Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.4747,5.5414,5.4747,5.5414,7631,0
2005-02-28,5.5362,5.5569,5.4954,5.5569,4674,0
2005-03-01,5.521,5.5672,5.521,5.521,4674,0
2005-03-02,5.6184,5.6184,5.5156,5.5414,34778,0
2005-03-03,5.5618,5.5672,5.4387,5.5362,11977,0
2005-03-04,5.5362,5.5517,5.5362,5.5517,973,0
2005-03-07,5.2948,5.4129,5.2948,5.3873,3699,0
2005-03-08,5.4796,5.6492,5.4695,5.5414,106219,0
2005-03-09,5.2948,5.5978,5.2948,5.5362,10825,0
2005-03-10,5.521,5.5362,5.521,5.5362,249238,0
2005-03-11,5.5156,5.5156,5.4181,5.4233,9543,0
2005-03-14,5.2692,5.3873,5.2331,5.2385,7369,0
2005-03-15,5.3925,5.3975,5.2897,5.2948,5480,0
2005-03-16,5.1356,5.2076,4.9559,5.1767,33489,0
2005-03-17,5.0328,5.0793,4.9353,4.9765,18497,0
2005-03-18,4.7762,5.0483,4.7762,5.0483,9153,0
2005-03-21,4.7762,5.0074,4.7762,4.9817,48482,0
2005-03-22,4.9044,5.0585,4.7762,5.0328,43616,0
2005-03-23,5.0328,5.0585,4.8122,5.0279,14117,0
2005-03-24,4.8892,5.0841,4.8788,5.0074,11199,0
2005-03-28,5.0997,5.1356,4.9661,5.0432,23757,0
2005-03-29,4.951,4.9559,4.8788,4.8994,18465,0
2005-03-30,4.8531,5.0585,4.7812,4.9097,34074,0
2005-03-31,4.9097,4.9097,4.7762,4.8892,316124,0
2005-04-01,4.9149,5.1356,4.8788,5.1356,102967,0
2005-04-04,5.0945,5.2228,5.0945,5.1869,34443,0
2005-04-05,5.1972,5.2487,5.1767,5.2281,17804,0
2005-04-06,5.2281,5.2692,5.1819,5.2588,16941,0
2005-04-07,5.0636,5.2794,5.0228,5.2126,11489,0
2005-04-08,5.1869,5.2641,5.1356,5.2641,10906,0
2005-04-11,5.141,5.2897,5.141,5.2897,7558,0
2005-04-12,5.2385,5.2435,5.1356,5.2385,2921,0
2005-04-13,5.2385,5.3256,5.2385,5.3256,779,0
2005-04-14,5.2331,5.2385,5.2331,5.2385,5305,0
2005-04-15,5.2435,5.2435,5.2385,5.2385,39332,0
2005-04-18,5.1356,5.1356,4.7916,4.9559,27866,0
2005-04-19,4.9199,5.0841,4.8172,5.0841,15383,0
2005-04-20,5.0841,5.0841,4.8531,4.9303,15578,0
2005-04-21,4.9559,4.9559,4.7505,4.8788,17470,0
2005-04-22,4.8788,4.8788,4.8274,4.8788,23366,0
2005-04-25,4.8274,4.8736,4.7249,4.7812,23880,0
2005-04-26,4.7298,4.8274,4.7093,4.7146,63638,0
2005-04-27,4.6736,4.7249,4.622,4.6784,159994,0
2005-04-28,4.653,4.7505,4.5706,4.6478,647333,0
2005-04-29,4.653,4.7249,4.622,4.7146,101253,0
2005-05-02,4.7659,4.7865,4.7298,4.7298,16359,0
2005-05-03,4.7196,4.7196,4.5912,4.622,31157,0
2005-05-04,4.6888,4.6992,4.5965,4.6992,7790,0
2005-05-05,4.6374,4.7402,4.6066,4.7402,38557,0
2005-05-06,4.6323,4.7196,4.5912,4.6274,62000,0
2005-05-09,4.617,4.7402,4.5862,4.6683,36022,0
2005-05-10,4.5606,4.7351,4.509,4.6118,12287,0
2005-05-11,4.5965,4.7196,4.3706,4.622,34880,0
2005-05-12,4.5809,4.6274,4.4681,4.6274,16166,0
2005-05-13,5.2641,5.2641,4.545,4.6323,27302,0
2005-05-16,4.4834,4.7043,4.4681,4.6478,87327,0
2005-05-17,4.7452,4.7452,4.6016,4.6478,68540,0
2005-05-18,4.658,4.6736,4.6274,4.658,8766,0
2005-05-19,4.622,4.622,4.5244,4.545,360422,0
2005-05-20,4.6118,4.6374,4.5553,4.5553,2872,0
2005-05-23,5.1254,5.1254,4.545,4.6478,4375,0
2005-05-24,4.6323,4.6425,4.545,4.5862,31546,0
2005-05-25,4.6118,4.622,4.5706,4.5965,28623,0
2005-05-26,4.545,4.5553,4.4936,4.5553,2138,0
2005-05-27,4.622,4.7298,4.5706,4.5706,9736,0
2005-05-31,4.6478,4.6478,4.545,4.545,1946,0
2005-06-01,4.6323,5.2641,4.6323,4.6941,19950,0
2005-06-02,4.6992,4.7249,4.622,4.622,31352,0
2005-06-03,4.6888,4.7146,4.576,4.576,30961,0
2005-06-06,4.653,4.653,4.6374,4.653,2335,0
2005-06-07,4.653,4.653,4.622,4.622,6617,0
2005-06-08,4.622,4.6941,4.6118,4.6118,3215,0
2005-06-09,4.4269,4.576,4.3651,4.3756,11284,0
2005-06-10,4.4012,4.5041,4.4012,4.5041,7790,0
2005-06-13,4.3447,4.4989,4.3447,4.4936,3420,0
2005-06-14,4.4989,4.4989,4.4167,4.4167,2138,0
2005-06-15,4.4524,4.4524,4.3036,4.3036,342897,0
2005-06-16,4.5142,4.5142,3.8722,3.9237,57349,0
2005-06-17,3.9029,3.975,3.9029,3.9237,3892,0
2005-06-20,3.8517,4.3036,3.8262,4.0931,42666,0
2005-06-21,4.0058,4.0931,3.9801,4.0931,9950,0
2005-06-22,4.083,4.0879,4.0775,4.0879,16284,0
2005-06-23,4.0368,4.0468,3.9801,3.9854,9440,0
2005-06-24,4.0315,4.1445,4.0315,4.1393,470046,0
2005-06-27,4.0572,4.1341,4.0572,4.1341,7206,0
2005-06-28,3.9854,4.1906,3.9854,4.1393,27941,0
2005-06-29,4.1085,4.1138,4.0315,4.1138,280883,0
2005-06-30,4.1957,4.3447,4.1085,4.3447,25118,0
2005-07-01,4.314,4.314,4.1034,4.1548,19811,0
2005-07-05,4.1599,4.1957,4.1445,4.1957,24671,0
2005-07-06,4.1548,4.1651,4.1548,4.1599,11684,0
2005-07-07,4.1599,4.1599,4.1599,4.1599,584,0
2005-07-08,4.2114,4.2114,4.1188,4.1188,779,0
2005-07-11,4.1599,4.1599,3.9954,3.9954,14408,0
2005-07-12,4.0672,4.124,4.0623,4.0623,7982,0
2005-07-13,4.1138,4.1138,4.1138,4.1138,196,0
2005-07-14,4.0264,4.1341,3.9029,4.1188,781090,0
2005-07-15,4.1085,4.2012,4.0058,4.0931,13010,0
2005-07-18,4.2012,4.2217,4.1188,4.1906,26675,0
2005-07-19,4.1188,4.2012,4.1188,4.2012,6617,0
2005-07-20,4.2012,4.2012,3.9697,4.1701,15578,0
2005-07-21,4.1752,4.2368,4.1752,4.2368,6369,0
2005-07-22,4.2626,4.3191,4.2626,4.3191,1946,0
2005-07-25,4.3294,4.3294,4.1854,4.2986,13825,0
2005-07-26,4.2986,4.4167,4.2474,4.4167,18497,0
2005-07-27,4.3651,4.4269,4.3447,4.4269,11684,0
2005-07-28,4.2421,4.5193,4.2421,4.4269,26091,0
2005-07-29,4.5041,4.5041,4.0417,4.4628,30577,0
2005-08-01,4.3651,5.0074,4.3651,4.622,19865,0
2005-08-02,5.0124,5.1612,4.4578,4.5041,32126,0
2005-08-03,4.622,4.622,4.3706,4.4936,31790,0
2005-08-04,4.4681,4.4681,4.4012,4.4681,13436,0
2005-08-05,4.3447,4.3447,3.6978,3.9389,187412,0
2005-08-08,4.0058,4.0315,3.8517,3.8981,192575,0
2005-08-09,3.9084,3.9801,3.8928,3.8928,26639,0
2005-08-10,3.9132,3.9596,3.8774,3.8877,15558,0
2005-08-11,3.9029,3.9029,3.708,3.8722,13628,0
2005-08-12,3.7234,3.8003,3.5177,3.6925,249917,0
2005-08-15,3.672,3.8312,3.672,3.8312,26287,0
2005-08-16,3.7745,3.934,3.7745,3.862,62017,0
2005-08-17,3.8467,3.8467,3.7643,3.8003,20643,0
2005-08-18,3.7284,3.8262,3.7234,3.78,14296,0
2005-08-19,3.7491,3.8209,3.7491,3.8003,41677,0
2005-08-22,3.8003,3.8003,3.7337,3.7954,22588,0
2005-08-23,3.7745,3.8262,3.7491,3.7643,88188,0
2005-08-24,3.7698,3.8003,3.7541,3.7541,26979,0
2005-08-25,3.7745,3.7745,3.7385,3.7438,19376,0
2005-08-26,3.7234,3.7594,3.7182,3.7385,64646,0
2005-08-29,3.7029,3.7385,3.4923,3.708,76710,0
2005-08-30,3.7438,3.7438,3.6925,3.7385,8375,0
2005-08-31,3.7131,3.7438,3.6978,3.7438,45903,0
2005-09-01,3.708,3.7385,3.672,3.7131,41610,0
2005-09-02,3.6771,3.7182,3.672,3.7131,9736,0
2005-09-06,3.7131,3.8157,3.7131,3.8157,29790,0
2005-09-07,3.8517,3.9648,3.8414,3.9132,146814,0
2005-09-08,3.6054,3.9287,3.6054,3.9132,82363,0
2005-09-09,3.862,3.9287,3.862,3.9132,119944,0
2005-09-12,3.862,3.9186,3.857,3.9132,71593,0
2005-09-13,3.9287,3.9287,3.8722,3.9029,50004,0
2005-09-14,3.8877,3.9287,3.8877,3.8928,37580,0
2005-09-15,3.862,3.8722,3.7954,3.8671,60949,0
2005-09-16,3.7643,3.9186,3.7643,3.9029,58996,0
2005-09-19,3.857,3.9084,3.8056,3.8312,32330,0
2005-09-20,3.79,3.8981,3.7337,3.8003,56686,0
2005-09-21,3.862,3.8774,3.6461,3.7698,43440,0
2005-09-22,3.595,3.8209,3.595,3.8105,79993,0
2005-09-23,3.7698,3.7954,3.7182,3.7594,31148,0
2005-09-26,3.7029,3.7234,3.6618,3.6821,37774,0
2005-09-27,3.6925,3.8262,3.6054,3.6821,59193,0
2005-09-28,3.672,3.6771,3.6206,3.6206,26870,0
2005-09-29,3.6054,3.708,3.5899,3.6618,62121,0
2005-09-30,3.7182,3.7182,3.6361,3.6925,36326,0
2005-10-03,3.7029,3.7541,3.6925,3.7234,100277,0
2005-10-04,3.9029,3.9029,3.7029,3.708,206580,0
2005-10-05,3.5899,3.708,3.5847,3.7029,26119,0
2005-10-06,3.8363,3.8363,3.5281,3.672,51483,0
2005-10-07,3.6821,3.6821,3.5129,3.6257,162201,0
2005-10-10,3.8312,3.8312,3.441,3.4923,39576,0
2005-10-11,3.4974,3.5025,3.4101,3.4923,136996,0
2005-10-12,3.8056,3.8056,3.374,3.595,19730,0
2005-10-13,3.595,3.7337,3.564,3.7337,6617,0
2005-10-14,3.8517,3.8517,3.4923,3.5694,42857,0
2005-10-17,3.5694,3.595,3.5334,3.5694,56655,0
2005-10-18,3.4974,3.5231,3.4614,3.5231,40304,0
2005-10-19,3.477,3.5075,3.2611,3.3125,22667,0
2005-10-20,3.3074,3.3433,3.1739,3.2355,19664,0
2005-10-21,3.1739,3.2561,3.0507,3.2561,377558,0
2005-10-24,3.1893,3.2251,3.1893,3.2201,2537,0
2005-10-25,3.2664,3.3793,3.2664,3.2971,2335,0
2005-10-26,3.1637,3.4204,3.1637,3.4204,8611,0
2005-10-27,3.4356,3.5437,3.3381,3.4667,15383,0
2005-10-28,3.3485,3.4204,3.3485,3.3638,11489,0
2005-10-31,3.3023,3.3843,3.3023,3.3176,79054,0
2005-11-01,3.2919,3.3638,3.2868,3.2868,45563,0
2005-11-02,3.3125,3.374,3.3125,3.374,28623,0
2005-11-03,3.3433,3.3433,3.2765,3.3176,8375,0
2005-11-04,3.3176,3.3228,3.3176,3.3228,392,0
2005-11-07,3.3176,3.3381,3.2303,3.3381,10708,0
2005-11-08,3.2868,3.3381,3.0813,3.2201,518581,0
2005-11-09,3.0813,3.1841,3.0352,3.1841,19277,0
2005-11-10,3.1378,3.2355,3.1019,3.1686,17715,0
2005-11-11,3.0402,3.2509,3.0147,3.1378,58340,0
2005-11-14,2.9427,3.0507,2.8809,2.9889,43932,0
2005-11-15,2.9786,2.9786,2.8914,2.9325,68110,0
2005-11-16,3.0197,3.0197,2.8503,2.9172,1035784,0
2005-11-17,2.8555,2.9377,2.8555,2.8604,12886,0
2005-11-18,2.8863,2.9172,2.7732,2.7785,109635,0
2005-11-21,2.7938,2.8298,2.7473,2.7527,148096,0
2005-11-22,2.7888,2.9172,2.7888,2.9068,16552,0
2005-11-23,2.799,2.9274,2.799,2.9274,10906,0
2005-11-25,2.948,2.953,2.948,2.953,1946,0
2005-11-28,2.9735,2.9786,2.9684,2.9684,40693,0
2005-11-29,2.953,2.9786,2.9068,2.9068,56294,0
2005-11-30,2.9222,2.9325,2.8451,2.8914,33293,0
2005-12-01,2.8863,2.9325,2.763,2.7682,83451,0
2005-12-02,2.799,2.8657,2.7682,2.7682,61352,0
2005-12-05,2.7682,2.8863,2.7682,2.8246,88527,0
2005-12-06,2.8914,2.8914,2.7938,2.84,122284,0
2005-12-07,2.8093,2.9889,2.8093,2.9889,93275,0
2005-12-08,2.8863,3.333,2.8863,3.2868,60178,0
2005-12-09,3.2868,3.3228,3.2098,3.2406,57831,0
2005-12-12,3.4204,3.4204,3.1686,3.2201,17950,0
2005-12-13,3.1585,3.2098,3.0764,3.1993,432914,0
2005-12-14,3.0147,3.2457,3.0147,3.1275,128723,0
2005-12-15,2.9786,3.1943,2.9786,3.1431,143478,0
2005-12-16,3.2355,3.2355,3.0402,3.1328,35247,0
2005-12-19,3.0609,3.1533,3.0301,3.1533,390196,0
2005-12-20,3.1378,3.1791,3.0507,3.1791,82886,0
2005-12-21,3.2046,3.2251,3.1173,3.2251,55457,0
2005-12-22,3.2046,3.2355,3.1275,3.2046,88078,0
2005-12-23,3.2046,3.2355,3.1585,3.2303,65910,0
2005-12-27,3.2355,3.2355,3.1328,3.2098,20255,0
2005-12-28,3.2355,3.2355,3.1378,3.2046,33686,0
2005-12-29,3.1893,3.2303,3.1585,3.2251,78899,0
2005-12-30,3.333,3.333,3.2355,3.2868,61489,0
2006-01-03,3.2765,3.3176,3.2303,3.2561,72611,0
2006-01-04,3.2765,3.3638,3.2509,3.3228,91126,0
2006-01-05,3.3381,3.3381,3.2611,3.2868,118095,0
2006-01-06,3.3279,3.3638,3.2919,3.333,23954,0
2006-01-09,3.3638,3.3638,3.3176,3.3176,14566,0
2006-01-10,3.3228,3.3536,3.3074,3.3381,245532,0
2006-01-11,3.3638,3.3638,3.3228,3.3381,43001,0
2006-01-12,3.333,3.4461,3.333,3.441,21225,0
2006-01-13,3.4101,3.4974,3.4101,3.441,11628,0
2006-01-17,3.4819,3.4923,3.4254,3.4307,17973,0
2006-01-18,3.4356,3.4923,3.4356,3.4871,28957,0
2006-01-19,3.4461,3.6103,3.4356,3.5334,47887,0
2006-01-20,3.5177,3.5744,3.1122,3.5487,51975,0
2006-01-23,3.4667,3.5129,3.4461,3.4871,45653,0
2006-01-24,3.6206,3.6206,3.4667,3.6,120668,0
2006-01-25,3.5796,3.6103,3.564,3.6103,68754,0
2006-01-26,3.6103,3.9954,3.6103,3.9237,27279,0
2006-01-27,3.9443,3.9545,3.8105,3.9443,8824,0
2006-01-30,3.857,3.9237,3.7182,3.8981,32905,0
2006-01-31,3.8157,3.857,3.8105,3.8517,59193,0
2006-02-01,3.8414,4.4886,3.8414,4.0211,77627,0
2006-02-02,4.0211,4.273,4.0211,4.1393,206277,0
2006-02-03,4.1393,4.3603,4.0264,4.2986,162702,0
2006-02-06,4.2677,4.4115,3.9545,4.2522,4039958,0
2006-02-07,4.129,4.2574,4.1085,4.2574,152268,0
2006-02-08,4.2574,4.2574,4.1651,4.2114,22979,0
2006-02-09,4.2574,4.473,4.2114,4.3398,77693,0
2006-02-10,4.3398,4.3651,4.2626,4.35,35970,0
2006-02-13,4.3242,4.3242,4.2368,4.2677,46038,0
2006-02-14,4.314,4.3398,4.2626,4.3344,72903,0
2006-02-15,4.35,4.35,4.2986,4.3089,38164,0
2006-02-16,4.3242,4.35,4.273,4.3398,33341,0
2006-02-17,4.273,4.3191,4.2368,4.3036,37039,0
2006-02-21,4.2882,4.3756,4.2882,4.3756,56310,0
2006-02-22,4.3807,4.473,4.3756,4.4524,136384,0
2006-02-23,4.3603,4.5041,4.3447,4.4578,131220,0
2006-02-24,4.4578,4.509,4.4063,4.4167,16552,0
2006-02-27,4.4167,4.4167,4.2421,4.3603,190626,0
2006-02-28,4.3807,4.4423,4.3089,4.3909,191793,0
2006-03-01,4.2421,4.4217,4.2266,4.3807,213128,0
2006-03-02,4.3859,4.4476,4.3398,4.4476,149875,0
2006-03-03,4.3651,4.4476,4.2934,4.4115,70294,0
2006-03-06,4.4321,4.4321,4.2317,4.3807,41562,0
2006-03-07,4.3191,4.4063,4.278,4.3706,34268,0
2006-03-08,4.3651,4.4269,4.3191,4.3909,52868,0
2006-03-09,4.4063,4.4167,4.3398,4.3756,909327,0
2006-03-10,4.3603,4.3909,4.3036,4.355,41961,0
2006-03-13,4.3344,4.3909,4.1854,4.3089,93501,0
2006-03-14,4.2317,4.2831,4.1599,4.2059,1042515,0
2006-03-15,4.2266,4.3344,4.2012,4.2012,106018,0
2006-03-16,4.3909,4.3909,4.1497,4.2474,54437,0
2006-03-17,4.2986,4.4476,4.2162,4.2574,108266,0
2006-03-20,4.2574,4.2574,4.1804,4.2368,37582,0
2006-03-21,4.2626,4.2626,4.1804,4.2626,130996,0
2006-03-22,4.2421,4.3089,4.2114,4.3089,83046,0
2006-03-23,4.4681,4.8788,4.1341,4.3651,34836,0
2006-03-24,4.3651,4.3961,4.2574,4.2882,96280,0
2006-03-27,4.2882,4.3344,4.1651,4.2831,47706,0
2006-03-28,4.314,4.3447,4.2831,4.3447,44169,0
2006-03-29,4.3242,4.3651,4.2421,4.314,116590,0
2006-03-30,4.2368,4.3909,4.2368,4.3651,67734,0
2006-03-31,4.4269,4.4578,4.3651,4.3859,72825,0
2006-04-03,4.3859,4.4476,4.3651,4.4269,87798,0
2006-04-04,4.3191,4.4321,4.3191,4.3447,34074,0
2006-04-05,4.4681,4.5193,4.1854,4.2831,667821,0
2006-04-06,4.2986,4.4476,4.2986,4.3756,297225,0
2006-04-07,4.4681,4.4681,4.3398,4.4681,260528,0
2006-04-10,4.4217,4.4834,4.3961,4.4834,12854,0
2006-04-11,4.4217,4.4423,4.3651,4.4374,75066,0
2006-04-12,4.4063,4.6888,4.3651,4.6837,126760,0
2006-04-13,4.7043,4.7093,4.5912,4.6118,18692,0
2006-04-17,4.7865,4.7865,4.4784,4.5862,67760,0
2006-04-18,4.5809,4.6118,4.5606,4.5657,3892,0
2006-04-19,4.5553,4.5706,4.4989,4.5297,20834,0
2006-04-20,4.5706,4.5965,4.545,4.545,96771,0
2006-04-21,4.5606,4.5706,4.4681,4.5706,65155,0
2006-04-24,4.6066,4.6066,4.509,4.5553,112118,0
2006-04-25,4.5398,4.6323,4.5398,4.5706,22199,0
2006-04-26,4.5965,4.5965,4.5348,4.5657,105343,0
2006-04-27,4.545,4.653,4.5297,4.5912,54276,0
2006-04-28,4.5657,4.5965,4.4784,4.5965,11994,0
2006-05-01,4.5657,4.6784,4.5501,4.6016,643608,0
2006-05-02,4.5809,4.7659,4.5501,4.6992,96763,0
2006-05-03,4.6478,4.8122,4.6478,4.8019,1112904,0
2006-05-04,4.8379,4.8531,4.7505,4.8019,32518,0
2006-05-05,4.7659,4.9303,4.7659,4.8274,60292,0
2006-05-08,4.7762,4.8328,4.7762,4.8068,16845,0
2006-05-09,4.7452,4.8224,4.7402,4.7659,34789,0
2006-05-10,4.7659,4.771,4.7249,4.771,53939,0
2006-05-11,4.7556,4.8019,4.6837,4.8019,28430,0
2006-05-12,4.7865,4.925,4.7762,4.8122,128978,0
2006-05-15,4.7607,4.8274,4.5348,4.7452,51297,0
2006-05-16,4.7965,4.9199,4.7965,4.8994,128814,0
2006-05-17,4.8736,4.9149,4.7298,4.8994,236056,0
2006-05-18,4.8635,4.9149,4.7607,4.8686,50042,0
2006-05-19,4.8584,4.8584,4.7556,4.8019,33027,0
2006-05-22,4.8635,4.8736,4.8122,4.8531,39140,0
2006-05-23,4.8019,4.8274,4.7196,4.771,58224,0
2006-05-24,4.7043,4.7249,4.6683,4.7146,463620,0
2006-05-25,4.7043,4.7146,4.617,4.7043,21633,0
2006-05-26,4.6888,4.6888,4.6323,4.6632,2335,0
2006-05-30,4.5965,4.7043,4.576,4.6736,219836,0
2006-05-31,4.6118,4.6736,4.5657,4.6683,9758,0
2006-06-01,4.6837,4.6837,4.6016,4.6736,7487,0
2006-06-02,4.658,4.6992,4.622,4.6632,43076,0
2006-06-05,4.6784,4.7762,4.6323,4.7607,134541,0
2006-06-06,4.6274,4.6888,4.622,4.6323,101583,0
2006-06-07,4.6632,4.771,4.5193,4.622,20255,0
2006-06-08,4.6374,4.6837,4.5193,4.5501,42681,0
2006-06-09,4.5862,4.6118,4.4167,4.576,25781,0
2006-06-12,4.5912,4.617,4.3807,4.5348,62624,0
2006-06-13,4.4374,4.622,4.3807,4.5965,59155,0
2006-06-14,4.4423,4.4681,4.3859,4.4063,28679,0
2006-06-15,4.3909,4.4681,4.3909,4.4167,17115,0
2006-06-16,4.4217,4.4423,4.4012,4.4012,22390,0
2006-06-19,4.3859,4.3961,4.2677,4.3242,71860,0
2006-06-20,4.3089,4.3089,3.9801,4.2626,192249,0
2006-06-21,4.1497,4.2626,4.0775,4.1854,324137,0
2006-06-22,4.1804,4.1804,4.1085,4.1085,276828,0
2006-06-23,4.0931,4.1188,4.0931,4.1188,92734,0
2006-06-26,4.129,4.2421,4.1085,4.2421,17605,0
2006-06-27,4.2934,4.2934,4.1804,4.2831,14212,0
2006-06-28,4.2882,4.2882,4.0109,4.1804,249992,0
2006-06-29,4.1752,4.1906,4.083,4.1701,631155,0
2006-06-30,4.1445,4.2059,4.1034,4.2059,31933,0
2006-07-03,4.2162,4.5041,4.2012,4.4167,44395,0
2006-07-05,4.355,4.622,4.355,4.5657,146814,0
2006-07-06,4.5809,4.622,4.5706,4.6118,52577,0
2006-07-07,4.5606,4.5862,4.5501,4.5809,30767,0
2006-07-10,4.5965,4.6016,4.509,4.6016,39529,0
2006-07-11,4.5965,4.5965,4.3036,4.4628,63870,0
2006-07-12,4.4628,4.4628,4.2574,4.3242,309761,0
2006-07-13,4.314,4.3603,4.2114,4.3089,56757,0
2006-07-14,4.2626,4.355,4.0726,4.355,101458,0
2006-07-17,4.3089,4.3909,4.3089,4.3909,16166,0
2006-07-18,4.3909,4.3909,4.2934,4.35,22416,0
2006-07-19,4.3807,4.3807,4.1599,4.1854,46150,0
2006-07-20,4.1651,4.2522,4.1599,4.2474,22538,0
2006-07-21,4.1393,4.278,4.1393,4.2626,2720,0
2006-07-24,4.1341,4.1651,4.0775,4.1599,38223,0
2006-07-25,4.1341,4.3807,4.1341,4.355,47901,0
2006-07-26,4.2522,4.3651,4.2522,4.3036,48487,0
2006-07-27,4.3089,4.3756,4.3036,4.3398,73677,0
2006-07-28,4.355,4.3909,4.3344,4.35,32258,0
2006-07-31,4.3398,4.3651,4.2217,4.3447,42645,0
2006-08-01,4.3398,4.4989,4.3344,4.4476,139315,0
2006-08-02,4.3961,4.5193,4.3961,4.5041,69707,0
2006-08-03,4.4989,4.5912,4.4936,4.5809,42391,0
2006-08-04,4.4167,4.4374,4.2831,4.4217,105300,0
2006-08-07,4.3909,4.3909,4.2421,4.2474,36139,0
2006-08-08,4.2626,4.2626,4.1085,4.1599,135561,0
2006-08-09,4.1752,4.2368,4.1599,4.2114,61143,0
2006-08-10,4.2114,4.3398,4.1906,4.2882,106877,0
2006-08-11,4.2677,4.2677,4.2421,4.2522,21419,0
2006-08-14,4.2574,4.2626,4.2317,4.2368,27845,0
2006-08-15,4.2522,4.2574,4.1341,4.1445,43810,0
2006-08-16,4.2162,4.2162,4.1701,4.1854,28177,0
2006-08-17,4.1701,4.1906,4.0623,4.129,36411,0
2006-08-18,4.1085,4.1138,4.0982,4.0982,4341,0
