-09,2.6187,2.6187,2.2003,2.2458,211081,0
2008-12-10,2.2549,2.5276,2.2095,2.5003,181721,0
2008-12-11,2.4549,2.5003,2.2095,2.2184,61525,0
2008-12-12,2.2095,2.5095,2.2095,2.5095,132753,0
2008-12-15,2.5095,2.5095,2.2639,2.2731,134635,0
2008-12-16,2.3095,2.8095,2.2458,2.8005,176812,0
2008-12-17,2.7732,2.7732,2.4276,2.4367,109236,0
2008-12-18,2.446,2.5095,2.3095,2.4549,109604,0
2008-12-19,2.5914,2.7823,2.3823,2.6095,362388,0
2008-12-22,2.6187,2.6187,2.2458,2.3823,175252,0
2008-12-23,2.3913,2.464,2.2639,2.3913,63900,0
2008-12-24,2.3823,2.473,2.2458,2.3823,41497,0
2008-12-26,2.3913,2.4549,2.2731,2.4004,31967,0
2008-12-29,2.3913,2.3913,2.2731,2.3275,89385,0
2008-12-30,2.3549,2.4913,2.3368,2.4367,83521,0
2008-12-31,2.4549,2.7277,2.4549,2.6551,156141,0
2009-01-02,2.664,2.755,2.5095,2.6095,170706,0
2009-01-05,2.6187,2.6187,2.3095,2.3095,201911,0
2009-01-06,2.3368,2.8642,2.3275,2.7095,280432,0
2009-01-07,2.7095,2.9278,2.6824,2.9186,118697,0
2009-01-08,2.9096,3.1095,2.7368,3.0733,70385,0
2009-01-09,3.0641,3.0641,2.4187,2.4276,108188,0
2009-01-12,2.5003,2.5003,2.4004,2.4095,135739,0
2009-01-13,2.4095,2.5367,2.373,2.4549,71869,0
2009-01-14,2.4095,2.4095,2.2731,2.2731,64562,0
2009-01-15,2.2731,2.473,2.2368,2.4187,93940,0
2009-01-16,2.446,2.664,2.3459,2.664,114516,0
2009-01-20,2.6095,2.6095,2.3275,2.3823,113965,0
2009-01-21,2.3368,2.7277,2.3003,2.6913,70249,0
2009-01-22,2.6187,2.6913,2.3368,2.4004,94218,0
2009-01-23,2.364,2.4367,2.3095,2.4095,64789,0
2009-01-26,2.4095,2.755,2.3275,2.473,96624,0
2009-01-27,2.473,2.5276,2.4004,2.5003,62457,0
2009-01-28,2.5186,2.755,2.5003,2.664,97724,0
2009-01-29,2.6367,2.9551,2.5095,2.8095,216552,0
2009-01-30,2.8367,2.8551,2.4549,2.555,237936,0
2009-02-02,2.5095,2.5276,2.3459,2.5003,156224,0
2009-02-03,2.5367,2.7641,2.4004,2.6367,114686,0
2009-02-04,2.6276,2.7277,2.473,2.4913,111745,0
2009-02-05,2.4913,2.7277,2.4913,2.5276,106146,0
2009-02-06,2.5367,2.6276,2.5186,2.564,124297,0
2009-02-09,2.5276,2.6551,2.3823,2.4367,127030,0
2009-02-10,2.364,2.464,2.3186,2.3186,253983,0
2009-02-11,2.3275,2.3549,2.2095,2.2184,134307,0
2009-02-12,2.1821,2.373,2.1821,2.3459,68389,0
2009-02-13,2.3459,2.3913,2.3186,2.3549,152889,0
2009-02-17,2.3275,2.3275,2.1276,2.2731,258762,0
2009-02-18,2.2276,2.3095,2.2095,2.2458,104898,0
2009-02-19,2.2823,2.3095,2.2731,2.2731,52531,0
2009-02-20,2.2276,2.364,2.2276,2.3186,100639,0
2009-02-23,2.3368,2.3459,2.1731,2.2184,174314,0
2009-02-24,2.1731,2.4276,2.1548,2.3913,202306,0
2009-02-25,2.1913,2.2913,2.1276,2.1459,468404,0
2009-02-26,2.164,2.3549,2.1368,2.2549,146678,0
2009-02-27,2.2095,2.4004,2.1548,2.3275,124590,0
2009-03-02,2.2276,2.4095,2.073,2.073,159331,0
2009-03-03,2.1095,2.1368,2.0276,2.0548,98190,0
2009-03-04,2.0912,2.2458,2.0639,2.2368,78513,0
2009-03-05,2.164,2.1913,1.7458,1.8003,211503,0
2009-03-06,1.8184,2.073,1.8184,2.0458,127370,0
2009-03-09,2.0184,2.0639,1.8184,1.8367,91296,0
2009-03-10,1.9003,2.1184,1.882,1.982,191904,0
2009-03-11,1.9911,2.0458,1.8277,1.8277,126852,0
2009-03-12,1.8095,1.9003,1.673,1.8456,268104,0
2009-03-13,1.8548,1.873,1.7367,1.7548,77219,0
2009-03-16,1.7819,1.9548,1.7458,1.773,109385,0
2009-03-17,1.7819,1.8277,1.764,1.8184,170062,0
2009-03-18,1.8184,1.8367,1.6821,1.773,523157,0
2009-03-19,1.8095,1.8095,1.7367,1.764,95185,0
2009-03-20,1.7819,1.7819,1.6185,1.6185,204167,0
2009-03-23,1.664,1.9911,1.664,1.982,861331,0
2009-03-24,1.9548,1.9639,1.764,1.773,80210,0
2009-03-25,1.8003,1.9275,1.7458,1.8277,77611,0
2009-03-26,1.8456,1.8911,1.8095,1.8639,162972,0
2009-03-27,1.8184,1.8456,1.7093,1.7093,85105,0
2009-03-30,1.7093,1.7458,1.6821,1.7277,210047,0
2009-03-31,1.7548,1.8456,1.7004,1.8367,87665,0
2009-04-01,1.8003,1.8639,1.7277,1.8548,70972,0
2009-04-02,1.9094,2.3549,1.9094,2.1731,261091,0
2009-04-03,2.1821,2.2823,1.9094,2.2731,196822,0
2009-04-06,2.2731,2.2913,2.1184,2.1913,84218,0
2009-04-07,2.1459,2.1913,1.9639,1.973,83831,0
2009-04-08,1.982,2.1368,1.973,2.1276,90750,0
2009-04-09,2.1913,2.3823,2.1913,2.3186,175320,0
2009-04-13,2.3003,2.3913,2.2095,2.2276,116150,0
2009-04-14,2.2276,2.2731,2.0094,2.0458,213588,0
2009-04-15,2.0367,2.0912,2.0276,2.0548,81302,0
2009-04-16,2.0821,2.2276,2.0821,2.2095,70587,0
2009-04-17,2.2184,2.2184,2.1003,2.1821,91713,0
2009-04-20,2.1368,2.2003,2.0458,2.0458,114264,0
2009-04-21,2.0276,2.0276,1.9368,1.982,99622,0
2009-04-22,2.0184,2.0458,1.9368,1.9639,62747,0
2009-04-23,1.973,2.0367,1.9094,1.9275,191875,0
2009-04-24,1.9458,1.9911,1.9094,1.9458,93370,0
2009-04-27,1.9275,1.9639,1.882,1.9003,186145,0
2009-04-28,1.882,2.0004,1.882,1.9548,58839,0
2009-04-29,1.973,2.0639,1.9275,2.0639,97589,0
2009-04-30,2.0639,2.1003,2.0094,2.0458,171732,0
2009-05-01,2.0458,2.0639,1.982,1.9911,88479,0
2009-05-04,2.0276,2.0821,1.8639,2.0094,303863,0
2009-05-05,2.0184,2.073,1.9911,2.0094,103799,0
2009-05-06,2.0458,2.1731,2.0004,2.0821,175046,0
2009-05-07,2.1276,2.1276,1.973,2.0004,134710,0
2009-05-08,2.0458,2.1184,1.973,2.0458,96178,0
2009-05-11,2.0458,2.1821,2.0004,2.1548,285758,0
2009-05-12,2.164,2.1731,1.9094,1.982,214987,0
2009-05-13,1.9458,2.0094,1.8277,1.8911,221418,0
2009-05-14,1.9094,1.9185,1.8548,1.8911,120769,0
2009-05-15,1.9094,1.9094,1.8548,1.882,164360,0
2009-05-18,1.9094,1.9458,1.882,1.9003,203683,0
2009-05-19,1.9003,1.9639,1.8911,1.9639,229513,0
2009-05-20,1.982,1.9911,1.8548,1.8639,187218,0
2009-05-21,1.8639,1.9094,1.8548,1.8548,174164,0
2009-05-22,1.8639,1.973,1.8367,1.8367,75679,0
2009-05-26,1.8184,1.973,1.8184,1.9548,136983,0
2009-05-27,1.9458,1.9458,1.882,1.9275,155768,0
2009-05-28,1.9548,1.9548,1.791,1.8184,410180,0
2009-05-29,1.8277,2.3368,1.8095,2.1276,647706,0
2009-06-01,2.1368,2.1368,1.9911,2.0367,241636,0
2009-06-02,2.0912,2.1276,2.0276,2.1095,169618,0
2009-06-03,2.0548,2.1184,1.9275,1.9548,130632,0
2009-06-04,1.9548,2.0184,1.9275,1.9548,123761,0
2009-06-05,2.0094,2.0094,1.9275,1.9548,84360,0
2009-06-08,1.9548,2.0004,1.9275,1.9368,132208,0
2009-06-09,1.9368,1.973,1.9368,1.9639,52750,0
2009-06-10,2.0094,2.0094,1.9548,1.9639,326907,0
2009-06-11,1.973,2.0458,1.9639,2.0094,114603,0
2009-06-12,2.0004,2.1459,2.0004,2.1459,98354,0
2009-06-15,2.1459,2.1459,1.982,2.0367,80013,0
2009-06-16,2.0821,2.1276,1.9911,2.0004,52526,0
2009-06-17,2.0094,2.073,1.982,2.0458,45313,0
2009-06-18,2.073,2.0821,2.0276,2.073,62082,0
2009-06-19,2.1095,2.1095,2.0276,2.0458,169173,0
2009-06-22,2.0276,2.0821,1.9548,1.9639,203369,0
2009-06-23,1.9911,2.0639,1.9911,2.0184,88842,0
2009-06-24,2.0458,2.0639,1.9911,2.0276,223722,0
2009-06-25,2.0276,2.1276,2.0094,2.0367,141511,0
2009-06-26,2.0184,2.1459,2.0184,2.1003,1214274,0
2009-06-29,2.1095,2.1184,2.0639,2.1003,85372,0
2009-06-30,2.1003,2.1368,2.1003,2.1184,120046,0
2009-07-01,2.1368,2.2458,2.1368,2.2458,78142,0
2009-07-02,2.2003,2.2731,2.1548,2.2549,208274,0
2009-07-06,2.2549,2.2549,2.2003,2.2276,82965,0
2009-07-07,2.2368,2.2639,2.1731,2.1821,255698,0
2009-07-08,2.2095,2.2731,2.1731,2.1731,118210,0
2009-07-09,2.2003,2.2549,2.1821,2.2003,205482,0
2009-07-10,2.2003,2.2095,2.0458,2.0639,139307,0
2009-07-13,2.0639,2.1821,2.0548,2.1821,165768,0
2009-07-14,2.1731,2.1821,2.0912,2.1095,67448,0
2009-07-15,2.1368,2.3186,2.1276,2.3186,198417,0
2009-07-16,2.2549,2.4004,2.1821,2.3459,102212,0
2009-07-17,2.373,2.373,2.1821,2.2549,96272,0
2009-07-20,2.2823,2.3549,2.2549,2.3459,55651,0
2009-07-21,2.3549,2.3549,2.2276,2.3459,77341,0
2009-07-22,2.3275,2.4095,2.1913,2.4004,126287,0
2009-07-23,2.3913,2.8642,2.373,2.7277,192594,0
2009-07-24,2.6913,2.8005,2.546,2.7095,91636,0
2009-07-27,2.7095,2.7641,2.6095,2.755,131641,0
2009-07-28,2.7187,2.8188,2.6824,2.8095,137100,0
2009-07-29,2.7277,2.8095,2.7005,2.755,82292,0
2009-07-30,2.8095,2.8095,2.7277,2.7732,129705,0
2009-07-31,2.7732,2.7823,2.7277,2.7641,95068,0
2009-08-03,2.8277,2.8277,2.6004,2.7005,94081,0
2009-08-04,2.6824,2.7823,2.6004,2.7823,68425,0
2009-08-05,2.7915,2.8005,2.6367,2.7368,87396,0
2009-08-06,2.755,2.7732,2.6551,2.6551,90810,0
2009-08-07,2.7187,2.8188,2.7005,2.7368,99950,0
2009-08-10,2.7095,2.9096,2.664,2.8914,79895,0
2009-08-11,2.8823,2.9551,2.7823,2.7823,154289,0
2009-08-12,2.7823,2.7823,2.6187,2.7187,95719,0
2009-08-13,2.7277,2.7277,2.546,2.5732,113907,0
2009-08-14,2.555,2.6004,2.3003,2.3186,144382,0
2009-08-17,2.2823,2.373,2.1913,2.2549,78262,0
2009-08-18,2.2731,2.364,2.2003,2.2368,180407,0
2009-08-19,2.2095,2.3459,2.1821,2.3368,562065,0
2009-08-20,2.3275,2.3459,2.2823,2.3368,65104,0
2009-08-21,2.3823,2.5276,2.364,2.5186,155542,0
2009-08-24,2.5367,2.546,2.4367,2.464,101015,0
2009-08-25,2.5095,2.5095,2.4004,2.4095,122125,0
2009-08-26,2.4004,2.4095,2.2913,2.4095,112569,0
2009-08-27,2.373,2.4187,2.3003,2.4187,30138,0
2009-08-28,2.4367,2.4367,2.3459,2.4004,425133,0
2009-08-31,2.364,2.4004,2.364,2.3823,156247,0
2009-09-01,2.364,2.546,2.364,2.4367,192209,0
2009-09-02,2.4367,2.464,2.364,2.4367,97006,0
2009-09-03,2.446,2.446,2.3368,2.4095,32094,0
2009-09-04,2.4004,2.5914,2.3459,2.5914,105636,0
2009-09-08,2.6095,2.6551,2.5367,2.564,77477,0
2009-09-09,2.564,2.6551,2.473,2.6551,49216,0
2009-09-10,2.555,2.7005,2.364,2.6824,181608,0
2009-09-11,2.6824,2.7641,2.5823,2.7277,52645,0
2009-09-14,2.7095,2.755,2.6367,2.755,60286,0
2009-09-15,2.7368,2.8277,2.7005,2.7458,102640,0
2009-09-16,2.7458,2.7732,2.7005,2.755,196965,0
2009-09-17,2.7368,2.8551,2.7187,2.8095,169098,0
2009-09-18,2.8188,2.8188,2.7095,2.7641,303073,0
2009-09-21,2.7368,2.7458,2.6367,2.7095,216716,0
2009-09-22,2.7187,3.2733,2.6367,2.7732,378637,0
2009-09-23,2.7915,2.8367,2.7277,2.8188,134427,0
2009-09-24,2.8459,2.8823,2.6824,2.7187,69601,0
2009-09-25,2.7005,2.7732,2.6913,2.7368,52996,0
2009-09-28,2.7458,2.9367,2.7095,2.9005,66336,0
2009-09-29,2.9096,2.9096,2.7187,2.755,51586,0
2009-09-30,2.7641,2.7641,2.5914,2.6367,195266,0
2009-10-01,2.6367,2.6913,2.4095,2.4095,151979,0
2009-10-02,2.4095,2.6459,2.4095,2.5276,104983,0
2009-10-05,2.5367,2.6004,2.5003,2.5732,151481,0
2009-10-06,2.6095,2.755,2.5823,2.7368,97683,0
2009-10-07,2.7095,2.755,2.6187,2.664,103155,0
2009-10-08,2.6733,2.8642,2.6459,2.7823,218172,0
2009-10-09,2.7732,2.9096,2.7732,2.9005,80242,0
2009-10-12,2.8642,2.8733,2.755,2.8005,42414,0
2009-10-13,2.8095,2.8367,2.7732,2.8188,59109,0
2009-10-14,2.8551,3.0549,2.8551,3.0549,104407,0
2009-10-15,3.0095,3.0458,2.9005,2.9732,88215,0
2009-10-16,2.9551,2.9642,2.9096,2.9551,98955,0
2009-10-19,2.9823,3.0004,2.9186,2.9642,49855,0
2009-10-20,2.9642,2.9823,2.9186,2.9551,78228,0
2009-10-21,2.9551,3.1458,2.8642,3.1005,215883,0
2009-10-22,3.1368,3.1732,3.0823,3.1732,104376,0
2009-10-23,3.1732,3.1732,3.0549,3.0733,100703,0
2009-10-26,3.0914,3.1005,3.0095,3.0733,157437,0
2009-10-27,3.1005,3.1095,3.0277,3.0823,67606,0
2009-10-28,3.0823,3.1005,3.0095,3.0458,136527,0
2009-10-29,3.0733,3.1824,2.9732,3.0277,171433,0
2009-10-30,2.9823,3.0458,2.8188,2.8367,164183,0
2009-11-02,2.8551,2.8823,2.8005,2.8551,90375,0
2009-11-03,2.8277,2.9005,2.6187,2.8459,241918,0
2009-11-04,2.8459,2.8733,2.6551,2.8005,98448,0
2009-11-05,2.8459,3.0095,2.8459,3.0095,66687,0
2009-11-06,2.9458,3.0823,2.9186,3.0277,82945,0
2009-11-09,3.0458,3.1643,3.0095,3.1643,95725,0
2009-11-10,3.1643,3.446,3.1005,3.4187,194526,0
2009-11-11,3.4187,3.4187,2.9458,2.9642,261117,0
2009-11-12,2.9642,2.9642,2.6459,2.6913,483419,0
2009-11-13,2.7187,2.7823,2.5732,2.6187,116590,0
2009-11-16,2.6551,2.8551,2.6551,2.8367,82932,0
2009-11-17,2.8095,2.8095,2.6459,2.7005,77043,0
2009-11-18,2.7005,2.7458,2.6367,2.7458,53539,0
2009-11-19,2.7095,2.7368,2.5276,2.6276,105532,0
2009-11-20,2.6004,2.7368,2.6004,2.7277,74610,0
2009-11-23,2.7641,2.8005,2.6913,2.7368,84359,0
2009-11-24,2.7458,2.7458,2.6276,2.7095,51664,0
2009-11-25,2.7368,2.7641,2.6367,2.6367,20143,0
2009-11-27,2.546,2.7277,2.464,2.464,83846,0
2009-11-30,2.464,2.5003,2.3913,2.4187,91685,0
2009-12-01,2.4549,2.5367,2.364,2.5186,413642,0
2009-12-02,2.5095,2.5367,2.4824,2.5276,44324,0
2009-12-03,2.546,2.546,2.373,2.3823,67618,0
2009-12-04,2.4549,2.664,2.4187,2.6551,74858,0
2009-12-07,2.664,2.7458,2.564,2.7458,55256,0
2009-12-08,2.7187,2.8095,2.6276,2.6913,59379,0
2009-12-09,2.6913,2.6913,2.5003,2.6187,72873,0
2009-12-10,2.6187,2.6187,2.4095,2.4276,255126,0
2009-12-11,2.4549,2.555,2.4367,2.473,43656,0
2009-12-14,2.4824,2.546,2.4367,2.5003,72676,0
2009-12-15,2.446,2.6004,2.446,2.464,162367,0
2009-12-16,2.4824,2.5823,2.4187,2.446,216558,0
2009-12-17,2.4187,2.5003,2.4004,2.4004,88913,0
2009-12-18,2.4367,2.4913,2.4095,2.464,309002,0
2009-12-21,2.4824,2.5732,2.4276,2.564,69340,0
2009-12-22,2.555,2.5732,2.4367,2.5003,1630436,0
2009-12-23,2.5732,2.5823,2.4913,2.555,111300,0
2009-12-24,2.5732,2.6276,2.4913,2.5003,54716,0
2009-12-28,2.5276,2.5732,2.5186,2.5367,93251,0
2009-12-29,2.5367,2.5367,2.4276,2.4367,65110,0
2009-12-30,2.4367,2.5823,2.4367,2.5823,133578,0
2009-12-31,2.5732,2.7005,2.5095,2.5276,135178,0
2010-01-04,2.5823,2.6187,2.473,2.564,82568,0
2010-01-05,2.546,2.546,2.3823,2.4004,124516,0
2010-01-06,2.4095,2.464,2.2549,2.3368,142646,0
2010-01-07,2.3275,2.4367,2.3095,2.4276,166142,0
2010-01-08,2.4276,2.4367,2.373,2.3913,42481,0
2010-01-11,2.4004,2.4824,2.3913,2.4549,72529,0
2010-01-12,2.4187,2.4549,2.3549,2.3913,88232,0
2010-01-13,2.4095,2.446,2.3275,2.4367,44889,0
2010-01-14,2.4367,2.4913,2.4187,2.4549,80274,0
2010-01-15,2.4824,2.5003,2.373,2.373,106864,0
2010-01-19,2.3823,2.4367,2.3549,2.3913,65771,0
2010-01-20,2.364,2.4095,2.3459,2.373,126001,0
2010-01-21,2.3823,2.3823,2.1913,2.3549,192333,0
2010-01-22,2.373,2.4004,2.2823,2.3003,91474,0
2010-01-25,2.3186,2.3186,2.2184,2.3095,199225,0
2010-01-26,2.2913,2.3549,2.2458,2.2823,87363,0
2010-01-27,2.2549,2.3549,2.2549,2.3368,46308,0
2010-01-28,2.3459,2.3459,2.2549,2.2549,59656,0
2010-01-29,2.2731,2.3095,2.1095,2.1095,205559,0
2010-02-01,2.1276,2.5186,2.073,2.4095,296932,0
2010-02-02,2.4004,2.5003,2.2731,2.364,134636,0
2010-02-03,2.3459,2.4549,2.2913,2.3823,61810,0
2010-02-04,2.364,2.364,2.2731,2.2731,88011,0
2010-02-05,2.2731,2.3095,2.2276,2.3095,111507,0
2010-02-08,2.3186,2.3186,2.1731,2.1731,57806,0
2010-02-09,2.2184,2.2549,2.1731,2.2368,75192,0
2010-02-10,2.2184,2.3095,2.1731,2.2913,64780,0
2010-02-11,2.2731,2.4004,2.1821,2.3913,106233,0
2010-02-12,2.3549,2.3549,2.2368,2.3003,79290,0
2010-02-16,2.3275,2.364,2.2913,2.3549,31775,0
2010-02-17,2.373,2.446,2.3186,2.446,173082,0
2010-02-18,2.4367,2.5003,2.373,2.4824,114021,0
2010-02-19,2.4824,2.546,2.4095,2.4276,202213,0
2010-02-22,2.4824,2.4824,2.4095,2.473,33449,0
2010-02-23,2.473,2.5276,2.4276,2.4913,203314,0
2010-02-24,2.5367,2.5367,2.4276,2.464,46693,0
2010-02-25,2.4367,2.5095,2.4095,2.5003,115779,0
2010-02-26,2.5095,2.5186,2.464,2.5003,200130,0
2010-03-01,2.5095,2.5276,2.4549,2.5095,351599,0
2010-03-02,2.5095,2.5914,2.473,2.5732,72875,0
2010-03-03,2.5914,2.5914,2.5003,2.5732,80707,0
2010-03-04,2.5732,2.6004,2.555,2.6004,63937,0
2010-03-05,2.5823,2.6824,2.5186,2.6551,160811,0
2010-03-08,2.6459,2.7095,2.6187,2.6733,181439,0
2010-03-09,2.664,2.7005,2.6095,2.664,148177,0
2010-03-10,2.6551,2.6551,2.555,2.6095,162416,0
2010-03-11,2.5823,2.6095,2.5095,2.564,145432,0
2010-03-12,2.5732,2.5914,2.5095,2.5823,247274,0
2010-03-15,2.564,2.5914,2.546,2.5732,54086,0
2010-03-16,2.5823,2.5914,2.546,2.5914,39087,0
2010-03-17,2.5823,2.5914,2.564,2.564,78125,0
2010-03-18,2.564,2.6367,2.555,2.564,67254,0
2010-03-19,2.5823,2.5914,2.564,2.5914,141454,0
2010-03-22,2.564,2.6095,2.546,2.6095,75392,0
2010-03-23,2.6004,2.6367,2.555,2.6276,66173,0
2010-03-24,2.6187,2.6551,2.6004,2.6187,107354,0
2010-03-25,2.6276,2.7095,2.6004,2.6276,66705,0
2010-03-26,2.6367,2.6733,2.6004,2.6187,29998,0
2010-03-29,2.6367,2.7187,2.6187,2.7187,83585,0
2010-03-30,2.7277,2.7368,2.6551,2.7277,77739,0
2010-03-31,2.7095,2.7277,2.5276,2.5276,271253,0
2010-04-01,2.555,2.7095,2.5095,2.6459,145478,0
2010-04-05,2.6459,2.7095,2.6004,2.7095,74283,0
2010-04-06,2.6824,2.6913,2.6004,2.6459,52590,0
2010-04-07,2.6367,2.664,2.6187,2.6187,44964,0
2010-04-08,2.6004,2.7277,2.6004,2.6367,82309,0
2010-04-09,2.6367,2.6551,2.6187,2.6367,52910,0
2010-04-12,2.6276,2.6551,2.6187,2.6551,80189,0
2010-04-13,2.664,2.664,2.6187,2.6276,26772,0
2010-04-14,2.6367,2.6733,2.5732,2.6733,59021,0
2010-04-15,2.6551,2.7095,2.6276,2.7005,44518,0
2010-04-16,2.7005,2.7277,2.6824,2.7095,98935,0
2010-04-19,2.6824,2.7187,2.6367,2.6367,62318,0
2010-04-20,2.664,2.6824,2.6367,2.664,74988,0
2010-04-21,2.664,2.6824,2.5914,2.6367,63757,0
2010-04-22,2.6004,2.6913,2.6004,2.6824,89060,0
2010-04-23,2.6824,2.6913,2.6551,2.6824,87539,0
2010-04-26,2.6733,2.6913,2.664,2.6824,73890,0
2010-04-27,2.6551,2.7005,2.6187,2.6187,84513,0
2010-04-28,2.6004,2.6824,2.6004,2.6276,70683,0
2010-04-29,2.6459,2.7187,2.6276,2.6733,95020,0
2010-04-30,2.664,2.7005,2.555,2.555,217777,0
2010-05-03,2.564,2.6187,2.564,2.6187,77019,0
2010-05-04,2.5732,2.5914,2.5186,2.555,128077,0
2010-05-05,2.5276,2.5823,2.5003,2.555,72980,0
2010-05-06,2.5367,2.5914,2.473,2.4824,148411,0
2010-05-07,2.473,2.5914,2.473,2.4824,101267,0
2010-05-10,2.5823,2.6004,2.4549,2.5095,150415,0
2010-05-11,2.464,2.564,2.4095,2.555,175306,0
2010-05-12,2.8459,3.0733,2.8459,3.0733,572760,0
2010-05-13,3.0186,3.0733,2.9005,3.0733,210176,0
2010-05-14,3.0367,3.0367,2.9458,3.0367,125153,0
2010-05-17,3.0733,3.2459,2.9278,3.2368,283161,0
2010-05-18,3.2733,3.446,3.1458,3.3824,221702,0
2010-05-19,3.3551,3.3733,3.1824,3.3005,91760,0
2010-05-20,3.1914,3.2368,2.9915,3.0549,151192,0
2010-05-21,2.9823,3.0458,2.9186,2.9458,214811,0
2010-05-24,2.9551,3.0458,2.9551,3.0004,74107,0
2010-05-25,2.9005,2.9551,2.8551,2.9458,160260,0
2010-05-26,2.9642,3.0733,2.9367,2.9551,137808,0
2010-05-27,3.0458,3.0914,2.9551,3.0823,95212,0
2010-05-28,3.0641,3.1005,2.9915,3.0733,222138,0
2010-06-01,3.0367,3.0914,3.0004,3.0458,100306,0
2010-06-02,3.0549,3.0823,2.9642,3.0823,96629,0
2010-06-03,3.0458,3.1824,3.0186,3.1278,150560,0
2010-06-04,3.0186,3.0186,2.9823,3.0095,223085,0
2010-06-07,3.0095,3.0186,2.7732,2.7732,130092,0
2010-06-08,2.7915,2.8188,2.664,2.7368,107079,0
2010-06-09,2.7823,2.8095,2.5914,2.6733,91411,0
2010-06-10,2.7368,2.7915,2.6459,2.7915,98968,0
2010-06-11,2.7368,2.8188,2.7095,2.8095,55839,0
2010-06-14,2.8277,2.8642,2.7368,2.7823,101014,0
2010-06-15,2.7915,2.8823,2.6913,2.8823,106748,0
2010-06-16,2.8914,2.9186,2.8005,2.8277,107472,0
2010-06-17,2.8277,2.8367,2.7005,2.8095,149535,0
2010-06-18,2.8188,2.9096,2.7368,2.755,225493,0
2010-06-21,2.8095,2.8188,2.7368,2.7458,163904,0
2010-06-22,2.7823,2.8188,2.6459,2.6733,179628,0
2010-06-23,2.664,2.7187,2.5823,2.6459,130300,0
2010-06-24,2.6095,2.7641,2.5914,2.5914,189480,0
2010-06-25,2.6095,2.6551,2.5276,2.564,2324672,0
2010-06-28,2.546,2.6913,2.5095,2.6551,135299,0
2010-06-29,2.5914,2.6733,2.546,2.555,302727,0
2010-06-30,2.564,2.5823,2.5367,2.555,118545,0
2010-07-01,2.5914,2.664,2.564,2.6095,84569,0
2010-07-02,2.6276,2.6459,2.5823,2.5914,88222,0
2010-07-06,2.5914,2.6913,2.5914,2.6276,141323,0
2010-07-07,2.6459,2.6551,2.6004,2.6367,290802,0
2010-07-08,2.6733,2.6733,2.6187,2.6367,144419,0
2010-07-09,2.6276,2.664,2.6095,2.6459,241903,0
2010-07-12,2.6276,2.7095,2.6004,2.6187,89577,0
2010-07-13,2.664,2.7095,2.6367,2.7005,189974,0
2010-07-14,2.6824,2.7277,2.6733,2.6824,229573,0
2010-07-15,2.6824,2.6913,2.6095,2.6187,176072,0
2010-07-16,2.555,2.6187,2.555,2.6095,165342,0
2010-07-19,2.6004,2.6459,2.464,2.564,105839,0
2010-07-20,2.5367,2.6187,2.5367,2.5914,135511,0
2010-07-21,2.6095,2.6095,2.4549,2.5367,500841,0
2010-07-22,2.5914,2.6367,2.5367,2.6187,180216,0
2010-07-23,2.5914,2.7368,2.5914,2.7368,192909,0
2010-07-26,2.755,2.8459,2.6913,2.8277,269292,0
2010-07-27,2.8459,2.9642,2.8095,2.8095,130745,0
2010-07-28,2.7915,2.8367,2.7732,2.8095,70977,0
2010-07-29,2.8367,2.8551,2.7458,2.8277,58080,0
2010-07-30,2.7732,2.9005,2.7458,2.8551,35486,0
2010-08-02,2.9096,2.9458,2.8188,2.9186,59628,0
2010-08-03,2.9005,2.9458,2.8459,2.9005,40752,0
2010-08-04,2.9096,2.9915,2.8914,2.9823,41695,0
2010-08-05,2.9458,2.9732,2.8551,2.9096,59515,0
2010-08-06,2.8551,2.8823,2.8005,2.8733,18196,0
2010-08-09,2.9005,2.9005,2.8367,2.8733,36114,0
2010-08-10,2.8188,2.8277,2.755,2.8005,51720,0
2010-08-11,2.8914,3.0823,2.8914,3.0367,189140,0
2010-08-12,2.9551,3.3096,2.9551,3.2914,351822,0
2010-08-13,3.2642,3.3186,3.1914,3.2278,316379,0
2010-08-16,3.2005,3.3915,3.1095,3.3915,118492,0
2010-08-17,3.4006,3.6097,3.3915,3.5825,149281,0
2010-08-18,3.5915,4.0008,3.546,3.7552,485372,0
2010-08-19,3.8097,3.8097,3.3278,3.3459,194470,0
2010-08-20,3.3186,3.4551,3.1914,3.3186,104152,0
2010-08-23,3.255,3.3642,3.1824,3.2914,142099,0
2010-08-24,3.2368,3.4551,3.2096,3.3733,71094,0
2010-08-25,3.3459,3.6278,3.2823,3.5642,173947,0
2010-08-26,3.5915,3.6278,3.4734,3.5007,85710,0
2010-08-27,3.537,3.7006,3.4824,3.6824,85351,0
2010-08-30,3.6551,3.8643,3.5278,3.537,117441,0
2010-08-31,3.5278,3.7006,3.4006,3.6006,133726,0
2010-09-01,3.6643,3.7642,3.5915,3.6916,127289,0
2010-09-02,3.6916,3.7279,3.5642,3.6916,45996,0
2010-09-03,3.7461,3.7733,3.7006,3.737,90847,0
2010-09-07,3.7461,3.8371,3.5915,3.6097,73150,0
2010-09-08,3.6097,3.6824,3.4915,3.6733,70751,0
2010-09-09,3.7279,3.8643,3.6733,3.8278,352479,0
2010-09-10,3.8643,4.0823,3.7461,3.8371,601865,0
2010-09-13,3.8733,3.8733,3.6916,3.7279,331189,0
2010-09-14,3.7006,3.7188,3.5915,3.6187,187976,0
2010-09-15,3.6187,3.7188,3.6006,3.6824,58361,0
2010-09-16,3.6824,3.6824,3.5096,3.5915,117957,0
2010-09-17,3.6461,3.6733,3.546,3.6461,190028,0
2010-09-20,3.637,3.8188,3.5278,3.6461,227332,0
2010-09-21,3.6733,3.6733,3.5642,3.637,76157,0
2010-09-22,3.6097,3.7552,3.6006,3.6551,60032,0
2010-09-23,3.6187,3.6461,3.5007,3.5187,84314,0
2010-09-24,3.5642,3.7097,3.546,3.6733,51887,0
2010-09-27,3.6643,3.7097,3.637,3.6461,36369,0
2010-09-28,3.6643,3.7188,3.6097,3.6824,59278,0
2010-09-29,3.6643,3.937,3.6643,3.8371,337519,0
2010-09-30,3.8643,3.9279,3.7188,3.7552,318337,0
2010-10-01,3.8006,3.8006,3.6551,3.737,109113,0
2010-10-04,3.7097,3.7097,3.5278,3.6551,109568,0
2010-10-05,3.6824,3.8824,3.6643,3.8097,247537,0
2010-10-06,3.7733,3.9097,3.7188,3.8188,203363,0
2010-10-07,3.8461,3.8552,3.7006,3.8006,117717,0
2010-10-08,3.7916,3.8461,3.7097,3.8188,63570,0
2010-10-11,3.8006,3.8371,3.7097,3.7733,37703,0
2010-10-12,3.7461,3.7642,3.7006,3.737,75433,0
2010-10-13,3.7461,3.8643,3.6733,3.7824,103054,0
2010-10-14,3.7642,3.8461,3.7097,3.7642,51458,0
2010-10-15,3.8188,3.8371,3.6097,3.6643,190658,0
2010-10-18,3.6824,3.737,3.6097,3.6461,191477,0
2010-10-19,3.5732,3.6733,3.4915,3.5915,145041,0
2010-10-20,3.6187,3.7006,3.6006,3.6461,65478,0
2010-10-21,3.6733,3.7097,3.537,3.5915,185428,0
2010-10-22,3.5915,3.6097,3.5642,3.5915,28911,0
2010-10-25,3.6097,3.6278,3.546,3.5915,111993,0
2010-10-26,3.5642,3.7097,3.546,3.6733,122859,0
2010-10-27,3.6461,3.6733,3.5551,3.6097,41292,0
2010-10-28,3.637,3.637,3.5187,3.5187,169690,0
2010-10-29,3.5096,3.6006,3.5096,3.546,77014,0
2010-11-01,3.546,3.5551,3.4734,3.537,70918,0
2010-11-02,3.5915,3.7006,3.5915,3.7006,112892,0
2010-11-03,3.6916,3.7279,3.6461,3.6733,70324,0
2010-11-04,3.737,3.737,3.6006,3.6278,144527,0
2010-11-05,3.6461,3.7733,3.6006,3.7552,53127,0
2010-11-08,3.7279,3.7461,3.6643,3.7097,19015,0
2010-11-09,3.7097,3.7461,3.5551,3.6278,51438,0
2010-11-10,3.2733,3.5278,3.0458,3.4642,570310,0
2010-11-11,3.4369,3.4369,3.3186,3.3186,106117,0
2010-11-12,3.2823,3.3278,3.2186,3.2368,148331,0
2010-11-15,3.2733,3.3005,3.2005,3.2823,63255,0
2010-11-16,3.2459,3.2823,3.2005,3.2459,200110,0
2010-11-17,3.2459,3.3459,3.2459,3.3005,77187,0
2010-11-18,3.3186,3.3915,3.2823,3.3642,79688,0
2010-11-19,3.3733,3.3733,3.2733,3.2914,130099,0
2010-11-22,3.2733,3.3005,3.1824,3.2368,102446,0
2010-11-23,3.2096,3.2096,3.1458,3.1824,57260,0
2010-11-24,3.2278,3.2823,3.1732,3.2005,72824,0
2010-11-26,3.1732,3.1824,3.155,3.1824,4913,0
2010-11-29,3.155,3.2733,3.1095,3.2733,67716,0
2010-11-30,3.2459,3.2733,3.1643,3.2005,47954,0
2010-12-01,3.2459,3.2733,3.1643,3.2005,170521,0
2010-12-02,3.1914,3.2459,3.1458,3.2459,63513,0
2010-12-03,3.2186,3.2459,3.2005,3.2368,39993,0
2010-12-06,3.2186,3.2278,3.1732,3.2186,38565,0
2010-12-07,3.2278,3.2459,3.155,3.2005,132204,0
2010-12-08,3.1914,3.2459,3.1368,3.155,75031,0
2010-12-09,3.1732,3.2096,3.0914,3.2005,78550,0
2010-12-10,3.1643,3.2278,3.1458,3.2186,95923,0
2010-12-13,3.2186,3.2186,3.1458,3.1824,57791,0
2010-12-14,3.2005,3.2278,3.1643,3.1914,78955,0
2010-12-15,3.1824,3.2096,3.1643,3.1732,36122,0
2010-12-16,3.1458,3.2005,3.1186,3.1824,68652,0
2010-12-17,3.1824,3.2278,3.1095,3.2278,124610,0
2010-12-20,3.2005,3.2278,3.1824,3.2005,66079,0
2010-12-21,3.2186,3.2278,3.0914,3.2278,105987,0
2010-12-22,3.2368,3.3278,3.2005,3.2096,58162,0
2010-12-23,3.2096,3.2459,3.1005,3.2005,44894,0
2010-12-27,3.1368,3.1914,3.1278,3.1458,49836,0
2010-12-28,3.0914,3.2096,3.0914,3.1824,43951,0
2010-12-29,3.2005,3.2005,3.1095,3.1732,61148,0
2010-12-30,3.1824,3.2278,3.1186,3.2005,52454,0
2010-12-31,3.1914,3.2186,3.1643,3.1914,26417,0
2011-01-03,3.1824,3.3733,3.155,3.3278,92186,0
2011-01-04,3.3459,3.3459,3.2733,3.2733,74205,0
2011-01-05,3.2823,3.537,3.255,3.5278,56976,0
2011-01-06,3.4824,3.5825,3.4734,3.5642,35152,0
2011-01-07,3.5732,3.637,3.5732,3.6278,51427,0
2011-01-10,3.6006,3.6006,3.537,3.546,49721,0
2011-01-11,3.546,3.5825,3.4915,3.5187,44721,0
2011-01-12,3.5551,3.5915,3.4097,3.5007,22178,0
2011-01-13,3.4097,3.4734,3.4006,3.4097,40484,0
2011-01-14,3.4187,3.4187,3.3368,3.3824,47133,0
2011-01-18,3.3642,3.3642,3.2642,3.3005,84320,0
2011-01-19,3.2642,3.3096,3.2005,3.2278,141585,0
2011-01-20,3.2096,3.3368,3.1914,3.3186,71803,0
2011-01-21,3.2096,3.3733,3.1914,3.2914,47683,0
2011-01-24,3.3278,3.3278,3.155,3.1643,73033,0
2011-01-25,3.1643,3.1732,3.1278,3.155,79943,0
2011-01-26,3.1732,3.2096,3.0641,3.2096,59694,0
2011-01-27,3.2096,3.2914,3.1643,3.2459,75374,0
2011-01-28,3.2368,3.2459,3.1824,3.1824,54224,0
2011-01-31,3.1914,3.2278,3.0914,3.1732,43109,0
2011-02-01,3.1824,3.4551,3.1824,3.4277,62731,0
2011-02-02,3.4097,3.4551,3.3459,3.3551,12830,0
2011-02-03,3.3459,3.446,3.2823,3.3733,20731,0
2011-02-04,3.3642,3.4006,3.3459,3.3824,38110,0
2011-02-07,3.3551,3.4369,3.3278,3.3642,54043,0
2011-02-08,3.3459,3.4006,3.3186,3.3915,30412,0
2011-02-09,3.3642,3.4097,3.3278,3.3733,17611,0
2011-02-10,3.3642,3.3915,3.3642,3.3915,26806,0
2011-02-11,3.3733,3.4277,3.3642,3.4277,25941,0
2011-02-14,3.4097,3.4734,3.3733,3.3824,44322,0
2011-02-15,3.3824,3.4187,3.2914,3.3096,25737,0
2011-02-16,3.2733,3.3368,3.1914,3.2642,30187,0
2011-02-18,3.2642,3.2914,3.2368,3.2914,108246,0
2011-02-22,3.2733,3.3005,3.2278,3.2459,73367,0
2011-02-23,3.2278,3.3096,3.1914,3.2642,164373,0
2011-02-24,3.255,3.2914,3.2278,3.2823,137169,0
2011-02-25,3.2823,3.2914,3.255,3.2642,129424,0
2011-02-28,3.2368,3.3005,3.2368,3.2823,113463,0
2011-03-01,3.2823,3.3186,3.2186,3.2459,132895,0
2011-03-02,3.2459,3.2459,3.155,3.2005,908312,0