2006-08-21,4.083,4.0879,4.0417,4.0417,20560,0
2006-08-22,4.0315,4.1138,3.9186,3.9443,62699,0
2006-08-23,3.9545,3.9854,3.9287,3.949,36573,0
2006-08-24,3.9237,3.9237,3.6978,3.8312,51262,0
2006-08-25,3.672,3.8262,3.672,3.8209,22552,0
2006-08-28,3.7594,3.78,3.6875,3.7594,58303,0
2006-08-29,3.7745,3.8262,3.7491,3.8209,60797,0
2006-08-30,3.8209,3.8414,3.7954,3.8262,31157,0
2006-08-31,3.8262,3.8671,3.7954,3.8262,199684,0
2006-09-01,3.8774,3.8928,3.8105,3.8157,70096,0
2006-09-05,3.9905,3.9905,3.8157,3.8928,60907,0
2006-09-06,3.8928,3.9596,3.8928,3.9029,46168,0
2006-09-07,3.9237,4.0161,3.8774,3.9443,26387,0
2006-09-08,3.857,3.857,3.708,3.7643,18692,0
2006-09-11,3.7337,3.7954,3.7337,3.7849,4287,0
2006-09-12,3.7541,3.8467,3.7131,3.8467,39529,0
2006-09-13,3.8262,3.9443,3.8262,3.8981,34787,0
2006-09-14,3.8671,3.9545,3.8517,3.9545,12577,0
2006-09-15,3.949,4.0006,3.8928,3.9801,11879,0
2006-09-18,3.949,3.9854,3.9084,3.9545,7836,0
2006-09-19,3.8877,3.8877,3.7234,3.8774,82281,0
2006-09-20,3.9545,3.9545,3.7337,3.8105,27179,0
2006-09-21,3.8157,3.8157,3.7643,3.7954,28816,0
2006-09-22,3.7438,3.7491,3.7029,3.7131,36605,0
2006-09-25,3.6925,3.6925,3.4923,3.6,101313,0
2006-09-26,3.6618,3.672,3.6,3.667,59193,0
2006-09-27,3.672,3.79,3.672,3.79,12072,0
2006-09-28,3.8517,3.8517,3.7131,3.7954,5254,0
2006-09-29,3.6978,3.7745,3.667,3.7182,45563,0
2006-10-02,3.7131,3.7594,3.7131,3.7594,1169,0
2006-10-03,3.7234,3.7698,3.6978,3.7698,188877,0
2006-10-04,3.7284,3.9648,3.667,3.9287,25799,0
2006-10-05,3.9287,3.9287,3.8312,3.8312,4485,0
2006-10-06,3.8363,3.8467,3.7438,3.7745,10906,0
2006-10-09,3.7698,3.8003,3.6565,3.7745,31355,0
2006-10-10,3.7594,3.857,3.7385,3.8003,80432,0
2006-10-11,3.78,3.857,3.7745,3.8312,30432,0
2006-10-12,3.8209,3.8414,3.79,3.8363,39600,0
2006-10-13,3.8825,3.9132,3.8825,3.9132,14603,0
2006-10-16,3.9132,3.949,3.8877,3.8928,76357,0
2006-10-17,3.8414,3.949,3.79,3.8157,26464,0
2006-10-18,3.7954,3.857,3.7849,3.8363,65525,0
2006-10-19,3.8363,3.862,3.8363,3.862,4674,0
2006-10-20,3.8363,3.8877,3.7643,3.8825,29868,0
2006-10-23,3.9084,3.9596,3.862,3.9596,69319,0
2006-10-24,4.0211,4.129,3.9545,4.1085,72718,0
2006-10-25,4.1085,4.124,3.975,4.1188,28430,0
2006-10-26,4.0572,4.1393,4.052,4.1138,14212,0
2006-10-27,4.1085,4.129,4.0623,4.1188,186728,0
2006-10-30,4.0417,4.0879,3.595,3.9854,43772,0
2006-10-31,3.9854,4.0211,3.9854,4.0058,2335,0
2006-11-01,4.0417,4.083,4.0264,4.0775,3311,0
2006-11-02,4.1085,4.1138,3.9545,4.0775,123537,0
2006-11-03,4.0879,4.0879,3.9132,4.0468,206786,0
2006-11-06,3.975,3.975,3.8722,3.949,9928,0
2006-11-07,3.857,3.857,3.5538,3.6821,147330,0
2006-11-08,3.6153,3.6412,3.5744,3.5847,304663,0
2006-11-09,3.6,3.6054,3.5796,3.6,18534,0
2006-11-10,3.6054,3.6103,3.4871,3.6,25898,0
2006-11-13,3.595,3.6206,3.5847,3.6054,56024,0
2006-11-14,3.5694,3.667,3.5334,3.6361,84486,0
2006-11-15,3.564,3.6516,3.564,3.6361,62154,0
2006-11-16,3.6103,3.672,3.6103,3.672,51919,0
2006-11-17,3.6461,3.6618,3.5899,3.6516,197562,0
2006-11-20,3.5847,3.6516,3.5694,3.5694,213868,0
2006-11-21,3.5899,3.6257,3.5538,3.5899,63933,0
2006-11-22,3.6054,3.6054,3.5281,3.5334,330839,0
2006-11-24,3.5386,3.6,3.5386,3.595,8571,0
2006-11-27,3.6103,3.6461,3.5177,3.6153,204549,0
2006-11-28,3.595,3.6257,3.5177,3.6257,61338,0
2006-11-29,3.6412,3.7385,3.5281,3.5437,59381,0
2006-11-30,3.5847,3.667,3.5796,3.667,13825,0
2006-12-01,3.6361,3.6565,3.5129,3.6257,30908,0
2006-12-04,3.6206,3.6206,3.5025,3.595,8571,0
2006-12-05,3.6054,3.6103,3.564,3.5694,7206,0
2006-12-06,3.5386,3.5899,3.5025,3.5694,232688,0
2006-12-07,3.5334,3.595,3.4974,3.5694,49072,0
2006-12-08,3.5694,3.8517,3.5694,3.8003,758418,0
2006-12-11,3.7643,3.8056,3.7643,3.8003,11087,0
2006-12-12,3.6565,3.8209,3.6565,3.8105,31352,0
2006-12-13,3.7594,3.8105,3.672,3.8105,14018,0
2006-12-14,3.6516,3.7954,3.595,3.7954,25841,0
2006-12-15,3.7643,3.7745,3.7438,3.7594,14995,0
2006-12-18,3.7491,3.7541,3.6925,3.7491,76360,0
2006-12-19,3.6978,3.7284,3.595,3.7284,145841,0
2006-12-20,3.7234,3.7284,3.7131,3.7131,6617,0
2006-12-21,3.6875,3.7131,3.6516,3.672,33686,0
2006-12-22,3.6771,3.6771,3.595,3.6153,110974,0
2006-12-26,3.6565,3.7541,3.6461,3.7438,11489,0
2006-12-27,3.7284,3.7594,3.7182,3.7234,24343,0
2006-12-28,3.6978,3.6978,3.6361,3.6361,64938,0
2006-12-29,3.7541,3.8003,3.6618,3.8003,49240,0
2007-01-03,3.8157,3.8312,3.7954,3.7954,12265,0
2007-01-04,3.7594,3.7849,3.7284,3.7541,4870,0
2007-01-05,3.7284,3.8209,3.6821,3.8209,15188,0
2007-01-08,3.8262,3.9287,3.8209,3.9029,11684,0
2007-01-09,3.8928,3.8928,3.7491,3.8056,39529,0
2007-01-10,3.8056,3.857,3.8056,3.8517,9153,0
2007-01-11,3.8363,3.9132,3.8363,3.9132,9848,0
2007-01-12,3.9443,3.9545,3.9029,3.9545,13436,0
2007-01-16,3.9545,3.9545,3.9389,3.9545,106122,0
2007-01-17,3.8517,3.9389,3.8312,3.9389,116440,0
2007-01-18,3.9545,3.9801,3.8774,3.934,373470,0
2007-01-19,3.9287,3.9287,3.8517,3.9237,9543,0
2007-01-22,3.9237,3.9389,3.9084,3.9389,2921,0
2007-01-23,3.9084,3.9084,3.8774,3.9029,139808,0
2007-01-24,3.9186,3.9186,3.8774,3.9029,856170,0
2007-01-25,3.9186,3.9237,3.7954,3.7954,63180,0
2007-01-26,3.8105,3.8877,3.78,3.78,108767,0
2007-01-29,3.8312,3.8312,3.7849,3.8003,11938,0
2007-01-30,3.7849,3.8003,3.6875,3.6875,165787,0
2007-01-31,3.6875,3.708,3.672,3.6925,11837,0
2007-02-01,3.6925,3.7234,3.6875,3.6978,75162,0
2007-02-02,3.6875,3.79,3.6875,3.78,21798,0
2007-02-05,3.6618,3.79,3.6516,3.7849,11266,0
2007-02-06,3.7698,3.9084,3.7698,3.8928,71644,0
2007-02-07,3.9132,3.9287,3.857,3.862,69546,0
2007-02-08,3.8467,3.9029,3.7849,3.8722,169549,0
2007-02-09,3.857,3.9029,3.8262,3.9029,102615,0
2007-02-12,3.9132,3.9443,3.8877,3.9029,23561,0
2007-02-13,3.8981,3.9287,3.8928,3.8928,117046,0
2007-02-14,3.8928,3.9443,3.8928,3.9132,51988,0
2007-02-15,3.8825,3.9237,3.8825,3.8928,51403,0
2007-02-16,3.9029,3.934,3.8517,3.9132,32031,0
2007-02-20,3.934,3.934,3.8981,3.8981,5254,0
2007-02-21,3.9237,3.9648,3.9029,3.9443,46456,0
2007-02-22,3.9186,3.934,3.7954,3.9287,8766,0
2007-02-23,3.8414,4.0211,3.8414,3.9954,31528,0
2007-02-26,3.9697,3.9697,3.8774,3.9287,46926,0
2007-02-27,3.9132,4.0264,3.9132,4.0264,15188,0
2007-02-28,4.0058,4.0058,3.8774,3.9443,4090,0
2007-03-01,3.857,3.8877,3.8003,3.857,23561,0
2007-03-02,3.8312,3.8414,3.7491,3.7491,6617,0
2007-03-05,3.7182,3.7698,3.7182,3.7491,5634,0
2007-03-06,3.7541,3.7849,3.6361,3.667,81976,0
2007-03-07,3.6257,3.79,3.6054,3.78,6871,0
2007-03-08,3.7643,3.78,3.6875,3.7182,55191,0
2007-03-09,3.7698,3.9132,3.7234,3.9132,22071,0
2007-03-12,3.8722,4.0417,3.8722,4.0315,51213,0
2007-03-13,4.0315,4.124,3.9905,4.1085,29986,0
2007-03-14,4.1085,4.1138,3.9029,3.9443,265997,0
2007-03-15,3.9648,3.9801,3.9443,3.9697,101330,0
2007-03-16,4.0672,4.1138,4.052,4.0879,113519,0
2007-03-19,4.0726,4.083,3.8312,3.8981,57284,0
2007-03-20,3.9186,4.0161,3.8517,4.0058,36536,0
2007-03-21,4.0058,4.083,3.9186,3.934,115058,0
2007-03-22,4.0879,4.1393,4.0315,4.0368,83923,0
2007-03-23,4.0109,4.0109,3.9801,4.0006,70096,0
2007-03-26,4.0109,4.0368,3.9186,3.9545,68644,0
2007-03-27,3.9596,3.9954,3.9287,3.9854,17451,0
2007-03-28,3.9596,4.8635,3.9029,4.0775,93522,0
2007-03-29,4.052,4.0879,4.0006,4.0006,11483,0
2007-03-30,3.9854,4.0468,3.949,3.9697,55985,0
2007-04-02,3.9186,4.2882,3.8981,4.0982,221103,0
2007-04-03,4.1085,4.1497,4.0572,4.1497,75951,0
2007-04-04,4.1854,4.2114,4.1085,4.1854,261159,0
2007-04-05,4.2114,4.2114,4.1651,4.2059,30256,0
2007-04-09,4.1445,4.2114,4.1341,4.2114,25419,0
2007-04-10,4.1752,4.1752,4.1138,4.124,7261,0
2007-04-11,4.2368,4.2368,4.1138,4.2162,34268,0
2007-04-12,4.2266,4.2368,4.124,4.2317,80998,0
2007-04-13,4.1957,4.278,4.1957,4.278,7206,0
2007-04-16,4.2217,4.3089,4.2217,4.3089,29471,0
2007-04-17,4.314,4.3398,4.273,4.3294,36364,0
2007-04-18,4.2217,4.3651,4.2059,4.2162,37350,0
2007-04-19,4.129,4.2217,4.0623,4.1701,1481884,0
2007-04-20,4.1393,4.2421,4.0572,4.2059,13980,0
2007-04-23,4.2368,4.5398,4.2114,4.5398,261039,0
2007-04-24,4.622,4.6683,4.5706,4.5862,58705,0
2007-04-25,4.5706,4.5912,4.4578,4.5297,32550,0
2007-04-26,4.5193,4.6736,4.4321,4.5193,106705,0
2007-04-27,4.576,4.617,4.3859,4.4167,243980,0
2007-04-30,4.4217,4.4989,4.3859,4.4374,13628,0
2007-05-01,4.4476,4.4628,4.2882,4.3036,130577,0
2007-05-02,4.3961,4.4423,4.3242,4.3961,19277,0
2007-05-03,4.3961,4.473,4.3961,4.4321,16845,0
2007-05-04,4.4476,4.4681,4.4167,4.4423,2921,0
2007-05-07,4.5041,4.5965,4.4784,4.5965,22979,0
2007-05-08,4.6066,4.6784,4.6066,4.6374,28136,0
2007-05-09,4.5912,4.6118,4.4936,4.5041,21435,0
2007-05-10,4.5297,4.5348,4.4681,4.5142,109040,0
2007-05-11,4.4217,4.5398,4.4167,4.5142,24475,0
2007-05-14,4.5142,4.5142,4.4217,4.4217,64376,0
2007-05-15,4.3961,4.4374,4.3191,4.3398,39917,0
2007-05-16,4.4063,4.4167,4.3398,4.3651,172353,0
2007-05-17,4.3807,4.3909,4.2831,4.2831,354576,0
2007-05-18,4.35,4.4423,4.3398,4.4374,32326,0
2007-05-21,4.4628,4.6736,4.3242,4.4167,166459,0
2007-05-22,4.4115,4.4476,4.35,4.355,101710,0
2007-05-23,4.3191,4.3706,4.3191,4.3706,10631,0
2007-05-24,4.3651,4.3651,4.2986,4.3191,14408,0
2007-05-25,4.3756,4.3756,4.2882,4.3089,125981,0
2007-05-29,4.2474,4.314,4.2474,4.278,54930,0
2007-05-30,4.2626,4.4423,4.2162,4.314,59448,0
2007-05-31,4.2677,4.2677,4.1906,4.2114,55690,0
2007-06-01,4.2368,4.3344,4.2368,4.278,48738,0
2007-06-04,4.314,4.35,4.2474,4.2474,36022,0
2007-06-05,4.2522,4.2522,4.0315,4.1599,119746,0
2007-06-06,4.1085,4.1599,4.0879,4.1599,59193,0
2007-06-07,4.1445,4.2114,4.1341,4.1854,65814,0
2007-06-08,4.1445,4.2217,4.1034,4.2114,43790,0
2007-06-11,4.2421,4.2626,4.1752,4.2626,77483,0
2007-06-12,4.2474,4.2574,4.2059,4.2266,45949,0
2007-06-13,4.2217,4.2626,4.2059,4.2626,162440,0
2007-06-14,4.2368,4.2677,4.2162,4.2677,4137,0
2007-06-15,4.278,4.3191,4.273,4.3089,10521,0
2007-06-18,4.3344,4.4936,4.3344,4.4321,29362,0
2007-06-19,4.4476,4.4681,4.4167,4.4423,58804,0
2007-06-20,4.4578,4.4578,4.2217,4.35,47901,0
2007-06-21,4.3398,4.3398,4.1906,4.3036,44541,0
2007-06-22,4.3191,4.3191,4.2368,4.2368,34560,0
2007-06-25,4.2421,4.2677,4.1854,4.1957,33979,0
2007-06-26,4.2114,4.2217,4.1752,4.2114,36120,0
2007-06-27,4.2368,4.2368,4.1599,4.1804,64646,0
2007-06-28,4.2317,4.4217,4.2317,4.3859,61532,0
2007-06-29,4.3807,4.5193,4.3706,4.4936,52884,0
2007-07-02,4.4628,4.8635,4.4217,4.617,83341,0
2007-07-03,4.6118,4.6478,4.5912,4.6274,23999,0
2007-07-05,4.5912,4.7146,4.5706,4.6478,81586,0
2007-07-06,4.5657,4.622,4.5398,4.5398,37384,0
2007-07-09,4.6425,4.6425,4.5398,4.622,88453,0
2007-07-10,4.5657,4.622,4.5501,4.5912,22247,0
2007-07-11,4.576,4.7505,4.5706,4.7505,367944,0
2007-07-12,4.8788,5.3925,4.7812,5.3873,359988,0
2007-07-13,5.3925,5.521,5.2024,5.5156,2221748,0
2007-07-16,5.521,5.6492,5.521,5.6389,538952,0
2007-07-17,5.6081,5.6492,5.3103,5.5362,151630,0
2007-07-18,5.5875,5.6339,5.2897,5.6184,79740,0
2007-07-19,5.4954,5.6236,5.4796,5.6081,494497,0
2007-07-20,5.6081,5.6081,5.3925,5.5156,104700,0
2007-07-23,5.5875,5.5875,5.4897,5.5464,48168,0
2007-07-24,5.5156,5.5362,5.3718,5.4954,36830,0
2007-07-25,5.4592,5.5464,5.3925,5.5464,31446,0
2007-07-26,5.4592,5.5464,5.0841,5.5362,202538,0
2007-07-27,5.4334,5.5156,5.4129,5.4285,34560,0
2007-07-30,5.4285,5.4695,5.3308,5.3512,180202,0
2007-07-31,5.3411,5.4643,5.2076,5.2692,468990,0
2007-08-01,5.2435,5.3411,5.0945,5.2846,172632,0
2007-08-02,5.3308,5.521,5.3153,5.3718,168465,0
2007-08-03,5.4027,5.4796,5.3153,5.4285,134285,0
2007-08-06,5.3617,5.4954,5.3256,5.4181,79354,0
2007-08-07,5.4643,5.6492,5.3411,5.4079,210988,0
2007-08-08,5.5156,5.6492,5.0841,5.1254,247015,0
2007-08-09,5.1152,5.1152,4.7607,5.0124,78860,0
2007-08-10,4.8686,4.9199,4.6478,4.6478,172033,0
2007-08-13,4.6478,5.3051,4.6478,4.951,133481,0
2007-08-14,4.9044,5.0945,4.8429,4.9765,130068,0
2007-08-15,4.8892,5.1254,4.8892,5.0895,25898,0
2007-08-16,5.0124,5.4438,4.6837,5.4438,182440,0
2007-08-17,5.4643,5.5056,5.2641,5.2742,47679,0
2007-08-20,5.2742,5.2742,5.105,5.1767,38943,0
2007-08-21,5.141,5.1512,4.9765,5.0328,116154,0
2007-08-22,5.105,5.2435,4.9456,5.1665,85826,0
2007-08-23,5.1203,5.3925,5.0841,5.1356,199040,0
2007-08-24,5.0841,5.4643,5.0841,5.4541,518362,0
2007-08-27,5.521,5.6184,5.4541,5.4747,81884,0
2007-08-28,5.4233,5.5056,5.3051,5.3051,33290,0
2007-08-29,5.2846,5.3361,5.2126,5.2948,106465,0
2007-08-30,5.2846,5.4129,5.2846,5.3873,43664,0
2007-08-31,5.3975,5.5517,5.3308,5.5517,66205,0
2007-09-04,5.521,5.521,5.3565,5.4592,193004,0
2007-09-05,5.4643,5.5721,5.4643,5.5106,56358,0
2007-09-06,5.5311,5.5928,5.4954,5.5772,62992,0
2007-09-07,5.4796,5.5825,5.4541,5.5156,40171,0
2007-09-10,5.3512,5.5259,5.3512,5.5056,77331,0
2007-09-11,5.5517,5.5618,5.4747,5.521,69001,0
2007-09-12,5.5106,5.5464,5.4643,5.4849,42643,0
2007-09-13,5.4849,5.6492,5.4592,5.5875,630524,0
2007-09-14,5.6747,5.7418,5.4849,5.644,544573,0
2007-09-17,5.6492,5.6492,5.5464,5.5721,982905,0
2007-09-18,5.5875,5.6184,5.4897,5.5875,96131,0
2007-09-19,5.5721,5.5721,5.3256,5.3256,57194,0
2007-09-20,5.3256,5.3308,5.0328,5.1561,113798,0
2007-09-21,5.1972,5.2487,5.141,5.1561,56710,0
2007-09-24,5.2126,5.6031,5.2126,5.5721,156367,0
2007-09-25,5.5721,5.6492,5.5156,5.644,216156,0
2007-09-26,5.6389,5.6389,5.4334,5.4334,129809,0
2007-09-27,5.4541,5.6492,5.4489,5.5928,208928,0
2007-09-28,5.6134,5.644,5.5464,5.5672,200170,0
2007-10-01,5.4796,5.6492,5.2948,5.6031,288410,0
2007-10-02,5.6285,5.6389,5.5311,5.6081,115155,0
2007-10-03,5.5517,5.7005,5.4438,5.4849,1790249,0
2007-10-04,5.5978,5.5978,5.4233,5.4897,121993,0
2007-10-05,5.5001,5.5464,5.3668,5.5056,141664,0
2007-10-08,5.4897,5.5978,5.4897,5.5464,71461,0
2007-10-09,5.5464,5.6389,5.4747,5.6389,179534,0
2007-10-10,5.6236,5.8648,5.5259,5.8032,288739,0
2007-10-11,5.8238,5.9162,5.7109,5.7724,177247,0
2007-10-12,5.8032,5.8804,5.7724,5.8497,88075,0
2007-10-15,5.7674,5.8393,5.5978,5.7263,355028,0
2007-10-16,5.7005,5.7005,5.3617,5.4181,171182,0
2007-10-17,5.4541,5.6595,5.4489,5.5978,116425,0
2007-10-18,5.5156,5.6492,5.4643,5.5056,93415,0
2007-10-19,5.4954,5.5464,5.2641,5.2897,331705,0
2007-10-22,5.2846,5.3617,5.0535,5.2024,336258,0
2007-10-23,5.2126,5.2742,5.1869,5.218,120450,0
2007-10-24,5.1869,5.2742,5.1356,5.2024,146810,0
2007-10-25,5.2228,5.2228,5.1356,5.1665,186496,0
2007-10-26,5.1819,5.7521,5.1819,5.4592,369424,0
2007-10-29,5.4849,5.5875,5.4849,5.5259,75008,0
2007-10-30,5.521,5.5618,5.2948,5.3512,69707,0
2007-10-31,5.2999,5.6389,5.2435,5.6389,78038,0
2007-11-01,5.3975,5.5672,5.3975,5.4897,185126,0
2007-11-02,5.5464,5.5978,5.5311,5.5875,53223,0
2007-11-05,5.5875,5.6031,5.5056,5.5772,61770,0
2007-11-06,5.5928,5.6081,5.5414,5.5569,49107,0
2007-11-07,5.5464,5.5618,5.3873,5.3873,213508,0
2007-11-08,5.3822,5.4897,5.2692,5.2742,113502,0
2007-11-09,5.2692,5.3975,5.2076,5.3975,121117,0
2007-11-12,5.2024,5.2794,5.0841,5.0945,238304,0
2007-11-13,5.1459,5.1459,4.951,4.992,225925,0
2007-11-14,5.0228,5.2641,5.0228,5.1561,183738,0
2007-11-15,5.1356,5.1767,4.9817,5.0279,183639,0
2007-11-16,5.1716,5.1716,4.8843,4.997,129308,0
2007-11-19,5.0279,5.0279,4.6941,4.8224,127346,0
2007-11-20,4.8429,5.0074,4.7865,4.8788,72814,0
2007-11-21,4.8328,4.9044,4.6478,4.7249,72967,0
2007-11-23,4.7298,4.7452,4.6888,4.7249,22664,0
2007-11-26,4.7402,4.7812,4.6425,4.7043,44421,0
2007-11-27,4.7093,4.7249,4.2677,4.3344,200339,0
2007-11-28,4.4167,4.7249,4.4012,4.5809,272821,0
2007-11-29,4.7659,4.8686,4.6066,4.7402,69198,0
2007-11-30,4.7402,4.951,4.7298,4.8584,129195,0
2007-12-03,4.8788,4.8788,4.6274,4.6888,134208,0
2007-12-04,4.7146,4.7351,4.617,4.6992,90685,0
2007-12-05,4.7043,4.8019,4.6888,4.7043,106675,0
2007-12-06,4.7043,4.7659,4.6941,4.7452,65112,0
2007-12-07,4.7505,4.8224,4.5398,4.6837,178077,0
2007-12-10,4.7916,4.7916,4.6683,4.7402,62989,0
2007-12-11,4.6941,4.7556,4.5553,4.6274,1230828,0
2007-12-12,4.6736,4.7556,4.6736,4.7146,602269,0
2007-12-13,4.6992,4.8172,4.6323,4.8172,136312,0
2007-12-14,4.7659,4.7659,4.5297,4.6992,244754,0
2007-12-17,4.7043,4.7659,4.6736,4.6837,50758,0
2007-12-18,4.7607,4.7762,4.6016,4.7298,54271,0
2007-12-19,4.7505,4.7505,4.5193,4.622,41661,0
2007-12-20,4.622,4.6425,4.3859,4.5965,297789,0
2007-12-21,4.5041,4.7146,4.4269,4.7043,476442,0
2007-12-24,4.7452,4.8686,4.7043,4.8019,74651,0
2007-12-26,4.8274,4.9713,4.8068,4.9713,72138,0
2007-12-27,4.9611,5.0483,4.8328,5.038,76328,0
2007-12-28,5.0228,5.038,4.8224,4.9044,265228,0
2007-12-31,4.9149,5.0021,4.7659,5.0021,121889,0
2008-01-02,4.8122,4.8942,4.617,4.6736,107676,0
2008-01-03,4.6478,4.9149,4.6478,4.8274,129174,0
2008-01-04,4.771,4.8584,4.622,4.7452,708445,0
2008-01-07,4.7556,4.8068,4.6784,4.7402,38575,0
2008-01-08,4.7351,4.7916,4.6323,4.7351,108713,0
2008-01-09,4.7196,4.7196,4.658,4.6992,55740,0
2008-01-10,4.7043,4.7196,4.5553,4.6992,75278,0
2008-01-11,4.6837,4.8635,4.6323,4.7762,152335,0
2008-01-14,4.7762,4.8122,4.7556,4.7812,25683,0
2008-01-15,4.7505,4.7659,4.6274,4.6632,46395,0
2008-01-16,4.6425,4.6888,4.6425,4.6736,38488,0
2008-01-17,4.6784,4.8686,4.653,4.7196,81778,0
2008-01-18,4.7505,4.7762,4.6274,4.7505,576675,0
2008-01-22,4.5297,4.8019,4.5244,4.7402,53572,0
2008-01-23,4.5501,4.5553,4.1445,4.3807,514143,0
2008-01-24,4.3651,4.3651,4.1906,4.1906,93138,0
2008-01-25,4.2368,4.3036,4.1957,4.2059,128929,0
2008-01-28,4.1188,4.1854,4.0468,4.1034,232308,0
2008-01-29,4.1085,4.3447,4.1085,4.2368,553180,0
2008-01-30,4.1957,4.2677,4.1138,4.1393,228161,0
2008-01-31,4.1138,4.3706,4.083,4.3398,232643,0
2008-02-01,4.3344,4.3344,4.1906,4.1906,91128,0
2008-02-04,4.2059,4.3756,4.1804,4.3706,304497,0
2008-02-05,4.3447,4.3447,4.1752,4.1854,190214,0
2008-02-06,4.1341,4.1957,4.1085,4.1393,155762,0
2008-02-07,4.1599,4.2626,4.1599,4.2626,223345,0
2008-02-08,4.2368,4.2934,4.1804,4.1804,105620,0
2008-02-11,4.1906,4.2421,4.1341,4.1497,75462,0
2008-02-12,4.2266,4.2368,4.1393,4.2012,94087,0
2008-02-13,4.2059,4.2059,4.1085,4.1854,57677,0
2008-02-14,4.1752,4.2421,4.1188,4.1188,60537,0