2011-03-03,3.2186,3.4551,3.2186,3.446,105183,0
2011-03-04,3.3278,3.4824,3.3278,3.4642,235354,0
2011-03-07,3.4551,3.4642,3.4187,3.4187,191608,0
2011-03-08,3.4097,3.4824,3.4097,3.4734,39739,0
2011-03-09,3.4734,3.5007,3.4097,3.5007,52259,0
2011-03-10,3.446,3.446,3.3278,3.3278,117925,0
2011-03-11,3.3642,3.3733,3.3186,3.3368,46008,0
2011-03-14,3.3005,3.4369,2.8642,3.2823,137103,0
2011-03-15,3.2186,3.3368,3.155,3.3368,71329,0
2011-03-16,3.3096,3.3368,3.2278,3.2733,78382,0
2011-03-17,3.3278,3.3551,3.2733,3.3368,93977,0
2011-03-18,3.4097,3.4824,3.3278,3.3824,118532,0
2011-03-21,3.4097,3.5007,3.4097,3.5007,86317,0
2011-03-22,3.4642,3.5007,3.3824,3.4277,42181,0
2011-03-23,3.4097,3.4277,3.3733,3.4006,39006,0
2011-03-24,3.4097,3.4369,3.3551,3.3642,38741,0
2011-03-25,3.4369,3.446,3.3551,3.4006,50123,0
2011-03-28,3.4187,3.4551,3.3733,3.3824,38431,0
2011-03-29,3.3824,3.4734,3.3824,3.4734,79903,0
2011-03-30,3.4642,3.546,3.4277,3.5187,91490,0
2011-03-31,3.537,3.546,3.4642,3.4915,87669,0
2011-04-01,3.5007,3.5278,3.446,3.4824,54193,0
2011-04-04,3.4642,3.546,3.4097,3.5278,68361,0
2011-04-05,3.5096,3.637,3.4824,3.637,79147,0
2011-04-06,3.5642,3.7916,3.5551,3.7461,87777,0
2011-04-07,3.7279,3.7824,3.6824,3.7733,32909,0
2011-04-08,3.8006,3.9734,3.7824,3.9462,88790,0
2011-04-11,3.937,4.0552,3.8916,4.0552,63334,0
2011-04-12,4.0461,4.1097,3.8097,3.8097,247306,0
2011-04-13,3.8097,3.8824,3.7916,3.8188,126416,0
2011-04-14,3.8006,3.8371,3.637,3.8278,767058,0
2011-04-15,3.7733,3.8097,3.637,3.8097,104835,0
2011-04-18,3.7642,3.8461,3.7279,3.7642,69494,0
2011-04-19,3.7916,3.7916,3.5915,3.6461,55147,0
2011-04-20,3.737,3.8188,3.6916,3.7279,81043,0
2011-04-21,3.7279,3.7733,3.6733,3.6733,15334,0
2011-04-25,3.6733,3.7461,3.6733,3.7097,35594,0
2011-04-26,3.7824,3.9916,3.7642,3.937,55178,0
2011-04-27,3.8916,3.8916,3.7461,3.7916,52033,0
2011-04-28,3.8006,3.9643,3.8006,3.9643,23365,0
2011-04-29,3.9825,4.0008,3.8097,3.9462,60023,0
2011-05-02,3.9462,3.9643,3.7188,3.7279,38511,0
2011-05-03,3.7279,3.7279,3.5278,3.5551,51094,0
2011-05-04,3.6551,3.7097,3.5915,3.5915,97275,0
2011-05-05,3.5732,3.5825,3.446,3.4642,49113,0
2011-05-06,3.5007,3.5187,3.4277,3.446,56870,0
2011-05-09,3.7097,3.8824,3.6643,3.8552,264894,0
2011-05-10,3.8643,4.1823,3.8643,4.1823,256695,0
2011-05-11,4.1823,4.2643,4.0461,4.0461,205782,0
2011-05-12,4.0461,4.3734,4.0461,4.3734,225523,0
2011-05-13,4.4098,4.4371,4.2733,4.2824,238073,0
2011-05-16,4.2915,4.3462,3.9916,3.9916,172322,0
2011-05-17,3.9825,3.9916,3.8643,3.8643,104812,0
2011-05-18,3.8278,3.9825,3.8278,3.9734,75538,0
2011-05-19,4.037,4.228,4.0008,4.1552,101524,0
2011-05-20,4.1823,4.3189,4.128,4.2188,206559,0
2011-05-23,4.1642,4.228,4.0461,4.1006,102002,0
2011-05-24,4.1188,4.1734,3.9279,3.9462,75387,0
2011-05-25,3.9462,4.1461,3.9097,4.0915,60923,0
2011-05-26,4.0915,4.3189,4.0279,4.228,101686,0
2011-05-27,4.2733,4.3915,4.2733,4.337,168638,0
2011-05-31,4.3915,4.5189,4.3643,4.5189,174266,0
2011-06-01,4.5462,4.7372,4.4825,4.6734,352861,0
2011-06-02,4.6553,4.6553,4.5462,4.5552,202125,0
2011-06-03,4.5099,4.6372,4.4098,4.5189,206153,0
2011-06-06,4.4825,4.5915,4.4371,4.4371,151642,0
2011-06-07,4.5099,4.5552,4.4643,4.5006,140529,0
2011-06-08,4.4643,4.5643,4.328,4.3552,93785,0
2011-06-09,4.3643,4.4825,4.3643,4.4643,123494,0
2011-06-10,4.4281,4.5099,4.3189,4.3643,279957,0
2011-06-13,4.4006,4.4552,4.3734,4.4188,210153,0
2011-06-14,4.4734,4.5006,4.4281,4.4825,139858,0
2011-06-15,4.4188,4.4825,4.1097,4.1097,92279,0
2011-06-16,4.1642,4.4188,4.1188,4.4188,112135,0
2011-06-17,4.4462,4.5006,4.4006,4.4371,181735,0
2011-06-20,4.4462,4.4916,4.3552,4.4552,139479,0
2011-06-21,4.5099,4.5462,4.4643,4.5006,84242,0
2011-06-22,4.4825,4.5006,4.3915,4.4098,241029,0
2011-06-23,4.3643,4.528,4.3189,4.528,56967,0
2011-06-24,4.5462,4.6462,4.4825,4.6281,1024096,0
2011-06-27,4.6915,4.6915,4.5552,4.6097,181953,0
2011-06-28,4.6462,4.6462,4.6007,4.6372,251306,0
2011-06-29,4.619,4.6372,4.5006,4.5915,184218,0
2011-06-30,4.619,4.6372,4.6007,4.6281,106355,0
2011-07-01,4.6372,4.6462,4.5462,4.619,258812,0
2011-07-05,4.6372,4.728,4.5552,4.6826,239347,0
2011-07-06,4.6915,4.7191,4.5552,4.6915,192320,0
2011-07-07,4.728,4.7645,4.7099,4.7191,180425,0
2011-07-08,4.6553,4.6915,4.528,4.6644,101283,0
2011-07-11,4.6097,4.6826,4.5915,4.5915,68398,0
2011-07-12,4.5552,4.5915,4.5006,4.5643,79627,0
2011-07-13,4.5915,4.6462,4.5372,4.5915,54823,0
2011-07-14,4.5099,4.6462,4.4281,4.4552,74455,0
2011-07-15,4.4734,4.5735,4.4188,4.4462,72772,0
2011-07-18,4.4188,4.4371,4.328,4.4281,84548,0
2011-07-19,4.4734,4.5462,4.4006,4.4371,55238,0
2011-07-20,4.4462,4.5462,4.4098,4.528,35463,0
2011-07-21,4.5462,4.5462,4.3825,4.4734,42761,0
2011-07-22,4.5099,4.5099,4.4825,4.4916,219167,0
2011-07-25,4.3734,4.4825,4.3734,4.4098,113916,0
2011-07-26,4.4462,4.4643,4.3643,4.3915,94746,0
2011-07-27,4.3552,4.4552,4.1823,4.2188,141201,0
2011-07-28,4.2007,4.2007,3.9916,4.0734,127424,0
2011-07-29,4.0188,4.0552,3.9097,3.9734,87738,0
2011-08-01,3.7461,4.0461,3.4551,3.6824,485589,0
2011-08-02,3.7188,3.8824,3.6551,3.7188,133357,0
2011-08-03,3.737,3.8916,3.6824,3.7461,105054,0
2011-08-04,3.7097,3.7097,3.3824,3.3824,151034,0
2011-08-05,3.4277,3.5642,3.0914,3.3005,130470,0
2011-08-08,3.1914,3.3096,2.9551,2.9551,207682,0
2011-08-09,2.9732,3.6006,2.9096,3.537,172670,0
2011-08-10,3.5278,3.5278,3.0914,3.1005,243187,0
2011-08-11,3.1005,3.3278,2.9642,3.2459,147168,0
2011-08-12,3.1824,3.3642,3.1732,3.3186,93778,0
2011-08-15,3.3459,3.4734,3.2823,3.4551,62274,0
2011-08-16,3.3551,3.4097,3.2733,3.3096,82004,0
2011-08-17,3.3186,3.3824,3.3186,3.3642,48767,0
2011-08-18,3.1914,3.2186,3.1095,3.1458,142112,0
2011-08-19,3.0914,3.3915,3.0914,3.3642,117066,0
2011-08-22,3.4642,3.4734,3.2186,3.2642,61407,0
2011-08-23,3.2823,3.5278,3.1914,3.5278,79526,0
2011-08-24,3.5007,3.5915,3.4097,3.5915,52823,0
2011-08-25,3.546,3.5915,3.3096,3.3642,80232,0
2011-08-26,3.3278,3.4097,3.2733,3.3278,44821,0
2011-08-29,3.3368,3.5096,3.2642,3.5007,63409,0
2011-08-30,3.4277,3.4642,3.3733,3.4551,48185,0
2011-08-31,3.4824,3.5278,3.4006,3.446,128822,0
2011-09-01,3.446,3.546,3.2823,3.3005,118455,0
2011-09-02,3.2186,3.2368,3.1095,3.1278,108704,0
2011-09-06,3.0914,3.255,3.0914,3.2096,62144,0
2011-09-07,3.2914,3.4006,3.2914,3.3551,60088,0
2011-09-08,3.3368,3.4277,3.255,3.3005,64159,0
2011-09-09,3.2733,3.2733,3.1278,3.1643,97340,0
2011-09-12,3.1458,3.2005,3.0004,3.1824,270884,0
2011-09-13,3.1824,3.3733,3.1186,3.3278,80177,0
2011-09-14,3.5915,3.5915,3.3551,3.5551,89965,0
2011-09-15,3.5732,3.5732,3.4097,3.4551,54401,0
2011-09-16,3.4187,3.4824,3.2642,3.4097,166753,0
2011-09-19,3.2823,3.5278,3.2823,3.446,48772,0
2011-09-20,3.4642,3.4915,3.3278,3.3733,101821,0
2011-09-21,3.3733,3.4915,3.2459,3.3459,221143,0
2011-09-22,3.1368,3.2642,3.1186,3.155,145989,0
2011-09-23,3.1458,3.4097,3.1458,3.2914,75183,0
2011-09-26,3.3368,3.4277,3.1824,3.4097,62030,0
2011-09-27,3.4097,3.5825,3.4006,3.4277,109040,0
2011-09-28,3.4187,3.546,3.1458,3.1458,81269,0
2011-09-29,2.8823,3.3642,2.8823,3.3642,60156,0
2011-09-30,3.2914,3.4097,3.2005,3.3915,130763,0
2011-10-03,3.3186,3.4824,3.3096,3.3186,164659,0
2011-10-04,3.3186,3.4551,3.2642,3.4369,178780,0
2011-10-05,3.4369,3.4551,3.2096,3.4369,43998,0
2011-10-06,3.4097,3.5007,3.3096,3.5007,98067,0
2011-10-07,3.446,3.4915,3.3368,3.3642,39319,0
2011-10-10,3.3824,3.4097,3.2914,3.3824,148266,0
2011-10-11,3.3368,3.4734,3.3368,3.4734,78988,0
2011-10-12,3.4369,3.637,3.4097,3.637,98527,0
2011-10-13,3.5915,3.637,3.4551,3.637,36558,0
2011-10-14,3.637,3.9189,3.6187,3.8916,90008,0
2011-10-17,3.8188,3.8643,3.6916,3.7279,80473,0
2011-10-18,3.7279,3.8278,3.5915,3.8188,76638,0
2011-10-19,3.7916,3.7916,3.546,3.5642,61506,0
2011-10-20,3.5642,3.6187,3.3915,3.5007,29578,0
2011-10-21,3.6006,3.6824,3.5187,3.6461,141428,0
2011-10-24,3.6643,3.8371,3.6278,3.8371,85488,0
2011-10-25,3.7733,3.8097,3.6916,3.7461,63469,0
2011-10-26,3.8278,3.9462,3.6824,3.937,100021,0
2011-10-27,4.0915,4.2733,4.0098,4.1461,196121,0
2011-10-28,4.0008,4.137,3.9462,4.0461,89696,0
2011-10-31,3.8552,3.8643,3.7279,3.7552,92927,0
2011-11-01,3.4277,3.7552,3.4277,3.7279,128422,0
2011-11-02,3.8371,3.8371,3.7824,3.8097,89867,0
2011-11-03,3.8733,4.0734,3.7552,4.0461,67780,0
2011-11-04,3.9825,4.0008,3.5732,3.7552,91181,0
2011-11-07,3.7461,3.7461,3.4734,3.4915,145598,0
2011-11-08,3.546,3.5732,3.2733,3.537,201147,0
2011-11-09,3.4369,3.4369,3.3551,3.3551,148572,0
2011-11-10,3.3733,3.4642,3.2914,3.4277,110532,0
2011-11-11,3.4734,3.5278,3.4734,3.5187,144972,0
2011-11-14,3.5007,3.5278,3.3642,3.3824,130994,0
2011-11-15,3.3096,3.4277,3.2733,3.4187,69414,0
2011-11-16,3.3824,3.4369,3.3096,3.3278,129968,0
2011-11-17,3.3278,3.4551,3.2642,3.3096,111318,0
2011-11-18,3.2914,3.3368,3.2459,3.2914,67108,0
2011-11-21,3.2278,3.3096,3.1914,3.2186,81300,0
2011-11-22,3.2278,3.2459,3.1368,3.155,108264,0
2011-11-23,3.1278,3.1368,3.0095,3.0095,98940,0
2011-11-25,3.0186,3.0641,2.9096,2.9096,44783,0
2011-11-28,3.0733,3.2005,3.0004,3.1824,115102,0
2011-11-29,3.2005,3.2005,3.1095,3.155,30655,0
2011-11-30,3.3005,3.4824,3.2368,3.4369,172627,0
2011-12-01,3.4006,3.5096,3.2096,3.4277,92405,0
2011-12-02,3.5007,3.5007,3.1824,3.2642,108567,0
2011-12-05,3.2459,3.3368,3.2459,3.3368,99612,0
2011-12-06,3.3186,3.3642,3.1368,3.2278,177702,0
2011-12-07,3.1458,3.1643,3.0641,3.0823,131211,0
2011-12-08,3.0095,3.0458,2.9551,2.9551,257163,0
2011-12-09,3.0733,3.2005,2.9732,3.1643,114506,0
2011-12-12,3.1005,3.1186,2.9823,3.0641,73917,0
2011-12-13,3.1005,3.1368,2.9642,2.9823,385714,0
2011-12-14,2.9823,3.1824,2.9642,3.1278,182508,0
2011-12-15,3.1824,3.3005,3.155,3.2914,124649,0
2011-12-16,3.3186,3.4006,3.2914,3.3096,341445,0
2011-12-19,3.3642,3.4915,3.3368,3.3551,129504,0
2011-12-20,3.446,3.6097,3.446,3.5825,101666,0
2011-12-21,3.537,3.5732,3.4187,3.5642,75305,0
2011-12-22,3.4915,3.5642,3.4187,3.4551,104670,0
2011-12-23,3.4734,3.4734,3.4006,3.4187,35711,0
2011-12-27,3.4097,3.446,3.3368,3.446,58114,0
2011-12-28,3.4369,3.5096,3.3733,3.4277,66802,0
2011-12-29,3.4551,3.5278,3.4277,3.5096,63649,0
2011-12-30,3.4915,3.4915,3.3642,3.4006,91834,0
2012-01-03,3.5096,3.546,3.4097,3.546,135797,0
2012-01-04,3.5187,3.5278,3.446,3.4551,39280,0
2012-01-05,3.4187,3.4369,3.3186,3.3642,77194,0
2012-01-06,3.3278,3.3733,3.2733,3.2823,60459,0
2012-01-09,3.2914,3.3005,3.2368,3.2733,91132,0
2012-01-10,3.3096,3.3368,3.2642,3.2733,67210,0
2012-01-11,3.255,3.3096,3.2368,3.2733,39864,0
2012-01-12,3.2733,3.2914,3.2278,3.2823,56156,0
2012-01-13,3.3642,3.4369,3.3005,3.3096,89989,0
2012-01-17,3.3368,3.3915,3.3186,3.3278,179379,0
2012-01-18,3.3096,3.3551,3.2914,3.3278,105321,0
2012-01-19,3.3459,3.3551,3.2914,3.3459,62675,0
2012-01-20,3.3278,3.4369,3.3186,3.4277,64677,0
2012-01-23,3.4642,3.4642,3.3005,3.4097,37215,0
2012-01-24,3.4006,3.5007,3.3368,3.5007,62154,0
2012-01-25,3.5007,3.637,3.4277,3.6278,35261,0
2012-01-26,3.637,3.637,3.4642,3.5915,44462,0
2012-01-27,3.5278,3.637,3.5007,3.6278,52717,0
2012-01-30,3.6278,3.6278,3.5007,3.5187,59556,0
2012-01-31,3.5551,3.5642,3.4915,3.5278,41311,0
2012-02-01,3.4824,3.6824,3.4642,3.637,118680,0
2012-02-02,3.5278,3.637,3.5007,3.6097,149404,0
2012-02-03,3.637,3.7279,3.6006,3.637,79807,0
2012-02-06,3.637,3.6824,3.5278,3.6097,80541,0
2012-02-07,3.6006,3.6551,3.5642,3.637,92310,0
2012-02-08,3.6187,3.7279,3.5732,3.7188,63230,0
2012-02-09,3.7006,3.7188,3.6278,3.6551,55069,0
2012-02-10,3.6187,3.6733,3.6006,3.6187,28934,0
2012-02-13,3.637,3.6733,3.6278,3.637,55111,0
2012-02-14,3.637,3.637,3.5732,3.5915,55580,0
2012-02-15,3.6097,3.6097,3.4551,3.4734,46781,0
2012-02-16,3.4915,3.5915,3.4551,3.546,69162,0
2012-02-17,3.5278,3.5915,3.5007,3.537,48017,0
2012-02-21,3.537,3.5915,3.4642,3.5187,122920,0
2012-02-22,4.2097,4.328,4.2097,4.3097,2014506,0
2012-02-23,4.2824,4.4734,4.2824,4.4734,413913,0
2012-02-24,4.3734,4.4552,4.328,4.3734,158680,0
2012-02-27,4.3552,4.4188,4.3462,4.3643,224347,0
2012-02-28,4.3552,4.4188,4.3552,4.3825,105890,0
2012-02-29,4.3915,4.4371,4.3734,4.3825,192587,0
2012-03-01,4.4188,4.4371,4.3643,4.3643,172323,0
2012-03-02,4.3734,4.3825,4.3189,4.3462,186618,0
2012-03-05,4.3097,4.3915,4.3097,4.3552,112832,0
2012-03-06,4.2733,4.3552,4.2643,4.2915,199818,0
2012-03-07,4.3189,4.3915,4.3097,4.3643,324171,0
2012-03-08,4.3552,4.4188,4.3552,4.4188,70549,0
2012-03-09,4.4281,4.4462,4.3734,4.3915,137015,0
2012-03-12,4.4006,4.4098,4.337,4.3643,143369,0
2012-03-13,4.4006,4.4006,4.3552,4.3734,190678,0
2012-03-14,4.3462,4.3825,4.328,4.3552,127499,0
2012-03-15,4.3734,4.3734,4.3462,4.3643,109330,0
2012-03-16,4.3552,4.4006,4.328,4.3825,307188,0
2012-03-19,4.3643,4.4006,4.3643,4.3915,276653,0
2012-03-20,4.3643,4.4006,4.337,4.3825,442697,0
2012-03-21,4.3825,4.4006,4.3189,4.3643,540685,0
2012-03-22,4.3006,4.7735,4.2371,4.7553,206794,0
2012-03-23,4.7191,4.7372,4.6281,4.6644,298015,0
2012-03-26,4.7463,5.3918,4.6826,5.3554,378640,0
2012-03-27,5.3826,5.6462,5.3735,5.5371,286101,0
2012-03-28,5.5371,5.6462,5.21,5.3918,335041,0
2012-03-29,5.3372,5.3463,5.0099,5.0373,343717,0
2012-03-30,5.0554,5.4464,5.0008,5.4281,551254,0
2012-04-02,5.4191,5.6827,5.3554,5.6827,393683,0
2012-04-03,5.6462,5.7099,5.5282,5.6645,217268,0
2012-04-04,5.5827,5.6099,5.4918,5.5827,89137,0
2012-04-05,5.4827,5.8191,5.4645,5.7828,109679,0
2012-04-09,5.6827,5.7282,5.5555,5.5735,230501,0
2012-04-10,5.4645,5.7282,5.4191,5.6555,217725,0
2012-04-11,5.7282,5.8191,5.5646,5.6191,240900,0
2012-04-12,5.6099,5.81,5.6099,5.7646,138972,0
2012-04-13,5.7373,5.7373,5.5735,5.6009,102181,0
2012-04-16,5.6555,5.8191,5.5919,5.7828,162970,0
2012-04-17,5.801,5.9828,5.801,5.8828,133363,0
2012-04-18,5.8554,5.9738,5.7828,5.8374,217819,0
2012-04-19,5.81,5.8191,5.4191,5.5282,215699,0
2012-04-20,5.5919,5.7462,5.4371,5.6099,141490,0
2012-04-23,5.5099,5.5099,5.1464,5.21,273485,0
2012-04-24,5.2007,5.328,5.1917,5.2371,137754,0
2012-04-25,5.319,5.3735,5.2371,5.3554,123780,0
2012-04-26,5.319,5.319,4.919,5.0191,295242,0
2012-04-27,5.0373,5.2281,5.0099,5.21,157266,0
2012-04-30,5.1736,5.2007,5.119,5.1917,1008735,0
2012-05-01,5.1917,5.319,5.1008,5.119,202874,0
2012-05-02,5.0917,5.2281,5.0099,5.2281,135770,0
2012-05-03,5.2007,5.2191,5.0099,5.0554,77316,0
2012-05-04,5.0099,5.0554,4.9007,4.928,87115,0
2012-05-07,4.928,4.9644,4.7916,4.928,99244,0
2012-05-08,4.919,5.0644,4.8189,5.0464,94997,0
2012-05-09,4.9917,4.9917,4.5099,4.6734,133777,0
2012-05-10,4.7099,4.7099,4.4643,4.5825,75916,0
2012-05-11,4.5825,4.7191,4.5462,4.6281,174917,0
2012-05-14,4.7826,5.1826,4.7735,4.919,559363,0
2012-05-15,4.9463,5.0464,4.91,5.0281,85633,0
2012-05-16,5.0373,5.0373,4.8916,4.9373,100738,0
2012-05-17,4.9373,5.1008,4.6372,4.6644,179794,0
2012-05-18,4.6553,4.7372,4.6372,4.6734,146074,0
2012-05-21,4.6826,4.7099,4.5825,4.6915,132001,0
2012-05-22,4.7099,4.7645,4.6097,4.6644,140131,0
2012-05-23,4.6007,4.8007,4.6007,4.7463,136737,0
2012-05-24,4.7735,4.8099,4.6007,4.7191,132738,0
2012-05-25,4.728,4.728,4.619,4.6553,59582,0
2012-05-29,4.728,4.7372,4.6097,4.728,236867,0
2012-05-30,4.6644,4.7099,4.6281,4.6826,53588,0
2012-05-31,4.7099,4.7553,4.6462,4.6915,175351,0
2012-06-01,4.5643,4.6644,4.528,4.5462,119040,0
2012-06-04,4.5552,4.6826,4.5099,4.5643,175369,0
2012-06-05,4.5189,4.5552,4.3552,4.3552,82163,0
2012-06-06,4.3825,4.5372,4.2461,4.4098,152796,0
2012-06-07,4.5006,4.5915,4.4188,4.4643,189691,0
2012-06-08,4.4371,4.5915,4.4098,4.5462,99226,0
2012-06-11,4.5915,4.6553,4.5189,4.6007,142245,0
2012-06-12,4.6281,4.8826,4.5643,4.8463,200624,0
2012-06-13,4.8099,4.91,4.7372,4.7735,168066,0
2012-06-14,4.8007,4.91,4.7916,4.8826,90949,0
2012-06-15,4.8643,4.919,4.7826,4.8372,108422,0
2012-06-18,4.8281,5.0008,4.8099,4.919,58914,0
2012-06-19,4.928,5.0281,4.928,5.0008,137425,0
2012-06-20,4.9736,5.0373,4.6915,4.7645,158508,0
2012-06-21,4.7553,4.8099,4.4916,4.528,116317,0
2012-06-22,4.5915,4.7916,4.5735,4.6007,853973,0
2012-06-25,4.528,4.8463,4.5006,4.8463,76955,0
2012-06-26,4.8007,4.8735,4.6915,4.8281,93028,0
2012-06-27,4.8189,5.2371,4.8189,5.2371,213286,0
2012-06-28,5.1826,5.319,5.1645,5.2191,260284,0
2012-06-29,5.3554,5.3826,5.0191,5.0644,199666,0
2012-07-02,4.4916,4.8916,4.4281,4.8916,216093,0
2012-07-03,4.8643,4.9554,4.8372,4.8643,59643,0
2012-07-05,4.8643,4.91,4.7645,4.7916,79839,0
2012-07-06,4.7372,4.8463,4.619,4.8099,71034,0
2012-07-09,4.7916,4.8554,4.6644,4.7553,97740,0
2012-07-10,4.8189,4.8281,4.6915,4.7099,63769,0
2012-07-11,4.7099,4.8099,4.6372,4.8007,68680,0
2012-07-12,4.7735,4.8372,4.7191,4.8189,68841,0
2012-07-13,4.8281,5.2464,4.8007,5.21,140046,0
2012-07-16,5.128,5.128,4.6826,4.7463,113612,0
2012-07-17,4.7916,4.8826,4.6826,4.7826,53990,0
2012-07-18,4.7826,4.8189,4.5643,4.5825,78644,0
2012-07-19,4.6097,4.6281,4.4825,4.5372,78376,0
2012-07-20,4.4916,4.528,4.4098,4.5099,106779,0
2012-07-23,4.4552,4.5099,4.3552,4.4281,59761,0
2012-07-24,4.4643,4.4643,4.228,4.2461,70435,0
2012-07-25,4.2643,4.2733,3.9279,3.9825,136230,0
2012-07-26,4.0461,4.1734,3.9097,4.1552,113646,0
2012-07-27,4.1823,4.4371,4.0734,4.3734,166061,0
2012-07-30,4.3643,4.4462,4.2915,4.328,76559,0
2012-07-31,4.3006,4.3462,4.2558,4.2824,86092,0
2012-08-01,4.3097,4.3189,3.8461,3.8643,75445,0
2012-08-02,3.8371,4.0188,3.8371,3.8643,71610,0
2012-08-03,3.9552,4.0734,3.9189,3.9825,76657,0
2012-08-06,3.9643,4.1915,3.9643,4.0008,84183,0
2012-08-07,4.0279,4.0644,3.8916,3.9189,59018,0
2012-08-08,3.637,3.6643,3.2186,3.2368,452060,0
2012-08-09,3.2368,3.3733,3.1732,3.3642,136569,0
2012-08-10,3.3824,3.4734,3.3186,3.4006,71143,0
2012-08-13,3.4097,3.4187,3.2914,3.3368,69740,0
2012-08-14,3.3733,3.3733,3.1914,3.255,91300,0
2012-08-15,3.2642,3.2823,3.1643,3.255,149116,0
2012-08-16,3.2642,3.4097,3.1643,3.4006,84745,0
2012-08-17,3.4097,3.546,3.3368,3.537,105950,0
2012-08-20,3.537,3.537,3.4277,3.4551,50961,0
2012-08-21,3.4734,3.737,3.446,3.6551,87017,0
2012-08-22,3.6278,3.6461,3.4097,3.4369,115524,0
2012-08-23,3.4187,3.4915,3.3642,3.3915,37517,0
2012-08-24,3.3824,3.4551,3.3642,3.4551,42078,0
2012-08-27,3.4734,3.5278,3.446,3.4824,32153,0
2012-08-28,3.4915,3.537,3.4097,3.4551,40572,0
2012-08-29,3.446,3.5096,3.4097,3.4734,36620,0
2012-08-30,3.4369,3.4642,3.4187,3.4551,33244,0
2012-08-31,3.4915,3.4915,3.3824,3.4097,47290,0
2012-09-04,3.4097,3.4734,3.3642,3.4551,32358,0
2012-09-05,3.4277,3.4734,3.4097,3.4551,54279,0
2012-09-06,3.4734,3.5915,3.4097,3.4551,104833,0
2012-09-07,3.4734,3.5007,3.4187,3.4734,37270,0
2012-09-10,3.4824,3.5007,3.4277,3.4915,36663,0
2012-09-11,3.4277,3.6551,3.4277,3.6551,52006,0
2012-09-12,3.6643,3.6824,3.5732,3.6733,40073,0
2012-09-13,3.6733,4.0008,3.6187,3.9552,106709,0
2012-09-14,3.9916,4.0461,3.7733,3.8461,179379,0
2012-09-17,3.8188,3.8552,3.637,3.7279,73249,0
2012-09-18,3.7097,3.7733,3.546,3.6551,73495,0
2012-09-19,3.6551,3.6551,3.546,3.637,95415,0
2012-09-20,3.6006,3.9007,3.5551,3.8371,69950,0
2012-09-21,3.9643,4.1097,3.678,3.6824,366576,0
2012-09-24,3.6733,3.8733,3.6733,3.8278,65004,0
2012-09-25,3.8643,3.9734,3.6916,3.7006,135712,0
2012-09-26,3.7006,3.8643,3.6551,3.7552,94598,0
2012-09-27,3.7916,3.8916,3.7097,3.8278,50071,0
2012-09-28,3.8006,3.8643,3.7733,3.8006,59662,0
2012-10-01,3.8188,3.8824,3.6733,3.6916,49526,0
2012-10-02,3.7188,3.7916,3.6551,3.7642,57812,0
2012-10-03,3.7824,4.0098,3.7824,3.9916,101666,0
2012-10-04,4.0098,4.0733,3.8643,3.937,35584,0
2012-10-05,3.9462,4.0083,3.9007,3.9189,67013,0
2012-10-08,3.9189,3.9189,3.8371,3.8643,45242,0
2012-10-09,3.8824,3.8824,3.6643,3.6916,107218,0
2012-10-10,3.7279,3.8799,3.6643,3.6733,118553,0
2012-10-11,3.7097,3.7598,3.6824,3.7188,14661,0
2012-10-12,3.7279,3.7461,3.6824,3.737,16196,0
2012-10-15,3.7461,3.9279,3.7461,3.8916,33880,0
2012-10-16,3.9097,3.9097,3.8097,3.8371,22227,0
2012-10-17,3.8371,3.8371,3.6733,3.6824,57897,0
2012-10-18,3.6916,3.7188,3.637,3.6461,112522,0
2012-10-19,3.637,3.6733,3.4734,3.546,94529,0
2012-10-22,3.5642,3.6824,3.4369,3.4642,65327,0
2012-10-23,3.4277,3.4596,3.2733,3.3368,78408,0
2012-10-24,3.3642,3.4642,3.3186,3.3459,49300,0
2012-10-25,3.3824,3.4006,3.3642,3.3733,13009,0
2012-10-26,3.3824,3.4824,3.3642,3.3642,33428,0
2012-10-31,3.3642,3.546,3.3278,3.537,37302,0
2012-11-01,3.546,3.6278,3.4915,3.5187,51956,0
2012-11-02,3.5278,3.546,3.3278,3.3642,52287,0
2012-11-05,3.3551,3.446,3.3278,3.4097,29306,0
2012-11-06,3.4369,3.637,3.4369,3.537,127937,0
2012-11-07,3.4824,3.4824,3.3915,3.4369,141276,0
2012-11-08,3.4187,3.4369,3.3642,3.3642,98882,0
2012-11-09,3.3642,3.4459,3.3233,3.3642,106454,0
2012-11-12,3.3915,3.4006,3.3186,3.3368,95586,0
2012-11-13,3.3278,3.3551,3.3186,3.3278,60453,0
2012-11-14,3.3459,3.3642,3.1643,3.1824,156803,0
2012-11-15,3.1732,3.1824,3.0004,3.0095,103790,0
2012-11-16,3.0004,3.0367,2.9096,3.0004,109762,0
2012-11-19,3.0549,3.0549,2.9642,2.9915,76463,0
2012-11-20,2.9915,2.9915,2.9278,2.9732,60930,0
2012-11-21,3.0004,3.0004,2.9367,2.9732,58188,0
2012-11-23,3.0004,3.155,2.9732,3.0914,47057,0
2012-11-26,3.1005,3.3054,3.1005,3.2005,98731,0
2012-11-27,3.2096,3.3642,3.1368,3.2278,72240,0
2012-11-28,3.2096,3.2368,3.0641,3.1458,39951,0
2012-11-29,3.2368,3.255,3.155,3.2005,56634,0
2012-11-30,3.2368,3.2914,3.1914,3.2368,100136,0
2012-12-03,3.2733,3.2823,3.1186,3.1914,73310,0
2012-12-04,3.2368,3.255,3.1824,3.2278,56322,0
2012-12-05,3.255,3.255,3.182,3.2005,37840,0
2012-12-06,3.2096,3.2096,3.1643,3.1824,59789,0
2012-12-07,3.1824,3.2459,3.1824,3.2368,15468,0
2012-12-10,3.2914,3.4824,3.2459,3.4642,97780,0
2012-12-11,3.5007,3.7733,3.5006,3.7461,149778,0
2012-12-12,3.7642,3.7824,3.6461,3.6824,81081,0
2012-12-13,3.6643,3.6824,3.4734,3.5278,54942,0
2012-12-14,3.537,3.6824,3.5187,3.6824,62016,0
2012-12-17,3.6824,3.7733,3.637,3.7552,41695,0
2012-12-18,3.7737,3.7831,3.6526,3.7831,52061,0
2012-12-19,3.7178,3.7924,3.5503,3.7458,64775,0
2012-12-20,3.7272,4.1746,3.7272,4.1559,88097,0
2012-12-21,4.128,4.1372,3.9601,4.1185,136017,0
2012-12-24,4.4167,4.4167,4.0767,4.1092,26057,0
2012-12-26,4.0626,4.0814,3.9322,4.0077,50941,0
2012-12-27,4.0068,4.0999,3.839,3.9509,79832,0
2012-12-28,3.9227,3.9788,3.7272,3.7272,63391,0
2012-12-31,3.7552,4.0906,3.7552,3.988,100054,0
2013-01-02,4.1559,4.1837,3.9694,4.0068,128226,0
2013-01-03,4.0254,4.0814,3.8949,3.9043,57763,0
2013-01-04,3.9322,4.0253,3.8856,3.8949,82536,0
2013-01-07,3.9135,3.9509,3.839,3.8576,47908,0
2013-01-08,3.8297,3.8763,3.7644,3.8297,64933,0
2013-01-09,3.8483,3.8849,3.7458,3.811,37300,0
2013-01-10,3.811,3.9043,3.7458,3.867,57300,0
2013-01-11,3.867,3.9321,3.7831,3.8018,106472,0
2013-01-14,3.8297,3.9135,3.7924,3.8204,87581,0
2013-01-15,3.811,3.8763,3.7272,3.8297,115510,0
2013-01-16,3.8204,3.8763,3.7552,3.8297,107439,0
2013-01-17,3.8576,3.867,3.7458,3.7737,123810,0
2013-01-18,3.7737,3.8297,3.7272,3.8204,162514,0
2013-01-22,3.8856,3.9509,3.7737,3.8204,93890,0
2013-01-23,3.8204,3.8856,3.7272,3.7924,243573,0
2013-01-24,3.7737,3.839,3.6526,3.6806,348189,0
2013-01-25,3.6992,3.7272,3.6247,3.634,154420,0
2013-01-28,3.662,3.8763,3.662,3.8483,257454,0
2013-01-29,3.8576,3.9974,3.8576,3.9509,141098,0
2013-01-30,3.9601,3.9974,3.8856,3.988,121523,0
2013-01-31,4.0068,4.0533,3.9601,4.0068,175609,0
2013-02-01,3.988,4.1746,3.9694,4.1559,183422,0
2013-02-04,4.1372,4.1559,3.9694,3.988,117703,0
2013-02-05,4.0161,4.0161,3.988,3.9974,38823,0
2013-02-06,4.0718,4.0888,3.9601,4.0533,86001,0
2013-02-07,4.0533,4.0533,3.9601,4.0161,43896,0
2013-02-08,4.0346,4.0533,4.0254,4.0346,63300,0
2013-02-11,4.0254,4.1185,3.9788,4.0999,101369,0
2013-02-12,4.128,4.1837,4.0718,4.128,51338,0
2013-02-13,4.1464,4.3328,4.128,4.3142,80424,0
2013-02-14,4.2583,4.3328,4.249,4.3235,36388,0
2013-02-15,4.3235,4.4912,4.3235,4.4726,105024,0
2013-02-19,4.4726,4.4819,4.3142,4.37,83056,0
2013-02-20,4.5473,4.5473,4.1464,4.1464,160979,0
2013-02-21,4.193,4.193,3.9601,4.044,158571,0
2013-02-22,4.0626,4.3142,4.0533,4.3142,109466,0
2013-02-25,4.3328,4.5192,4.277,4.3142,97048,0
2013-02-26,4.3421,4.4261,4.249,4.3982,53416,0
2013-02-27,4.3889,4.4446,4.3421,4.4167,93562,0
2013-02-28,4.3795,4.4261,4.3142,4.3142,149722,0
2013-03-01,4.3608,4.3608,4.2397,4.3421,152197,0
2013-03-04,4.3142,4.4541,4.305,4.4446,99671,0
2013-03-05,4.4353,4.4726,4.3328,4.4167,125147,0
2013-03-06,4.3982,4.5473,4.3608,4.5379,60862,0
2013-03-07,4.5473,4.6964,4.5005,4.6684,114704,0
2013-03-08,4.7243,4.7427,4.6684,4.687,69896,0
2013-03-11,4.687,4.6986,4.4912,4.5565,74597,0
2013-03-12,4.5192,4.5476,4.37,4.4074,44587,0
2013-03-13,4.3982,4.4726,4.3328,4.4541,45611,0
2013-03-14,4.4541,4.659,4.3795,4.4726,155163,0
2013-03-15,4.4912,4.5379,4.4446,4.5192,147504,0
2013-03-18,4.5099,4.5658,4.4819,4.5473,32243,0
2013-03-19,4.5658,4.5658,4.3795,4.4912,92702,0
2013-03-20,4.4633,4.5099,4.3795,4.4167,70006,0
2013-03-21,4.3795,4.4261,4.37,4.3889,70500,0
2013-03-22,4.3889,4.4261,4.3421,4.3608,103612,0
2013-03-25,4.3421,4.4261,4.2956,4.4167,88279,0
2013-03-26,4.4261,4.4261,4.3515,4.4074,74588,0
2013-03-27,4.3889,4.4167,4.2863,4.2863,38679,0
2013-03-28,4.2956,4.2956,4.1372,4.2583,93151,0
2013-04-01,4.2583,4.2678,4.1185,4.2397,100351,0
2013-04-02,4.249,4.4261,4.2209,4.3049,126860,0
2013-04-03,4.3328,4.3982,4.277,4.3421,95708,0
2013-04-04,4.3608,4.4819,4.3608,4.4819,111759,0
2013-04-05,4.3421,4.5473,4.3421,4.5099,72318,0
2013-04-08,4.5099,4.5473,4.4261,4.4912,71849,0
2013-04-09,4.5286,4.5565,4.3982,4.5192,126369,0
2013-04-10,4.5192,4.6497,4.4446,4.5286,154156,0
2013-04-11,4.5099,4.6032,4.5005,4.5473,58473,0
2013-04-12,4.5473,4.5473,4.5005,4.5473,66636,0
2013-04-15,4.4819,4.5379,4.4261,4.4446,152242,0
2013-04-16,4.4261,4.5192,4.3982,4.5099,76408,0
2013-04-17,4.5099,4.659,4.4633,4.5005,243772,0
2013-04-18,4.5192,4.5286,4.4726,4.4912,163159,0
2013-04-19,4.5005,4.6123,4.5005,4.5286,138853,0
2013-04-22,4.6123,4.6694,4.5379,4.5936,179381,0
2013-04-23,4.6123,4.8638,4.6032,4.836,86665,0
2013-04-24,4.8547,4.8547,4.6032,4.6217,94437,0
2013-04-25,4.6684,4.836,4.5473,4.6217,62687,0
2013-04-26,4.6123,4.6207,4.4726,4.5192,83930,0
2013-04-29,4.631,4.7336,4.4726,4.5005,101910,0
2013-04-30,4.5099,4.6123,4.4819,4.5473,52535,0
2013-05-01,4.5379,4.5844,4.4633,4.5005,182086,0
2013-05-02,4.5473,4.6403,4.5005,4.5192,86722,0
2013-05-03,4.5658,4.6403,4.5518,4.6032,73274,0
2013-05-06,4.5099,4.5753,4.3142,4.5192,133573,0
2013-05-07,4.5379,4.6032,4.4819,4.5565,74876,0
2013-05-08,4.5379,4.5565,4.4447,4.5565,78460,0
2013-05-09,4.5286,4.6777,4.4541,4.6777,90197,0
2013-05-10,4.7055,4.7336,4.5379,4.5658,73948,0
2013-05-13,4.5379,4.6589,4.5192,4.5473,101354,0
2013-05-14,4.5473,4.5936,4.5192,4.5936,100741,0
2013-05-15,4.5753,4.631,4.5099,4.5936,61436,0
2013-05-16,4.5844,4.631,4.5192,4.6032,84247,0
2013-05-17,4.6217,4.6497,4.4726,4.4726,91291,0
2013-05-20,4.4446,4.5936,4.4261,4.5379,63563,0
2013-05-21,4.5192,4.6123,4.4633,4.5936,66806,0
2013-05-22,4.5936,4.7055,4.5473,4.6964,112154,0
2013-05-23,4.6684,4.8547,4.6403,4.8081,158080,0