2008-02-15,4.129,4.1651,4.0315,4.1085,58614,0
2008-02-19,4.0982,4.1804,3.9697,4.0006,102090,0
2008-02-20,3.975,4.0368,3.7954,3.9648,232035,0
2008-02-21,4.052,4.1085,3.9801,4.0161,226236,0
2008-02-22,4.0368,4.1085,4.0315,4.0931,57007,0
2008-02-25,4.0726,4.1957,4.0623,4.1957,50722,0
2008-02-26,4.2368,4.4476,4.2368,4.3807,207263,0
2008-02-27,4.4063,4.4063,4.2522,4.2986,118646,0
2008-02-28,4.4681,4.4681,4.2882,4.3651,608155,0
2008-02-29,4.355,4.355,4.124,4.1445,358914,0
2008-03-03,4.1497,4.5193,4.1497,4.1957,98790,0
2008-03-04,4.1906,4.2574,4.1854,4.2114,118719,0
2008-03-05,4.2474,4.2474,4.1497,4.1957,47004,0
2008-03-06,4.2266,4.3036,4.129,4.1599,272924,0
2008-03-07,4.1651,4.1752,4.0623,4.1599,268640,0
2008-03-10,4.1497,4.2368,3.9648,4.0468,197001,0
2008-03-11,4.0264,4.0775,3.9443,4.0468,71045,0
2008-03-12,4.0058,4.0315,3.7337,3.8774,304172,0
2008-03-13,3.8262,3.8877,3.6978,3.8363,352136,0
2008-03-14,3.7849,3.79,3.6565,3.6565,136354,0
2008-03-17,3.6206,3.6821,3.4974,3.595,248209,0
2008-03-18,3.6206,3.6565,3.4819,3.6054,174491,0
2008-03-19,3.5899,3.7131,3.5129,3.5129,405879,0
2008-03-20,3.5231,3.672,3.5025,3.6257,117633,0
2008-03-24,3.6309,3.6516,3.5744,3.595,113492,0
2008-03-25,3.5538,3.6461,3.5538,3.595,83339,0
2008-03-26,3.5487,3.595,3.5129,3.5847,56820,0
2008-03-27,3.595,3.6461,3.5694,3.6461,54856,0
2008-03-28,3.6461,3.6461,3.5437,3.6054,92664,0
2008-03-31,3.6103,3.7438,3.4153,3.7337,191408,0
2008-04-01,3.7698,3.8157,3.5281,3.5744,141509,0
2008-04-02,3.5744,4.0058,3.5744,3.9084,138400,0
2008-04-03,3.8825,4.0672,3.8414,3.8671,96633,0
2008-04-04,3.8877,4.1701,3.8877,4.0726,42264,0
2008-04-07,4.0982,4.1034,3.934,3.9389,29160,0
2008-04-08,3.9443,4.2626,3.934,4.0982,70096,0
2008-04-09,4.1393,4.1445,4.0058,4.1034,117382,0
2008-04-10,4.1034,4.1341,3.9801,4.129,27654,0
2008-04-11,4.0982,4.0982,4.0109,4.0572,44584,0
2008-04-14,4.0726,4.0726,3.9084,3.9237,80930,0
2008-04-15,3.9132,3.934,3.8209,3.8517,111861,0
2008-04-16,3.8467,3.9801,3.7745,3.9801,143933,0
2008-04-17,3.9954,4.0672,3.9801,4.0572,30450,0
2008-04-18,4.0058,4.1341,4.0058,4.124,53638,0
2008-04-21,4.1034,4.1341,4.0775,4.1085,31722,0
2008-04-22,4.0982,4.1085,3.857,3.9545,76595,0
2008-04-23,3.9697,4.1445,3.9697,4.129,76336,0
2008-04-24,4.1138,4.1599,3.9186,4.0982,57151,0
2008-04-25,4.0417,4.0775,3.9648,4.0468,72432,0
2008-04-28,4.0623,4.1138,4.0368,4.0672,76305,0
2008-04-29,3.9954,4.1341,3.9954,4.1085,21032,0
2008-04-30,4.1085,4.2162,4.1085,4.2162,68712,0
2008-05-01,4.2012,4.4321,4.1085,4.3859,73747,0
2008-05-02,4.5041,4.6632,4.3651,4.5706,388756,0
2008-05-05,4.6683,4.6683,4.355,4.5193,107465,0
2008-05-06,4.4476,4.5398,4.3706,4.4476,108547,0
2008-05-07,4.4936,4.5657,4.355,4.5657,79954,0
2008-05-08,4.5193,4.5965,4.3859,4.4628,56535,0
2008-05-09,4.4681,4.5348,4.2831,4.5041,83778,0
2008-05-12,4.5348,4.5912,4.4423,4.4784,29781,0
2008-05-13,4.4886,4.4886,4.2986,4.2986,102033,0
2008-05-14,4.4321,4.4784,4.2217,4.3398,210877,0
2008-05-15,4.314,4.314,4.2162,4.2574,208017,0
2008-05-16,4.2677,4.2882,4.0058,4.0879,312467,0
2008-05-19,4.1701,4.2266,4.0468,4.0775,160290,0
2008-05-20,4.0931,4.1341,3.9697,4.0264,152657,0
2008-05-21,4.1701,4.1701,4.0368,4.0775,109878,0
2008-05-22,4.0161,4.0572,3.9084,3.9954,124373,0
2008-05-23,4.0058,4.0058,3.862,3.9029,80165,0
2008-05-27,3.9648,3.9648,3.8517,3.8722,48593,0
2008-05-28,3.9029,3.9954,3.8262,3.9084,143516,0
2008-05-29,3.8877,3.9237,3.8467,3.8928,69991,0
2008-05-30,3.9596,4.1341,3.9084,3.9697,122311,0
2008-06-02,4.0161,4.2012,4.0161,4.1854,74867,0
2008-06-03,4.1752,4.2012,4.0672,4.0982,87335,0
2008-06-04,4.1085,4.3961,4.083,4.2882,70347,0
2008-06-05,4.3447,4.4423,4.2831,4.2986,39529,0
2008-06-06,4.2522,4.3398,4.1804,4.1854,23172,0
2008-06-09,4.2059,4.5142,4.2059,4.3859,64624,0
2008-06-10,4.3756,4.4423,4.2368,4.2368,105328,0
2008-06-11,4.3294,4.3294,4.0672,4.0672,56399,0
2008-06-12,4.083,4.1034,4.0417,4.0417,36411,0
2008-06-13,4.0368,4.1034,4.0315,4.0572,61551,0
2008-06-16,4.0572,4.0623,4.0109,4.0417,37364,0
2008-06-17,4.0775,4.1034,3.9084,4.0109,53548,0
2008-06-18,3.9954,3.9954,3.7643,3.8928,145360,0
2008-06-19,3.8363,3.9443,3.8105,3.857,87382,0
2008-06-20,4.0109,4.1497,3.8003,3.8517,64182,0
2008-06-23,3.9029,4.0058,3.8003,3.8056,63103,0
2008-06-24,3.8517,3.8671,3.7438,3.8056,63692,0
2008-06-25,3.7594,3.9237,3.5796,3.7745,149947,0
2008-06-26,3.8003,3.8003,3.5899,3.5899,185827,0
2008-06-27,3.7337,3.7541,3.4871,3.5591,69359,0
2008-06-30,3.5177,3.7234,3.477,3.6875,206376,0
2008-07-01,3.708,3.7182,3.5129,3.5847,70470,0
2008-07-02,3.5487,3.6461,3.441,3.4819,182930,0
2008-07-03,3.5129,3.5129,3.3843,3.477,19277,0
2008-07-07,3.4307,3.5075,3.4204,3.4667,46969,0
2008-07-08,3.5177,3.5281,3.3895,3.4153,47807,0
2008-07-09,3.3793,3.4667,3.3125,3.3843,146436,0
2008-07-10,3.3793,3.4923,3.3536,3.4562,184989,0
2008-07-11,3.3536,3.6978,3.3125,3.6206,100730,0
2008-07-14,3.5899,3.9545,3.5899,3.7029,227110,0
2008-07-15,3.6821,3.7284,3.5334,3.708,94906,0
2008-07-16,3.6516,3.8003,3.595,3.8003,66886,0
2008-07-17,3.7234,4.0368,3.6978,3.8467,157676,0
2008-07-18,3.7284,3.8722,3.6875,3.8363,14310,0
2008-07-21,3.7849,3.8312,3.7745,3.8262,28312,0
2008-07-22,3.7337,3.8414,3.7337,3.8414,38360,0
2008-07-23,3.8414,4.0006,3.7541,3.9237,113923,0
2008-07-24,3.9596,4.0006,3.8105,3.9186,50780,0
2008-07-25,4.0211,4.0211,3.8312,3.8467,16414,0
2008-07-28,3.7643,3.9443,3.6361,3.9287,117868,0
2008-07-29,3.8722,4.1854,3.8722,4.1651,81180,0
2008-07-30,4.278,4.4217,4.124,4.4012,128807,0
2008-07-31,4.3651,4.4989,4.2114,4.4423,87236,0
2008-08-01,4.4269,4.4476,3.9905,4.1906,337898,0
2008-08-04,4.1188,4.1854,4.1034,4.1701,18497,0
2008-08-05,4.0211,4.0211,3.975,3.9905,74384,0
2008-08-06,3.9801,4.0468,3.9186,3.9648,110016,0
2008-08-07,4.0623,4.0623,3.9545,3.9801,27845,0
2008-08-08,4.0417,4.0417,3.8312,3.9545,77673,0
2008-08-11,3.8928,3.9801,3.8209,3.9545,54555,0
2008-08-12,3.9697,3.9697,3.8928,3.9084,4287,0
2008-08-13,3.9084,3.9697,3.8774,3.9545,23172,0
2008-08-14,3.8312,3.9954,3.7954,3.9186,83338,0
2008-08-15,3.9029,3.9443,3.8877,3.9132,49460,0
2008-08-18,3.9029,3.9389,3.7337,3.9186,90294,0
2008-08-19,3.9029,4.1034,3.8928,3.9287,62032,0
2008-08-20,3.9132,3.9132,3.8056,3.8467,14608,0
2008-08-21,3.9697,3.9801,3.8517,3.9029,58931,0
2008-08-22,3.975,4.0368,3.8928,4.0006,44613,0
2008-08-25,4.0417,4.1341,3.949,3.9648,77376,0
2008-08-26,3.9186,4.0417,3.9029,3.9545,73214,0
2008-08-27,3.9954,3.9954,3.949,3.9596,68348,0
2008-08-28,3.9287,4.1341,3.9287,4.1085,17134,0
2008-08-29,4.0468,4.1341,4.0468,4.1341,16060,0
2008-09-02,4.1341,4.1701,4.1034,4.1034,64692,0
2008-09-03,4.1341,4.1341,3.9596,4.0109,176806,0
2008-09-04,4.0468,4.0982,4.0315,4.0775,139419,0
2008-09-05,4.0672,4.0931,4.0672,4.0775,47684,0
2008-09-08,4.0368,4.083,4.0211,4.0672,34070,0
2008-09-09,4.1034,4.1034,4.0109,4.0109,22588,0
2008-09-10,3.9389,4.0315,3.9389,3.975,66792,0
2008-09-11,3.8774,3.934,3.8517,3.8774,30694,0
2008-09-12,3.8722,3.8928,3.8105,3.8877,25703,0
2008-09-15,3.862,3.9029,3.78,3.79,91714,0
2008-09-16,3.7541,3.9186,3.7541,3.8774,205367,0
2008-09-17,3.857,3.8877,3.667,3.8209,144364,0
2008-09-18,3.7745,3.8517,3.667,3.7337,143687,0
2008-09-19,3.8722,3.9237,3.6925,3.8003,62394,0
2008-09-22,3.8467,3.857,3.708,3.7438,152926,0
2008-09-23,3.78,3.78,3.4307,3.4562,113849,0
2008-09-24,3.4819,3.4819,3.3381,3.374,21399,0
2008-09-25,3.3228,3.333,3.2251,3.2303,563287,0
2008-09-26,3.2046,3.2509,3.0865,3.2046,92075,0
2008-09-29,3.2149,3.2406,3.0967,3.1686,41796,0
2008-09-30,3.2098,3.4667,3.0455,3.4511,137921,0
2008-10-01,3.2406,3.4511,3.2355,3.4153,46484,0
2008-10-02,3.374,3.4153,3.1893,3.1943,33293,0
2008-10-03,3.1686,3.2919,3.0813,3.1328,99339,0
2008-10-06,3.0813,3.1275,2.6087,2.8555,161731,0
2008-10-07,2.9377,2.9377,2.7833,2.8863,298595,0
2008-10-08,2.8863,3.0967,2.5217,2.9735,195416,0
2008-10-09,3.0455,3.2098,2.958,3.0764,167357,0
2008-10-10,2.8657,3.0813,2.4086,3.0813,321887,0
2008-10-13,3.1378,3.1841,3.071,3.1637,54450,0
2008-10-14,3.1533,3.1533,2.8246,2.9222,173768,0
2008-10-15,2.8809,2.9325,2.8555,2.8708,178187,0
2008-10-16,2.8914,2.9018,2.8246,2.8246,36022,0
2008-10-17,2.8246,2.8451,2.727,2.7527,23059,0
2008-10-20,2.7473,2.7682,2.7014,2.7322,11531,0
2008-10-21,2.6653,2.727,2.6449,2.686,34312,0
2008-10-22,2.614,2.614,2.4036,2.465,60755,0
2008-10-23,2.5165,2.619,2.2134,2.229,277824,0
2008-10-24,2.2855,2.2855,2.0799,2.2339,362621,0
2008-10-27,2.3674,2.4036,2.2649,2.2649,119458,0
2008-10-28,2.3214,2.378,2.1878,2.2496,20643,0
2008-10-29,2.3112,2.3214,2.1829,2.2235,146720,0
2008-10-30,2.2544,2.3007,2.198,2.2544,39962,0
2008-10-31,2.2339,2.2905,2.1621,2.2496,167458,0
2008-11-03,2.2082,2.2803,2.1673,2.2339,126877,0
2008-11-04,2.3112,2.3112,2.1005,2.1054,230465,0
2008-11-05,2.1775,2.3059,2.1364,2.1364,411866,0
2008-11-06,2.1673,2.1829,2.0543,2.0594,83761,0
2008-11-07,2.0851,2.0902,2.0183,2.0491,118460,0
2008-11-10,2.1725,2.1725,1.9207,1.931,115191,0
2008-11-11,1.9569,2.1364,1.7666,1.7873,102285,0
2008-11-12,1.8078,1.9207,1.7615,1.7666,185383,0
2008-11-13,1.6999,1.8181,1.6999,1.7923,19277,0
2008-11-14,1.6947,1.7308,1.6229,1.6897,22783,0
2008-11-17,1.6177,1.7513,1.5663,1.5972,64449,0
2008-11-18,1.5921,1.6177,1.5457,1.5818,25553,0
2008-11-19,1.5561,1.5663,1.4637,1.4688,72043,0
2008-11-20,1.4792,1.4792,1.2427,1.3353,133968,0
2008-11-21,1.315,1.315,1.1246,1.1915,214839,0
2008-11-24,1.1658,1.5306,1.1658,1.2069,114713,0
2008-11-25,1.2069,1.253,1.1967,1.1967,178833,0
2008-11-26,1.2274,1.253,1.1967,1.2224,1258379,0
2008-11-28,1.2274,1.6075,1.1555,1.5151,110809,0
2008-12-01,1.4892,1.4946,1.3917,1.4275,220886,0
2008-12-02,1.4637,1.4637,1.2582,1.325,178833,0
2008-12-03,1.2839,1.433,1.2839,1.3353,208553,0
2008-12-04,1.433,1.433,1.315,1.315,257513,0
2008-12-05,1.3507,1.4892,1.3045,1.4739,221566,0
2008-12-08,1.4842,1.6897,1.3198,1.6742,479218,0
2008-12-09,1.6435,1.6947,1.5716,1.6897,27126,0
2008-12-10,1.7152,1.8128,1.6537,1.6795,39575,0
2008-12-11,1.7615,1.7615,1.5921,1.5921,19454,0
2008-12-12,1.5457,1.5765,1.4994,1.5765,13819,0
2008-12-15,1.5306,1.6126,1.5049,1.5049,58804,0
2008-12-16,1.5254,1.5406,1.4994,1.5099,3114,0
2008-12-17,1.5306,1.6485,1.5306,1.6485,76397,0
2008-12-18,1.6897,1.6947,1.6022,1.6177,234072,0
2008-12-19,1.6897,1.6897,1.4637,1.4892,200118,0
2008-12-22,1.5613,1.5818,1.4225,1.4946,86263,0
2008-12-23,1.4688,1.4792,1.3661,1.3917,153886,0
2008-12-24,1.3762,1.4074,1.3198,1.3815,80225,0
2008-12-26,1.3198,1.4379,1.315,1.4225,82273,0
2008-12-29,1.4432,1.4535,1.4175,1.4225,59972,0
2008-12-30,1.4225,1.5613,1.4175,1.4892,128476,0
2008-12-31,1.4892,1.6485,1.4432,1.5613,290821,0
2009-01-02,1.5355,1.6331,1.315,1.6331,74161,0
2009-01-05,1.6022,1.7923,1.5406,1.7615,46850,0
2009-01-06,1.6947,1.7308,1.6795,1.7205,144182,0
2009-01-07,1.6742,1.6999,1.5306,1.5306,107676,0
2009-01-08,1.5561,1.5663,1.5355,1.5561,74296,0
2009-01-09,1.5254,1.6693,1.5049,1.6693,37679,0
2009-01-12,1.6383,1.6844,1.4379,1.6795,10211,0
2009-01-13,1.5716,1.6897,1.5716,1.6639,21778,0
2009-01-14,1.6229,1.6693,1.5151,1.6693,15247,0
2009-01-15,1.5202,1.6742,1.5202,1.6485,47695,0
2009-01-16,1.6485,1.6844,1.6485,1.6844,3699,0
2009-01-20,1.6485,1.6947,1.5561,1.628,23172,0
2009-01-21,1.6075,1.6075,1.4892,1.5254,121828,0
2009-01-22,1.5457,1.5561,1.4946,1.5202,95921,0
2009-01-23,1.4994,1.5613,1.4946,1.5613,12265,0
2009-01-26,1.5355,1.6844,1.5254,1.6844,48309,0
2009-01-27,1.551,1.7051,1.551,1.7051,41865,0
2009-01-28,1.7051,1.7205,1.5716,1.6844,29923,0
2009-01-29,1.7205,1.7205,1.6795,1.6947,5256,0
2009-01-30,1.6639,1.7205,1.6639,1.6897,85964,0
2009-02-02,1.7051,1.7051,1.6229,1.6587,45756,0
2009-02-03,1.6485,1.7205,1.6485,1.6947,42264,0
2009-02-04,1.6587,1.6999,1.5921,1.5921,19295,0
2009-02-05,1.6639,1.6742,1.4535,1.6383,35133,0
2009-02-06,1.6075,1.8796,1.5972,1.7562,21517,0
2009-02-09,1.8181,1.9874,1.8078,1.8899,40117,0
2009-02-10,1.8488,1.8951,1.8437,1.8796,72335,0
2009-02-11,1.8744,1.9156,1.8539,1.9106,17213,0
2009-02-12,1.9053,1.9053,1.8592,1.8796,37141,0
2009-02-13,1.8899,1.8951,1.7461,1.7562,276285,0
2009-02-17,1.7461,1.8024,1.6999,1.7923,80068,0
2009-02-18,1.7152,1.8128,1.7152,1.7821,10123,0
2009-02-19,1.7308,1.777,1.628,1.6587,86442,0
2009-02-20,1.6435,1.7205,1.6383,1.6897,54319,0
2009-02-23,1.7051,1.7205,1.6897,1.6947,54385,0
2009-02-24,1.6844,1.7666,1.5663,1.7461,88381,0
2009-02-25,1.6435,1.8231,1.6435,1.6897,36520,0
2009-02-26,1.6693,1.8796,1.6537,1.6897,117288,0
2009-02-27,1.6844,1.7615,1.6435,1.7615,75920,0
2009-03-02,1.6795,1.6844,1.5663,1.5921,69512,0
2009-03-03,1.5921,1.6435,1.5716,1.6022,26091,0
2009-03-04,1.4946,1.628,1.4946,1.6022,121446,0
2009-03-05,1.5921,1.5921,1.5254,1.5355,19081,0
2009-03-06,1.5457,1.5457,1.4739,1.5049,16285,0
2009-03-09,1.5406,1.5613,1.5306,1.5561,12854,0
2009-03-10,1.5561,1.5663,1.5049,1.5457,96923,0
2009-03-11,1.4637,1.4792,1.4432,1.4432,177279,0
2009-03-12,1.4482,1.4482,1.4175,1.433,64060,0
2009-03-13,1.4074,1.4074,1.2839,1.361,235794,0
2009-03-16,1.3661,1.3868,1.325,1.3353,76937,0
2009-03-17,1.3404,1.4123,1.3045,1.3712,274943,0
2009-03-18,1.3661,1.3868,1.3198,1.3868,266178,0
2009-03-19,1.3868,1.4175,1.3712,1.402,214151,0
2009-03-20,1.5613,1.5921,1.4739,1.5561,19345,0
2009-03-23,1.6485,1.6485,1.6022,1.6435,16586,0
2009-03-24,1.6331,1.6742,1.6229,1.6587,20775,0
2009-03-25,1.6693,1.6693,1.4379,1.6022,22625,0
2009-03-26,1.6177,1.7256,1.6177,1.7256,63534,0
2009-03-27,1.7051,1.7051,1.6435,1.6435,34074,0
2009-03-30,1.6383,1.6693,1.6383,1.6693,200560,0
2009-03-31,1.6639,1.6947,1.6485,1.6947,707581,0
2009-04-01,1.6844,1.6947,1.6639,1.6742,997196,0
2009-04-02,1.6897,1.7718,1.6693,1.7718,229388,0
2009-04-03,1.777,1.8024,1.7308,1.7923,12463,0
2009-04-06,1.7976,1.8078,1.6947,1.7308,17411,0
2009-04-07,1.7358,1.7562,1.7152,1.7562,14230,0
2009-04-08,1.7152,1.7873,1.7152,1.7873,16359,0
2009-04-09,1.7615,1.7666,1.6639,1.7461,39897,0
2009-04-13,1.6999,1.8078,1.6999,1.8078,24242,0
2009-04-14,1.7152,1.8128,1.6947,1.8128,67177,0
2009-04-15,1.7976,1.9002,1.7976,1.8744,38961,0
2009-04-16,1.8796,1.9156,1.8744,1.9053,10906,0
2009-04-17,1.9106,1.9619,1.8796,1.9619,32839,0
2009-04-20,1.9874,2.0543,1.931,2.0543,19620,0
2009-04-21,2.0285,2.1364,2.0285,2.1054,10158,0
2009-04-22,2.0697,2.1878,2.0697,2.1313,42785,0
2009-04-23,2.0491,2.0647,1.9771,2.0389,212439,0
2009-04-24,2.044,2.1213,2.044,2.0952,11278,0
2009-04-27,2.0647,2.1569,2.0647,2.1364,22592,0
2009-04-28,2.1261,2.1621,2.0902,2.1621,8082,0
2009-04-29,2.1518,2.1829,2.1468,2.1569,246119,0
2009-04-30,2.1673,2.1673,2.0543,2.1054,197313,0
2009-05-01,2.1416,2.2032,2.1213,2.198,118690,0
2009-05-04,2.2032,2.5934,2.2032,2.5831,243333,0
2009-05-05,2.4703,2.573,2.4703,2.5574,349760,0
2009-05-06,2.573,2.7785,2.573,2.7682,588387,0
2009-05-07,2.799,2.799,2.6087,2.7322,94884,0
2009-05-08,2.7473,2.876,2.7473,2.7682,42938,0
2009-05-11,2.7682,2.8197,2.7682,2.8143,131485,0
2009-05-12,2.8143,2.8809,2.8041,2.8809,4674,0
2009-05-13,2.8349,2.8349,2.8197,2.8246,6738,0
2009-05-14,2.799,2.953,2.7732,2.948,6135,0
2009-05-15,2.9172,2.9633,2.8349,2.8657,21419,0
2009-05-18,2.8708,2.9118,2.8246,2.8604,51356,0
2009-05-19,2.799,2.9786,2.5474,2.5679,95680,0
2009-05-20,2.5679,2.655,2.5266,2.5627,92890,0
2009-05-21,2.5885,2.6757,2.5423,2.6757,17522,0
2009-05-22,2.6962,2.7065,2.6962,2.6962,25713,0
2009-05-26,2.655,2.7473,2.655,2.7473,27023,0
2009-05-27,2.7473,2.7473,2.7217,2.7217,5172,0
2009-05-28,2.7014,2.7217,2.6962,2.7217,12128,0
2009-05-29,2.7322,2.8503,2.7322,2.8041,79927,0
2009-06-01,2.8657,2.9684,2.84,2.876,89816,0
2009-06-02,2.948,2.9786,2.9427,2.9427,3506,0
2009-06-03,2.958,2.9684,2.9325,2.9325,9181,0
2009-06-04,2.9735,2.9992,2.9325,2.9325,88693,0
2009-06-05,2.9274,2.9325,2.8863,2.8863,11297,0
2009-06-08,2.6962,2.9018,2.6962,2.8914,155334,0
2009-06-09,2.8143,3.0042,2.8143,2.9786,554272,0
2009-06-10,3.071,3.0813,2.9838,3.0249,73229,0
2009-06-11,2.9325,3.0301,2.876,2.9992,58817,0
2009-06-12,2.9992,3.0764,2.9992,3.0249,16166,0
2009-06-15,3.0402,3.0507,2.953,2.9684,11919,0
2009-06-16,2.953,2.9633,2.8604,2.876,254901,0
2009-06-17,2.9118,2.9377,2.8657,2.8914,22917,0
2009-06-18,2.9735,2.9992,2.8451,2.876,56910,0
2009-06-19,2.9427,2.958,2.876,2.9068,18110,0
2009-06-22,2.8809,2.9274,2.8503,2.8965,169999,0
2009-06-23,2.9018,3.0507,2.876,2.8965,82525,0
2009-06-24,2.8809,2.8809,2.8349,2.8503,71590,0
2009-06-25,2.8863,2.9222,2.8503,2.8965,57151,0
2009-06-26,2.876,2.876,2.8298,2.8657,13639,0
2009-06-29,2.8503,2.9274,2.84,2.8503,32304,0
2009-06-30,2.876,2.876,2.7833,2.8298,104952,0
2009-07-01,2.8298,2.8965,2.8298,2.8657,10407,0
2009-07-02,2.876,3.0042,2.8503,2.8503,67494,0
2009-07-06,2.8349,2.8503,2.8246,2.8503,665112,0
2009-07-07,2.8246,2.84,2.799,2.8246,97166,0
2009-07-08,2.799,2.8708,2.7938,2.8246,206573,0
2009-07-09,2.9118,2.953,2.8604,2.9325,89222,0
2009-07-10,2.9068,3.0813,2.9068,3.0557,789873,0
2009-07-13,3.0813,3.1585,3.0609,3.0865,222381,0
2009-07-14,3.0609,3.1637,3.0609,3.1637,52961,0
2009-07-15,3.0967,3.3074,3.0967,3.2098,124230,0
2009-07-16,3.2098,3.2098,3.1378,3.1993,80172,0
2009-07-17,3.1841,3.1993,3.1585,3.1893,15188,0
2009-07-20,3.1893,3.2664,3.1893,3.2611,96162,0
2009-07-21,3.3074,3.3074,3.1841,3.1943,38046,0
2009-07-22,3.2303,3.2919,3.1841,3.2818,99032,0
2009-07-23,3.2561,3.3228,3.2561,3.2919,21714,0
2009-07-24,3.2818,3.3279,3.0917,3.3279,33232,0
2009-07-27,3.333,3.4716,3.333,3.3998,276937,0
2009-07-28,3.3895,3.5231,3.374,3.4614,81246,0
2009-07-29,3.4511,3.4667,3.374,3.3843,78966,0
2009-07-30,3.3895,3.4562,3.333,3.3536,172162,0
2009-07-31,3.3023,3.595,3.2098,3.5025,715066,0
2009-08-03,3.5177,3.5899,3.3176,3.3176,298415,0
2009-08-04,3.2664,3.3228,3.1378,3.2355,63206,0
2009-08-05,3.2355,3.333,3.2046,3.2664,78187,0
2009-08-06,3.3074,3.3074,3.2201,3.2355,25499,0
2009-08-07,3.3536,3.3536,3.1993,3.2868,183903,0