2013-05-24,4.8081,4.8918,4.7801,4.8918,47230,0
2013-05-28,4.8547,4.9385,4.687,4.92,80883,0
2013-05-29,4.8733,4.8733,4.7055,4.7801,116936,0
2013-05-30,4.7055,4.7989,4.687,4.7521,37573,0
2013-05-31,4.7243,4.7801,4.6497,4.6964,53884,0
2013-06-03,4.687,4.687,4.5099,4.5844,114289,0
2013-06-04,4.5844,4.631,4.4726,4.5379,43230,0
2013-06-05,4.5379,4.5379,4.4633,4.5099,55789,0
2013-06-06,4.5005,4.5658,4.4541,4.4726,65678,0
2013-06-07,4.5005,4.8174,4.4912,4.7989,55627,0
2013-06-10,4.8268,4.8268,4.631,4.7989,183290,0
2013-06-11,4.7427,4.8174,4.7159,4.7336,23311,0
2013-06-12,4.7707,4.7707,4.5844,4.5936,30480,0
2013-06-13,4.6123,4.6123,4.5286,4.5658,36402,0
2013-06-14,4.5473,4.5753,4.4167,4.4167,79513,0
2013-06-17,4.4446,4.5844,4.4261,4.5565,65021,0
2013-06-18,4.5658,4.6964,4.5565,4.6777,62414,0
2013-06-19,4.6403,4.7336,4.6367,4.687,49839,0
2013-06-20,4.6217,4.6964,4.6217,4.6497,69091,0
2013-06-21,4.6777,4.8826,4.6041,4.8268,165861,0
2013-06-24,4.7707,4.8918,4.6777,4.8918,87591,0
2013-06-25,4.8455,4.8918,4.6684,4.7989,98593,0
2013-06-26,4.836,4.8455,4.6032,4.8081,50798,0
2013-06-27,4.7989,4.8733,4.7989,4.8455,58095,0
2013-06-28,4.8971,4.9538,4.8496,4.9159,694934,0
2013-07-01,4.8826,4.9944,4.7895,4.9291,155457,0
2013-07-02,4.9107,4.9291,4.8638,4.9011,99016,0
2013-07-03,4.8918,4.9851,4.8733,4.9851,51837,0
2013-07-05,5.041,5.0868,4.9664,5.0317,81178,0
2013-07-08,5.0597,5.1249,4.9758,5.1063,75254,0
2013-07-09,5.1249,5.1249,4.9595,5.069,53226,0
2013-07-10,5.0782,5.1155,5.013,5.1155,91098,0
2013-07-11,5.0782,5.1063,5.041,5.0971,51808,0
2013-07-12,5.0503,5.1249,5.013,5.1063,39456,0
2013-07-15,5.1063,5.1808,5.0139,5.0317,138241,0
2013-07-16,5.0317,5.0317,4.948,4.9851,102509,0
2013-07-17,5.0224,5.0782,4.9021,5.0503,67839,0
2013-07-18,5.0597,5.2275,4.9758,5.2087,68357,0
2013-07-19,5.1994,5.1994,5.0503,5.069,42280,0
2013-07-22,5.0597,5.0782,4.9572,5.041,59817,0
2013-07-23,5.069,5.069,4.9664,4.9851,59742,0
2013-07-24,4.9851,5.2366,4.9851,5.1994,63383,0
2013-07-25,5.2087,5.4185,5.1808,5.3858,75912,0
2013-07-26,5.3298,5.3578,5.0232,5.1343,198502,0
2013-07-29,5.0971,5.0971,4.9944,5.0971,85687,0
2013-07-30,5.0875,5.1901,5.0782,5.1434,34479,0
2013-07-31,5.1434,5.2462,5.1155,5.1808,34882,0
2013-08-01,5.1994,5.1994,5.0317,5.1528,48862,0
2013-08-02,5.1249,5.1994,5.0597,5.1994,21872,0
2013-08-05,5.1994,5.2087,5.0503,5.1901,90497,0
2013-08-06,5.1994,5.218,5.1155,5.1528,34078,0
2013-08-07,5.8703,6.0473,5.7957,5.9262,401711,0
2013-08-08,5.9729,6.0473,5.9354,6.0194,101863,0
2013-08-09,5.9354,6.1301,5.8518,6.0194,120657,0
2013-08-12,5.917,6.0566,5.917,6.0566,145354,0
2013-08-13,5.9916,6.0566,5.9542,6.0194,81451,0
2013-08-14,6.0101,6.0473,5.9729,5.9729,66840,0
2013-08-15,5.9354,5.9636,5.8703,5.8983,187067,0
2013-08-16,5.8703,6.0101,5.8703,5.9075,176342,0
2013-08-19,5.9636,6.0473,5.9262,5.9542,150177,0
2013-08-20,5.9729,6.0473,5.9262,6.0473,110109,0
2013-08-21,6.0473,6.0473,5.9262,5.9821,39288,0
2013-08-22,6.0101,6.0566,5.9729,5.9916,82346,0
2013-08-23,5.9821,6.0381,5.9216,5.9821,128177,0
2013-08-26,5.9821,6.0473,5.9449,6.0381,66800,0
2013-08-27,6.0008,6.0381,5.9354,5.9542,67722,0
2013-08-28,5.9636,5.9916,5.8889,5.9636,118550,0
2013-08-29,5.9729,5.9916,5.917,5.9729,44395,0
2013-08-30,6.0906,6.0906,6.0432,6.0716,165776,0
2013-09-03,5.9542,6.0381,5.9449,6.0008,236677,0
2013-09-04,5.9821,6.1964,5.9636,6.0753,445636,0
2013-09-05,5.9542,6.1406,5.9262,6.0846,67388,0
2013-09-06,6.0846,6.1964,6.0566,6.0659,110104,0
2013-09-09,6.0846,6.1777,6.0381,6.0846,202927,0
2013-09-10,6.0566,6.1685,5.9729,6.0381,236495,0
2013-09-11,6.0381,6.0566,5.9916,6.0008,92599,0
2013-09-12,5.9821,6.0101,5.9262,5.9354,200305,0
2013-09-13,5.9636,6.0008,5.9354,5.9729,131035,0
2013-09-16,6.0101,6.0473,5.9542,5.9916,226023,0
2013-09-17,6.0101,6.0194,5.9729,5.9916,191051,0
2013-09-18,6.0101,6.0194,5.9636,5.9916,250837,0
2013-09-19,5.9821,6.0194,5.9542,6.0101,197063,0
2013-09-20,6.0288,6.0753,5.9916,6.0194,225891,0
2013-09-23,6.0008,6.0753,5.9916,6.0566,349735,0
2013-09-24,6.0566,6.299,6.0381,6.1871,302963,0
2013-09-25,6.1964,6.2525,6.0381,6.0473,417042,0
2013-09-26,6.0381,6.5784,6.0381,6.3922,440118,0
2013-09-27,6.3456,6.6437,6.3456,6.5132,203586,0
2013-09-30,6.6115,6.9145,6.5546,6.7535,357788,0
2013-10-01,6.6158,6.6811,6.5692,6.5878,157158,0
2013-10-02,6.5692,6.5878,6.448,6.4667,163241,0
2013-10-03,6.4387,6.5227,6.4387,6.504,143706,0
2013-10-04,6.4946,6.5412,6.4853,6.4946,70187,0
2013-10-07,6.3922,6.532,6.3922,6.4946,156329,0
2013-10-08,6.5227,6.5227,6.448,6.4853,135867,0
2013-10-09,6.4946,6.5227,6.4573,6.4759,143057,0
2013-10-10,6.5227,6.653,6.4853,6.5505,248982,0
2013-10-11,6.6251,6.6344,6.5227,6.5505,329256,0
2013-10-14,6.4946,6.7648,6.4946,6.653,563856,0
2013-10-15,6.5878,6.7275,6.5505,6.6623,329471,0
2013-10-16,6.7464,6.9326,6.7183,6.8767,304784,0
2013-10-17,6.9232,6.97,6.4853,6.5412,289762,0
2013-10-18,6.6158,6.7089,6.6158,6.6904,183758,0
2013-10-21,6.653,6.7464,6.6251,6.6904,197468,0
2013-10-22,6.6904,6.7464,6.5412,6.5412,114114,0
2013-10-23,6.532,6.6344,6.4667,6.5972,89397,0
2013-10-24,6.6251,6.7464,6.6251,6.653,89289,0
2013-10-25,6.6623,6.6811,6.4387,6.448,141125,0
2013-10-28,6.448,6.6717,6.3456,6.6717,177613,0
2013-10-29,6.653,6.6717,6.4667,6.4759,84138,0
2013-10-30,6.4573,6.5692,6.4573,6.5227,71475,0
2013-10-31,6.6115,6.8198,6.4883,6.7441,334417,0
2013-11-01,6.6063,6.6344,6.4014,6.448,141019,0
2013-11-04,6.4109,6.5412,6.3922,6.448,221508,0
2013-11-05,6.448,6.6904,6.3922,6.5878,95924,0
2013-11-06,6.2525,6.2525,5.479,5.8052,443514,0
2013-11-07,5.7864,5.7864,5.3578,5.479,357202,0
2013-11-08,5.4603,5.6839,5.4137,5.4325,207771,0
2013-11-11,5.4417,5.7027,5.4417,5.6561,259605,0
2013-11-12,5.6188,5.7584,5.5162,5.7119,114265,0
2013-11-13,5.7027,5.7119,5.4976,5.5535,201992,0
2013-11-14,5.5442,5.6188,5.5395,5.6188,87657,0
2013-11-15,5.6001,5.6001,5.5256,5.5535,82208,0
2013-11-18,5.5535,5.6281,5.479,5.5348,114725,0
2013-11-19,5.5162,5.6653,5.4603,5.6001,69006,0
2013-11-20,5.6188,5.7305,5.5722,5.6934,62996,0
2013-11-21,5.7213,5.9729,5.7119,5.8144,78771,0
2013-11-22,5.7957,5.8703,5.7584,5.8144,62030,0
2013-11-25,5.7213,5.7399,5.4137,5.4325,127174,0
2013-11-26,5.4229,5.5908,5.4229,5.5162,145848,0
2013-11-27,5.5162,5.7492,5.4698,5.7399,53553,0
2013-11-29,5.8633,5.9862,5.8062,5.9199,34262,0
2013-12-02,5.8238,5.8518,5.7119,5.7213,83709,0
2013-12-03,5.7968,6.0147,5.7968,6.0147,82559,0
2013-12-04,5.9672,5.9672,5.6973,5.8348,118881,0
2013-12-05,5.8537,5.8537,5.7305,5.8252,88461,0
2013-12-06,5.7588,5.7874,5.5412,5.56,155196,0
2013-12-09,5.5695,5.6168,5.418,5.4368,314400,0
2013-12-10,5.3611,5.7779,5.3327,5.3517,258340,0
2013-12-11,5.3327,5.5222,5.3043,5.3232,142105,0
2013-12-12,5.3422,5.6263,5.1812,5.2096,256123,0
2013-12-13,5.2571,5.5127,5.2379,5.4559,137036,0
2013-12-16,5.4464,5.5979,5.4368,5.5695,202386,0
2013-12-17,5.5791,5.8442,5.5506,5.8062,85152,0
2013-12-18,5.8252,5.8727,5.6548,5.8633,76014,0
2013-12-19,5.9105,5.9105,5.7401,5.7968,78441,0
2013-12-20,5.8158,5.9199,5.6832,5.8062,300661,0
2013-12-23,5.8348,6.0621,5.8348,6.0051,68517,0
2013-12-24,6.0051,6.0527,5.9579,5.9768,19798,0
2013-12-26,5.9862,5.9957,5.8252,5.8442,84670,0
2013-12-27,5.8727,5.9672,5.8442,5.8821,46243,0
2013-12-30,5.9012,5.9484,5.8537,5.8537,31674,0
2013-12-31,5.8727,5.9672,5.8537,5.8821,66558,0
2014-01-02,5.8442,5.8633,5.7968,5.8062,52579,0
2014-01-03,5.7968,5.9105,5.7305,5.8727,43153,0
2014-01-06,5.8727,5.8727,5.7022,5.7211,64929,0
2014-01-07,5.7211,5.8062,5.6928,5.7211,52234,0
2014-01-08,5.7116,5.7968,5.6737,5.7779,55638,0
2014-01-09,5.8062,5.8062,5.6359,5.6548,64823,0
2014-01-10,5.6737,5.7305,5.56,5.6832,41385,0
2014-01-13,5.6832,5.6832,5.4843,5.5127,57644,0
2014-01-14,5.5506,5.7116,5.5317,5.5791,44448,0
2014-01-15,5.5884,5.8158,5.5506,5.7685,70423,0
2014-01-16,5.7495,5.8158,5.6359,5.7211,34945,0
2014-01-17,5.7022,5.8537,5.6928,5.7116,54475,0
2014-01-21,5.7305,5.8916,5.7305,5.8348,66829,0
2014-01-22,5.8537,5.8537,5.6832,5.7116,46875,0
2014-01-23,5.7022,5.7495,5.6642,5.6832,42414,0
2014-01-24,5.6359,5.6453,5.4843,5.56,60481,0
2014-01-27,5.56,5.7211,5.4559,5.5412,81316,0
2014-01-28,5.5222,5.6832,5.5222,5.5884,87371,0
2014-01-29,5.5791,5.6737,5.5412,5.5979,53527,0
2014-01-30,5.6453,5.7495,5.56,5.6359,56589,0
2014-01-31,5.5695,5.7779,5.5127,5.5884,107265,0
2014-02-03,5.5979,5.6263,5.5317,5.5884,225344,0
2014-02-04,5.5884,5.6833,5.5695,5.5979,76160,0
2014-02-05,5.6168,5.6567,5.5791,5.5884,81489,0
2014-02-06,5.5884,5.6359,5.5412,5.6074,64772,0
2014-02-07,5.5979,5.7147,5.5695,5.6074,76219,0
2014-02-10,5.5884,5.8158,5.5506,5.5884,46218,0
2014-02-11,5.56,5.7779,5.56,5.6737,44528,0
2014-02-12,5.6548,5.6928,5.5884,5.5884,46686,0
2014-02-13,5.5506,5.8158,5.5506,5.7495,41657,0
2014-02-14,5.7211,5.7922,5.6453,5.7588,31214,0
2014-02-18,5.7685,5.9012,5.6548,5.7968,59493,0
2014-02-19,5.7968,5.8348,5.6168,5.6548,44555,0
2014-02-20,5.6548,5.7685,5.6548,5.7401,27205,0
2014-02-21,5.7779,5.8348,5.6928,5.7305,63944,0
2014-02-24,5.7116,5.7779,5.6642,5.7588,45075,0
2014-02-25,5.5884,5.8745,5.562,5.7211,97841,0
2014-02-26,5.6359,5.6832,5.5137,5.6359,145068,0
2014-02-27,5.5979,5.6168,5.5372,5.5884,122337,0
2014-02-28,5.6624,5.6624,5.56,5.5791,216747,0
2014-03-03,5.5791,5.6074,5.4748,5.4937,155388,0
2014-03-04,5.5695,5.8158,5.5695,5.7022,122980,0
2014-03-05,5.6642,5.7495,5.6074,5.6359,67129,0
2014-03-06,5.6263,5.7401,5.6074,5.7211,39339,0
2014-03-07,5.7211,5.8442,5.6928,5.7022,56327,0
2014-03-10,5.6832,5.9012,5.6832,5.9012,61653,0
2014-03-11,5.8992,5.8992,5.7116,5.7211,61454,0
2014-03-12,5.6832,5.8519,5.6708,5.7874,37302,0
2014-03-13,5.8252,5.8916,5.6574,5.7022,44535,0
2014-03-14,5.6642,5.8442,5.6359,5.6737,65180,0
2014-03-17,5.7211,5.7685,5.6168,5.6928,82054,0
2014-03-18,5.7495,5.7495,5.6359,5.6548,68791,0
2014-03-19,5.6359,5.7305,5.6359,5.6737,103997,0
2014-03-20,5.6359,5.9296,5.6359,5.9012,69642,0
2014-03-21,5.8916,5.9105,5.6359,5.6737,149261,0
2014-03-24,5.505,5.8348,5.505,5.7116,57965,0
2014-03-25,5.7588,5.8633,5.7211,5.7305,59292,0
2014-03-26,5.7779,5.8537,5.6548,5.6642,69890,0
2014-03-27,5.6832,5.9012,5.6548,5.7968,78023,0
2014-03-28,5.7968,5.9199,5.6642,5.6928,72253,0
2014-03-31,5.6832,5.8442,5.6548,5.6642,102302,0
2014-04-01,5.6928,5.9199,5.6642,5.8633,81782,0
2014-04-02,5.6737,5.9105,5.6737,5.8537,66130,0
2014-04-03,5.8252,5.9199,5.7779,5.8633,82670,0
2014-04-04,5.8537,5.9012,5.6263,5.6263,91031,0
2014-04-07,5.6359,5.6548,5.5412,5.5884,172389,0
2014-04-08,5.5884,5.7022,5.5222,5.5884,91559,0
2014-04-09,5.6074,5.6642,5.5506,5.6359,90785,0
2014-04-10,5.5506,5.6548,5.5412,5.5791,150807,0
2014-04-11,5.7022,5.7022,5.5791,5.6548,67029,0
2014-04-14,5.6642,5.8062,5.6359,5.7116,83183,0
2014-04-15,5.6832,5.8062,5.5884,5.7495,66161,0
2014-04-16,5.7874,5.9199,5.7495,5.9012,118160,0
2014-04-17,5.8633,6.0147,5.8062,6.0147,104008,0
2014-04-21,5.9768,6.1283,5.9296,6.1,74226,0
2014-04-22,5.9862,6.1379,5.9012,5.9768,36194,0
2014-04-23,5.9389,5.9579,5.7401,5.7588,58092,0
2014-04-24,5.7685,5.8158,5.6928,5.7022,34720,0
2014-04-25,5.6832,5.7211,5.6359,5.6642,94644,0
2014-04-28,5.6359,5.7211,5.5695,5.6074,210602,0
2014-04-29,5.6359,5.7305,5.5695,5.6263,46534,0
2014-04-30,5.5884,5.7685,5.5791,5.6832,53714,0
2014-05-01,5.6453,5.7116,5.4748,5.6074,144964,0
2014-05-02,5.6832,5.7116,5.5884,5.6359,67431,0
2014-05-05,5.5884,5.6642,5.56,5.5884,103786,0
2014-05-06,5.5884,5.6453,5.56,5.5884,134244,0
2014-05-07,5.6074,5.7116,5.5506,5.6928,77605,0
2014-05-08,5.6832,5.7116,5.5884,5.6359,80332,0
2014-05-09,5.6074,5.6737,5.5695,5.6642,92294,0
2014-05-12,5.6359,5.8633,5.6359,5.8348,142390,0
2014-05-13,5.7685,5.9105,5.7685,5.8537,93842,0
2014-05-14,5.8537,5.8633,5.6737,5.7495,64994,0
2014-05-15,5.7495,5.7874,5.6453,5.6737,81005,0
2014-05-16,5.6548,5.7022,5.5979,5.6928,46411,0
2014-05-19,5.6642,5.7685,5.6453,5.6879,33324,0
2014-05-20,5.6548,5.7588,5.5506,5.5884,103751,0
2014-05-21,5.5412,5.6928,5.5412,5.5979,46043,0
2014-05-22,5.5791,5.7022,5.5791,5.6359,37462,0
2014-05-23,5.6359,5.8062,5.6263,5.7495,46819,0
2014-05-27,5.7588,5.8633,5.7588,5.8158,36727,0
2014-05-28,5.7779,5.7968,5.6879,5.7116,78059,0
2014-05-29,5.7495,5.7495,5.5884,5.7211,82997,0
2014-05-30,5.7588,5.9012,5.7022,5.7779,276473,0
2014-06-02,5.7401,5.7968,5.7022,5.7401,68740,0
2014-06-03,5.6928,5.7401,5.6737,5.6832,53233,0
2014-06-04,5.6548,5.7022,5.5884,5.6074,60823,0
2014-06-05,5.6359,5.7211,5.5884,5.6928,72824,0
2014-06-06,5.7401,5.7588,5.7022,5.7305,44691,0
2014-06-09,5.6737,5.7874,5.6642,5.7116,50300,0
2014-06-10,5.6737,5.7305,5.6359,5.6928,36951,0
2014-06-11,5.7022,5.7022,5.5979,5.6074,48067,0
2014-06-12,5.5884,5.6074,5.5719,5.5979,75564,0
2014-06-13,5.6263,5.6737,5.5884,5.5884,44748,0
2014-06-16,5.56,5.6928,5.56,5.6074,47661,0
2014-06-17,5.5979,5.6832,5.5506,5.6548,26055,0
2014-06-18,5.6642,5.7401,5.6359,5.7022,34636,0
2014-06-19,5.7022,5.7779,5.6642,5.6832,33429,0
2014-06-20,5.7211,5.7779,5.6738,5.7401,141181,0
2014-06-23,5.7305,5.7305,5.6263,5.7022,37083,0
2014-06-24,5.6832,5.8158,5.6074,5.6168,54336,0
2014-06-25,5.6074,5.6832,5.5979,5.6737,54076,0
2014-06-26,5.6548,5.6928,5.6263,5.6548,23512,0
2014-06-27,5.6548,5.7588,5.6074,5.7116,156518,0
2014-06-30,5.6928,5.7401,5.6074,5.6548,64526,0
2014-07-01,5.6453,5.8158,5.6453,5.7588,75900,0
2014-07-02,5.7779,5.8348,5.7305,5.7779,26816,0
2014-07-03,5.8252,5.8348,5.7968,5.8252,18279,0
2014-07-07,5.7874,5.9484,5.7836,5.8537,64410,0
2014-07-08,5.8062,5.8916,5.8062,5.8584,56746,0
2014-07-09,5.7779,5.9105,5.7779,5.8158,24383,0
2014-07-10,5.7211,5.8442,5.7116,5.7401,34192,0
2014-07-11,5.7874,5.8252,5.6359,5.6832,62339,0
2014-07-14,5.7116,5.9579,5.7116,5.9484,57157,0
2014-07-15,5.9389,5.9389,5.7116,5.7305,22757,0
2014-07-16,5.7779,5.7779,5.6359,5.6453,21684,0
2014-07-17,5.5979,5.7588,5.56,5.5979,75591,0
2014-07-18,5.5695,5.7874,5.56,5.7495,68144,0
2014-07-21,5.7022,5.8916,5.6548,5.7588,41729,0
2014-07-22,5.7779,5.8537,5.7495,5.7874,36577,0
2014-07-23,5.7685,5.7874,5.6832,5.7495,51286,0
2014-07-24,5.7305,5.9672,5.6832,5.9484,75033,0
2014-07-25,5.8537,5.9672,5.8348,5.8821,46863,0
2014-07-28,5.8633,5.9199,5.7495,5.8633,62080,0
2014-07-29,5.8537,5.9672,5.8442,5.9012,55617,0
2014-07-30,5.9484,5.9862,5.8252,5.8252,38248,0
2014-07-31,5.7968,5.8821,5.6548,5.6832,76864,0
2014-08-01,5.7116,5.7211,5.6263,5.6642,59160,0
2014-08-04,5.6737,5.7116,5.4937,5.56,96718,0
2014-08-05,5.5222,5.6112,5.5222,5.5695,65687,0
2014-08-06,5.7211,5.7211,5.5979,5.6359,44811,0
2014-08-07,5.6832,5.6832,5.5791,5.6074,27718,0
2014-08-08,5.6168,5.7305,5.5884,5.7211,36351,0
2014-08-11,5.7211,5.7779,5.6453,5.7305,45620,0
2014-08-12,5.6832,5.7211,5.6548,5.6548,29188,0
2014-08-13,5.6548,5.7779,5.6453,5.7779,59338,0
2014-08-14,5.7588,5.7779,5.7495,5.7779,24880,0
2014-08-15,5.8442,5.9389,5.7588,5.8633,70448,0
2014-08-18,5.9389,5.9389,5.9199,5.9296,28993,0
2014-08-19,5.9199,5.9672,5.8821,5.8821,33554,0
2014-08-20,5.8442,5.9484,5.7685,5.9105,45093,0
2014-08-21,5.8727,5.9389,5.8634,5.8821,52155,0
2014-08-22,5.8916,5.9484,5.8158,5.9012,30880,0
2014-08-25,5.9579,6.0243,5.9296,5.9389,22788,0
2014-08-26,5.9199,6.0716,5.9199,5.9579,37020,0
2014-08-27,5.9957,5.9957,5.8158,5.8252,39710,0
2014-08-28,5.7874,5.8348,5.7211,5.7305,29717,0
2014-08-29,5.7305,5.9862,5.6928,5.9389,46377,0
2014-09-02,5.9862,6.0243,5.8821,5.9105,40344,0
2014-09-03,5.9484,6.0527,5.7779,5.8348,17935,0
2014-09-04,5.8252,5.9105,5.8252,5.8537,16874,0
2014-09-05,5.8158,5.8537,5.7305,5.7874,23578,0
2014-09-08,5.7874,5.8916,5.7588,5.8727,27645,0
2014-09-09,5.8442,5.8442,5.7022,5.7116,33305,0
2014-09-10,5.7305,5.8348,5.7305,5.7495,30525,0
2014-09-11,5.7305,5.9768,5.7305,5.9105,57754,0
2014-09-12,5.8633,5.9105,5.8062,5.8916,57861,0
2014-09-15,5.8916,5.8916,5.7401,5.7495,55977,0
2014-09-16,5.7874,5.9199,5.7116,5.8158,65061,0
2014-09-17,5.8252,5.9105,5.7588,5.8062,40003,0
2014-09-18,5.8916,5.9199,5.8158,5.8727,33465,0
2014-09-19,5.8821,5.9105,5.8348,5.8633,89218,0
2014-09-22,5.7874,5.8821,5.7305,5.7401,73719,0
2014-09-23,5.7401,5.7495,5.6832,5.6832,69968,0
2014-09-24,5.6359,5.7779,5.56,5.7685,65038,0
2014-09-25,5.7305,5.7968,5.7305,5.7305,62694,0
2014-09-26,5.7211,5.7968,5.7116,5.7588,59973,0
2014-09-29,5.6737,5.7305,5.6359,5.6737,44432,0
2014-09-30,5.6737,5.7708,5.6453,5.6453,84697,0
2014-10-01,5.6453,5.6928,5.5127,5.5127,61992,0
2014-10-02,5.5412,5.6548,5.5412,5.5979,30694,0
2014-10-03,5.6737,5.7022,5.5791,5.6832,22546,0
2014-10-06,5.7685,5.7685,5.6263,5.6548,35004,0
2014-10-07,5.5979,5.5979,5.5506,5.5506,24857,0
2014-10-08,5.5412,5.8727,5.5222,5.8537,60700,0
2014-10-09,5.8348,5.8348,5.6359,5.6548,49095,0
2014-10-10,5.7401,5.8252,5.6168,5.6359,62018,0
2014-10-13,5.6642,5.9296,5.6548,5.8633,62903,0
2014-10-14,6.0243,6.2232,5.9012,5.9105,77877,0
2014-10-15,5.8158,6.3083,5.7588,6.242,78216,0
2014-10-16,6.2517,6.2893,6.0337,6.0432,53361,0
2014-10-17,5.9862,6.1568,5.7401,5.9296,85774,0
2014-10-20,5.8916,6.1,5.8727,6.0243,38846,0
2014-10-21,5.9484,6.0337,5.9199,6.0051,15266,0
2014-10-22,6.0051,6.0051,5.8158,5.8442,18848,0
2014-10-23,5.8816,5.9957,5.8816,5.9957,30197,0
2014-10-24,6.0243,6.0243,5.9389,6.0051,20843,0
2014-10-27,5.9579,5.9579,5.7968,5.9105,25758,0
2014-10-28,5.9389,6.2989,5.9296,6.2893,64150,0
2014-10-29,6.2989,6.46,6.1284,6.4504,53402,0
2014-10-30,6.4693,6.7535,6.4618,6.7251,132091,0
2014-10-31,6.8957,6.9335,6.583,6.6399,144495,0
2014-11-03,6.6209,6.8767,6.3178,6.4126,179573,0
2014-11-04,6.3272,6.583,6.3272,6.5546,43332,0
2014-11-05,6.6304,7.8428,6.5736,7.6061,410887,0
2014-11-06,7.625,8.3353,7.5778,8.2596,281906,0
2014-11-07,8.2406,8.3543,7.3692,7.5113,328437,0
2014-11-10,7.6061,7.9282,7.5301,7.5871,211828,0
2014-11-11,7.6533,7.8144,7.5587,7.6628,123699,0
2014-11-12,7.6628,7.9565,7.5871,7.9185,96549,0
2014-11-13,7.8806,7.966,7.7197,7.9376,80088,0
2014-11-14,7.966,8.1175,7.9091,7.9282,97126,0
2014-11-17,7.7576,7.9185,7.4828,7.4923,148309,0
2014-11-18,7.4828,8.0511,7.4828,7.8428,166193,0
2014-11-19,7.7671,7.8521,7.5778,7.5965,103436,0
2014-11-20,7.5871,7.7861,7.4828,7.7861,90168,0
2014-11-21,7.9282,8.2027,7.7671,8.1175,164057,0
2014-11-24,8.1175,8.4774,8.0565,8.3827,153903,0
2014-11-25,8.5058,8.629,8.449,8.5058,165435,0
2014-11-26,8.5342,8.5543,8.2501,8.4301,141478,0
2014-11-28,7.7292,8.5911,7.7292,8.4206,79910,0
2014-12-01,8.4206,8.7995,8.3165,8.7616,182069,0
2014-12-02,8.6385,8.7995,8.4584,8.6858,192172,0
2014-12-03,8.8184,8.8752,8.6158,8.6858,134381,0
2014-12-04,8.6668,8.8658,8.5342,8.6858,222319,0
2014-12-05,8.6763,8.8517,8.5154,8.6006,103992,0
2014-12-08,8.543,8.6774,8.255,8.351,143135,0
2014-12-09,8.303,8.8502,8.1782,8.6294,182881,0
2014-12-10,8.543,8.7925,8.4277,8.4374,134076,0
2014-12-11,8.5237,8.7445,8.3317,8.3703,109358,0
2014-12-12,8.255,8.3317,7.9863,8.015,102633,0
2014-12-15,8.1493,8.1782,7.9576,8.111,78438,0
2014-12-16,8.0438,8.3415,8.0438,8.0822,129515,0
2014-12-17,8.0822,8.303,8.0629,8.1782,124262,0
2014-12-18,8.2838,8.4086,8.1877,8.303,118116,0
2014-12-19,8.2838,8.4469,8.2262,8.351,340893,0
2014-12-22,8.3798,8.6102,8.2742,8.591,113620,0
2014-12-23,8.6102,8.783,8.4567,8.5142,125423,0
2014-12-24,8.5718,8.7158,8.5237,8.5622,26815,0
2014-12-26,8.6389,8.7445,8.5103,8.6485,47461,0
2014-12-29,8.591,8.6677,8.255,8.4469,80146,0
2014-12-30,8.4374,8.5237,8.351,8.4182,77390,0
2014-12-31,8.4949,8.6006,8.4182,8.4374,146388,0
2015-01-02,8.4469,8.5718,8.2742,8.351,90126,0
2015-01-05,8.3317,8.471,8.2071,8.2167,112956,0
2015-01-06,8.1974,8.2646,7.9575,8.0727,91288,0
2015-01-07,8.1014,8.3221,7.9671,8.0343,101048,0
2015-01-08,8.1014,8.255,8.0727,8.1494,72565,0
2015-01-09,8.1494,8.2358,7.871,8.015,51613,0
2015-01-12,8.0055,8.2455,7.9575,8.1302,145849,0
2015-01-13,8.2071,8.5333,8.0438,8.1782,97094,0
2015-01-14,8.1014,8.2185,7.8902,7.9479,71762,0
2015-01-15,7.9575,8.0534,7.6502,7.6695,72584,0
2015-01-16,7.6406,7.9286,7.6406,7.7558,119048,0
2015-01-20,7.7271,7.9286,7.6023,7.6598,58650,0
2015-01-21,7.6214,7.6598,7.3797,7.4198,55239,0
2015-01-22,7.4198,7.6695,7.3623,7.583,66733,0
2015-01-23,7.631,7.6676,7.5158,7.5639,63700,0
2015-01-26,7.5063,7.5063,7.2759,7.2855,62121,0
2015-01-27,7.1031,7.3623,7.0169,7.2951,99709,0
2015-01-28,7.3143,7.3421,7.1703,7.2951,111605,0
2015-01-29,7.3335,7.4871,7.2759,7.4776,36270,0
2015-01-30,7.583,7.583,7.2183,7.2759,101222,0
2015-02-02,7.2759,7.5447,7.1608,7.5158,67944,0
2015-02-03,7.5639,7.7175,7.5639,7.631,50741,0
2015-02-04,7.5735,7.6695,7.5351,7.5351,23252,0
2015-02-05,7.5447,7.9095,7.5063,7.8806,41581,0
2015-02-06,7.919,7.9383,7.6118,7.6502,67847,0
2015-02-09,7.6023,7.6984,7.5351,7.5542,46835,0
2015-02-10,7.5927,7.7655,7.5063,7.6888,38252,0
2015-02-11,7.6406,7.8038,7.6023,7.6502,106114,0
2015-02-12,7.7463,7.9095,7.6791,7.7943,48754,0
2015-02-13,7.7368,7.8806,7.6695,7.823,45090,0
2015-02-17,7.8038,7.9958,7.7582,7.823,28666,0
2015-02-18,7.823,7.9189,7.7079,7.8327,33158,0
2015-02-19,7.7751,7.8134,7.6598,7.6695,24019,0
2015-02-20,7.6888,7.6984,7.5542,7.6118,52056,0
2015-02-23,7.631,7.6495,7.5351,7.5542,40650,0
2015-02-24,7.5542,7.6598,7.4968,7.6118,45879,0
2015-02-25,7.7751,8.706,7.7751,8.6581,124961,0
2015-02-26,8.5718,8.9364,8.5333,8.8597,44073,0
2015-02-27,8.879,8.879,8.4182,8.4567,105192,0
2015-03-02,8.4758,8.5526,8.2262,8.4567,189815,0
2015-03-03,8.5526,8.5526,8.303,8.3703,35838,0
2015-03-04,8.3606,8.6774,8.303,8.6197,94803,0
2015-03-05,8.6389,8.8309,8.5622,8.7158,86781,0
2015-03-06,8.6485,8.8022,8.6294,8.7349,52403,0
2015-03-09,8.7349,8.879,8.706,8.7445,55214,0
2015-03-10,8.5718,8.8405,8.3221,8.6102,60736,0
2015-03-11,8.6869,8.8022,8.4949,8.5718,46673,0
2015-03-12,8.591,8.6774,8.4182,8.6102,49381,0
2015-03-13,8.4662,8.6102,8.3798,8.4567,35317,0
2015-03-16,8.2071,8.5047,8.2071,8.4469,34797,0
2015-03-17,8.4277,8.4469,8.351,8.4277,44901,0
2015-03-18,8.3703,8.4469,7.9863,8.4182,59591,0
2015-03-19,8.3415,8.4374,8.3415,8.3989,35942,0
2015-03-20,8.3989,8.4758,8.3221,8.351,119806,0
2015-03-23,8.3415,8.3989,8.1974,8.255,103242,0
2015-03-24,8.6294,8.6294,8.3221,8.5047,32712,0
2015-03-25,8.4758,8.5815,8.2262,8.2358,86364,0
2015-03-26,8.1782,8.3317,8.1782,8.255,75321,0
2015-03-27,8.255,8.5047,8.255,8.351,114181,0
2015-03-30,8.4182,8.6006,8.4182,8.5815,46151,0
2015-03-31,8.4469,8.6294,8.4374,8.5815,24789,0
2015-04-01,8.5333,9.0037,8.5333,8.9845,174501,0
2015-04-02,9.0614,9.1958,8.8309,8.9076,92928,0
2015-04-06,8.8981,8.9269,8.6197,8.8309,116474,0
2015-04-07,8.783,8.9461,8.6581,8.706,49347,0
2015-04-08,8.7733,8.8885,8.6677,8.7925,40421,0
2015-04-09,8.8214,8.8214,8.4949,8.5237,60965,0
2015-04-10,8.5047,8.6389,8.4182,8.4949,47506,0
2015-04-13,8.3894,8.543,8.3126,8.5333,66675,0
2015-04-14,8.5237,8.6197,8.4854,8.5815,21149,0
2015-04-15,8.6294,8.9173,8.5718,8.8885,44348,0
2015-04-16,8.9461,9.0805,8.8405,8.9269,48491,0
2015-04-17,8.8309,8.9845,8.7158,8.8405,92720,0
2015-04-20,8.9749,9.857,8.9653,9.4165,247430,0
2015-04-21,9.541,9.676,9.4462,9.541,92935,0
2015-04-22,9.599,9.705,9.4928,9.561,87114,0
2015-04-23,9.541,9.541,9.253,9.503,65529,0
2015-04-24,9.541,9.541,9.1668,9.3494,39525,0
2015-04-27,9.3494,9.666,9.3494,9.4928,80844,0
2015-04-28,9.465,9.685,9.4551,9.637,49856,0
2015-04-29,9.589,9.647,9.3681,9.4928,47818,0
2015-04-30,9.4749,9.581,9.1477,9.2152,106367,0
2015-05-01,9.1477,9.4749,9.1477,9.4551,64696,0
2015-05-04,9.0518,9.4462,8.9556,9.3494,111576,0
2015-05-05,9.1958,9.4165,8.9845,9.0518,67092,0
2015-05-06,8.9749,9.0518,8.6581,8.9653,84390,0
2015-05-07,9.0135,9.2337,8.9364,9.1189,47083,0
2015-05-08,9.2055,9.2055,8.9653,8.9845,67614,0
2015-05-11,9.0325,9.1573,8.9941,9.0614,55214,0
2015-05-12,9.0518,9.2248,8.9749,9.0709,68829,0
2015-05-13,9.791,10.693,9.3681,10.472,498811,0
2015-05-14,10.491,11.26,10.367,10.856,253573,0
2015-05-15,10.895,10.976,10.751,10.837,118955,0
2015-05-18,10.866,11.633,10.751,11.25,184174,0
2015-05-19,11.375,11.422,10.962,11.019,105777,0
2015-05-20,11.019,11.212,10.895,10.942,82406,0
2015-05-21,10.99,11.039,10.674,10.914,241489,0
2015-05-22,10.933,11.413,10.933,11.26,104492,0
2015-05-26,11.729,12.085,11.308,11.317,148750,0
2015-05-27,11.394,11.633,11.096,11.509,121057,0
2015-05-28,11.442,11.497,11.22,11.404,64807,0
2015-05-29,11.404,11.518,11.317,11.355,130538,0
2015-06-01,11.326,11.509,11.326,11.48,235802,0
2015-06-02,11.365,11.702,11.345,11.489,211075,0
2015-06-03,11.568,11.778,11.489,11.613,139496,0
2015-06-04,11.509,11.72,11.413,11.538,94075,0
2015-06-05,11.558,11.558,11.279,11.461,131058,0
2015-06-08,11.568,11.623,11.355,11.548,86781,0
2015-06-09,11.509,11.518,11.317,11.375,56979,0
2015-06-10,11.422,11.509,11.345,11.375,135121,0
2015-06-11,11.345,11.461,11.326,11.375,105521,0
2015-06-12,11.25,11.452,11.25,11.365,101887,0
2015-06-15,11.365,11.365,10.914,11.174,147206,0
2015-06-16,11.24,11.365,11.114,11.317,113868,0
2015-06-17,11.385,11.499,11.23,11.269,65320,0
2015-06-18,11.345,11.729,11.345,11.683,129494,0
2015-06-19,11.72,11.758,11.355,11.47,192003,0
2015-06-22,11.47,11.864,11.47,11.633,240133,0
2015-06-23,11.738,12.833,11.673,12.717,392060,0
2015-06-24,12.747,13.007,12.364,12.392,305244,0
2015-06-25,12.595,13.233,12.383,12.953,241995,0
2015-06-26,13.011,13.223,12.654,12.983,880733,0
2015-06-29,12.934,13.223,12.586,12.75,188758,0
2015-06-30,12.817,13.089,12.619,12.992,815295,0
2015-07-01,13.098,13.737,12.72,12.914,331204,0
2015-07-02,12.953,13.089,12.72,12.876,127974,0
2015-07-06,12.595,13.03,12.41,12.992,159814,0
2015-07-07,12.983,13.293,12.45,12.72,135107,0
2015-07-08,12.48,12.673,12.121,12.48,143377,0
2015-07-09,12.556,12.895,12.354,12.354,114640,0
2015-07-10,12.518,12.799,12.237,12.664,109264,0
2015-07-13,12.75,12.817,12.47,12.595,118052,0
2015-07-14,12.595,12.76,12.47,12.624,95096,0
2015-07-15,12.624,12.799,12.42,12.576,105699,0
2015-07-16,12.692,13.147,12.644,13.011,135211,0
2015-07-17,13.03,13.098,12.847,13.011,80941,0
2015-07-20,13.06,13.06,12.71,12.992,110713,0
2015-07-21,12.953,13.467,12.953,13.213,268976,0
2015-07-22,13.098,13.243,12.566,12.673,140275,0
2015-07-23,12.595,12.79,12.43,12.75,134694,0
2015-07-24,12.78,12.895,12.41,12.518,82491,0
2015-07-27,12.401,12.72,12.189,12.537,81355,0
2015-07-28,12.595,12.905,12.16,12.614,97066,0
2015-07-29,12.595,12.595,12.121,12.295,75875,0
2015-07-30,12.199,12.401,12.044,12.237,90967,0
2015-07-31,12.218,12.499,12.111,12.383,98410,0
2015-08-03,12.43,12.43,11.811,12.073,108606,0
2015-08-04,11.977,12.189,11.977,12.044,76908,0
2015-08-05,12.024,12.673,12.005,12.528,186483,0
2015-08-06,12.566,12.586,11.947,12.005,169312,0
2015-08-07,12.024,12.18,11.677,11.851,152785,0
2015-08-10,11.841,12.14,11.841,12.092,232174,0
2015-08-11,11.987,12.295,11.937,12.247,209965,0
2015-08-12,12.673,14.356,12.673,13.873,747071,0
2015-08-13,13.882,14.501,13.873,14.27,340613,0
2015-08-14,14.336,14.656,14.289,14.404,261843,0