2009-08-10,3.2509,3.4101,3.2509,3.3433,42970,0
2009-08-11,3.3074,3.374,3.2355,3.2355,36628,0
2009-08-12,3.2611,3.3381,3.2046,3.2611,77764,0
2009-08-13,3.2509,3.3433,3.2355,3.2765,21404,0
2009-08-14,3.2509,3.4974,3.2509,3.4974,26516,0
2009-08-17,3.4871,3.4871,3.2611,3.2611,39533,0
2009-08-18,3.3125,3.3381,3.2868,3.3074,38741,0
2009-08-19,3.3279,3.3279,3.2509,3.2971,27649,0
2009-08-20,3.3485,3.3692,3.1943,3.2561,53312,0
2009-08-21,3.3228,3.333,3.1328,3.1328,18562,0
2009-08-24,3.3176,3.3176,3.0865,3.2046,72871,0
2009-08-25,3.1893,3.1893,3.1071,3.1071,27203,0
2009-08-26,3.1378,3.2098,3.1328,3.1328,69903,0
2009-08-27,3.1686,3.2046,3.1378,3.1637,120286,0
2009-08-28,3.1893,3.1893,3.1431,3.148,48524,0
2009-08-31,3.1585,3.1585,3.0813,3.0967,171855,0
2009-09-01,3.1071,3.1943,3.1071,3.1378,43638,0
2009-09-02,3.0764,3.1431,3.0764,3.1225,45942,0
2009-09-03,3.0865,3.148,3.0865,3.148,27430,0
2009-09-04,3.1173,3.2149,3.1173,3.2149,41116,0
2009-09-08,3.2251,3.2715,3.1791,3.2611,240821,0
2009-09-09,3.1841,3.3433,3.1841,3.3433,33715,0
2009-09-10,3.3176,3.3587,3.2868,3.333,10444,0
2009-09-11,3.2303,3.3536,3.2303,3.2868,109735,0
2009-09-14,3.2561,3.3074,3.2201,3.2509,46104,0
2009-09-15,3.2303,3.2868,3.2046,3.2664,60842,0
2009-09-16,3.2355,3.4254,3.1943,3.3381,69335,0
2009-09-17,3.3176,3.4254,3.3074,3.3895,16641,0
2009-09-18,3.3895,3.3947,3.3228,3.3895,16252,0
2009-09-21,3.3895,3.4614,3.3536,3.4614,29815,0
2009-09-22,3.4667,3.5177,3.3692,3.477,82470,0
2009-09-23,3.5025,3.6978,3.5025,3.595,43744,0
2009-09-24,3.5694,3.5694,3.4307,3.5334,15884,0
2009-09-25,3.4562,3.9237,3.4562,3.8517,187115,0
2009-09-28,3.8774,4.1599,3.8671,4.129,110729,0
2009-09-29,4.1341,4.1341,3.862,3.862,85874,0
2009-09-30,3.8262,3.934,3.8209,3.8209,90082,0
2009-10-01,3.8517,3.857,3.6461,3.8312,41705,0
2009-10-02,3.8262,3.8262,3.5334,3.8003,37115,0
2009-10-05,3.7337,3.7541,3.7131,3.7234,20374,0
2009-10-06,3.7029,4.0058,3.7029,4.0058,73075,0
2009-10-07,3.8517,4.0468,3.8517,4.0315,51448,0
2009-10-08,4.0161,4.1034,3.9596,4.0672,79245,0
2009-10-09,4.0982,4.2266,4.0468,4.2114,276374,0
2009-10-12,4.2114,4.2368,4.2114,4.2217,41480,0
2009-10-13,4.2217,4.314,4.2217,4.2831,63669,0
2009-10-14,4.2882,4.3242,4.1497,4.2421,147244,0
2009-10-15,4.3344,4.355,4.2368,4.278,21225,0
2009-10-16,4.2626,4.3294,4.2421,4.314,186013,0
2009-10-19,4.355,4.4063,4.3344,4.355,170110,0
2009-10-20,4.3398,4.3603,4.278,4.278,40992,0
2009-10-21,4.4374,4.4374,4.2368,4.2574,87665,0
2009-10-22,4.3344,4.3398,4.2114,4.2114,111993,0
2009-10-23,4.2317,4.2626,4.1701,4.1854,491655,0
2009-10-26,4.2266,4.2882,4.1341,4.1906,167718,0
2009-10-27,4.1701,4.2266,4.1188,4.1957,125438,0
2009-10-28,4.1804,4.2574,4.1085,4.1854,143584,0
2009-10-29,4.1804,4.2831,4.1804,4.2114,184260,0
2009-10-30,4.2421,4.2421,4.0315,4.1854,132520,0
2009-11-02,4.2317,4.2831,4.1548,4.2368,514076,0
2009-11-03,4.2317,4.3191,4.1599,4.2421,281504,0
2009-11-04,4.2368,4.4423,4.2368,4.3651,930098,0
2009-11-05,4.3706,4.4628,4.3447,4.3447,283022,0
2009-11-06,4.3089,4.3909,4.3036,4.35,126257,0
2009-11-09,4.4012,4.4834,4.3706,4.3706,54622,0
2009-11-10,4.4167,4.4936,4.355,4.3807,94432,0
2009-11-11,4.4423,4.473,4.3807,4.4321,48299,0
2009-11-12,4.4321,4.4989,4.3651,4.3651,78547,0
2009-11-13,4.4012,4.4628,4.3651,4.3961,46778,0
2009-11-16,4.5041,4.5501,4.4167,4.5041,234590,0
2009-11-17,4.5348,4.622,4.4886,4.6118,81399,0
2009-11-18,4.622,4.622,4.4681,4.509,367608,0
2009-11-19,4.4784,4.509,4.3651,4.3909,26369,0
2009-11-20,4.3603,4.4936,4.3089,4.3242,372794,0
2009-11-23,4.3398,4.3756,4.2114,4.3089,100797,0
2009-11-24,4.3294,4.3294,4.2368,4.273,42542,0
2009-11-25,4.278,4.3242,4.2421,4.3242,56218,0
2009-11-27,4.2831,4.4423,4.2677,4.3651,19262,0
2009-11-30,4.3242,4.3398,4.2217,4.2266,139511,0
2009-12-01,4.278,4.2831,4.2217,4.2574,42757,0
2009-12-02,4.2522,4.2831,4.2368,4.273,117089,0
2009-12-03,4.2934,4.3036,4.2574,4.273,62931,0
2009-12-04,4.2986,4.3398,4.2882,4.3398,33770,0
2009-12-07,4.2986,4.3756,4.2882,4.3398,83447,0
2009-12-08,4.314,4.3344,4.314,4.314,29284,0
2009-12-09,4.355,4.3651,4.2626,4.314,279106,0
2009-12-10,4.35,4.4167,4.3398,4.355,70957,0
2009-12-11,4.3909,4.3909,4.2882,4.314,20275,0
2009-12-14,4.314,4.314,4.2574,4.273,1406256,0
2009-12-15,4.2934,4.314,4.2677,4.2831,119309,0
2009-12-16,4.314,4.3651,4.3036,4.3036,105471,0
2009-12-17,4.2882,4.3089,4.2522,4.2522,133556,0
2009-12-18,4.3344,4.3398,4.2522,4.3242,80322,0
2009-12-21,4.314,4.3191,4.2368,4.273,27845,0
2009-12-22,4.273,4.3191,4.2368,4.2368,79686,0
2009-12-23,4.2368,4.3651,4.2368,4.3447,45027,0
2009-12-24,4.314,4.3859,4.314,4.3344,27969,0
2009-12-28,4.35,4.3909,4.2266,4.2934,83972,0
2009-12-29,4.2831,4.3603,4.2626,4.2882,102417,0
2009-12-30,4.314,4.3909,4.2882,4.355,88788,0
2009-12-31,4.3447,4.3909,4.2831,4.2831,81471,0
2010-01-04,4.273,4.3398,4.273,4.3036,45322,0
2010-01-05,4.3242,4.3398,4.2574,4.2934,89498,0
2010-01-06,4.3294,4.3398,4.273,4.3242,107296,0
2010-01-07,4.3294,4.3398,4.314,4.3398,78678,0
2010-01-08,4.3036,4.4423,4.3036,4.4423,100663,0
2010-01-11,4.4217,4.4681,4.4012,4.4681,23085,0
2010-01-12,4.4374,4.4628,4.3756,4.4423,40269,0
2010-01-13,4.4217,4.4628,4.3651,4.4423,51069,0
2010-01-14,4.4217,4.4217,4.3706,4.3961,20604,0
2010-01-15,4.3294,4.473,4.3294,4.473,44962,0
2010-01-19,4.4476,4.5706,4.4012,4.509,113535,0
2010-01-20,4.5244,4.5244,4.3961,4.3961,96863,0
2010-01-21,4.4217,4.4374,4.3344,4.3909,88142,0
2010-01-22,4.3909,4.4167,4.2882,4.2934,319160,0
2010-01-25,4.3651,4.509,4.3651,4.4423,97417,0
2010-01-26,4.4167,4.4524,4.3961,4.4167,239798,0
2010-01-27,4.4167,4.4476,4.3447,4.4012,89644,0
2010-01-28,4.4217,4.4886,4.3909,4.4476,159460,0
2010-01-29,4.4476,4.4681,4.2574,4.2574,137410,0
2010-02-01,4.2934,4.4167,4.2934,4.3603,96350,0
2010-02-02,4.3398,4.4374,4.3344,4.4374,51242,0
2010-02-03,4.4167,4.4681,4.3909,4.4681,255606,0
2010-02-04,4.4269,4.4936,4.3344,4.3859,49497,0
2010-02-05,4.3603,4.4321,4.3603,4.4321,65177,0
2010-02-08,4.4115,4.4269,4.3909,4.3909,24343,0
2010-02-09,4.4167,4.5193,4.3651,4.509,64973,0
2010-02-10,4.5657,4.5657,4.4476,4.5041,15499,0
2010-02-11,4.4886,4.5193,4.4063,4.4063,13195,0
2010-02-12,4.3909,4.617,4.3909,4.4936,55249,0
2010-02-16,4.473,4.5348,4.3909,4.5193,177037,0
2010-02-17,4.4936,4.5398,4.4423,4.4834,58549,0
2010-02-18,4.5041,4.617,4.4628,4.545,339607,0
2010-02-19,4.4524,4.622,4.4524,4.617,372742,0
2010-02-22,4.5657,4.622,4.5657,4.622,258768,0
2010-02-23,4.5965,4.7196,4.5965,4.6478,165416,0
2010-02-24,4.6478,4.7043,4.6425,4.6837,74021,0
2010-02-25,4.653,4.7505,4.653,4.7505,311894,0
2010-02-26,4.7762,4.8019,4.6941,4.8019,545230,0
2010-03-01,4.8274,4.8788,4.7607,4.8686,684048,0
2010-03-02,4.9044,5.0585,4.8994,5.0585,459628,0
2010-03-03,5.0945,5.1356,4.9713,5.1203,323157,0
2010-03-04,5.1356,5.2126,5.0175,5.1972,743394,0
2010-03-05,5.2228,5.2539,5.1972,5.2126,353301,0
2010-03-08,5.2126,5.3464,5.1819,5.3464,493726,0
2010-03-09,5.3153,5.5569,5.3103,5.5569,643729,0
2010-03-10,5.5311,5.6134,5.5311,5.5978,267348,0
2010-03-11,5.5978,5.7005,5.5464,5.6903,720147,0
2010-03-12,5.7005,5.7521,5.6389,5.6747,269607,0
2010-03-15,5.6492,5.6955,5.6184,5.6389,1017724,0
2010-03-16,5.644,5.6955,5.5569,5.644,710345,0
2010-03-17,5.6285,5.6698,5.5001,5.6184,444895,0
2010-03-18,5.6236,5.6339,5.4643,5.4747,109105,0
2010-03-19,5.4541,5.4954,5.3411,5.4954,140216,0
2010-03-22,5.4643,5.644,5.4233,5.6184,189352,0
2010-03-23,5.6031,5.6339,5.5618,5.6134,136993,0
2010-03-24,5.5721,5.6492,5.5672,5.6031,714511,0
2010-03-25,5.6236,5.644,5.5772,5.5928,95388,0
2010-03-26,5.5978,5.5978,5.5056,5.521,215603,0
2010-03-29,5.5569,5.5569,5.3411,5.4285,89029,0
2010-03-30,5.4233,5.4233,5.2487,5.2692,144395,0
2010-03-31,5.1869,5.3204,5.1869,5.3153,259571,0
2010-04-01,5.2897,5.521,5.2897,5.4954,222381,0
2010-04-05,5.5362,5.5362,5.3256,5.4849,87369,0
2010-04-06,5.4438,5.5569,5.4438,5.4747,104782,0
2010-04-07,5.5056,5.5875,5.4592,5.4747,122379,0
2010-04-08,5.4643,5.4643,5.3668,5.4027,94696,0
2010-04-09,5.4079,5.5978,5.3873,5.5978,127803,0
2010-04-12,5.5978,5.7931,5.5311,5.7211,385511,0
2010-04-13,5.7005,5.7521,5.6747,5.7005,105555,0
2010-04-14,5.7315,5.834,5.7315,5.8032,284357,0
2010-04-15,5.7982,5.9009,5.7982,5.8598,370426,0
2010-04-16,5.8032,5.9009,5.8032,5.8648,373386,0
2010-04-19,5.8648,5.9009,5.7159,5.8804,86764,0
2010-04-20,5.8134,6.0906,5.8134,6.0906,329903,0
2010-04-21,6.0906,6.2654,6.0497,6.1986,457848,0
2010-04-22,6.1423,6.3938,6.1167,6.3065,350615,0
2010-04-23,6.3371,6.5495,6.2284,6.4459,466667,0
2010-04-26,6.4144,6.625,6.3992,6.5531,363144,0
2010-04-27,6.5223,6.6147,6.4298,6.5326,273058,0
2010-04-28,6.548,6.7381,6.4351,6.5787,663930,0
2010-04-29,6.5994,6.6506,6.5531,6.6147,176861,0
2010-04-30,6.6044,6.6765,6.6044,6.6405,246558,0
2010-05-03,6.6354,6.6765,6.6147,6.6711,270315,0
2010-05-04,6.5891,6.6506,6.5223,6.5531,238821,0
2010-05-05,6.5121,6.6609,6.4196,6.5942,223322,0
2010-05-06,6.5068,6.6765,5.4695,6.625,402071,0
2010-05-07,6.4709,6.548,6.0088,6.0394,325307,0
2010-05-10,6.3323,6.3734,6.1217,6.1781,212291,0
2010-05-11,6.1678,6.1884,6.0394,6.1629,384786,0
2010-05-12,6.1834,6.3271,6.1834,6.3168,285197,0
2010-05-13,6.3168,6.353,6.1321,6.1731,335570,0
2010-05-14,6.1629,6.1937,5.9266,6.1167,234805,0
2010-05-17,6.137,6.2347,5.9624,6.1115,204228,0
2010-05-18,6.1115,6.1781,5.9162,5.9676,290331,0
2010-05-19,5.9676,6.0241,5.7418,5.9061,115001,0
2010-05-20,5.8134,5.8701,5.5772,5.5825,81336,0
2010-05-21,5.5259,5.7056,5.5001,5.7005,84149,0
2010-05-24,5.7364,5.8598,5.5721,5.5928,125812,0
2010-05-25,5.4897,5.6031,5.4027,5.5978,105245,0
2010-05-26,5.6595,5.9779,5.6492,5.8854,283846,0
2010-05-27,6.0754,6.2603,6.0139,6.1731,140512,0
2010-05-28,6.1731,6.3065,6.1217,6.2552,113610,0
2010-06-01,6.2295,6.3015,6.2142,6.2808,100358,0
2010-06-02,6.3015,6.3578,6.25,6.286,95075,0
2010-06-03,6.2552,6.3373,6.1884,6.2142,101513,0
2010-06-04,5.9472,6.3117,5.9472,6.0447,99446,0
2010-06-07,6.2347,6.2347,5.8958,5.9061,141358,0
2010-06-08,5.8752,6.0962,5.8032,6.0906,128211,0
2010-06-09,6.0754,6.1834,6.0549,6.0805,57223,0
2010-06-10,6.1678,6.3938,6.0906,6.3938,114214,0
2010-06-11,6.3836,6.5737,6.3426,6.5635,85202,0
2010-06-14,6.5635,6.7226,6.5635,6.6711,189147,0
2010-06-15,6.6506,6.7637,6.4966,6.6609,86089,0
2010-06-16,6.6354,6.7741,6.625,6.656,112060,0
2010-06-17,6.5787,6.6815,6.5737,6.6711,93298,0
2010-06-18,6.6765,6.7381,6.5223,6.584,187303,0
2010-06-21,6.7277,6.7277,6.5017,6.5275,34951,0
2010-06-22,6.584,6.584,6.2654,6.2808,160565,0
2010-06-23,6.3168,6.5428,6.2654,6.5068,69083,0
2010-06-24,6.3373,6.3888,6.2552,6.2808,75003,0
2010-06-25,6.1986,6.2808,6.137,6.1834,181501,0
2010-06-28,6.2347,6.2347,5.9521,5.9521,199716,0
2010-06-29,5.8134,5.8598,5.5772,5.7056,274581,0
2010-06-30,5.6603,5.6603,5.462,5.4828,296992,0
2010-07-01,5.5106,5.5825,5.4233,5.4796,323916,0
2010-07-02,5.4334,5.4695,5.2228,5.3256,71294,0
2010-07-06,5.3464,5.5311,5.2692,5.2742,95668,0
2010-07-07,5.2487,5.2641,5.1819,5.2588,318890,0
2010-07-08,5.3153,5.3153,5.1716,5.2385,159746,0
2010-07-09,5.2385,5.3411,5.2331,5.3361,55331,0
2010-07-12,5.3103,5.4954,5.2897,5.4954,99011,0
2010-07-13,5.6747,5.6747,5.4233,5.5464,245588,0
2010-07-14,5.5721,5.6747,5.5721,5.6492,866702,0
2010-07-15,5.6595,5.7109,5.6134,5.6339,98701,0
2010-07-16,5.5875,5.6236,5.3204,5.3464,119637,0
2010-07-19,5.3204,5.3565,5.2024,5.3464,61543,0
2010-07-20,5.2539,5.5721,5.2539,5.5414,212636,0
2010-07-21,5.6134,5.7418,5.521,5.5362,62577,0
2010-07-22,5.5618,5.7467,5.5618,5.6184,39406,0
2010-07-23,5.6903,5.8701,5.6698,5.7828,66112,0
2010-07-26,5.834,5.834,5.7571,5.7571,12014,0
2010-07-27,5.7828,5.8393,5.7263,5.7879,82857,0
2010-07-28,5.7879,5.8032,5.6492,5.7982,103307,0
2010-07-29,5.8393,5.9729,5.8186,5.8752,94597,0
2010-07-30,5.8186,6.4041,5.7674,6.3323,117302,0
2010-08-02,6.4196,6.4196,6.1268,6.2912,185936,0
2010-08-03,6.2295,6.4452,6.0344,6.3271,277264,0
2010-08-04,6.3888,6.4196,6.2963,6.3323,90666,0
2010-08-05,6.3373,6.4966,6.3323,6.4761,161687,0
2010-08-06,6.4506,6.5428,6.3888,6.4916,135011,0
2010-08-09,6.4864,6.5379,6.4196,6.5172,28781,0
2010-08-10,6.4761,6.548,6.3373,6.3785,86596,0
2010-08-11,6.25,6.2707,6.1321,6.1678,116541,0
2010-08-12,6.137,6.2089,6.0654,6.1524,112988,0
2010-08-13,6.1731,6.2191,6.0754,6.1678,99904,0
2010-08-16,6.1474,6.1474,6.0394,6.0962,52339,0
2010-08-17,6.1167,6.3426,6.0241,6.2142,57985,0
2010-08-18,6.25,6.286,6.137,6.2039,73768,0
2010-08-19,6.1321,6.2244,6.1167,6.2039,48134,0
2010-08-20,6.1678,6.2758,6.1423,6.1937,121498,0
2010-08-23,6.1834,6.3065,6.0292,6.06,72302,0
2010-08-24,6.0447,6.101,5.7724,5.9009,107922,0
2010-08-25,5.8648,5.9729,5.8443,5.9214,48222,0
2010-08-26,5.9061,5.9729,5.8854,5.9162,41480,0
2010-08-27,5.9266,5.9624,5.9009,5.9472,26723,0
2010-08-30,5.9624,6.0805,5.9624,6.0088,58694,0
2010-08-31,6.0364,6.0364,5.9371,5.9892,76122,0
2010-09-01,6.1115,6.2142,6.1115,6.2089,41993,0
2010-09-02,6.1781,6.2808,6.1524,6.2244,38682,0
2010-09-03,6.3065,6.5172,6.2552,6.5172,48303,0
2010-09-07,6.3477,6.4351,6.3373,6.4351,20236,0
2010-09-08,6.4041,6.656,6.3683,6.6405,82995,0
2010-09-09,6.584,6.6867,6.5428,6.5428,37025,0
2010-09-10,6.6147,6.6302,6.4506,6.6302,17537,0
2010-09-13,6.6867,6.7534,6.625,6.7174,88142,0
2010-09-14,6.7484,6.7534,6.6867,6.6919,27536,0
2010-09-15,6.7123,6.7534,6.6097,6.7534,54098,0
2010-09-16,6.7484,6.7534,6.656,6.7484,47444,0
2010-09-17,6.7534,6.7534,6.548,6.6609,89588,0
2010-09-20,6.656,6.7534,6.6302,6.7073,63440,0
2010-09-21,6.7484,6.7741,6.6711,6.7021,104197,0
2010-09-22,6.6405,6.7174,6.6405,6.6662,30297,0
2010-09-23,6.6765,6.7687,6.5686,6.656,51149,0
2010-09-24,6.5686,6.9793,6.5686,6.9383,341332,0
2010-09-27,6.9075,6.9128,6.6815,6.7687,38337,0
2010-09-28,6.6765,6.7791,6.656,6.7021,27444,0
2010-09-29,6.7123,6.8305,6.6919,6.7123,128933,0
2010-09-30,6.6995,6.9327,6.6789,6.8758,79075,0
2010-10-01,6.8562,6.9434,6.7997,6.8457,368958,0
2010-10-04,6.7894,6.8817,6.7791,6.7791,71359,0
2010-10-05,6.7843,6.8817,6.7741,6.8768,49543,0
2010-10-06,6.8562,6.923,6.8457,6.9075,25118,0
2010-10-07,6.928,6.9331,6.8254,6.8715,187591,0
2010-10-08,6.8612,6.9331,6.8612,6.8817,20736,0
2010-10-11,6.9178,6.9844,6.8817,6.9742,81098,0
2010-10-12,6.9844,7.005,6.9128,7.005,33346,0
2010-10-13,7.0102,7.1848,6.9331,7.1644,129596,0
2010-10-14,7.0924,7.0924,6.9537,7.036,72849,0
2010-10-15,7.0204,7.0821,7.0204,7.0667,27287,0
2010-10-18,7.0718,7.1027,6.9898,7.0872,66667,0
2010-10-19,7.077,7.1437,7.0204,7.0204,89576,0
2010-10-20,7.0872,7.1078,7.0514,7.0565,50342,0
2010-10-21,7.0872,7.1181,6.9691,7.077,67146,0
2010-10-22,7.0924,7.1693,7.0565,7.1437,18731,0
2010-10-25,7.159,7.19,7.1027,7.1027,81892,0
2010-10-26,6.9898,7.1488,6.9898,7.1078,30489,0
2010-10-27,7.0461,7.159,7.0154,7.1078,26873,0
2010-10-28,7.1128,7.2106,7.1078,7.1488,385435,0
2010-10-29,7.1783,7.1888,7.1255,7.1308,272242,0
2010-11-01,7.1385,7.1952,7.077,7.1385,118310,0
2010-11-02,7.2003,7.2003,7.1283,7.2003,574731,0
2010-11-03,7.2155,7.267,6.9075,7.1745,191113,0
2010-11-04,7.2003,7.267,6.9898,7.036,243395,0
2010-11-05,6.9589,7.0154,6.8612,6.9642,227927,0
2010-11-08,6.9589,7.1128,6.8972,6.9844,126303,0
2010-11-09,6.9485,7.1385,6.9485,7.041,129976,0
2010-11-10,7.077,7.2155,7.0257,7.1335,144738,0
2010-11-11,7.0976,7.159,7.077,7.1385,90001,0
2010-11-12,7.1335,7.2003,7.0872,7.1283,39038,0
2010-11-15,7.1644,7.2567,7.1128,7.1693,148164,0
2010-11-16,7.0976,7.2155,6.9844,7.0872,368834,0
2010-11-17,7.036,7.2209,6.8562,7.1181,186528,0
2010-11-18,7.1231,7.3031,7.0924,7.3031,128369,0
2010-11-19,7.2517,7.3185,7.1541,7.2259,201420,0
2010-11-22,7.1848,7.2824,7.1644,7.2411,120008,0
2010-11-23,7.2259,7.2259,7.0615,7.2003,274663,0
2010-11-24,7.2155,7.2155,7,7.0615,89644,0
2010-11-26,6.9947,7.1231,6.9331,7.0872,11489,0
2010-11-29,7.0204,7.2106,7.0204,7.1745,78727,0
2010-11-30,7.1485,7.3678,7.0389,7.3208,301264,0
2010-12-01,7.2054,7.6934,7.2054,7.6213,184274,0
2010-12-02,7.6676,7.9602,7.6624,7.873,151483,0
2010-12-03,7.8779,7.9088,7.7704,7.8577,68540,0
2010-12-06,7.873,7.9552,7.6676,7.6727,113109,0
2010-12-07,7.7393,7.8371,7.6727,7.8371,45631,0
2010-12-08,7.8267,7.8884,7.8114,7.8371,204420,0
2010-12-09,7.8421,7.8884,7.8319,7.8319,155449,0
2010-12-10,7.8577,7.8884,7.8011,7.8062,144673,0
2010-12-13,7.8165,7.9398,7.8165,7.8779,402349,0
2010-12-14,7.9193,7.9193,7.6368,7.6472,214478,0
2010-12-15,7.6213,7.6881,7.5854,7.683,244171,0
2010-12-16,7.937,8.2064,7.9164,8.056,427801,0
2010-12-17,8.1246,8.1966,8.0478,8.0478,142483,0
2010-12-20,8.0888,8.3198,8.0734,8.294,137129,0
2010-12-21,8.2325,8.3815,8.2325,8.3403,73718,0
2010-12-22,8.3968,8.8589,8.3968,8.7207,293653,0
2010-12-23,8.7612,8.7612,8.6073,8.7049,98537,0
2010-12-27,8.6584,8.7308,8.592,8.6949,38353,0
2010-12-28,8.643,8.7355,8.6281,8.7253,78096,0
2010-12-29,8.7253,8.8357,8.694,8.751,110721,0
2010-12-30,8.7831,8.9655,8.7253,8.8505,281153,0
2010-12-31,8.7931,8.9367,8.6922,8.8667,133680,0
2011-01-03,8.956,9.0381,8.7355,8.9162,337619,0
2011-01-04,8.8789,8.9881,8.582,8.6073,96777,0
2011-01-05,8.5668,8.9405,8.4894,8.8844,132495,0
2011-01-06,8.834,9.0079,8.7978,8.9673,72120,0
2011-01-07,8.9405,9.1164,8.9004,8.9975,499974,0
2011-01-10,8.9162,9.1563,8.7867,9.0193,59936,0
2011-01-11,9.101,9.243,9.0135,9.2236,217042,0
2011-01-12,9.3159,9.3722,9.1938,9.3218,233618,0
2011-01-13,9.3305,9.51,9.2479,9.4766,261299,0
2011-01-14,9.4185,9.613,9.3938,9.532,443444,0
2011-01-18,9.543,9.609,9.515,9.521,197230,0
2011-01-19,9.505,9.505,8.8137,8.8649,241367,0
2011-01-20,8.8677,8.9722,8.4634,8.653,89298,0
2011-01-21,8.7003,8.808,8.6281,8.6378,77726,0
2011-01-24,8.6073,8.7465,8.6073,8.7308,119045,0
2011-01-25,8.6073,8.7105,8.6019,8.653,60322,0
2011-01-26,8.684,8.8487,8.4944,8.808,347970,0
2011-01-27,8.8432,8.8432,8.7253,8.8024,53934,0
2011-01-28,8.8191,8.8432,8.479,8.6281,87798,0
2011-01-31,8.6758,8.6758,8.5485,8.5965,58595,0
2011-02-01,8.5867,8.7766,8.5867,8.7355,67773,0
2011-02-02,8.7409,8.7409,8.4739,8.6949,113199,0
2011-02-03,8.684,8.8024,8.582,8.771,50768,0
2011-02-04,8.7822,8.7822,8.5768,8.6174,96719,0
2011-02-07,8.6174,8.7612,8.6019,8.6174,65235,0
2011-02-08,8.653,8.7867,8.653,8.771,246536,0
2011-02-09,8.6794,8.8734,8.6794,8.8191,102115,0
2011-02-10,8.7702,9.122,8.7702,9.1134,175399,0
2011-02-11,9.1725,9.2177,9.0079,9.0963,116561,0
2011-02-14,9.0649,9.2538,9.0591,9.2342,20254,0
2011-02-15,9.2236,9.3461,9.1889,9.3461,92556,0
2011-02-16,9.4441,9.593,9.3267,9.3412,81162,0
2011-02-18,9.243,9.4854,9.1774,9.3354,149690,0
2011-02-22,9.3461,9.3461,8.9004,8.9823,110715,0
2011-02-23,8.946,9.0802,8.7557,8.9209,96222,0
2011-02-24,8.9673,9.0079,8.7501,8.8589,26935,0
2011-02-25,8.8422,8.9928,8.8274,8.9405,14757,0
2011-02-28,9.0183,9.0183,8.8043,8.9087,176201,0
2011-03-01,8.9405,8.9405,8.4185,8.6459,104411,0
2011-03-02,8.5838,8.957,8.5375,8.9311,251147,0
2011-03-03,8.9881,9.3199,8.8385,9.1745,188527,0
2011-03-04,8.9833,9.2946,8.9833,9.2411,167834,0
2011-03-07,9.2917,9.783,9.2917,9.651,773177,0
2011-03-08,9.703,9.703,9.4273,9.564,69218,0
2011-03-09,9.574,9.802,9.564,9.593,259999,0
2011-03-10,9.4697,9.713,9.2411,9.652,269965,0
2011-03-11,9.548,9.548,9.1183,9.1268,80104,0
2011-03-14,9.163,9.1966,8.8947,8.9106,53475,0
2011-03-15,8.9985,8.9985,8.6667,8.7968,182231,0
2011-03-16,8.833,8.8947,8.4547,8.4599,92578,0
2011-03-17,8.6056,8.7308,8.2711,8.3913,181270,0
2011-03-18,8.4445,8.4599,8.2012,8.4599,118274,0
2011-03-21,8.3564,8.5273,8.3564,8.4599,177132,0
2011-03-22,8.4445,8.5323,8.3513,8.4235,49360,0
2011-03-23,8.3719,8.4031,8.289,8.3461,41798,0
2011-03-24,8.3513,8.5375,8.3357,8.4755,44021,0
2011-03-25,8.5479,8.7086,8.3769,8.6984,246364,0
2011-03-28,8.6984,8.864,8.61,8.7968,87075,0
2011-03-29,8.7445,8.7759,8.6359,8.6612,83073,0
2011-03-30,8.6459,8.6459,8.3719,8.4651,340956,0
2011-03-31,8.4845,8.7345,8.4528,8.6812,102382,0
2011-04-01,9.0343,9.0343,8.5796,8.7345,95161,0
2011-04-04,8.8016,8.946,8.5479,8.7491,438086,0
2011-04-05,8.7831,9.0753,8.7154,9.0183,661763,0
2011-04-06,9.0706,9.1078,8.5323,8.7759,670771,0
2011-04-07,8.7308,8.9031,8.5322,8.6313,45987,0
2011-04-08,8.6412,8.9518,8.6412,8.864,267298,0
2011-04-11,8.9106,8.9106,8.7491,8.8016,132150,0
2011-04-12,8.6264,8.6731,8.4801,8.5061,41702,0
2011-04-13,8.517,8.7759,8.517,8.7345,74929,0
2011-04-14,8.9106,9.1581,8.5479,9.0286,147222,0
2011-04-15,9.102,9.122,8.8892,8.9004,80691,0
2011-04-18,8.6304,8.7548,8.4445,8.4909,43096,0
2011-04-19,8.522,8.5584,8.2631,8.2684,44395,0
2011-04-20,8.3824,8.4909,8.3824,8.4599,97940,0
2011-04-21,8.5323,8.5893,8.4289,8.5375,102491,0
2011-04-25,8.4445,8.5428,8.4185,8.5428,52562,0
2011-04-26,8.5373,8.5635,8.4279,8.433,118200,0
2011-04-27,8.4393,8.4909,8.3874,8.4393,105123,0
2011-04-28,8.4393,8.4807,8.3564,8.4185,79575,0
2011-04-29,8.4475,8.703,8.3411,8.6073,711331,0
2011-05-02,8.6777,8.703,8.3202,8.3874,626283,0
2011-05-03,8.3859,8.3859,7.8481,8.0937,203281,0
2011-05-04,8.13,8.1615,7.9997,8.0572,241934,0
2011-05-05,7.9004,8.2816,7.9004,8.2137,186051,0
2011-05-06,8.1773,8.5531,8.1773,8.3965,241822,0
2011-05-09,8.4122,8.5114,8.3129,8.4643,137385,0
2011-05-10,8.5114,8.652,8.4279,8.5796,140597,0
2011-05-11,8.6155,8.6155,8.4592,8.5531,185325,0
2011-05-12,8.5427,8.8098,8.4592,8.7987,107505,0
2011-05-13,8.7987,8.9396,8.7253,8.9396,96667,0
2011-05-16,8.9349,9.0079,8.8659,8.955,162752,0
2011-05-17,9.0022,9.102,8.8976,8.955,136908,0
2011-05-18,8.9768,10.139,8.9768,9.764,215622,0
2011-05-19,9.685,9.922,9.54,9.581,169910,0
2011-05-20,9.0973,9.868,9.0973,9.764,200792,0
2011-05-23,9.602,10.499,9.4195,9.791,138397,0
2011-05-24,9.785,9.785,9.3159,9.4106,199387,0
2011-05-25,9.4254,9.656,9.279,9.557,336723,0
2011-05-26,9.518,9.563,9.4106,9.4451,71405,0
2011-05-27,9.503,9.629,9.2955,9.557,49993,0
2011-05-31,9.504,9.628,9.3988,9.59,83439,0
2011-06-01,9.4106,9.634,9.3938,9.4047,39370,0
2011-06-02,9.3988,9.3988,8.684,8.9966,219199,0
2011-06-03,8.8705,9.0753,8.6994,8.876,89777,0
2011-06-06,8.8247,8.9349,8.7409,8.7831,95629,0
2011-06-07,8.8098,9.0973,8.684,8.7308,27007,0
2011-06-08,8.3443,8.7105,8.2923,8.6208,93663,0
2011-06-09,8.6313,8.8705,8.5322,8.6412,33863,0
2011-06-10,8.5635,8.9768,8.4434,8.4956,75343,0
2011-06-13,8.5796,9.645,8.5796,9.4677,596672,0
2011-06-14,9.508,9.744,9.3889,9.733,257208,0
2011-06-15,9.676,9.728,9.2265,9.4254,258399,0
2011-06-16,9.4175,9.502,9.1543,9.3296,96773,0
2011-06-17,9.2411,9.4106,8.7987,9.081,200460,0
2011-06-20,9.0697,9.1861,8.4696,9.1078,315954,0
2011-06-21,9.1174,9.1861,8.8505,9.0601,414261,0
2011-06-22,9.0868,9.557,9.0484,9.3672,369584,0
2011-06-23,9.2897,9.617,8.7665,9.2955,292076,0
2011-06-24,9.2024,9.4786,8.892,9.0601,7320222,0
2011-06-27,9.0601,9.081,8.7831,8.9087,354843,0
2011-06-28,8.9498,9.1268,8.8617,9.121,307698,0
2011-06-29,9.1745,9.3722,9.1687,9.279,167436,0
2011-06-30,9.3452,9.554,9.3393,9.4303,229500,0
2011-07-01,9.451,9.708,9.4047,9.551,219873,0
2011-07-05,9.557,9.634,9.4401,9.623,217486,0
2011-07-06,9.591,9.656,9.1706,9.3131,282676,0
2011-07-07,9.3383,9.75,9.281,9.745,291487,0
2011-07-08,9.656,9.841,9.656,9.74,185190,0
2011-07-11,9.844,9.844,9.4983,9.546,118389,0
2011-07-12,9.517,9.714,9.2752,9.502,106627,0
2011-07-13,9.518,9.651,9.2322,9.4726,137558,0
2011-07-14,9.4923,9.634,9.1908,9.2265,127281,0
2011-07-15,9.2634,9.3305,9.0079,9.3159,121160,0
2011-07-18,9.2518,9.3159,9.0601,9.1124,155981,0
2011-07-19,9.2043,9.4027,9.2043,9.3929,199214,0
2011-07-20,9.3722,9.3988,9.1966,9.2684,155953,0
2011-07-21,9.2849,9.634,9.2352,9.608,109310,0
2011-07-22,9.634,10.15,9.586,9.999,234815,0
2011-07-25,9.942,10.139,9.802,9.901,327346,0
2011-07-26,9.909,9.988,9.714,9.886,300340,0
2011-07-27,9.822,9.928,9.3988,9.718,207892,0
2011-07-28,9.765,9.798,9.3383,9.534,157628,0
2011-07-29,9.5,10.442,9.452,10.43,390527,0
2011-08-01,10.49,10.959,10.464,10.626,718289,0
2011-08-02,10.551,10.551,9.697,9.709,446556,0
2011-08-03,9.853,10.011,9.1581,9.984,365930,0
2011-08-04,9.876,9.892,9.214,9.2712,296929,0
2011-08-05,9.214,9.4392,8.8284,9.122,234703,0
2011-08-08,9.1755,9.1755,7.895,8.0586,384254,0
2011-08-09,8.2113,8.5118,7.7845,8.3589,406830,0
2011-08-10,8.4116,8.4274,7.4208,7.4259,440698,0
2011-08-11,7.5471,7.9056,7.4628,7.8582,555739,0
2011-08-12,7.932,8.0742,7.721,7.9109,216049,0
2011-08-15,7.9741,8.2905,7.8002,8.2166,244474,0
2011-08-16,8.185,8.2747,7.9477,7.9953,261791,0
2011-08-17,7.9635,8.1427,7.5999,7.6156,247404,0
2011-08-18,7.4102,7.4577,6.7408,6.9411,405540,0
2011-08-19,6.8146,7.1203,6.7303,6.7355,257164,0
2011-08-22,6.9938,6.9938,6.6512,6.8462,808045,0
2011-08-23,6.8621,7.7159,6.8252,7.6947,263629,0
2011-08-24,7.6422,7.8371,7.3152,7.6632,229543,0
2011-08-25,7.6894,7.8476,7.3524,7.3997,201969,0
2011-08-26,7.4786,8.2586,7.152,8.2481,243903,0
2011-08-29,8.3641,8.9655,8.0533,8.4958,245671,0
2011-08-30,8.4168,8.6487,8.2798,8.4168,171890,0
2011-08-31,8.4632,8.771,8.2455,8.4049,176704,0
2011-09-01,9.0276,9.0276,8.2851,8.5222,275908,0
2011-09-02,8.3199,8.3199,7.7297,7.7459,114394,0
2011-09-06,7.5263,7.7159,7.2099,7.4419,175787,0
2011-09-07,7.5596,8.1765,7.4216,8.1656,264029,0
2011-09-08,8.1007,8.1007,7.7686,7.816,105243,0
2011-09-09,7.7317,7.8529,7.3364,7.6738,195422,0
2011-09-12,7.6368,7.953,7.0887,7.3837,201026,0
2011-09-13,7.4154,8.2747,7.4154,8.1111,135947,0
2011-09-14,8.1796,8.538,8.0533,8.401,184653,0
2011-09-15,8.3377,8.5064,8.2798,8.3695,76719,0
2011-09-16,8.4063,8.538,8.3959,8.4485,132591,0
2011-09-19,8.3009,8.5912,7.9795,8.1323,60022,0
2011-09-20,8.1533,9.0484,8.1427,8.4379,165516,0
2011-09-21,8.4327,8.5222,7.8423,7.8899,127079,0
2011-09-22,7.6052,8.5591,7.2046,7.4259,264146,0
2011-09-23,7.3786,7.8529,7.3206,7.8264,102371,0
2011-09-26,7.6947,8.1216,7.5366,7.7845,197994,0
2011-09-27,7.9635,8.1427,7.2784,7.4314,381635,0
2011-09-28,7.4577,7.9635,7.3786,7.3891,338365,0
2011-09-29,7.6105,7.679,7.3469,7.6738,203437,0
2011-09-30,7.4883,7.8481,7.3433,7.6011,214544,0
2011-10-03,7.4839,7.7052,7.1045,7.1045,293687,0
2011-10-04,7.0494,7.868,6.6982,7.8148,324869,0
2011-10-05,7.6819,8.4315,7.6819,8.3463,136202,0
2011-10-06,8.6331,8.6331,8.1497,8.3411,146366,0
2011-10-07,8.3517,8.3517,7.8309,7.9957,79768,0
2011-10-10,8.069,8.4853,8.048,8.4802,120283,0
2011-10-11,7.9846,8.4906,7.9846,8.4327,136176,0
2011-10-12,8.5222,8.5591,8.3271,8.4432,104284,0
2011-10-13,8.3589,8.538,8.243,8.3009,56962,0
2011-10-14,8.655,8.655,8.2879,8.5537,82119,0
2011-10-17,8.4274,8.4327,8.264,8.3271,101106,0
2011-10-18,8.3517,8.771,8.1338,8.6594,170160,0
2011-10-19,8.6073,8.8715,8.5113,8.703,111724,0
2011-10-20,8.5965,8.7501,8.421,8.5377,94661,0
2011-10-21,8.7455,9.0591,8.6977,8.9527,139099,0
2011-10-24,9.102,9.3091,8.9414,8.9683,206811,0
2011-10-25,8.7289,8.7455,8.5324,8.5644,127243,0
2011-10-26,8.7188,9.1078,8.3624,9.0314,134543,0
2011-10-27,9.1697,9.4047,9.0003,9.2878,388741,0
2011-10-28,9.2606,9.5,9.121,9.2382,117935,0
2011-10-31,9.0677,9.244,8.9227,8.954,109636,0
2011-11-01,8.5965,8.655,8.2135,8.3305,163692,0
2011-11-02,8.3731,8.7086,7.4109,7.8148,904539,0
2011-11-03,8.2295,8.5695,8.0698,8.3147,752877,0
2011-11-04,8.2562,8.4632,8.0913,8.3838,646593,0
2011-11-07,8.3411,8.4687,8.2986,8.4155,1050602,0
2011-11-08,8.3783,8.6281,8.1656,8.6019,573309,0
2011-11-09,8.1232,8.3838,8.0488,8.1072,231858,0
2011-11-10,8.272,8.3411,7.3097,7.4959,448478,0
2011-11-11,7.5862,7.9477,7.4054,7.9318,208188,0
2011-11-14,8.038,8.038,7.5702,7.6927,138903,0
2011-11-15,7.8094,7.8094,7.4746,7.6341,155759,0
2011-11-16,7.5543,7.6234,7.3734,7.4162,166989,0
2011-11-17,7.4267,7.4907,7.1502,7.3097,342282,0
2011-11-18,7.4426,7.517,7.2779,7.3417,198863,0
2011-11-21,7.3204,7.3631,7.1928,7.2673,272083,0
2011-11-22,7.2513,7.2724,6.9377,6.9961,285857,0
2011-11-23,6.9429,6.9909,6.741,6.8579,218620,0
2011-11-25,6.8099,7.0494,6.7943,6.9643,134029,0
2011-11-28,7.2673,7.5064,7.2087,7.4216,244610,0
2011-11-29,7.3363,7.3363,7.1078,7.2353,90238,0
2011-11-30,7.589,7.8155,7.3072,7.7105,308171,0
2011-12-01,7.703,7.7138,7.4532,7.4586,134627,0
2011-12-02,7.5756,7.7297,7.4692,7.6819,82388,0
2011-12-05,7.7882,7.9318,7.5913,7.9105,212171,0
2011-12-06,7.8966,8.0522,7.773,7.9557,153941,0
2011-12-07,7.8786,8.0115,7.7668,7.9743,80600,0
2011-12-08,7.8094,7.8998,7.464,7.4852,111261,0
2011-12-09,7.533,7.8467,7.3789,7.6819,174136,0
2011-12-12,7.5543,7.7192,7.4426,7.703,164658,0
2011-12-13,7.6766,7.7562,7.4374,7.48,515767,0
2011-12-14,7.3841,7.5702,7.3631,7.5596,148952,0
2011-12-15,7.565,7.8309,7.5437,7.581,218762,0
2011-12-16,7.2033,7.6713,7.1928,7.2301,229547,0
2011-12-19,7.3257,7.3363,6.7144,6.7251,123082,0
2011-12-20,6.9218,7.161,6.8099,7.1502,187759,0
2011-12-21,7.145,7.2566,7.0175,7.1768,59719,0
2011-12-22,7.1821,7.1982,6.9909,7.0651,77878,0
2011-12-23,7.0867,7.1768,7.0281,7.161,99249,0
2011-12-27,7.0972,7.2087,7.0281,7.2033,179230,0
2011-12-28,7.2087,7.2087,6.9429,7.0175,148171,0
2011-12-29,7.0545,7.1875,7.0014,7.1768,181194,0
2011-12-30,7.1558,7.2566,7.0281,7.1875,145247,0
2012-01-03,7.3841,7.6234,7.3524,7.4692,165040,0
2012-01-04,7.4,7.703,7.1661,7.1875,125151,0
2012-01-05,7.129,7.2353,6.9643,6.9961,183174,0
2012-01-06,6.9854,7.1078,6.8845,6.9003,215837,0
2012-01-09,6.9112,6.9695,6.5335,6.6132,120260,0
2012-01-10,6.6931,6.8951,6.5708,6.8899,219975,0
2012-01-11,6.8652,6.9725,6.79,6.9511,173454,0
2012-01-12,6.9458,7.0102,6.8544,6.9403,85263,0
2012-01-13,6.8315,6.9112,6.7782,6.8099,101589,0
2012-01-17,6.876,6.9134,6.6073,6.661,158983,0
2012-01-18,6.6718,7.1236,6.6718,7.0439,172630,0
2012-01-19,6.9218,7.1661,6.842,6.9482,130271,0
2012-01-20,6.927,7.1716,6.8527,7.1184,203870,0
2012-01-23,7.0972,7.2673,7.0705,7.1395,82234,0
2012-01-24,7.0545,7.1078,6.9961,7.0067,107483,0
2012-01-25,7.0067,7.1078,6.9482,7.0759,173227,0
2012-01-26,7.0972,7.0972,6.9695,7.0281,183785,0
2012-01-27,7.0209,7.053,6.994,7.0263,60048,0
2012-01-30,6.9429,6.9643,6.6452,6.9112,752996,0
2012-01-31,6.9593,7.02,6.9206,6.9482,134191,0
2012-02-01,7.0067,7.1502,6.9429,7.06,279477,0
2012-02-02,6.9643,7.0972,6.9643,7.0705,84436,0
2012-02-03,7.1283,7.7138,7.1283,7.6872,144790,0
2012-02-06,7.6387,7.6872,7.4935,7.585,76488,0
2012-02-07,7.5419,7.6656,7.4775,7.5419,143121,0
2012-02-08,7.5473,7.5903,7.3485,7.4023,74530,0
2012-02-09,7.3809,7.5526,7.338,7.3861,95538,0
2012-02-10,7.311,7.3916,7.1606,7.1928,73728,0
2012-02-13,7.2734,7.4561,7.2411,7.3916,109345,0
2012-02-14,7.0962,7.354,6.9297,7.0102,169344,0
2012-02-15,7.0855,7.1606,6.9511,7.0585,131009,0
2012-02-16,7.0263,7.2734,7.0263,7.1606,156316,0
2012-02-17,7.2034,7.2197,7.1229,7.1445,95823,0
2012-02-21,7.1283,7.1714,6.9351,7.0425,235324,0
2012-02-22,7.0478,7.0693,6.9081,6.9081,135149,0
2012-02-23,6.9134,7.182,6.9134,7.1283,264408,0
2012-02-24,7.1389,7.5043,7.1016,7.3809,819692,0
2012-02-27,7.3165,7.3809,7.0799,7.1068,147694,0
2012-02-28,7.1016,7.4023,6.7739,6.9458,1305611,0
2012-02-29,6.9593,7.0036,6.8267,6.9426,368832,0
2012-03-01,6.9617,7.1068,6.8703,6.9887,266103,0
2012-03-02,7.053,7.338,6.9189,7.2411,297791,0
2012-03-05,7.1875,7.3485,7.182,7.3325,114572,0
2012-03-06,7.166,7.2465,6.9781,6.9887,207317,0
2012-03-07,7.0746,7.1445,6.9351,6.9403,80604,0
2012-03-08,7.0316,7.2465,7.0316,7.2411,64025,0
2012-03-09,7.3056,7.3056,7.0639,7.0906,193364,0
2012-03-12,7.0799,7.1068,6.849,6.876,161867,0
2012-03-13,6.9617,6.9617,6.8544,6.9242,278587,0
2012-03-14,6.9027,6.9297,6.8275,6.8383,160804,0
2012-03-15,6.8221,6.8652,6.3763,6.4193,523937,0
2012-03-16,6.4247,6.4354,6.2636,6.285,524580,0
2012-03-19,6.2153,6.2636,6.1613,6.2153,319128,0
2012-03-20,6.1506,6.2636,6.1398,6.2312,302122,0
2012-03-21,6.226,6.3978,6.2044,6.3602,523987,0
2012-03-22,6.2903,6.5158,6.269,6.5053,196256,0
2012-03-23,6.4999,6.7471,6.4462,6.7201,179713,0
2012-03-26,6.8113,6.8329,6.3119,6.3602,465826,0
2012-03-27,6.387,6.5267,6.3817,6.4462,468479,0
2012-03-28,6.4568,6.4676,6.0915,6.2044,781398,0
2012-03-29,6.1563,6.1563,5.9626,6.0648,229316,0
2012-03-30,6.1239,6.1454,5.9681,5.9735,173341,0
2012-04-02,5.909,6.1775,5.8607,5.9145,213897,0
2012-04-03,5.8655,5.9099,5.573,5.617,452133,0
2012-04-04,5.8933,6.1529,5.7719,5.8712,1513917,0
2012-04-05,5.9099,5.9816,5.8048,5.9099,1119959,0
2012-04-09,5.8231,5.9626,5.5167,5.5276,857227,0
2012-04-10,5.5223,5.5812,5.3558,5.3986,514748,0
2012-04-11,5.4415,5.5437,5.4365,5.5331,301362,0
2012-04-12,5.5545,5.5974,5.447,5.4576,185778,0
2012-04-13,5.4404,5.4847,5.3577,5.3686,384870,0
2012-04-16,5.4202,5.4202,5.3128,5.3341,231337,0
2012-04-17,5.3906,5.3906,5.236,5.2416,275998,0
2012-04-18,5.2269,5.2644,5.0494,5.1248,470250,0
2012-04-19,5.1301,5.2644,5.1194,5.2644,505642,0
2012-04-20,5.3686,5.3686,5.2746,5.3467,230846,0
2012-04-23,5.2803,5.3128,5.2428,5.2644,181564,0
2012-04-24,5.2696,5.3449,5.2696,5.3182,142452,0
2012-04-25,5.3986,5.7209,5.3664,5.474,151668,0
2012-04-26,5.4789,5.6503,5.468,5.6503,223586,0
2012-04-27,5.6779,5.6945,5.573,5.6448,331554,0
2012-04-30,5.6512,5.6672,5.5276,5.5437,313949,0
2012-05-01,5.5343,5.6392,5.4958,5.5343,172160,0
2012-05-02,5.5068,5.5454,5.4899,5.5343,157279,0
2012-05-03,5.5122,5.5454,5.4513,5.4847,265005,0
2012-05-04,5.5398,5.6668,5.3686,5.4182,300772,0
2012-05-07,5.3852,5.4737,5.3355,5.4461,234595,0
2012-05-08,5.7498,5.7995,5.468,5.4958,375867,0
2012-05-09,5.4073,5.457,5.3577,5.3631,412924,0
2012-05-10,5.4238,5.4238,5.1642,5.2746,1120894,0
2012-05-11,5.247,5.5122,5.247,5.4789,143350,0
2012-05-14,5.4461,5.468,5.3467,5.3518,376763,0
2012-05-15,5.3355,5.4017,5.3079,5.3188,121232,0
2012-05-16,5.3299,5.435,5.3245,5.3631,110732,0
2012-05-17,5.3577,5.3852,5.225,5.225,151210,0
2012-05-18,5.225,5.3467,5.1256,5.1588,238470,0
2012-05-21,5.1697,5.2692,5.1034,5.2416,195040,0
2012-05-22,5.2527,5.2638,5.1807,5.2139,142076,0
2012-05-23,5.1697,5.2139,5.1201,5.203,286978,0
2012-05-24,5.203,5.2692,5.1642,5.247,190603,0
2012-05-25,5.2416,5.2968,5.2139,5.2746,217689,0
2012-05-29,5.2912,5.4461,5.2581,5.3795,218906,0
2012-05-30,5.3245,5.468,5.2802,5.3686,147589,0
2012-05-31,5.4073,5.4404,5.3134,5.3631,170123,0
2012-06-01,5.2304,5.4238,5.203,5.3795,274958,0
2012-06-04,5.4182,5.457,5.2304,5.3134,79893,0
2012-06-05,5.1421,5.3852,5.1421,5.3686,336667,0
2012-06-06,5.3906,5.468,5.3906,5.435,229458,0
2012-06-07,5.468,5.5398,5.435,5.4513,224042,0
2012-06-08,5.4238,5.4737,5.3963,5.4182,122544,0
2012-06-11,5.4625,5.4625,5.2416,5.2527,387065,0
2012-06-12,5.2968,5.3742,5.247,5.3467,131858,0
2012-06-13,5.3518,5.3518,5.2197,5.2527,141300,0
2012-06-14,5.2746,5.4017,5.236,5.3742,327763,0
2012-06-15,5.3518,5.4017,5.3079,5.3577,246202,0
2012-06-18,5.3134,5.457,5.247,5.3024,106852,0
2012-06-19,5.341,5.595,5.3299,5.5287,133288,0
2012-06-20,5.5068,5.5676,5.435,5.5122,66561,0
2012-06-21,5.5343,5.5676,5.247,5.2527,107387,0
2012-06-22,5.3079,5.6006,5.247,5.5895,1264845,0
2012-06-25,5.5011,5.6117,5.3631,5.4958,95490,0
2012-06-26,5.5122,5.5564,5.468,5.4737,115880,0
2012-06-27,5.468,5.6392,5.468,5.6226,75657,0
2012-06-28,5.5841,5.9043,5.5676,5.8989,106978,0
2012-06-29,6.0259,6.3132,5.9376,6.2635,250930,0
2012-07-02,6.2635,6.5119,6.2635,6.3794,220131,0
2012-07-03,6.3849,6.4235,6.2358,6.3518,89848,0
2012-07-05,6.324,6.3518,6.219,6.3132,137658,0
2012-07-06,6.2358,6.3683,6.2136,6.2413,89747,0
2012-07-09,6.2136,6.219,5.8655,5.9926,148602,0
2012-07-10,6.0203,6.0259,5.7386,5.8822,79698,0
2012-07-11,5.8546,6.0479,5.8546,6.0313,134772,0
2012-07-12,5.965,6.0479,5.965,6.0093,127664,0
2012-07-13,6.0313,6.0978,6.0148,6.0756,154516,0
2012-07-16,6.0479,6.0756,5.9761,5.9816,102658,0
2012-07-17,6.0203,6.0756,5.888,6.0534,144643,0
2012-07-18,6.0148,6.0978,5.9984,6.0921,134959,0
2012-07-19,6.0921,6.0921,6.0203,6.0313,108473,0
2012-07-20,5.965,6.0756,5.8989,5.9043,87335,0