2015-08-17,14.326,14.733,13.998,14.462,519136,0
2015-08-18,14.54,14.733,14.27,14.462,138209,0
2015-08-19,14.413,14.492,14.026,14.396,268562,0
2015-08-20,14.192,14.413,14.076,14.162,140070,0
2015-08-21,13.96,14.24,13.93,14.026,214084,0
2015-08-24,13.331,13.97,11.887,13.457,231871,0
2015-08-25,13.64,13.833,13.137,13.167,214291,0
2015-08-26,13.389,13.91,13.127,13.543,278795,0
2015-08-27,13.407,13.727,11.753,13.707,139449,0
2015-08-28,13.602,13.776,13.407,13.737,134590,0
2015-08-31,13.602,13.804,13.486,13.63,143067,0
2015-09-01,13.427,13.486,13.098,13.223,115880,0
2015-09-02,13.331,13.746,13.186,13.746,161675,0
2015-09-03,13.766,13.804,13.447,13.513,138416,0
2015-09-04,13.389,13.901,13.349,13.62,209535,0
2015-09-08,13.795,14.549,13.504,14.52,430029,0
2015-09-09,14.51,14.52,14.279,14.306,154747,0
2015-09-10,14.306,14.462,14.026,14.124,181976,0
2015-09-11,14.026,14.346,13.96,14.26,161675,0
2015-09-14,14.376,14.482,14.104,14.172,151958,0
2015-09-15,14.23,14.25,14.076,14.162,154954,0
2015-09-16,14.124,14.423,14.066,14.124,75772,0
2015-09-17,14.124,14.326,14.066,14.124,73467,0
2015-09-18,13.901,14.346,13.523,13.563,252952,0
2015-09-21,13.707,13.93,13.476,13.727,185863,0
2015-09-22,13.61,14.016,13.476,13.602,203541,0
2015-09-23,13.64,14.152,13.64,14.036,162554,0
2015-09-24,13.873,14.046,13.65,13.689,144965,0
2015-09-25,13.795,13.814,13.349,13.427,162088,0
2015-09-28,13.263,13.427,12.683,13.204,220617,0
2015-09-29,13.157,13.204,12.624,12.973,213256,0
2015-09-30,13.098,13.331,12.799,13.302,232381,0
2015-10-01,13.263,13.593,13.167,13.533,108437,0
2015-10-02,13.417,13.467,13.069,13.457,89417,0
2015-10-05,13.533,13.756,13.437,13.543,109175,0
2015-10-06,12.692,13.573,12.692,13.293,86627,0
2015-10-07,13.349,13.63,13.167,13.553,192892,0
2015-10-08,13.543,13.593,13.359,13.417,77219,0
2015-10-09,13.407,13.543,13.293,13.389,58509,0
2015-10-12,13.379,13.513,13.233,13.447,102257,0
2015-10-13,13.359,13.707,13.302,13.427,92621,0
2015-10-14,13.417,13.593,13.177,13.195,53960,0
2015-10-15,13.213,13.823,13.06,13.823,185243,0
2015-10-16,13.892,14.114,13.61,14.046,140483,0
2015-10-19,14.036,14.51,13.804,14.472,159143,0
2015-10-20,14.366,14.656,14.124,14.569,150510,0
2015-10-21,14.753,15.053,14.616,14.782,247370,0
2015-10-22,15.003,15.313,14.869,15.285,274039,0
2015-10-23,15.459,16.088,15.382,15.856,167256,0
2015-10-26,16.329,16.329,15.073,15.323,234138,0
2015-10-27,15.216,15.216,14.763,14.927,144825,0
2015-10-28,14.955,15.265,14.753,15.063,141723,0
2015-10-29,15.063,15.189,14.549,14.589,100375,0
2015-10-30,14.53,14.626,14.142,14.396,272489,0
2015-11-02,14.396,14.559,14.201,14.346,124869,0
2015-11-03,14.316,14.52,14.21,14.366,119808,0
2015-11-04,14.326,15.082,13.659,14.936,177223,0
2015-11-05,14.985,15.323,14.936,15.246,109368,0
2015-11-06,15.236,15.982,15.063,15.758,179868,0
2015-11-09,15.876,15.908,15.129,15.265,113521,0
2015-11-10,15.189,15.595,15.119,15.41,193719,0
2015-11-11,17.364,18.758,16.503,17.684,965911,0
2015-11-12,17.364,17.597,16.785,17.297,463935,0
2015-11-13,17.2,17.828,16.997,17.635,227832,0
2015-11-16,17.684,18.09,17.684,18.012,174802,0
2015-11-17,18.041,18.98,17.848,18.815,320143,0
2015-11-18,18.834,19.105,18.661,18.884,332445,0
2015-11-19,18.884,19.018,17.654,17.684,276831,0
2015-11-20,17.818,18.245,17.752,18.109,135107,0
2015-11-23,18.158,18.361,17.896,18.003,181832,0
2015-11-24,17.906,18.275,17.896,18.215,148546,0
2015-11-25,18.285,18.285,17.984,18.148,101408,0
2015-11-27,18.148,18.506,18.003,18.409,96964,0
2015-11-30,18.565,19.368,17.965,18.321,408630,0
2015-12-01,18.311,18.311,17.712,17.993,156100,0
2015-12-02,18.09,18.525,17.896,18.285,220635,0
2015-12-03,18.39,18.574,18.012,18.051,266491,0
2015-12-04,18.012,18.285,17.888,18.012,166016,0
2015-12-07,17.915,18.1,17.422,17.558,156919,0
2015-12-08,17.442,17.801,17.055,17.703,157965,0
2015-12-09,17.712,17.752,17.162,17.335,165602,0
2015-12-10,17.297,17.422,16.851,17.085,252642,0
2015-12-11,16.785,17.219,16.785,16.949,173459,0
2015-12-14,16.929,17.171,16.639,16.679,186029,0
2015-12-15,16.832,16.997,16.649,16.715,130560,0
2015-12-16,16.871,17.006,16.406,16.571,143997,0
2015-12-17,16.688,16.939,16.242,16.291,191238,0
2015-12-18,16.195,16.561,16.106,16.212,464865,0
2015-12-21,16.369,16.369,15.419,15.526,195271,0
2015-12-22,15.506,15.575,15.323,15.488,204205,0
2015-12-23,15.642,15.642,15.313,15.488,157953,0
2015-12-24,15.566,15.902,15.526,15.72,46606,0
2015-12-28,15.71,15.885,15.469,15.71,89428,0
2015-12-29,16.155,16.155,15.692,15.972,80972,0
2015-12-30,15.972,16.147,15.777,15.992,71228,0
2015-12-31,15.982,16.107,15.601,15.64,93118,0
2016-01-04,15.339,15.416,15.027,15.086,148611,0
2016-01-05,15.184,15.348,14.94,15.057,126386,0
2016-01-06,14.795,15.281,14.511,15.057,151574,0
2016-01-07,14.832,14.891,14.346,14.473,109463,0
2016-01-08,14.423,14.521,13.588,13.907,262856,0
2016-01-11,13.907,14.346,13.889,14.229,234710,0
2016-01-12,14.326,14.979,14.014,14.306,164215,0
2016-01-13,14.306,14.376,13.996,14.103,148560,0
2016-01-14,14.239,14.812,14.064,14.668,122037,0
2016-01-15,14.297,14.628,14.151,14.628,168929,0
2016-01-19,14.725,14.755,14.064,14.316,216487,0
2016-01-20,14.112,14.668,13.685,14.2,89208,0
2016-01-21,14.112,14.219,13.889,13.927,67723,0
2016-01-22,14.094,14.443,14.054,14.413,68979,0
2016-01-25,14.376,14.91,14.326,14.872,164683,0
2016-01-26,14.9,14.93,14.396,14.55,94388,0
2016-01-27,14.55,14.55,14.005,14.024,53154,0
2016-01-28,14.112,14.413,14.044,14.122,51154,0
2016-01-29,14.209,14.502,14.181,14.376,109030,0
2016-02-01,14.326,14.453,14.19,14.336,207963,0
2016-02-02,14.219,14.369,13.82,13.977,54759,0
2016-02-03,14.054,14.054,13.538,13.83,82455,0
2016-02-04,13.81,13.81,13.528,13.597,122617,0
2016-02-05,13.548,13.548,12.535,12.613,227092,0
2016-02-08,12.409,12.964,12.103,12.847,222659,0
2016-02-09,12.887,13.286,12.817,13.081,143862,0
2016-02-10,13.129,13.635,12.867,12.906,118284,0
2016-02-11,12.643,13.189,12.643,13.091,105593,0
2016-02-12,13.266,13.665,13.052,13.295,168194,0
2016-02-16,13.441,13.528,12.974,13.189,86567,0
2016-02-17,13.216,13.276,12.907,13.091,104819,0
2016-02-18,13.159,13.343,12.817,12.827,104378,0
2016-02-19,12.807,12.993,12.623,12.906,179691,0
2016-02-22,13.042,13.762,12.954,13.528,283331,0
2016-02-23,13.597,13.772,13.49,13.695,348985,0
2016-02-24,14.141,14.171,12.418,13.159,459863,0
2016-02-25,13.266,14.259,13.027,13.996,326899,0
2016-02-26,14.024,14.306,13.393,13.772,199822,0
2016-02-29,13.83,13.83,13.451,13.528,159743,0
2016-03-01,13.568,13.845,13.499,13.695,121605,0
2016-03-02,13.742,13.922,13.615,13.733,130791,0
2016-03-03,13.713,13.889,13.471,13.605,70129,0
2016-03-04,13.578,13.898,13.471,13.518,60531,0
2016-03-07,13.431,13.927,13.411,13.742,105153,0
2016-03-08,13.625,13.83,13.504,13.538,114532,0
2016-03-09,13.528,13.713,13.179,13.508,64489,0
2016-03-10,13.528,13.708,12.915,12.935,106240,0
2016-03-11,13.062,13.87,12.944,13.324,188268,0
2016-03-14,13.324,13.645,13.119,13.286,1629043,0
2016-03-15,13.236,13.655,13.236,13.568,102868,0
2016-03-16,13.139,13.568,13.139,13.518,99395,0
2016-03-17,13.548,14.725,13.548,14.668,260435,0
2016-03-18,14.755,14.842,14.278,14.735,326302,0
2016-03-21,14.705,14.705,14.288,14.608,192060,0
2016-03-22,14.511,14.599,14.316,14.493,125231,0
2016-03-23,14.511,14.589,14.249,14.297,149154,0
2016-03-24,14.219,14.363,14.02,14.191,71567,0
2016-03-28,14.151,14.288,13.987,14.141,80323,0
2016-03-29,14.141,14.745,14.122,14.658,102773,0
2016-03-30,14.697,14.735,14.433,14.521,85584,0
2016-03-31,14.56,15.086,14.56,14.715,265392,0
2016-04-01,14.705,14.775,14.508,14.687,66264,0
2016-04-04,14.628,14.755,14.444,14.55,64212,0
2016-04-05,14.483,14.483,14.084,14.269,80771,0
2016-04-06,14.306,14.423,14.094,14.209,40467,0
2016-04-07,14.151,14.151,13.87,13.917,54013,0
2016-04-08,14.064,14.161,13.927,14.122,73101,0
2016-04-11,14.161,14.186,13.615,13.615,159479,0
2016-04-12,13.625,14.122,13.441,13.967,207589,0
2016-04-13,14.034,14.346,13.907,14.259,136585,0
2016-04-14,14.404,14.492,14.122,14.269,60301,0
2016-04-15,14.181,14.521,14.181,14.386,47429,0
2016-04-18,14.297,14.463,14.288,14.386,67413,0
2016-04-19,14.443,14.599,14.356,14.531,67638,0
2016-04-20,14.502,15.007,14.502,14.959,149085,0
2016-04-21,14.9,14.979,14.715,14.812,80759,0
2016-04-22,14.765,14.93,14.735,14.92,64524,0
2016-04-25,14.892,14.959,14.697,14.755,66828,0
2016-04-26,14.725,14.785,14.453,14.502,62116,0
2016-04-27,14.502,14.687,14.336,14.638,48307,0
2016-04-28,14.57,14.812,14.57,14.755,57062,0
2016-04-29,14.678,14.765,14.473,14.483,63283,0
2016-05-02,14.473,14.473,14.151,14.366,115473,0
2016-05-03,14.366,14.545,14.181,14.443,58790,0
2016-05-04,14.356,14.618,14.181,14.181,50864,0
2016-05-05,14.239,14.502,14.127,14.404,74566,0
2016-05-06,14.346,14.618,13.742,14.443,40475,0
2016-05-09,14.386,14.872,14.386,14.735,77723,0
2016-05-10,14.715,14.979,14.56,14.785,140623,0
2016-05-11,14.795,14.795,13.052,13.1,312317,0
2016-05-12,13.139,14.141,13.109,14.064,207619,0
2016-05-13,14.171,14.502,13.879,14.288,148133,0
2016-05-16,14.249,14.376,13.937,14.366,124767,0
2016-05-17,14.356,14.58,13.85,13.937,220230,0
2016-05-18,14.404,14.433,13.957,14.112,159718,0
2016-05-19,14.014,14.221,13.801,13.81,105806,0
2016-05-20,13.84,14.2,13.752,14.112,90426,0
2016-05-23,14.074,14.326,13.927,13.937,100993,0
2016-05-24,13.927,14.396,13.927,14.288,115551,0
2016-05-25,14.297,14.396,13.967,14.005,128908,0
2016-05-26,13.977,14.161,13.977,14.014,144925,0
2016-05-27,13.987,14.306,13.987,14.239,88316,0
2016-05-31,14.346,14.376,14.103,14.229,196401,0
2016-06-01,14.151,14.599,14.103,14.599,172272,0
2016-06-02,14.521,14.9,14.423,14.9,146931,0
2016-06-03,14.882,15.104,14.745,15.027,153030,0
2016-06-06,14.959,15.319,14.959,15.241,167944,0
2016-06-07,15.291,15.319,14.999,15.037,102283,0
2016-06-08,15.057,15.261,14.979,15.184,216317,0
2016-06-09,15.251,15.271,14.969,15.271,141582,0
2016-06-10,15.077,15.104,14.493,14.57,148033,0
2016-06-13,14.599,14.599,13.83,13.927,186537,0
2016-06-14,13.977,14.161,13.782,14.103,143867,0
2016-06-15,14.151,14.151,13.713,13.85,81092,0
2016-06-16,13.81,13.898,13.685,13.898,61177,0
2016-06-17,13.87,13.917,13.578,13.578,220125,0
2016-06-20,13.635,13.87,13.548,13.558,240888,0
2016-06-21,13.625,13.67,12.906,13.286,288984,0
2016-06-22,13.286,13.704,13.193,13.518,179214,0
2016-06-23,13.635,13.889,13.461,13.597,93856,0
2016-06-24,13.189,13.286,12.964,13.109,259993,0
2016-06-27,12.954,13.109,12.76,13.042,203184,0
2016-06-28,13.081,13.307,12.983,13.003,153792,0
2016-06-29,13.13,13.799,13.062,13.19,119986,0
2016-06-30,13.258,14.054,13.18,13.631,130242,0
2016-07-01,13.691,13.749,13.445,13.553,77144,0
2016-07-05,13.553,13.739,13.337,13.415,70700,0
2016-07-06,13.405,13.504,13.18,13.248,184891,0
2016-07-07,13.307,13.533,13.298,13.415,75609,0
2016-07-08,13.484,13.946,13.337,13.916,180892,0
2016-07-11,13.868,14.064,13.828,13.906,129752,0
2016-07-12,13.956,14.261,13.956,14.054,133351,0
2016-07-13,14.084,14.29,13.976,14.162,111548,0
2016-07-14,14.192,14.241,13.936,13.946,109982,0
2016-07-15,14.074,14.074,13.73,13.966,100513,0
2016-07-18,13.926,14.074,13.749,13.838,51913,0
2016-07-19,13.868,13.986,13.799,13.897,72409,0
2016-07-20,13.926,14.123,13.858,13.868,67896,0
2016-07-21,13.858,13.946,13.779,13.858,47061,0
2016-07-22,13.897,13.956,13.749,13.789,66769,0
2016-07-25,13.779,13.863,13.603,13.759,110089,0
2016-07-26,13.749,13.897,13.603,13.828,55691,0
2016-07-27,13.818,13.838,13.73,13.799,56018,0
2016-07-28,13.828,13.828,13.651,13.651,44468,0
2016-07-29,13.661,13.661,12.835,13.16,201946,0
2016-08-01,13.278,13.749,13.071,13.749,129486,0
2016-08-02,13.681,13.681,13.337,13.504,111864,0
2016-08-03,13.611,13.868,13.465,13.868,93905,0
2016-08-04,13.877,13.986,13.661,13.681,57733,0
2016-08-05,13.73,14.054,13.593,14.024,148593,0
2016-08-08,14.014,14.162,13.651,13.868,147192,0
2016-08-09,13.936,14.172,13.563,14.123,108780,0
2016-08-10,14.536,16.963,14.516,15.803,627610,0
2016-08-11,15.901,16.079,15.682,16.029,131157,0
2016-08-12,15.715,15.764,15.273,15.302,148128,0
2016-08-15,15.351,15.588,15.351,15.45,70929,0
2016-08-16,15.46,15.47,15.185,15.302,99676,0
2016-08-17,15.283,15.411,15.19,15.332,64560,0
2016-08-18,15.243,15.361,15.233,15.253,75954,0
2016-08-19,15.243,15.42,15.185,15.342,99687,0
2016-08-22,15.253,15.508,15.233,15.498,83227,0
2016-08-23,15.538,15.588,15.44,15.508,71578,0
2016-08-24,15.48,15.558,15.253,15.484,50739,0
2016-08-25,15.45,15.656,15.233,15.538,54301,0
2016-08-26,15.598,15.794,15.293,15.725,112481,0
2016-08-29,15.794,16.108,15.548,16.089,189898,0
2016-08-30,16.059,16.374,15.873,16.314,174866,0
2016-08-31,16.354,16.394,16.069,16.069,113956,0
2016-09-01,16.029,16.167,15.803,16.148,83418,0
2016-09-02,16.177,16.354,15.482,16.344,65954,0
2016-09-06,16.403,16.521,16.266,16.472,104339,0
2016-09-07,16.304,16.462,15.863,16.256,100508,0
2016-09-08,16.148,16.148,15.833,16.029,77287,0
2016-09-09,15.784,16.019,15.764,15.951,113047,0
2016-09-12,15.941,16.098,15.821,16.098,65296,0
2016-09-13,15.911,16.039,15.803,15.981,71768,0
2016-09-14,16.049,16.442,15.863,16,68194,0
2016-09-15,16.049,16.501,15.991,16.029,48747,0
2016-09-16,16.059,16.148,15.961,15.991,198309,0
2016-09-19,15.981,16.266,15.981,16.177,69545,0
2016-09-20,16.187,16.412,16.089,16.098,37750,0
2016-09-21,16.167,16.344,15.981,16.074,69782,0
2016-09-22,16.069,16.206,16.029,16.108,72445,0