2012-07-23,5.7884,5.7884,5.4789,5.5176,144759,0
2012-07-24,5.5564,5.5564,5.2912,5.3188,219312,0
2012-07-25,5.3742,5.3742,5.2197,5.2527,105740,0
2012-07-26,5.3245,5.3245,5.1919,5.2304,219832,0
2012-07-27,5.247,5.3355,5.1642,5.2638,251935,0
2012-07-30,5.2858,5.3577,5.1697,5.236,161709,0
2012-07-31,5.247,5.3024,5.1478,5.1973,371653,0
2012-08-01,5.2416,5.3299,5.1973,5.2638,402798,0
2012-08-02,5.2912,5.2968,5.1089,5.1201,156100,0
2012-08-03,5.203,5.2858,5.1089,5.247,162256,0
2012-08-06,5.2581,5.3245,5.2581,5.2858,122819,0
2012-08-07,5.3024,5.3245,5.247,5.3079,112707,0
2012-08-08,5.2746,5.3188,5.2197,5.2692,62956,0
2012-08-09,5.247,5.3577,5.1532,5.3079,252071,0
2012-08-10,5.3024,5.3355,5.2527,5.3079,143059,0
2012-08-13,5.3188,5.3355,5.1532,5.2527,70902,0
2012-08-14,5.2912,5.3134,5.1642,5.1863,52765,0
2012-08-15,5.1642,5.2581,5.1642,5.2304,120533,0
2012-08-16,5.2416,5.2638,5.2139,5.2527,88303,0
2012-08-17,5.2304,5.2527,5.2085,5.2416,156344,0
2012-08-20,5.2139,5.2638,5.203,5.2416,59715,0
2012-08-21,5.247,5.3079,5.2197,5.2197,145405,0
2012-08-22,5.225,5.225,5.1756,5.1919,48048,0
2012-08-23,5.1697,5.1919,5.1034,5.1089,131062,0
2012-08-24,5.1201,5.2968,5.1201,5.2416,339362,0
2012-08-27,5.2746,5.3577,5.2527,5.3188,219004,0
2012-08-28,5.3079,5.5343,5.3079,5.4847,367151,0
2012-08-29,5.5122,5.7829,5.468,5.7386,128835,0
2012-08-30,5.6999,5.7222,5.5618,5.6282,106603,0
2012-08-31,5.6945,5.6945,5.573,5.5841,52872,0
2012-09-04,5.6282,5.6891,5.5784,5.6338,150412,0
2012-09-05,5.6503,5.6503,5.5298,5.5841,77923,0
2012-09-06,5.6226,5.6697,5.5343,5.6282,145541,0
2012-09-07,5.6779,5.6933,5.5564,5.6448,165880,0
2012-09-10,5.6338,5.7608,5.6338,5.7498,74900,0
2012-09-11,5.7276,5.921,5.7111,5.921,86918,0
2012-09-12,5.9376,5.9376,5.816,5.9318,59062,0
2012-09-13,5.9376,6.2027,5.9318,6.186,110998,0
2012-09-14,6.2467,6.4402,6.1584,6.2136,208052,0
2012-09-17,6.2081,6.2136,6.1253,6.197,167292,0
2012-09-18,6.1751,6.2081,6.15,6.164,303204,0
2012-09-19,6.1584,6.2467,6.1584,6.2027,99064,0
2012-09-20,6.186,6.2524,6.1584,6.2303,216999,0
2012-09-21,6.3571,6.5287,6.3132,6.4456,247886,0
2012-09-24,6.429,6.65,6.3738,6.6389,308380,0
2012-09-25,6.6943,6.7439,6.5892,6.7162,462119,0
2012-09-26,6.7162,6.9206,6.65,6.9042,261381,0
2012-09-27,6.9593,7.0974,6.7162,6.7992,303346,0
2012-09-28,6.7108,6.8819,6.6721,6.8158,147109,0
2012-10-01,6.8488,6.8986,6.7384,6.7937,57279,0
2012-10-02,6.8434,6.9482,6.7716,6.8655,134970,0
2012-10-03,6.8599,7.1084,6.8046,6.8599,164003,0
2012-10-04,6.8599,6.9923,6.788,6.9206,218062,0
2012-10-05,6.8766,7.1251,6.8708,6.9206,140340,0
2012-10-08,6.9151,6.9151,6.7992,6.8267,29559,0
2012-10-09,6.8543,7.0367,6.6943,6.6996,71101,0
2012-10-10,6.6225,6.7551,6.4845,6.5395,110509,0
2012-10-11,6.5837,6.6225,6.5338,6.5507,96527,0
2012-10-12,6.545,6.5947,6.545,6.5783,25113,0
2012-10-15,6.6114,6.6832,6.5727,6.6666,85255,0
2012-10-16,6.7273,6.7273,6.6225,6.65,98670,0
2012-10-17,6.6721,6.7716,6.6225,6.7493,39127,0
2012-10-18,6.7551,6.7826,6.7108,6.7273,30435,0
2012-10-19,6.661,6.6832,6.5616,6.5783,114942,0
2012-10-22,6.5507,6.5783,6.3683,6.4456,70033,0
2012-10-23,6.3849,6.4402,6.291,6.3683,49602,0
2012-10-24,6.3794,6.3794,6.2799,6.3518,108818,0
2012-10-25,6.3297,6.4126,6.269,6.3132,66858,0
2012-10-26,6.3297,6.3297,6.219,6.2855,34724,0
2012-10-31,6.1916,6.2855,6.1419,6.252,43549,0
2012-11-01,6.2413,6.269,6.1364,6.1751,156066,0
2012-11-02,6.2136,6.2136,6.0425,6.059,106743,0
2012-11-05,6.0867,6.1916,6.0313,6.1751,277381,0
2012-11-06,6.1751,6.1751,5.8216,5.8655,164959,0
2012-11-07,5.8768,6.037,5.8546,5.9596,179169,0
2012-11-08,5.9541,6.1142,5.8435,5.8435,113331,0
2012-11-09,5.8106,5.8822,5.7829,5.7884,123661,0
2012-11-12,5.8271,5.8933,5.7552,5.7662,46536,0
2012-11-13,5.7774,5.7937,5.7111,5.7498,118257,0
2012-11-14,5.7774,5.7774,5.4899,5.5232,148328,0
2012-11-15,5.5398,5.5398,5.3355,5.3852,114983,0
2012-11-16,5.2968,5.3631,5.1642,5.3631,276649,0
2012-11-19,5.3963,5.5812,5.3795,5.5564,122701,0
2012-11-20,5.6338,5.6338,5.468,5.5398,56752,0
2012-11-21,5.5176,5.5784,5.4017,5.4294,24100,0
2012-11-23,5.4625,5.4847,5.4182,5.4404,33429,0
2012-11-26,5.4737,5.5259,5.3852,5.4182,45086,0
2012-11-27,5.4294,5.573,5.3245,5.4789,117950,0
2012-11-28,5.435,5.6282,5.4294,5.5454,14693,0
2012-11-29,5.5895,5.6614,5.5454,5.606,68094,0
2012-11-30,5.6338,5.9541,5.5068,5.8546,88715,0
2012-12-03,5.888,5.9376,5.8031,5.888,69098,0
2012-12-04,5.9016,6.0425,5.8354,6.0093,43369,0
2012-12-05,6.0259,6.0313,5.8768,5.9873,35287,0
2012-12-06,5.965,6.0313,5.8738,5.9816,33745,0
2012-12-07,5.9487,6.0148,5.8048,5.8271,45799,0
2012-12-10,5.8216,5.8216,5.5618,5.7608,79538,0
2012-12-11,5.8271,6.0756,5.7357,6.07,101695,0
2012-12-12,6.07,6.0978,6.0093,6.0313,52712,0
2012-12-13,6.1584,6.1584,5.7719,5.7884,185920,0
2012-12-14,5.7884,5.8989,5.6226,5.7386,212039,0
2012-12-17,5.7884,5.7884,5.5176,5.733,159501,0
2012-12-18,5.8079,5.9231,5.7559,5.9002,99247,0
2012-12-19,5.9231,5.9577,5.877,5.9058,130717,0
2012-12-20,5.8194,5.9633,5.779,5.9518,169367,0
2012-12-21,5.9172,6.3322,5.831,6.1017,767459,0
2012-12-24,6.1249,6.1765,6.1017,6.1249,12650,0
2012-12-26,6.2688,6.3092,6.119,6.1824,64569,0
2012-12-27,6.2861,6.2861,5.9865,6.0901,61108,0
2012-12-28,6.0787,6.3899,6.0498,6.2975,79034,0
2012-12-31,6.3207,6.5396,6.2861,6.5108,111244,0
2013-01-02,6.5165,6.7297,6.5165,6.6952,186557,0
2013-01-03,6.6548,6.8736,6.6203,6.8507,78628,0
2013-01-04,6.9025,6.9141,6.6664,6.8623,72829,0
2013-01-07,6.8103,6.8736,6.7471,6.8162,47712,0
2013-01-08,6.8162,7.0178,6.8103,6.9776,109824,0
2013-01-09,7.0292,7.0292,6.7932,6.9602,93476,0
2013-01-10,6.9717,6.9717,6.7066,6.8276,61368,0
2013-01-11,6.8563,6.9717,6.8563,6.9255,27261,0
2013-01-14,6.8853,6.9717,6.8334,6.9659,40226,0
2013-01-15,6.9255,6.9429,6.8276,6.8795,30815,0
2013-01-16,6.8393,6.9083,6.7989,6.8967,22101,0
2013-01-17,6.9198,6.9371,6.8514,6.9198,41425,0
2013-01-18,6.9544,7.0581,6.8967,7.035,54203,0
2013-01-22,7.012,7.0178,6.9025,7.012,26084,0
2013-01-23,7.0292,7.0292,6.9486,6.9486,18813,0
2013-01-24,6.9486,7.0292,6.9083,6.9486,21452,0
2013-01-25,7.0004,7.0292,6.8853,7.0004,29744,0
2013-01-28,7.0237,7.1215,6.9717,7.1158,56279,0
2013-01-29,7.0927,7.2022,7.0004,7.1907,67778,0
2013-01-30,7.1675,7.2366,7.1158,7.231,63697,0
2013-01-31,7.2425,7.3865,7.0062,7.3346,129348,0
2013-02-01,7.3924,7.4787,7.3403,7.4558,80131,0
2013-02-04,7.4442,7.5364,7.3403,7.3521,80578,0
2013-02-05,7.375,7.4904,7.3521,7.3865,88661,0
2013-02-06,7.3462,7.4038,7.2022,7.2655,45243,0
2013-02-07,7.26,7.3232,7.1735,7.208,43249,0
2013-02-08,7.2541,7.4904,7.2541,7.3117,50779,0
2013-02-11,7.3112,7.3169,7.162,7.2022,63124,0
2013-02-12,7.2885,7.3175,7.2022,7.3059,31297,0
2013-02-13,7.3232,7.3401,7.1446,7.2541,69481,0
2013-02-14,7.2425,7.3403,7.1872,7.3175,23359,0
2013-02-15,7.3635,7.3693,7.2714,7.283,70123,0
2013-02-19,7.3346,7.3635,7.283,7.3403,39408,0
2013-02-20,7.3232,7.3346,7.0754,7.0812,85141,0
2013-02-21,7.0871,7.1387,7.0581,7.0581,29926,0
2013-02-22,7.0927,7.5479,7.0927,7.5248,233707,0
2013-02-25,7.5479,7.7785,7.4904,7.5191,199893,0
2013-02-26,7.5248,7.7149,7.5248,7.6688,55958,0
2013-02-27,7.6574,7.8764,7.6458,7.8185,76077,0
2013-02-28,7.8418,7.9224,7.7956,7.9224,40877,0
2013-03-01,7.9224,7.9224,7.8072,7.9224,37107,0
2013-03-04,7.8418,7.8532,7.6919,7.7785,60994,0
2013-03-05,7.8359,7.8359,7.6747,7.7323,42053,0
2013-03-06,7.7323,7.9512,7.6863,7.9512,63463,0
2013-03-07,7.9282,8.1414,7.8764,8.1241,37817,0
2013-03-08,8.3371,8.4814,8.2221,8.4698,134444,0
2013-03-11,8.4755,8.4986,8.3488,8.4871,131998,0
2013-03-12,8.4698,8.4928,8.4006,8.4064,115053,0
2013-03-13,8.3835,8.4986,8.3835,8.4755,234994,0
2013-03-14,8.4986,8.4986,8.3371,8.4006,53173,0
2013-03-15,8.4122,8.4814,8.1701,8.4524,182176,0
2013-03-18,8.4064,8.5912,8.3605,8.5563,329284,0
2013-03-19,8.5563,8.5618,8.2796,8.3488,135076,0
2013-03-20,8.4122,8.6421,8.3605,8.6421,290905,0
2013-03-21,8.539,8.6421,8.4122,8.6421,266009,0
2013-03-22,8.6369,8.8724,8.6304,8.8667,225523,0
2013-03-25,8.8495,8.9823,8.6949,8.9599,92085,0
2013-03-26,8.9891,9.1259,8.8649,9.1154,276814,0
2013-03-27,9.0982,9.1668,8.9995,9.1154,266859,0
2013-03-28,9.1486,9.4254,9.0934,9.3169,364410,0
2013-04-01,9.2819,9.4096,9.0276,9.1486,175861,0
2013-04-02,9.1486,9.3014,9.0982,9.1191,210471,0
2013-04-03,9.1106,9.1106,8.7345,8.8441,210213,0
2013-04-04,8.6255,9.143,8.6255,9.0934,113947,0
2013-04-05,9.0276,9.1039,8.9135,9.0573,89999,0
2013-04-08,9.1259,9.1851,8.9823,9.143,434376,0
2013-04-09,9.143,9.1851,8.9022,8.9022,129123,0
2013-04-10,8.7572,9.1106,8.6949,9.0447,150365,0
2013-04-11,9.0343,9.0982,8.9078,9.006,129181,0
2013-04-12,9.0229,9.0229,8.8561,8.9246,130704,0
2013-04-15,8.8162,8.9172,8.5848,8.6594,195239,0
2013-04-16,8.7289,8.8986,8.6369,8.8441,149628,0
2013-04-17,8.7694,8.7923,8.5215,8.7003,168484,0
2013-04-18,8.654,8.6768,8.268,8.3488,91041,0
2013-04-19,8.3431,8.6949,8.1125,8.2276,271837,0
2013-04-22,8.1585,8.3314,8.1585,8.2625,259410,0
2013-04-23,8.3314,8.6369,8.3027,8.5043,148819,0
2013-04-24,8.5331,8.7179,8.3891,8.4467,351405,0
2013-04-25,8.4698,8.751,8.4467,8.6369,292621,0
2013-04-26,8.8724,9.3063,8.8724,9.16,924168,0
2013-04-29,9.3623,9.795,9.1908,9.731,648359,0
2013-04-30,9.795,9.96,9.744,9.849,717379,0
2013-05-01,9.807,9.807,9.615,9.744,360641,0
2013-05-02,9.795,10.291,9.795,10.182,633341,0
2013-05-03,10.303,10.314,9.998,10.188,526316,0
2013-05-06,10.151,10.267,10.015,10.163,464327,0
2013-05-07,10.151,10.267,10.151,10.267,184876,0
2013-05-08,10.298,10.336,10.204,10.279,201547,0
2013-05-09,10.174,10.336,10.155,10.303,71817,0
2013-05-10,10.419,10.548,10.372,10.548,201595,0
2013-05-13,10.548,10.596,10.391,10.573,235573,0
2013-05-14,10.596,10.624,10.573,10.618,384665,0
2013-05-15,10.585,10.683,10.585,10.666,109013,0
2013-05-16,10.618,10.633,10.291,10.333,281549,0
2013-05-17,10.378,10.506,10.303,10.472,104541,0
2013-05-20,10.531,10.636,10.402,10.573,109263,0
2013-05-21,10.543,10.6,10.466,10.561,57282,0
2013-05-22,10.554,10.647,10.321,10.342,186611,0
2013-05-23,10.291,10.506,9.893,10.238,157886,0
2013-05-24,10.215,10.244,10.023,10.244,116928,0
2013-05-28,10.261,10.531,10.261,10.479,347696,0
2013-05-29,10.437,10.456,10.326,10.354,92400,0
2013-05-30,10.267,10.624,10.267,10.612,208039,0
2013-05-31,10.539,10.539,10.298,10.321,111350,0
2013-06-03,10.419,10.561,10.276,10.525,248561,0
2013-06-04,10.513,10.585,10.174,10.174,272073,0
2013-06-05,9.4007,10.251,9.4007,10.199,121123,0
2013-06-06,10.225,10.298,10.143,10.291,52352,0
2013-06-07,10.361,10.361,10.105,10.244,121479,0
2013-06-10,10.231,10.654,10.231,10.631,196712,0
2013-06-11,10.506,10.718,10.431,10.66,140272,0
2013-06-12,10.707,10.707,10.548,10.678,131940,0
2013-06-13,10.647,10.824,10.624,10.817,163623,0
2013-06-14,10.829,10.829,10.683,10.771,100347,0
2013-06-17,10.812,10.888,10.713,10.836,107035,0
2013-06-18,10.829,11.016,10.794,11.016,143606,0
2013-06-19,10.981,11.029,10.836,10.86,159734,0
2013-06-20,10.66,10.66,10.062,10.161,197482,0
2013-06-21,10.193,10.495,10.056,10.479,853843,0
2013-06-24,10.342,10.431,10.225,10.291,182482,0
2013-06-25,10.385,10.66,10.385,10.606,181197,0
2013-06-26,10.69,10.69,10.303,10.315,149061,0
2013-06-27,10.391,10.408,10.31,10.385,130678,0
2013-06-28,10.423,10.756,10.411,10.685,883350,0
2013-07-01,10.561,10.999,10.498,10.957,148395,0
2013-07-02,10.941,11.069,10.841,11.058,255880,0
2013-07-03,11.047,11.139,11.005,11.139,69890,0
2013-07-05,11.182,11.281,11.087,11.268,140646,0
2013-07-08,11.293,11.492,11.293,11.449,160318,0
2013-07-09,11.508,11.561,11.325,11.419,308835,0
2013-07-10,11.48,11.498,11.414,11.443,103589,0
2013-07-11,11.561,11.648,11.387,11.613,221212,0
2013-07-12,11.601,11.706,11.526,11.668,354403,0
2013-07-15,11.637,12.194,11.574,12.142,323192,0
2013-07-16,12.088,12.191,11.818,11.847,368874,0
2013-07-17,11.901,12.005,11.668,11.96,232463,0
2013-07-18,12.041,12.333,11.975,12.304,163494,0
2013-07-19,12.462,12.802,12.223,12.48,217770,0
2013-07-22,12.88,12.88,12.504,12.603,385438,0
2013-07-23,12.644,12.701,12.563,12.586,143511,0
2013-07-24,12.657,12.874,12.538,12.701,263556,0
2013-07-25,12.706,12.918,12.65,12.885,252335,0
2013-07-26,13.019,14.049,13,13.511,406518,0
2013-07-29,13.761,14.059,13.715,14.049,747671,0
2013-07-30,14.049,14.137,13.927,14.107,512440,0
2013-07-31,14.125,14.458,14.05,14.419,303360,0
2013-08-01,14.551,14.664,14.488,14.581,250566,0
2013-08-02,14.681,14.724,14.342,14.374,161399,0
2013-08-05,14.393,14.418,13.626,14.164,396325,0
2013-08-06,14.085,14.624,14.085,14.581,142511,0
2013-08-07,14.564,14.635,14.317,14.317,92353,0
2013-08-08,14.393,14.393,14.175,14.18,65851,0
2013-08-09,14.065,14.457,14.065,14.187,366318,0
2013-08-12,14.122,14.713,14.122,14.618,207602,0
2013-08-13,14.652,14.735,14.487,14.54,139173,0
2013-08-14,14.445,14.545,14.386,14.511,182747,0
2013-08-15,14.342,14.518,14.164,14.197,126362,0
2013-08-16,14.122,14.146,13.809,14.065,156445,0
2013-08-19,14.015,14.393,14.015,14.085,153531,0
2013-08-20,14.075,14.405,14.075,14.351,174201,0
2013-08-21,14.33,14.501,14.169,14.252,106771,0
2013-08-22,14.317,14.432,14.021,14.209,154231,0
2013-08-23,14.104,14.574,13.988,14.434,97615,0
2013-08-26,14.445,14.551,14.27,14.418,155417,0
2013-08-27,14.252,14.369,13.415,14.051,255287,0
2013-08-28,13.998,14.021,13.728,13.774,130519,0
2013-08-29,13.691,14.085,13.582,14.075,113257,0
2013-08-30,13.996,14.181,13.216,13.347,152146,0
2013-09-03,13.295,14.091,13.286,13.78,104818,0
2013-09-04,14.027,14.11,13.674,13.834,170286,0
2013-09-05,13.891,14.187,13.774,13.928,105454,0
2013-09-06,14.065,14.169,13.824,13.876,195896,0
2013-09-09,13.94,14.203,13.85,14.128,30707,0
2013-09-10,14.215,14.374,14.164,14.364,87671,0
2013-09-11,14.323,14.647,14.158,14.551,90082,0
2013-09-12,14.47,14.659,14.47,14.551,112265,0
2013-09-13,14.612,14.652,14.498,14.574,50429,0
2013-09-16,14.729,14.795,14.535,14.668,219377,0
2013-09-17,14.659,14.765,14.498,14.574,285001,0
2013-09-18,14.558,14.674,14.43,14.53,189055,0
2013-09-19,14.53,14.882,14.474,14.87,121530,0
2013-09-20,14.888,14.977,14.789,14.96,151664,0
2013-09-23,14.911,15.125,14.904,15.017,178614,0
2013-09-24,14.988,15.859,14.935,15.742,225875,0
2013-09-25,15.815,16.585,15.748,15.903,326945,0
2013-09-26,15.978,16.249,15.715,16.184,143168,0
2013-09-27,16.049,16.409,15.91,16.262,237531,0
2013-09-30,16.299,16.699,16.28,16.688,208766,0
2013-10-01,16.492,17.128,16.466,17.121,173057,0
2013-10-02,17.052,17.276,16.687,16.827,238137,0
2013-10-03,16.744,16.832,15.926,16.278,293898,0
2013-10-04,16.409,17.081,16.409,16.832,471870,0
2013-10-07,16.693,17.169,16.561,17.075,369544,0
2013-10-08,17.232,17.305,16.749,17.075,318124,0
2013-10-09,17.151,17.575,16.999,17.352,306247,0
2013-10-10,17.569,18.13,17.422,17.548,238719,0
2013-10-11,17.44,17.812,17.294,17.569,175434,0
2013-10-14,17.73,18.012,17.575,17.858,282833,0
2013-10-15,17.852,17.852,17.327,17.411,180015,0
2013-10-16,17.498,17.681,17.039,17.069,166102,0
2013-10-17,17.022,17.535,16.975,17.316,155584,0
2013-10-18,17.475,17.475,16.617,17.075,350869,0
2013-10-21,17.151,17.417,17.081,17.352,218189,0
2013-10-22,17.463,17.641,16.939,17.232,183052,0
2013-10-23,17.081,17.345,16.744,17.176,112659,0
2013-10-24,17.182,17.422,17.182,17.232,140185,0
2013-10-25,17.394,17.764,16.827,17.211,204278,0
2013-10-28,17.27,17.333,17.045,17.244,198509,0
2013-10-29,17.434,19.196,17.434,19.073,620975,0
2013-10-30,19.138,19.213,18.153,18.273,432987,0
2013-10-31,18.523,19.083,18.314,18.385,551244,0
2013-11-01,18.13,18.342,17.878,18.172,409063,0
2013-11-04,18.09,18.283,17.902,18.153,252124,0
2013-11-05,18.223,18.493,18.172,18.397,225030,0
2013-11-06,18.559,18.755,18.374,18.517,143761,0
2013-11-07,18.618,18.762,18.07,18.13,244616,0
2013-11-08,18.124,18.87,18.026,18.661,219159,0
2013-11-11,18.671,18.876,18.392,18.715,117377,0
2013-11-12,18.715,19.083,18.505,18.815,177075,0
2013-11-13,18.708,19.103,18.708,19.096,563414,0
2013-11-14,19.143,19.678,19.036,19.608,153577,0
2013-11-15,19.577,19.678,19.543,19.661,172042,0
2013-11-18,19.678,19.678,19.428,19.473,404953,0
2013-11-19,19.422,19.768,19.422,19.589,144376,0
2013-11-20,19.678,19.747,19.108,19.213,244995,0
2013-11-21,19.213,19.831,19.149,19.786,325473,0
2013-11-22,19.798,19.831,19.442,19.53,154369,0
2013-11-25,19.563,19.979,19.435,19.817,169528,0
2013-11-26,19.865,19.984,19.691,19.948,164831,0
2013-11-27,19.954,20.049,19.768,20.049,225098,0
2013-11-29,20.45,20.967,19.428,20.359,184720,0
2013-12-02,20.566,21.469,20.566,20.924,252681,0
2013-12-03,20.915,21.469,20.746,21.434,275671,0
2013-12-04,21.388,21.388,20.647,20.771,140631,0
2013-12-05,20.845,21.094,19.894,20.244,266950,0
2013-12-06,20.511,20.727,19.842,20.126,276788,0
2013-12-09,20.094,20.368,19.993,20.217,197754,0
2013-12-10,20.315,20.53,20.155,20.244,169583,0
2013-12-11,20.163,20.403,19.814,19.884,368144,0
2013-12-12,19.903,20.736,19.833,20.467,393831,0
2013-12-13,20.592,21.212,20.592,20.869,145549,0
2013-12-16,20.905,21.503,20.878,21.469,237662,0
2013-12-17,21.397,21.8,21.388,21.738,171036,0
2013-12-18,21.836,23.266,21.764,22.803,373728,0
2013-12-19,22.847,23.045,22.327,22.686,301942,0
2013-12-20,22.775,23.045,22.641,22.712,410990,0
2013-12-23,22.785,23.007,22.622,22.819,167794,0
2013-12-24,22.811,23.048,22.57,22.785,75002,0
2013-12-26,22.891,22.891,22.114,22.336,138507,0
2013-12-27,22.372,22.391,22.006,22.212,139842,0
2013-12-30,22.265,22.426,22.033,22.354,204911,0
2013-12-31,22.472,22.946,22.364,22.82,496787,0
2014-01-02,22.768,22.873,22.132,22.419,176604,0
2014-01-03,22.426,23.338,22.363,23.249,152483,0
2014-01-06,23.285,23.348,22.847,23.017,191717,0
2014-01-07,23.168,23.329,23.151,23.196,173765,0
2014-01-08,23.098,23.348,22.955,23.304,189706,0
2014-01-09,23.348,23.436,23.132,23.428,221455,0
2014-01-10,23.411,23.572,23.151,23.187,155275,0
2014-01-13,23.045,23.187,22.435,22.67,255325,0
2014-01-14,22.811,23.596,22.768,23.508,248291,0
2014-01-15,23.572,23.597,23.249,23.456,138620,0
2014-01-16,23.365,23.812,23.178,23.545,97480,0
2014-01-17,23.436,23.446,23.132,23.276,142194,0
2014-01-21,23.312,23.644,22.811,23.078,155723,0
2014-01-22,23.078,23.078,22.517,22.631,248821,0
2014-01-23,22.524,22.945,22.489,22.945,157728,0
2014-01-24,23.088,23.088,22.401,22.533,226372,0
2014-01-27,22.517,22.524,21.076,21.361,453375,0
2014-01-28,21.317,21.952,21.102,21.862,199654,0
2014-01-29,21.676,21.952,20.467,20.521,412501,0
2014-01-30,20.771,21.764,20.065,21.361,292931,0
2014-01-31,20.845,21.657,20.78,21.495,165111,0
2014-02-03,21.272,21.657,21.272,21.577,353884,0
2014-02-04,21.657,22.078,21.577,21.969,314088,0
2014-02-05,21.773,22.229,21.585,21.944,179677,0
2014-02-06,22.078,22.401,21.916,22.041,146978,0
2014-02-07,22.094,22.419,22.041,22.274,187181,0
2014-02-10,22.237,22.237,21.819,22.229,212320,0
2014-02-11,22.212,22.409,21.961,22.327,139176,0
2014-02-12,22.32,22.391,22.015,22.212,142842,0
2014-02-13,21.997,22.452,21.997,22.452,88893,0
2014-02-14,22.499,22.588,22.06,22.508,103583,0
2014-02-18,22.541,22.9,22.435,22.866,147294,0
2014-02-19,22.749,23.436,22.73,22.847,187054,0
2014-02-20,22.67,22.847,22.561,22.73,144434,0
2014-02-21,22.533,22.533,19.536,20.094,971730,0
2014-02-24,20.145,20.942,19.51,19.868,433848,0
2014-02-25,19.958,20.467,19.779,20.307,291227,0
2014-02-26,20.352,20.573,20.101,20.307,247423,0
2014-02-27,20.299,20.403,19.903,20.377,242021,0
2014-02-28,20.545,20.621,20.188,20.278,283513,0
2014-03-03,20.551,20.938,20.234,20.251,287007,0
2014-03-04,20.494,20.954,20.423,20.873,353123,0
2014-03-05,20.83,20.83,20.403,20.676,128769,0
2014-03-06,20.657,21.014,20.512,20.849,198076,0
2014-03-07,20.882,20.92,19.872,20.044,241174,0
2014-03-10,19.909,20.268,18.701,18.817,384705,0
2014-03-11,18.718,19.161,18.53,18.791,136714,0
2014-03-12,18.656,19.469,18.545,19.261,161616,0
2014-03-13,19.592,20.115,18.701,18.854,349147,0
2014-03-14,18.873,19.312,18.873,19.088,254247,0
2014-03-17,19.261,19.972,19.261,19.748,371595,0
2014-03-18,19.819,21.072,19.819,20.81,573923,0
2014-03-19,20.749,20.963,20.698,20.801,260277,0
2014-03-20,20.82,21.09,20.621,20.766,186194,0
2014-03-21,20.938,21.144,20.541,20.551,244602,0
2014-03-24,20.882,20.99,19.748,20.108,195865,0
2014-03-25,20.368,21.152,20.368,20.603,335366,0
2014-03-26,20.693,20.71,20.133,20.352,323623,0
2014-03-27,20.451,20.749,19.936,20.387,233296,0
2014-03-28,20.333,20.433,20.007,20.153,243874,0
2014-03-31,20.288,20.693,20.124,20.575,427274,0
2014-04-01,20.873,22.065,20.685,21.856,449636,0
2014-04-02,21.912,22.417,21.38,22.065,202883,0
2014-04-03,22.153,22.57,21.732,22.065,272651,0
2014-04-04,22.181,22.181,20.81,21.28,274740,0
2014-04-07,21.479,21.604,20.685,21.127,367478,0
2014-04-08,21.226,21.739,21.127,21.621,418767,0
2014-04-09,21.621,21.948,20.99,21.533,220602,0
2014-04-10,21.469,21.58,20.1,20.396,291837,0
2014-04-11,19.972,20.522,19.972,20.288,213469,0
2014-04-14,20.575,21.251,20.017,20.512,225923,0
2014-04-15,20.63,20.649,19.944,20.423,207147,0
2014-04-16,20.639,21.351,20.278,21.298,141077,0
2014-04-17,21.261,22.037,21.072,21.883,198801,0
2014-04-21,21.764,22.45,21.764,22.019,133558,0
2014-04-22,22.128,22.209,21.703,21.929,147040,0
2014-04-23,21.963,21.963,21.451,21.508,189894,0
2014-04-24,21.722,21.938,21.37,21.677,214868,0
2014-04-25,21.405,22.974,21.405,21.83,392262,0
2014-04-28,22.488,22.488,21.234,21.631,317710,0
2014-04-29,21.649,22.081,21.503,21.713,227781,0
2014-04-30,21.631,22.225,21.209,22.019,276912,0
2014-05-01,22.046,22.167,21.365,21.69,387388,0
2014-05-02,21.781,22.264,21.58,21.82,230162,0
2014-05-05,21.72,22.755,21.456,22.646,166566,0
2014-05-06,22.129,22.755,22.129,22.192,200601,0
2014-05-07,22.292,22.292,21.146,21.7,167115,0
2014-05-08,21.7,22.12,20.856,21.064,138017,0
2014-05-09,20.911,21.955,19.749,21.873,206780,0
2014-05-12,21.519,22.89,21.519,22.727,157493,0
2014-05-13,20.883,20.892,19.693,19.92,582530,0
2014-05-14,19.957,20.22,19.649,19.857,298913,0
2014-05-15,19.72,19.883,18.994,19.339,385419,0
2014-05-16,19.32,19.666,19.03,19.649,190725,0
2014-05-19,19.521,19.932,19.348,19.529,116210,0
2014-05-20,19.429,19.559,18.385,18.748,526182,0
2014-05-21,18.867,19.148,18.503,18.931,154638,0
2014-05-22,18.922,19.311,18.704,19.22,280552,0
2014-05-23,19.259,19.683,19.113,19.621,161282,0
2014-05-27,19.529,19.74,19.311,19.511,195552,0
2014-05-28,19.429,19.549,18.939,19.194,264824,0
2014-05-29,19.202,19.534,19.076,19.458,172002,0
2014-05-30,19.458,19.458,18.966,19.094,156220,0
2014-06-02,19.229,19.493,19.04,19.348,159661,0
2014-06-03,19.177,19.439,18.858,19.348,287435,0
2014-06-04,19.348,19.957,19.276,19.529,582003,0
2014-06-05,19.539,19.874,19.267,19.802,180305,0
2014-06-06,19.957,20.329,19.502,20.294,650222,0
2014-06-09,20.302,20.393,19.73,19.893,183089,0
2014-06-10,19.749,20.119,19.185,19.966,493412,0
2014-06-11,19.784,19.984,19.468,19.683,134853,0
2014-06-12,19.583,19.74,18.949,19.013,150682,0
2014-06-13,19.094,19.094,18.269,18.476,354134,0
2014-06-16,18.341,18.494,18.139,18.44,156873,0
2014-06-17,18.358,18.512,18.092,18.221,227075,0
2014-06-18,18.005,18.259,17.541,17.83,205973,0
2014-06-19,17.83,17.987,17.713,17.848,249978,0
2014-06-20,17.958,18.368,17.732,18.277,285672,0
2014-06-23,18.277,18.64,18.187,18.603,168821,0
2014-06-24,18.603,19.339,18.512,19.049,311517,0
2014-06-25,18.848,19.194,18.512,18.848,149413,0
2014-06-26,19.113,19.641,19.113,19.493,273547,0
2014-06-27,19.302,19.84,19.283,19.539,547254,0
2014-06-30,19.592,19.877,19.493,19.521,237495,0
2014-07-01,19.592,19.821,19.329,19.703,287768,0
2014-07-02,19.693,19.883,19.602,19.666,86969,0
2014-07-03,19.683,19.93,19.559,19.912,52857,0
2014-07-07,19.984,20.075,19.348,19.521,237370,0
2014-07-08,19.419,19.559,19.249,19.521,220364,0
2014-07-09,19.621,19.984,19.329,19.857,150850,0
2014-07-10,19.402,19.993,19.239,19.912,217458,0
2014-07-11,19.831,19.984,19.549,19.831,98236,0
2014-07-14,20.011,20.31,19.758,19.984,184949,0
2014-07-15,19.903,19.957,19.419,19.502,198248,0
2014-07-16,19.658,19.73,19.202,19.358,121931,0
2014-07-17,19.393,19.621,19.058,19.244,261602,0
2014-07-18,19.21,19.621,19.138,19.539,182088,0
2014-07-21,19.429,19.596,19.158,19.358,143772,0
2014-07-22,19.476,20.002,19.439,19.874,109356,0
2014-07-23,19.874,19.993,19.348,19.402,88058,0
2014-07-24,19.502,19.592,19.07,19.259,263372,0
2014-07-25,20.021,20.211,19.385,20.119,238495,0
2014-07-28,20.119,20.257,19.592,20.065,159388,0
2014-07-29,20.175,20.44,19.645,19.92,212945,0
2014-07-30,20.102,20.102,19.683,19.84,75961,0
2014-07-31,19.574,19.574,18.585,18.731,223798,0
2014-08-01,18.878,19.142,18.373,18.557,115870,0
2014-08-04,18.658,18.795,18.152,18.675,136356,0
2014-08-05,18.602,18.602,17.915,18.245,306460,0
2014-08-06,18.182,18.456,17.923,18.061,116546,0
2014-08-07,18.107,18.107,17.226,17.429,228696,0
2014-08-08,17.382,17.521,17.071,17.172,229925,0
2014-08-11,17.356,18.008,16.998,17.621,303388,0
2014-08-12,17.594,17.936,17.521,17.915,290311,0
2014-08-13,17.777,18.529,17.777,18.501,186327,0
2014-08-14,18.629,18.704,18.2,18.666,197479,0
2014-08-15,18.968,19.19,18.566,19.015,546293,0
2014-08-18,19.19,19.383,18.895,19.272,189938,0
2014-08-19,19.254,19.528,19.015,19.051,169686,0
2014-08-20,18.978,19.011,18.225,18.282,208311,0
2014-08-21,18.905,19.01,17.95,18.125,237581,0
2014-08-22,18.107,19.291,18.107,18.932,432479,0
2014-08-25,19.024,19.182,18.868,18.96,97714,0
2014-08-26,18.96,19.528,18.91,19.374,618513,0
2014-08-27,19.335,20.069,19.335,20.041,450419,0
2014-08-28,19.895,20.171,19.841,20.05,401643,0
2014-08-29,20.079,20.171,19.914,20.079,123514,0
2014-09-02,20.098,20.591,20.079,20.445,385888,0
2014-09-03,20.491,20.811,20.252,20.27,462683,0
2014-09-04,20.299,20.821,20.216,20.455,216026,0
2014-09-05,20.344,20.802,20.335,20.665,150718,0
2014-09-08,20.675,20.704,20.45,20.701,185380,0
2014-09-09,20.629,20.719,20.252,20.316,279017,0
2014-09-10,20.29,20.445,19.941,20.142,110538,0
2014-09-11,20.032,20.372,19.932,20.179,266826,0
2014-09-12,20.417,20.637,20.05,20.316,513392,0
2014-09-15,20.308,20.308,19.703,19.712,240862,0
2014-09-16,19.491,19.703,19.115,19.182,215960,0
2014-09-17,19.182,19.5,19.015,19.152,143403,0
2014-09-18,19.281,19.426,19.006,19.299,152122,0
2014-09-19,19.263,19.263,18.298,18.501,461945,0
2014-09-22,19.069,19.172,18.557,18.813,389368,0
2014-09-23,18.685,19.033,18.593,18.767,293912,0
2014-09-24,18.822,18.849,18.405,18.585,173199,0
2014-09-25,18.593,18.649,18.061,18.08,182361,0
2014-09-26,17.792,18.337,17.792,18.143,107683,0
2014-09-29,18.023,18.2,17.757,17.97,210829,0
2014-09-30,17.999,18.071,17.584,17.594,315556,0
2014-10-01,17.631,17.888,16.724,16.916,457951,0
2014-10-02,16.907,17.31,16.503,17.274,211308,0
2014-10-03,17.474,17.678,17.112,17.327,249811,0
2014-10-06,17.327,17.575,16.942,17.336,137641,0
2014-10-07,17.172,17.42,17.053,17.136,159019,0
2014-10-08,17.107,17.684,16.714,17.603,200418,0
2014-10-09,17.53,17.53,17.043,17.274,187114,0
2014-10-10,17.144,17.402,16.696,16.696,171557,0
2014-10-13,16.741,17.465,16.639,17.117,259070,0
2014-10-14,17.31,17.64,17.117,17.612,216101,0
2014-10-15,17.327,18.143,17.162,18.023,325176,0
2014-10-16,17.767,18.216,17.274,17.356,306341,0
2014-10-17,17.631,17.97,16.494,17.898,308623,0
2014-10-20,17.767,18.107,17.421,18.052,308539,0
2014-10-21,18.419,18.52,18.008,18.466,268442,0
2014-10-22,18.428,18.849,18.4,18.437,301511,0
2014-10-23,18.694,18.832,18.391,18.685,188357,0
2014-10-24,18.739,18.757,18.456,18.593,134175,0
2014-10-27,18.694,19.024,18.537,18.96,172083,0
2014-10-28,18.887,19.325,18.84,19.244,312512,0
2014-10-29,19.19,19.591,18.978,19.299,265429,0
2014-10-30,17.492,18.878,17.492,18.611,803196,0
2014-10-31,19.088,19.62,18.675,18.978,369032,0
2014-11-03,19.033,19.775,18.813,19.63,431361,0
2014-11-04,19.528,19.775,19.182,19.198,281562,0
2014-11-05,19.431,19.431,18.557,18.767,188377,0
2014-11-06,18.841,18.841,18.434,18.555,187619,0
2014-11-07,18.387,18.757,18.323,18.489,230348,0
2014-11-10,18.36,19.184,18.323,19.176,134247,0
2014-11-11,19.201,19.433,18.925,19.286,112883,0
2014-11-12,18.98,19.259,18.878,19.128,166665,0
2014-11-13,19.193,19.433,19.036,19.101,104553,0
2014-11-14,19.054,19.239,18.838,18.962,134726,0
2014-11-17,18.896,19.239,18.748,19.008,179165,0
2014-11-18,19.118,19.277,18.998,19.054,165686,0
2014-11-19,18.878,19.128,18.804,19.017,143320,0
2014-11-20,18.887,19.027,18.703,18.916,102407,0
2014-11-21,19.176,19.36,18.934,19.184,144625,0
2014-11-24,19.201,19.692,19.063,19.664,184797,0
2014-11-25,19.803,20.572,19.672,20.545,369724,0
2014-11-26,20.599,20.701,20.404,20.516,93940,0
2014-11-28,20.46,20.719,20.202,20.424,73979,0
2014-12-01,20.442,20.488,19.48,19.712,224748,0
2014-12-02,19.702,20.239,19.599,20.053,119700,0
2014-12-03,20.092,20.609,19.731,20.535,133305,0
2014-12-04,20.479,21.051,20.299,20.933,289389,0
2014-12-05,20.924,21.515,20.793,20.942,373713,0
2014-12-08,20.915,21.7,20.545,21.359,324754,0
2014-12-09,21.071,21.69,20.719,21.626,350580,0
2014-12-10,21.48,21.7,20.396,20.572,240143,0
2014-12-11,20.599,20.674,20.229,20.414,362803,0
2014-12-12,20.175,20.239,19.379,19.433,253845,0
2014-12-15,19.517,19.647,19.35,19.573,194955,0
2014-12-16,19.48,19.998,19.312,19.813,157954,0
2014-12-17,19.803,20.775,19.73,20.767,157366,0
2014-12-18,20.998,21.027,20.434,21.017,241637,0
2014-12-19,20.96,21.553,20.701,21.432,334378,0
2014-12-22,21.386,21.571,20.618,21.246,258154,0
2014-12-23,21.413,21.413,20.96,21.008,175630,0
2014-12-24,21.128,21.285,20.841,21.145,56510,0
2014-12-26,21.275,21.285,20.863,21.051,86466,0
2014-12-29,21.035,21.09,20.719,21.035,178780,0
2014-12-30,20.924,21.182,20.849,20.988,78258,0
2014-12-31,21.119,21.505,20.978,21.027,206519,0
2015-01-02,21.172,21.386,20.767,21.256,151076,0
2015-01-05,20.767,21.202,20.175,20.545,178867,0
2015-01-06,20.618,20.637,19.619,20.239,357436,0
2015-01-07,20.442,20.729,20.136,20.452,140241,0
2015-01-08,20.665,21.128,20.563,20.803,126334,0
2015-01-09,20.757,21.099,20.646,20.775,173585,0
2015-01-12,20.719,20.886,20.309,20.767,141152,0
2015-01-13,20.867,21.285,20.535,20.867,165678,0
2015-01-14,20.589,21.008,20.554,20.729,210877,0
2015-01-15,20.96,21.081,20.35,20.739,173125,0
2015-01-16,20.729,21.33,20.442,21.285,208363,0
2015-01-20,21.289,21.619,20.986,21.311,225728,0
2015-01-21,21.212,21.793,21.212,21.793,159502,0
2015-01-22,21.793,22.329,21.64,22.321,365463,0
2015-01-23,22.367,22.903,22.201,22.839,420967,0
2015-01-26,22.718,22.865,22.265,22.449,299305,0
2015-01-27,22.438,22.885,22.225,22.766,113878,0
2015-01-28,22.892,22.903,22.284,22.367,152579,0
2015-01-29,22.376,22.903,22.219,22.885,109063,0
2015-01-30,22.625,22.865,22.089,22.118,294421,0
2015-02-02,22.662,22.662,21.535,22.163,178148,0
2015-02-03,22.44,22.859,22.275,22.507,164726,0
2015-02-04,22.422,22.903,22.422,22.718,132008,0
2015-02-05,22.681,22.903,22.459,22.829,194187,0
2015-02-06,22.849,22.903,22.541,22.756,156947,0
2015-02-09,22.469,22.792,22.329,22.581,209375,0
2015-02-10,22.681,22.829,22.256,22.766,167693,0
2015-02-11,22.673,22.859,22.571,22.766,77597,0
2015-02-12,22.849,24.414,22.849,23.718,343171,0
2015-02-13,23.784,23.908,23.615,23.662,152448,0
2015-02-17,23.691,23.736,23.45,23.691,93623,0
2015-02-18,23.662,23.736,23.506,23.727,106837,0
2015-02-19,23.615,23.784,23.459,23.589,89628,0
2015-02-20,23.682,23.7,23.386,23.606,150933,0
2015-02-23,23.589,23.654,23.394,23.523,148151,0
2015-02-24,23.775,25.625,23.775,24.95,1303658,0
2015-02-25,24.819,25.014,24.06,24.208,310146,0
2015-02-26,24.246,25.079,23.921,24.496,431166,0
2015-02-27,24.339,24.691,23.96,24.079,186506,0
2015-03-02,24.125,24.662,23.867,24.339,307866,0
2015-03-03,24.675,25.02,24.152,24.533,520018,0
2015-03-04,24.469,24.59,24.133,24.263,218792,0
2015-03-05,24.366,24.719,23.844,24.254,310767,0
2015-03-06,23.957,24.366,23.703,23.853,189204,0
2015-03-09,23.965,24.59,23.965,24.515,226509,0
2015-03-10,24.33,24.384,23.937,24.246,225760,0
2015-03-11,24.254,24.404,23.834,24.123,196064,0
2015-03-12,24.339,25.038,24.33,24.954,280537,0
2015-03-13,24.786,25.578,24.759,25.16,337673,0
2015-03-16,25.27,25.933,24.879,25.608,364367,0
2015-03-17,25.608,26.12,25.421,25.504,211715,0
2015-03-18,25.421,26.11,25.421,26.017,211394,0
2015-03-19,25.981,26.046,25.84,25.924,196815,0
2015-03-20,25.84,26.1,25.588,25.924,363937,0
2015-03-23,25.924,26.074,25.905,25.998,186095,0
2015-03-24,25.813,25.981,25.755,25.858,165729,0
2015-03-25,25.84,25.905,25.578,25.728,393953,0
2015-03-26,25.662,25.933,25.559,25.794,381089,0
2015-03-27,25.83,26.12,25.737,25.933,222328,0
2015-03-30,26.166,26.307,26.12,26.223,288900,0
2015-03-31,26.214,26.727,26.12,26.446,184813,0
2015-04-01,26.307,26.4,25.896,26.316,176341,0
2015-04-02,26.381,26.641,26.184,26.326,210644,0
2015-04-06,26.251,26.54,25.653,26.046,280109,0
2015-04-07,26.11,26.41,25.644,26.017,193052,0
2015-04-08,26.194,26.671,25.961,26.326,212038,0
2015-04-09,26.278,26.547,25.467,25.568,243798,0
2015-04-10,25.672,25.84,25.141,25.186,246877,0
2015-04-13,25.262,26.055,25.01,25.971,255560,0
2015-04-14,26.017,26.1,25.578,25.981,146325,0
2015-04-15,26.11,26.464,25.82,26.41,193084,0
2015-04-16,26.429,26.464,25.914,26.036,172013,0
2015-04-17,25.868,26.307,25.318,25.392,216432,0
2015-04-20,25.485,26.074,25.341,26.017,227574,0
2015-04-21,26.175,26.522,25.959,26.194,232755,0
2015-04-22,26.251,26.326,25.775,26.12,92618,0
2015-04-23,26.036,26.352,25.878,26.157,103232,0
2015-04-24,26.13,26.717,25.952,26.493,298720,0
2015-04-27,26.54,26.698,25.813,26.1,258133,0
2015-04-28,20.14,20.691,16.792,18.843,4687049,0
2015-04-29,18.462,20.523,18.192,20.392,2620992,0
2015-04-30,20.392,20.523,19.431,19.534,1018809,0
2015-05-01,19.524,19.638,18.704,18.956,649513,0
2015-05-04,19.255,19.255,18.619,18.863,511334,0
2015-05-05,18.759,19.264,18.75,19.245,911827,0
2015-05-06,19.122,19.943,19.056,19.905,567782,0
2015-05-07,19.915,20.121,19.592,19.642,342734,0
2015-05-08,19.782,19.839,19.433,19.567,313121,0
2015-05-11,19.508,19.782,19.462,19.481,234815,0
2015-05-12,19.395,19.624,19.114,19.358,304109,0
2015-05-13,19.462,19.875,19.245,19.498,758876,0
2015-05-14,19.632,20.291,19.489,20.018,647995,0
2015-05-15,20.046,20.064,19.717,19.745,411468,0
2015-05-18,19.687,20.451,19.583,20.14,334393,0
2015-05-19,20.046,20.31,19.725,20.178,267164,0
2015-05-20,20.301,20.403,19.98,19.989,215078,0
2015-05-21,19.961,20.225,19.735,20.206,246275,0
2015-05-22,20.112,20.14,19.697,19.772,180063,0
2015-05-26,19.697,19.772,19.235,19.498,200702,0
2015-05-27,19.574,19.867,19.395,19.754,316624,0
2015-05-28,19.659,19.81,19.359,19.677,188247,0
2015-05-29,19.697,20.094,19.537,19.98,312697,0
2015-06-01,20.121,20.121,19.282,19.453,570664,0
2015-06-02,19.311,19.98,19.17,19.707,415014,0
2015-06-03,19.745,20.31,19.453,20.112,397476,0
2015-06-04,20.018,20.094,19.481,19.687,753358,0
2015-06-05,19.707,19.707,18.801,18.915,661257,0
2015-06-08,18.689,19.084,18.652,18.707,485651,0
2015-06-09,18.784,19.104,18.341,18.82,414221,0
2015-06-10,19.17,19.17,18.652,18.745,394667,0
2015-06-11,18.811,19.197,18.679,19.038,344994,0
2015-06-12,19.189,19.216,18.963,19.084,384319,0
2015-06-15,18.981,19.339,18.679,19.225,215184,0
2015-06-16,19.16,19.537,19.104,19.481,185156,0
2015-06-17,19.557,19.772,19.527,19.697,278955,0
2015-06-18,19.791,20.094,19.651,19.839,220066,0
2015-06-19,19.885,20.196,19.387,19.414,621680,0
2015-06-22,19.462,19.915,19.216,19.81,356732,0
2015-06-23,19.839,19.885,19.518,19.574,268706,0
2015-06-24,19.574,19.707,19.395,19.557,463898,0
2015-06-25,19.677,19.961,19.443,19.622,347499,0
2015-06-26,19.659,19.754,19.537,19.574,486075,0
2015-06-29,19.443,19.574,18.547,18.603,576373,0