2016-09-23,16.059,16.172,15.887,16.059,124995,0
2016-09-26,15.961,16.324,15.873,15.892,98176,0
2016-09-27,15.853,16.108,15.803,16.079,55069,0
2016-09-28,16.049,16.118,15.961,16.098,104971,0
2016-09-29,16.098,16.187,15.991,16.019,40199,0
2016-09-30,16,16.299,15.981,16.226,97660,0
2016-10-03,16.236,16.403,16.192,16.276,69259,0
2016-10-04,15.89,16.344,15.89,16.049,52401,0
2016-10-05,16.157,16.157,15.911,15.991,83053,0
2016-10-06,16.01,16.019,15.548,15.921,73058,0
2016-10-07,15.941,15.941,15.686,15.873,72227,0
2016-10-10,15.892,16.196,15.873,16.039,59567,0
2016-10-11,16.039,16.049,15.705,15.823,103374,0
2016-10-12,15.853,15.946,15.774,15.833,136146,0
2016-10-13,15.794,15.843,15.558,15.784,99866,0
2016-10-14,15.784,15.901,15.626,15.666,113925,0
2016-10-17,15.774,16.482,15.774,16.098,173579,0
2016-10-18,16.236,16.295,15.931,15.971,128283,0
2016-10-19,16.039,16.118,15.823,16,65065,0
2016-10-20,16.01,16.089,15.813,16,64799,0
2016-10-21,15.931,16.01,15.794,15.931,51520,0
2016-10-24,15.931,16.138,15.873,15.921,93198,0
2016-10-25,15.941,16.029,15.833,15.931,90452,0
2016-10-26,15.853,16.098,15.794,15.833,58589,0
2016-10-27,15.883,15.931,15.578,15.607,103239,0
2016-10-28,15.548,15.883,15.548,15.725,60564,0
2016-10-31,15.813,15.961,15.774,15.843,92282,0
2016-11-01,15.883,16.148,15.588,16.029,165020,0
2016-11-02,15.961,16.211,15.883,15.883,97265,0
2016-11-03,15.873,15.883,15.666,15.676,69346,0
2016-11-04,15.715,15.892,15.686,15.794,104246,0
2016-11-07,15.951,16.167,15.813,15.921,96405,0
2016-11-08,15.784,15.848,14.85,15.077,249343,0
2016-11-09,14.939,15.45,14.389,15.45,163457,0
2016-11-10,15.696,15.843,14.575,15.656,124490,0
2016-11-11,15.696,16.541,15.656,16.452,200727,0
2016-11-14,16.56,16.825,16.216,16.295,114871,0
2016-11-15,16.334,16.604,16.226,16.384,113018,0
2016-11-16,16.384,17.082,16.384,17.072,140805,0
2016-11-17,17.15,17.15,16.944,16.993,72728,0
2016-11-18,16.983,17.248,16.891,17.091,97668,0
2016-11-21,17.15,17.376,16.954,17.347,120082,0
2016-11-22,17.357,17.906,17.297,17.878,147484,0
2016-11-23,17.818,17.858,17.455,17.602,57725,0
2016-11-25,17.661,17.731,17.395,17.435,27048,0
2016-11-28,17.327,17.583,17.312,17.395,43267,0
2016-11-29,17.475,17.543,17.366,17.523,76067,0
2016-11-30,17.553,17.612,17.17,17.455,83564,0
2016-12-01,17.465,17.631,16.777,16.924,84884,0
2016-12-02,16.865,16.963,16.619,16.639,192404,0
2016-12-05,16.649,17.14,16.649,17.14,91631,0
2016-12-06,17.258,17.415,16.983,17.327,83389,0
2016-12-07,17.386,17.72,17.243,17.671,70357,0
2016-12-08,17.622,18.034,17.533,17.828,79710,0
2016-12-09,17.906,18.034,17.681,17.73,91323,0
2016-12-12,17.73,17.906,17.297,17.681,63238,0
2016-12-13,17.789,17.838,17.376,17.455,74218,0
2016-12-14,17.493,17.631,17.258,17.386,57542,0
2016-12-15,17.347,17.583,17.111,17.543,79963,0
2016-12-16,17.612,17.71,17.395,17.455,167315,0
2016-12-19,17.583,17.7,17.268,17.425,59924,0
2016-12-20,17.564,17.762,17.287,17.663,88558,0
2016-12-21,17.811,17.811,17.267,17.465,47420,0
2016-12-22,17.524,17.524,17.128,17.405,50644,0
2016-12-23,17.494,17.643,17.415,17.564,39825,0
2016-12-27,17.643,17.9,17.613,17.752,50375,0
2016-12-28,17.782,17.841,17.455,17.554,57037,0
2016-12-29,17.623,17.712,17.445,17.623,33501,0
2016-12-30,17.475,17.574,17.326,17.485,147148,0
2017-01-03,17.623,17.782,17.415,17.593,95519,0
2017-01-04,17.702,17.712,17.415,17.455,85994,0
2017-01-05,17.346,17.653,17.217,17.366,116396,0
2017-01-06,17.336,17.435,17.178,17.217,86696,0
2017-01-09,17.108,17.237,16.97,16.98,74097,0
2017-01-10,17.049,17.188,16.92,16.94,146434,0
2017-01-11,16.94,17.514,16.9,17.336,137788,0
2017-01-12,17.296,17.455,16.96,17.019,99992,0
2017-01-13,17.108,17.202,16.884,17.009,142078,0
2017-01-17,17.089,17.089,16.663,16.722,137869,0
2017-01-18,16.811,17.049,16.772,16.881,106464,0
2017-01-19,16.95,16.999,16.693,16.762,83579,0
2017-01-20,16.752,16.91,16.732,16.821,105408,0
2017-01-23,16.861,17.079,16.732,16.752,53899,0
2017-01-24,16.851,16.97,16.643,16.762,103043,0
2017-01-25,16.92,17.069,16.742,16.98,57148,0
2017-01-26,16.99,17.039,16.801,16.831,52190,0
2017-01-27,16.861,16.94,16.658,16.782,63712,0
2017-01-30,16.643,16.752,16.386,16.415,98227,0
2017-01-31,16.296,16.386,16.069,16.089,185446,0
2017-02-01,16.108,16.415,16.108,16.316,154638,0
2017-02-02,16.326,16.405,16.128,16.267,87363,0
2017-02-03,16.287,16.371,16.237,16.287,124704,0
2017-02-06,16.287,16.346,16.217,16.237,66014,0
2017-02-07,16.316,16.435,16.183,16.207,93804,0
2017-02-08,16.207,16.237,16.039,16.128,105240,0
2017-02-09,16.098,16.316,15.594,16.227,133729,0
2017-02-10,16.336,16.346,16.049,16.079,236170,0
2017-02-13,16.217,16.326,15.99,16.039,226402,0
2017-02-14,15.95,16.197,15.871,16.079,289289,0
2017-02-15,16.089,16.272,15.98,16.138,375863,0
2017-02-16,16.188,16.509,16.168,16.435,236801,0
2017-02-17,16.465,16.668,16.296,16.475,244696,0
2017-02-21,16.395,16.93,16.395,16.91,218496,0
2017-02-22,17.593,19.663,17.465,19.494,694593,0
2017-02-23,19.306,20.484,18.95,20.415,342111,0
2017-02-24,20.247,20.321,19.653,19.811,315984,0
2017-02-27,19.9,20.039,19.712,19.92,177696,0
2017-02-28,19.831,20.019,19.732,19.96,276004,0
2017-03-01,19.841,20.277,19.673,19.712,226036,0
2017-03-02,19.742,19.851,19.494,19.673,102482,0
2017-03-03,19.752,20.019,19.257,19.286,178918,0
2017-03-06,19.178,19.366,18.881,19.009,236958,0
2017-03-07,18.989,19.197,18.94,19.088,122582,0
2017-03-08,19.118,19.356,18.999,19.019,123542,0
2017-03-09,18.97,19.074,18.811,18.831,104765,0
2017-03-10,18.989,19.257,18.762,19.237,144284,0
2017-03-13,19.475,19.732,19.138,19.316,276009,0
2017-03-14,19.356,19.727,18.89,19.118,110148,0
2017-03-15,19.158,19.356,18.989,19.128,111558,0
2017-03-16,19.207,19.564,18.712,19.326,141122,0
2017-03-17,19.227,19.4,19.168,19.267,157131,0
2017-03-20,19.257,19.286,18.851,19.059,106807,0
2017-03-21,19.158,19.296,18.554,18.603,178852,0
2017-03-22,18.613,18.702,18.257,18.475,156768,0
2017-03-23,18.425,18.821,18.316,18.801,232412,0
2017-03-24,18.9,18.98,18.633,18.663,104697,0
2017-03-27,18.554,18.851,17.722,18.732,94712,0
2017-03-28,18.732,18.762,18.504,18.564,68804,0
2017-03-29,18.524,18.777,18.405,18.712,99938,0
2017-03-30,18.782,18.999,18.782,18.92,109602,0
2017-03-31,18.9,19.395,18.881,19.296,157120,0
2017-04-03,19.385,19.485,19.069,19.158,226541,0
2017-04-04,19.158,19.321,18.613,18.762,163631,0
2017-04-05,18.801,19.108,18.544,18.821,113604,0
2017-04-06,18.861,19.059,18.658,19.009,132417,0
2017-04-07,18.989,19.385,18.93,19.227,140575,0
2017-04-10,19.237,19.554,18.9,18.91,134058,0
2017-04-11,18.91,19.118,18.871,19.108,85748,0
2017-04-12,19.138,19.326,18.876,19.296,129369,0
2017-04-13,19.336,19.385,19.118,19.207,131441,0
2017-04-17,19.217,19.326,19.088,19.277,65579,0
2017-04-18,19.306,19.593,19.079,19.584,137509,0
2017-04-19,19.584,19.92,19.296,19.376,173464,0
2017-04-20,19.415,19.673,19.267,19.405,99704,0
2017-04-21,19.395,19.395,19.178,19.187,114615,0
2017-04-24,19.306,19.574,19.207,19.296,125591,0
2017-04-25,19.346,19.643,19.306,19.326,174178,0
2017-04-26,19.316,19.98,19.306,19.762,138281,0
2017-04-27,19.782,19.92,19.643,19.653,112825,0
2017-04-28,19.722,19.92,19.485,19.633,97463,0
2017-05-01,19.574,19.841,19.544,19.712,126764,0
2017-05-02,19.702,19.811,19.356,19.415,65882,0
2017-05-03,19.376,19.762,19.237,19.435,84447,0
2017-05-04,19.504,19.564,19.277,19.564,78416,0
2017-05-05,19.574,19.806,19.326,19.752,88647,0
2017-05-08,19.752,19.841,19.465,19.623,87810,0
2017-05-09,19.683,20.153,19.653,20.039,231026,0
2017-05-10,16.326,16.772,15.099,15.495,1201289,0
2017-05-11,15.495,15.52,14.94,15.277,611079,0
2017-05-12,15.277,15.495,14.762,15.168,524525,0
2017-05-15,15.237,15.283,14.95,15.079,429742,0
2017-05-16,15.138,15.396,15.079,15.247,284308,0
2017-05-17,15.029,15.039,13.861,14.851,286526,0
2017-05-18,14.821,15.029,14.613,14.623,242107,0
2017-05-19,14.623,14.698,14.508,14.584,298278,0
2017-05-22,14.663,14.811,14.579,14.792,184015,0
2017-05-23,14.831,14.831,14.693,14.722,199428,0
2017-05-24,14.762,14.831,14.663,14.762,208520,0
2017-05-25,14.782,15.207,14.722,14.94,222907,0
2017-05-26,14.9,15,14.693,14.91,125699,0
2017-05-30,14.891,14.95,14.613,14.613,258090,0
2017-05-31,14.613,14.801,14.188,14.514,806581,0
2017-06-01,14.534,15.089,14.504,15.049,312370,0
2017-06-02,15.049,15.148,14.801,14.821,180883,0
2017-06-05,14.821,14.97,14.702,14.861,120375,0
2017-06-06,14.782,15.049,14.782,14.94,163229,0
2017-06-07,14.95,15.089,14.673,14.693,177776,0
2017-06-08,14.772,14.97,14.653,14.831,152642,0
2017-06-09,14.821,14.99,14.702,14.712,182954,0
2017-06-12,14.623,15.009,14.465,14.683,242954,0
2017-06-13,14.613,15.009,14.584,14.683,190161,0
2017-06-14,14.683,14.9,14.544,14.663,150793,0
2017-06-15,14.524,14.663,14.439,14.564,125876,0
2017-06-16,14.613,15.539,14.613,15.316,302648,0
2017-06-19,15.326,15.43,14.98,15.128,105809,0
2017-06-20,15.168,15.178,14.94,15.029,138111,0
2017-06-21,15.019,15.257,14.999,15.079,122999,0
2017-06-22,15.316,16.103,15.247,15.277,314999,0
2017-06-23,15.287,15.455,14.91,14.95,533014,0
2017-06-26,15.029,15.297,14.93,15.188,196033,0
2017-06-27,15.188,15.227,14.92,14.95,154294,0
2017-06-28,15.07,15.63,15.07,15.59,156136,0
2017-06-29,15.59,15.71,15.04,15.33,175538,0
2017-06-30,15.32,15.57,15.27,15.5,184700,0
2017-07-03,15.53,15.63,15.44,15.53,46337,0
2017-07-05,15.54,15.86,15.5,15.58,180307,0
2017-07-06,15.57,15.65,15.4,15.44,127976,0
2017-07-07,15.47,15.78,15.4,15.76,110554,0
2017-07-10,15.82,16,15.71,15.85,204647,0
2017-07-11,15.84,16.165,15.75,15.85,215558,0
2017-07-12,15.96,16,15.8,15.96,339072,0
2017-07-13,16.01,16.02,15.82,15.99,102311,0
2017-07-14,15.98,16.13,15.825,16.07,91826,0
2017-07-17,16.13,16.26,16,16.14,187347,0
2017-07-18,16.12,16.34,16.12,16.27,76721,0
2017-07-19,16.26,16.745,16.26,16.54,108700,0
2017-07-20,16.61,16.78,16.4787,16.68,86556,0
2017-07-21,16.76,16.9,16.42,16.44,116839,0
2017-07-24,16.51,16.53,16.3066,16.49,126866,0
2017-07-25,16.49,16.72,16.3,16.47,146605,0
2017-07-26,16.48,16.53,16.29,16.43,115134,0
2017-07-27,16.48,16.595,16.195,16.27,99689,0
2017-07-28,16.24,16.5,16.23,16.36,115769,0
2017-07-31,16.43,16.49,16.22,16.42,182951,0
2017-08-01,16.46,16.47,16.23,16.25,160988,0
2017-08-02,16.28,16.3,15.89,16.08,101660,0
2017-08-03,16.04,16.07,15.82,15.94,65716,0
2017-08-04,16.01,16.1099,15.82,15.89,86127,0
2017-08-07,15.85,15.99,15.78,15.83,37523,0
2017-08-08,15.85,15.99,15.6901,15.93,136495,0
2017-08-09,15.4,15.46,13.24,13.8,670291,0
2017-08-10,13.7,13.86,13.51,13.54,426429,0
2017-08-11,13.5,13.815,13.3,13.32,250575,0
2017-08-14,13.43,14.1,13.43,13.83,164569,0
2017-08-15,13.82,13.97,13.76,13.77,170414,0
2017-08-16,13.73,13.82,13.63,13.69,89374,0
2017-08-17,13.59,13.75,13.5,13.51,104468,0
2017-08-18,13.41,13.55,13.27,13.52,102557,0
2017-08-21,13.47,13.62,13.44,13.51,95161,0
2017-08-22,13.51,13.85,13.51,13.81,98491,0
2017-08-23,13.7,13.78,13.55,13.55,95490,0
2017-08-24,13.56,13.67,13.5,13.52,110395,0
2017-08-25,13.51,13.7,13.495,13.52,84371,0
2017-08-28,13.55,13.66,13.55,13.62,83397,0
2017-08-29,13.53,13.65,13.41,13.59,80801,0
2017-08-30,13.6,13.745,13.411,13.62,108706,0
2017-08-31,13.69,13.7605,13.65,13.66,99841,0
2017-09-01,13.73,13.73,13.55,13.64,49978,0
2017-09-05,13.57,13.78,13.54,13.57,85232,0
2017-09-06,13.65,13.77,13.51,13.58,106159,0
2017-09-07,13.59,13.85,13.55,13.7,63642,0
2017-09-08,13.76,13.97,13.68,13.8,71025,0
2017-09-11,13.83,14.15,13.8,13.95,114514,0
2017-09-12,13.89,14.155,13.89,14.14,102005,0
2017-09-13,14.1,14.33,14,14.24,99305,0
2017-09-14,14.15,14.53,14.04,14.44,176114,0
2017-09-15,14.47,14.78,14.385,14.61,305509,0
2017-09-18,14.69,15.09,14.62,14.82,336988,0
2017-09-19,14.85,14.95,14.62,14.64,223178,0
2017-09-20,14.59,14.8212,14.58,14.7225,89547,0
2017-09-21,14.75,14.7825,14.65,14.68,77492,0
2017-09-22,14.65,14.925,14.64,14.67,86961,0
2017-09-25,14.67,14.89,14.515,14.69,157464,0
2017-09-26,14.69,15.01,14.65,14.88,105124,0
2017-09-27,14.92,15.21,14.701,15.13,74806,0
2017-09-28,15.14,15.27,14.92,15.23,50774,0
2017-09-29,15.25,15.29,15.0689,15.19,58367,0
2017-10-02,15.21,15.6,15.175,15.48,90021,0
2017-10-03,15.51,15.63,15.23,15.46,96214,0
2017-10-04,15.36,15.57,15.23,15.28,62200,0
2017-10-05,15.28,15.4,15.18,15.21,84344,0
2017-10-06,15.2,15.4,15.2,15.31,48080,0
2017-10-09,15.33,15.52,15.22,15.27,48818,0
2017-10-10,15.36,15.47,15.24,15.34,60495,0
2017-10-11,15.35,15.67,15.35,15.63,83444,0
2017-10-12,15.63,15.75,15.495,15.52,152375,0
2017-10-13,15.485,15.65,15.38,15.45,65292,0
2017-10-16,15.45,15.61,15.17,15.26,130797,0
2017-10-17,15.26,15.45,15.06,15.13,42741,0
2017-10-18,15.14,15.28,15.1,15.13,79031,0
2017-10-19,15.12,15.19,15.04,15.16,94929,0
2017-10-20,15.28,15.49,15.19,15.39,118757,0
2017-10-23,15.48,15.48,14.96,15.06,142881,0
2017-10-24,15.15,15.2517,14.86,14.93,80467,0
2017-10-25,14.91,15.09,14.79,14.97,69137,0
2017-10-26,15.02,15.125,14.96,14.98,86440,0
2017-10-27,15.07,15.26,14.945,15.18,68844,0
2017-10-30,15.18,15.18,14.86,14.98,74075,0
2017-10-31,15.04,15.52,14.9784,15.44,156636,0
2017-11-01,15.56,15.56,14.92,15.06,84007,0
2017-11-02,15.05,15.28,14.975,15.1,144061,0
2017-11-03,15.11,15.208,14.93,14.96,67679,0
2017-11-06,14.97,15.1,14.78,14.94,64438,0
2017-11-07,14.93,15.05,14.66,14.66,134910,0
2017-11-08,14.8,15.74,14.55,14.86,139036,0
2017-11-09,14.79,15.25,14.72,15.18,171470,0
2017-11-10,15.18,15.53,15.12,15.29,107767,0