2015-06-30,18.736,18.878,18.132,18.567,581186,0
2015-07-01,18.707,18.727,18.321,18.537,539341,0
2015-07-02,18.576,18.661,18.142,18.161,212107,0
2015-07-06,18.067,18.266,17.898,17.944,486817,0
2015-07-07,18.002,18.048,17.378,17.898,318639,0
2015-07-08,17.813,17.953,17.407,17.529,381031,0
2015-07-09,17.859,17.879,17.407,17.416,329886,0
2015-07-10,17.576,17.738,17.171,17.425,1099798,0
2015-07-13,17.738,18.113,17.473,18.028,739564,0
2015-07-14,17.992,18.321,17.774,17.906,306743,0
2015-07-15,17.906,18.038,17.529,17.567,286913,0
2015-07-16,17.623,17.906,17.576,17.662,215291,0
2015-07-17,17.831,17.953,17.511,17.662,394081,0
2015-07-20,17.614,17.614,16.428,16.597,695424,0
2015-07-21,17.181,17.586,16.173,16.804,4225174,0
2015-07-22,16.682,17.68,16.682,17.662,1342357,0
2015-07-23,17.643,17.963,17.191,17.464,930663,0
2015-07-24,17.407,17.529,16.795,16.925,648844,0
2015-07-27,16.824,16.925,15.522,15.777,1118153,0
2015-07-28,16.106,16.512,15.851,16.257,1074438,0
2015-07-29,16.154,16.352,15.89,16.295,456791,0
2015-07-30,16.19,16.532,16.021,16.464,414665,0
2015-07-31,16.54,16.728,16.408,16.617,376997,0
2015-08-03,16.607,16.607,15.86,16.012,523474,0
2015-08-04,15.994,16.041,15.72,15.777,577328,0
2015-08-05,15.777,15.927,15.559,15.682,694787,0
2015-08-06,15.682,15.895,15.221,15.39,591166,0
2015-08-07,18.236,18.707,16.398,18.226,1955655,0
2015-08-10,18.283,18.679,18.123,18.481,787312,0
2015-08-11,18.226,18.603,17.973,18.19,607513,0
2015-08-12,18.161,18.868,18.142,18.567,612131,0
2015-08-13,18.613,18.652,18.171,18.226,561942,0
2015-08-14,18.075,18.561,17.999,18.494,368285,0
2015-08-17,18.475,19.38,18.36,19.294,546920,0
2015-08-18,19.131,19.674,18.541,18.856,568120,0
2015-08-19,18.674,19.227,18.503,18.932,567385,0
2015-08-20,18.751,19.227,18.627,18.837,646521,0
2015-08-21,18.456,19.999,18.456,19.275,1093208,0
2015-08-24,18.703,18.842,17.646,18.017,873319,0
2015-08-25,18.532,18.932,17.817,17.904,420448,0
2015-08-26,18.207,18.37,17.759,18.351,453719,0
2015-08-27,18.551,18.741,18.18,18.436,372905,0
2015-08-28,18.389,19.618,18.17,19.208,928954,0
2015-08-31,19.065,19.485,18.657,18.713,476705,0
2015-09-01,18.341,18.617,18.008,18.18,718519,0
2015-09-02,18.446,18.503,17.999,18.18,354747,0
2015-09-03,18.312,18.37,17.999,18.065,277186,0
2015-09-04,17.922,18.008,17.693,17.759,363878,0
2015-09-08,18.075,18.57,17.894,18.417,491713,0
2015-09-09,18.589,18.589,18.284,18.407,335541,0
2015-09-10,18.38,18.532,18.17,18.246,159162,0
2015-09-11,18.15,18.312,17.693,17.817,423073,0
2015-09-14,17.817,17.865,17.589,17.646,187449,0
2015-09-15,17.636,18.017,17.599,17.894,128317,0
2015-09-16,17.855,18.236,17.75,18.026,274142,0
2015-09-17,18.017,18.2,17.742,17.98,370950,0
2015-09-18,17.769,18.141,17.769,17.855,449625,0
2015-09-21,18.075,18.2,17.912,18.055,200989,0
2015-09-22,17.789,18.226,17.789,18.2,331028,0
2015-09-23,18.236,18.236,17.799,17.95,443441,0
2015-09-24,17.779,17.98,17.626,17.774,197516,0
2015-09-25,17.922,18.036,17.646,17.779,437976,0
2015-09-28,17.732,17.732,16.969,17.026,377611,0
2015-09-29,16.979,17.208,16.512,16.712,479118,0
2015-09-30,16.864,17.636,16.864,17.559,424227,0
2015-10-01,17.646,17.912,17.388,17.732,394209,0
2015-10-02,17.541,18.332,17.465,18.266,287681,0
2015-10-05,18.466,18.998,18.16,18.98,266968,0
2015-10-06,18.923,19.247,18.446,18.837,290199,0
2015-10-07,18.961,19.437,18.76,19.437,350444,0
2015-10-08,19.361,19.828,19.19,19.447,355481,0
2015-10-09,19.476,19.818,19.342,19.704,412578,0
2015-10-12,19.732,19.808,19.141,19.476,253106,0
2015-10-13,19.361,19.408,19.065,19.114,284427,0
2015-10-14,19.151,19.828,19.151,19.332,273512,0
2015-10-15,19.323,19.323,18.58,19.237,295657,0
2015-10-16,19.284,19.684,19.266,19.342,299961,0
2015-10-19,19.19,19.513,19.114,19.361,222923,0
2015-10-20,19.361,20.123,19.217,20.104,463585,0
2015-10-21,20.132,20.743,19.933,20.733,838378,0
2015-10-22,20.799,21.457,20.571,21.18,784642,0
2015-10-23,21.352,21.447,20.695,20.895,378466,0
2015-10-26,20.865,21.22,20.713,20.895,568435,0
2015-10-27,20.723,20.895,20.361,20.666,486990,0
2015-10-28,20.78,21.246,20.609,21.056,550172,0
2015-10-29,20.924,21.085,19.38,19.97,1589854,0
2015-10-30,20.028,20.789,19.77,19.798,864931,0
2015-11-02,19.884,20.593,19.571,19.674,610587,0
2015-11-03,19.588,19.951,19.208,19.656,356847,0
2015-11-04,19.704,19.818,19.247,19.303,439811,0
2015-11-05,19.39,19.485,19.065,19.257,492973,0
2015-11-06,19.189,19.39,18.794,19.035,945163,0
2015-11-09,19.035,19.449,18.524,18.948,994434,0
2015-11-10,18.852,19.689,18.852,19.679,521398,0
2015-11-11,19.689,20.315,19.689,20.171,420546,0
2015-11-12,19.978,20.786,19.573,19.959,711989,0
2015-11-13,19.804,20.276,19.525,20.036,453574,0
2015-11-16,20.036,21.018,19.911,20.979,626820,0
2015-11-17,20.95,21.134,20.306,20.354,550584,0
2015-11-18,20.411,20.547,20.064,20.478,362278,0
2015-11-19,19.891,20.315,19.602,20.103,966041,0
2015-11-20,20.248,20.45,20.074,20.171,401123,0
2015-11-23,20.142,20.44,19.911,20.392,563462,0
2015-11-24,20.334,20.392,19.67,20.171,405901,0
2015-11-25,20.094,20.537,20.094,20.402,430309,0
2015-11-27,20.315,20.584,20.315,20.402,108850,0
2015-11-30,20.507,20.893,20.276,20.749,402473,0
2015-12-01,20.816,21.181,20.45,21.181,369926,0
2015-12-02,21.114,21.23,20.739,21.144,410437,0
2015-12-03,21.239,21.336,20.902,21.018,620821,0
2015-12-04,20.055,21.076,20.055,20.739,335274,0
2015-12-07,20.661,20.835,20.315,20.719,219776,0
2015-12-08,20.565,20.893,20.44,20.835,317121,0
2015-12-09,20.777,21.268,20.671,20.969,335274,0
2015-12-10,20.922,21.201,20.845,21.191,433530,0
2015-12-11,20.845,21.114,20.661,21.028,461156,0
2015-12-14,21.037,21.403,20.893,20.999,513295,0
2015-12-15,21.153,21.288,20.816,20.95,269528,0
2015-12-16,21.095,21.441,21.085,21.336,288742,0
2015-12-17,21.336,21.451,20.854,20.863,237226,0
2015-12-18,20.863,20.902,19.987,20.633,634817,0
2015-12-21,20.758,20.758,20.199,20.517,374327,0
2015-12-22,20.594,20.796,20.152,20.749,445961,0
2015-12-23,20.845,21.23,19.804,21.191,179892,0
2015-12-24,21.23,21.401,20.979,21.258,109823,0
2015-12-28,21.153,21.278,20.729,21.239,147944,0
2015-12-29,21.268,21.606,21.114,21.556,173529,0
2015-12-30,21.519,21.711,21.239,21.248,163365,0
2015-12-31,21.221,21.258,20.912,20.912,147276,0
2016-01-04,20.614,20.749,19.651,20.142,778433,0
2016-01-05,20.142,20.488,19.814,20.315,303613,0
2016-01-06,20.046,20.411,19.978,20.219,127823,0
2016-01-07,19.844,19.92,19.13,19.324,466416,0
2016-01-08,19.362,19.573,18.899,18.977,316187,0
2016-01-11,19.14,19.14,18.495,18.573,449181,0
2016-01-12,18.707,19.102,18.293,18.351,453723,0
2016-01-13,18.447,18.548,17.32,17.561,640153,0
2016-01-14,17.706,18.514,17.494,18.428,691797,0
2016-01-15,17.927,18.188,17.638,17.927,282419,0
2016-01-19,18.072,18.091,17.532,17.821,366329,0
2016-01-20,17.532,18.198,17.34,18.013,451504,0
2016-01-21,18.013,18.871,17.378,18.062,273990,0
2016-01-22,18.341,18.61,17.985,18.583,460789,0
2016-01-25,18.543,18.727,18.148,18.351,292192,0
2016-01-26,18.476,18.543,17.485,17.773,494775,0
2016-01-27,17.715,17.956,17.485,17.668,349338,0
2016-01-28,17.86,18.235,17.532,17.87,371983,0
2016-01-29,17.976,18.938,17.976,18.812,273231,0
2016-02-01,18.61,18.61,18.013,18.215,312864,0
2016-02-02,17.985,18.101,17.571,17.601,254860,0
2016-02-03,17.803,17.86,17.243,17.696,158724,0
2016-02-04,17.677,18.081,17.619,17.889,309218,0
2016-02-05,17.803,17.803,16.781,16.868,308466,0
2016-02-08,16.724,16.724,15.713,16.251,334926,0
2016-02-09,15.982,16.483,15.761,16.348,439031,0
2016-02-10,16.426,16.704,16.224,16.483,325658,0
2016-02-11,16.165,16.878,15.982,16.319,232708,0
2016-02-12,16.55,16.55,16.059,16.426,293632,0
2016-02-16,16.656,16.753,16.426,16.522,498529,0
2016-02-17,16.646,17.532,16.522,17.233,475612,0
2016-02-18,17.283,17.527,17.099,17.186,268424,0
2016-02-19,19.284,20.017,17.83,19.073,920385,0
2016-02-22,19.294,20.624,19.217,20.074,681861,0
2016-02-23,19.978,20.171,19.632,19.795,376072,0
2016-02-24,19.573,19.612,18.958,19.458,366455,0
2016-02-25,19.565,19.727,19.14,19.719,175625,0
2016-02-26,19.795,20.989,19.651,20.537,600395,0
2016-02-29,20.565,20.922,20.45,20.527,446645,0
2016-03-01,20.729,20.941,20.099,20.604,392581,0
2016-03-02,20.526,20.662,20.059,20.604,190007,0
2016-03-03,20.594,21.119,20.555,21.099,225080,0
2016-03-04,21.099,21.634,20.886,21.46,414374,0
2016-03-07,21.692,22.149,21.606,22.131,392739,0
2016-03-08,22.072,22.116,21.644,21.654,376979,0
2016-03-09,21.77,22.058,20.867,21.547,151602,0
2016-03-10,21.634,21.78,21.275,21.421,241422,0
2016-03-11,21.586,21.936,21.43,21.508,152565,0
2016-03-14,21.45,21.576,21.217,21.353,294494,0
2016-03-15,21.235,21.421,20.856,21.372,283167,0
2016-03-16,21.285,22.277,21.285,22.218,194906,0
2016-03-17,22.169,22.51,22.169,22.286,344923,0
2016-03-18,22.432,22.899,22.315,22.869,506596,0
2016-03-21,22.782,22.976,22.179,22.277,190931,0
2016-03-22,22.072,22.471,21.848,22.169,332516,0
2016-03-23,22.111,22.393,21.878,22.169,243000,0
2016-03-24,21.985,22.383,21.79,22.033,144701,0
2016-03-28,22.159,22.315,21.965,22.081,166861,0
2016-03-29,22.053,23.093,21.44,23.093,259201,0
2016-03-30,23.151,23.186,22.879,23.123,188414,0
2016-03-31,23.054,23.191,22.821,22.947,218067,0
2016-04-01,22.743,23.054,22.344,22.947,301019,0
2016-04-04,22.899,22.947,22.232,22.442,342608,0
2016-04-05,22.315,22.354,21.829,22.072,371792,0
2016-04-06,22.072,22.48,21.775,22.227,189458,0
2016-04-07,22.101,22.189,21.489,21.674,232566,0
2016-04-08,21.887,21.965,21.275,21.343,233271,0
2016-04-11,21.421,21.897,20.949,21.372,293287,0
2016-04-12,21.382,21.78,21.235,21.606,308420,0
2016-04-13,21.722,21.848,21.235,21.391,459570,0
2016-04-14,21.848,22.364,21.518,21.79,720100,0
2016-04-15,21.692,22.451,21.599,22.209,513735,0
2016-04-18,22.121,22.354,21.916,22.247,395822,0
2016-04-19,22.237,22.451,21.78,21.81,206221,0
2016-04-20,21.858,22.063,21.353,21.79,224765,0
2016-04-21,21.848,22.164,21.761,22.014,302483,0
2016-04-22,22.111,22.373,22.004,22.227,493101,0
2016-04-25,22.131,22.354,21.975,22.335,430438,0
2016-04-26,22.364,22.578,22.218,22.558,398784,0
2016-04-27,22.49,22.743,22.101,22.656,450920,0
2016-04-28,22.598,23.239,22.344,22.373,732271,0
2016-04-29,22.286,22.5,17.084,19.68,9181413,0
2016-05-02,20.225,20.253,18.65,19.933,1904715,0
2016-05-03,19.66,19.738,18.864,19.194,916331,0
2016-05-04,18.728,19.427,15.908,17.161,3781880,0
2016-05-05,17.307,17.512,16.656,17.016,869663,0
2016-05-06,17.006,17.152,16.51,16.588,608984,0
2016-05-09,16.646,17.27,16.384,16.987,530504,0
2016-05-10,16.938,17.065,16.734,16.772,498399,0
2016-05-11,16.724,17.229,16.365,16.51,334882,0
2016-05-12,16.608,16.656,15.917,16.053,449361,0
2016-05-13,16.053,16.52,15.878,16.315,705431,0
2016-05-16,16.297,16.403,15.985,16.014,568232,0
2016-05-17,16.044,16.102,15.616,15.83,455832,0
2016-05-18,15.8,16.006,15.586,15.762,322846,0
2016-05-19,15.616,15.995,15.494,15.898,453445,0
2016-05-20,15.937,16.282,15.76,16.213,438654,0
2016-05-23,16.154,16.371,15.967,16.026,440370,0
2016-05-24,16.124,16.902,16.036,16.755,438135,0
2016-05-25,16.804,16.981,16.459,16.489,350435,0
2016-05-26,16.568,16.932,16.508,16.568,253015,0
2016-05-27,16.548,17.129,16.479,17.011,541754,0
2016-05-31,17.109,17.661,16.745,17.661,656414,0
2016-06-01,17.533,17.592,17.168,17.543,413231,0
2016-06-02,17.543,18.025,17.543,17.996,542561,0
2016-06-03,17.976,17.976,16.922,17.488,379057,0
2016-06-06,17.543,17.818,17.484,17.681,162334,0
2016-06-07,17.602,18.124,17.602,18.124,361619,0
2016-06-08,18.124,18.173,17.789,18.173,236767,0
2016-06-09,18.114,18.193,17.971,18.124,215811,0
2016-06-10,17.917,18.183,17.484,17.631,257420,0
2016-06-13,17.572,17.651,17.208,17.336,340271,0
2016-06-14,17.257,17.415,17.021,17.395,274605,0
2016-06-15,17.424,17.897,17.356,17.828,187514,0
2016-06-16,17.661,18.252,17.474,18.212,328026,0
2016-06-17,18.193,18.212,17.868,17.897,440935,0
2016-06-20,18.134,18.193,17.858,17.976,402192,0
2016-06-21,17.986,18.035,17.582,17.818,258040,0
2016-06-22,17.789,18.508,17.74,18.37,349429,0
2016-06-23,18.616,18.971,17.878,18.931,384915,0
2016-06-24,18.006,18.252,17.434,17.592,1128423,0
2016-06-27,17.385,17.385,16.341,16.43,554565,0
2016-06-28,16.518,16.922,16.43,16.863,358797,0
2016-06-29,17.168,17.789,16.981,17.74,327226,0
2016-06-30,17.838,18.015,17.562,18.015,423962,0
2016-07-01,18.035,18.281,17.543,17.74,305646,0
2016-07-05,17.7,17.72,16.912,17.08,337984,0
2016-07-06,16.991,17.296,16.804,17.04,301883,0
2016-07-07,17.139,17.474,16.745,16.912,294271,0
2016-07-08,17.04,17.484,17.04,17.444,235487,0
2016-07-11,17.592,17.927,17.562,17.779,305029,0
2016-07-12,17.897,18.065,17.838,17.986,637716,0
2016-07-13,18.045,18.124,17.809,17.956,191227,0
2016-07-14,18.084,18.084,17.695,17.927,232152,0
2016-07-15,18.075,18.075,17.779,17.917,248003,0
2016-07-18,17.966,17.966,17.07,17.848,191463,0
2016-07-19,17.838,17.848,17.592,17.73,133351,0
2016-07-20,17.858,18.055,17.612,18.035,152580,0
2016-07-21,17.937,18.193,17.641,17.75,137254,0
2016-07-22,17.7,17.927,17.572,17.878,81044,0
2016-07-25,17.878,17.986,17.75,17.956,178966,0
2016-07-26,17.937,18.341,17.927,18.025,219280,0
2016-07-27,18.359,18.359,17.887,17.897,312271,0
2016-07-28,17.907,18.163,17.681,17.917,493655,0
2016-07-29,14.479,14.479,12.194,12.568,5462452,0
2016-08-01,12.598,13.75,12.362,13.386,2051654,0
2016-08-02,13.366,13.603,13.012,13.219,680689,0
2016-08-03,13.169,13.465,12.844,13.425,596664,0
2016-08-04,13.465,14.144,13.307,13.622,747992,0
2016-08-05,13.721,14.056,13.604,13.78,506479,0
2016-08-08,13.57,14,13.53,13.64,712109,0
2016-08-09,13.6,13.6,13.17,13.18,541910,0
2016-08-10,13.15,13.24,12.77,12.78,421670,0
2016-08-11,12.8,13.29,12.75,13.22,507168,0
2016-08-12,13.21,13.97,13.13,13.745,489384,0
2016-08-15,13.77,13.97,13.73,13.78,354914,0
2016-08-16,13.77,13.92,13.23,13.24,376999,0
2016-08-17,13.2,13.455,12.86,13.11,393493,0
2016-08-18,13.05,13.24,12.97,13.13,283048,0
2016-08-19,13.12,13.24,12.91,13.18,317075,0
2016-08-22,13.09,13.18,12.86,13.01,255808,0
2016-08-23,13.08,13.3731,12.81,13.03,418953,0
2016-08-24,13.03,13.03,12.78,12.8,209730,0
2016-08-25,12.74,12.9,12.53,12.56,466208,0
2016-08-26,12.59,12.7,12.2,12.29,428564,0
2016-08-29,12.29,12.8,12.12,12.43,454784,0
2016-08-30,12.38,12.71,12.38,12.475,346433,0
2016-08-31,12.49,12.66,12.25,12.34,275107,0
2016-09-01,12.39,12.559,12.08,12.24,325073,0
2016-09-02,12.36,12.6,12.19,12.49,550978,0
2016-09-06,12.5,12.57,12.15,12.21,469076,0
2016-09-07,12.24,12.54,12.24,12.455,347779,0
2016-09-08,12.39,12.57,12.35,12.48,441967,0
2016-09-09,12.39,12.62,12.14,12.14,649923,0
2016-09-12,12.02,12.25,11.905,12.24,217299,0
2016-09-13,12.13,12.31,11.84,12.02,420358,0
2016-09-14,12.06,12.4,11.8,11.85,548358,0
2016-09-15,11.82,12.16,11.81,11.92,560326,0
2016-09-16,11.94,12.09,11.52,11.66,592169,0
2016-09-19,11.69,11.79,11.635,11.75,419424,0
2016-09-20,11.8,11.83,11.33,11.43,408344,0
2016-09-21,11.49,11.59,11.1,11.26,821400,0
2016-09-22,11.36,11.78,11.15,11.64,647399,0
2016-09-23,11.65,11.8,11.495,11.5,375638,0
2016-09-26,11.36,11.5,10.92,10.98,263417,0
2016-09-27,10.94,11.21,10.615,10.8,1230665,0
2016-09-28,10.84,10.93,10.66,10.87,816972,0
2016-09-29,10.83,10.84,10.44,10.47,1926143,0
2016-09-30,10.56,10.825,10.42,10.72,689415,0
2016-10-03,10.65,10.83,10.32,10.63,432722,0
2016-10-04,10.67,10.825,10.56,10.625,270260,0
2016-10-05,10.63,11.1,10.62,11.04,540065,0
2016-10-06,10.97,11.08,10.85,11,308871,0
2016-10-07,10.87,10.8901,10.395,10.56,991040,0
2016-10-10,10.59,10.89,10.52,10.87,393327,0
2016-10-11,10.87,10.87,10.65,10.75,390193,0
2016-10-12,10.79,10.82,10.54,10.75,330908,0
2016-10-13,10.62,10.73,10.51,10.71,379610,0
2016-10-14,10.7,10.995,10.627,10.95,441182,0
2016-10-17,10.83,11.08,10.69,10.7,353476,0
2016-10-18,11.03,11.03,10.51,10.53,239385,0
2016-10-19,10.52,10.79,10.35,10.41,491762,0
2016-10-20,10.4,10.63,9.96,10.22,761944,0
2016-10-21,10.06,10.125,9.7,9.74,633312,0
2016-10-24,9.81,9.9,9.705,9.75,447248,0
2016-10-25,9.75,9.755,9.4213,9.6,666030,0
2016-10-26,9.61,9.63,9.19,9.26,372597,0
2016-10-27,9.19,9.19,8.26,8.46,1556237,0
2016-10-28,8.44,8.72,8.29,8.43,1002291,0
2016-10-31,8.35,8.7,8.2,8.45,473959,0
2016-11-01,8.5,8.8,8,8.15,1154041,0
2016-11-02,8.4,8.5,8.15,8.35,642808,0
2016-11-03,8.4,8.525,8.1,8.4,638684,0
2016-11-04,3.9,3.95,2.75,3.4,22869853,0
2016-11-07,3.4,3.4,3.1,3.15,6773594,0
2016-11-08,3.05,3.55,3.05,3.5,5295822,0
2016-11-09,3.65,4.15,3.3,3.95,5815680,0
2016-11-10,4.1,4.65,3.9,4.4,2571416,0
2016-11-11,4.5,4.7,4.15,4.65,1773295,0
2016-11-14,4.8,5.1,4.65,5.05,1869722,0
2016-11-15,5.2,5.5,5.05,5.5,1692573,0
2016-11-16,5.55,5.75,5.3,5.75,1092530,0
2016-11-17,5.85,6.6,5.8,6.4,2070263,0
2016-11-18,6.6,6.85,6.4,6.55,1827426,0
2016-11-21,6.5,6.575,5.95,6.05,1409203,0
2016-11-22,6.1,6.1,5.7,5.8,1528632,0
2016-11-23,5.8,6.075,5.75,5.9,834613,0
2016-11-25,6,6.05,5.85,6,164049,0
2016-11-28,5.95,6,5.85,5.95,705881,0
2016-11-29,5.9,6.2,5.9,6,597745,0
2016-11-30,5.95,6.3,5.95,6.2,1062677,0
2016-12-01,6.15,6.45,6.05,6.45,1630716,0
2016-12-02,6.5,6.7,6.15,6.2,557744,0
2016-12-05,6.2,6.475,6.2,6.4,533285,0
2016-12-06,6.45,6.5,6.15,6.2,568859,0
2016-12-07,6.15,6.35,5.975,6.15,1162330,0
2016-12-08,6.15,6.25,6.125,6.2,779043,0
2016-12-09,6.1,6.85,6.1,6.7,381476,0
2016-12-12,6.7,7.15,6.15,6.3,772688,0
2016-12-13,6.25,6.6,6.25,6.4,424701,0
2016-12-14,6.3,6.7,6.125,6.2,736358,0
2016-12-15,6.25,6.35,6.15,6.3,860501,0
2016-12-16,6.25,6.65,6.2,6.625,603927,0
2016-12-19,6.6,6.85,6.25,6.3,476845,0
2016-12-20,6.35,6.35,6.1,6.2,754895,0
2016-12-21,6.2,6.25,6.1,6.15,405372,0
2016-12-22,6.1,6.45,6.1,6.35,1085909,0
2016-12-23,6.4,6.45,6.15,6.25,365734,0
2016-12-27,6.25,6.5,6.15,6.4,564152,0
2016-12-28,6.45,6.5,6.35,6.4,344527,0
2016-12-29,6.4,6.475,6.35,6.45,190863,0
2016-12-30,6.45,6.675,6.35,6.55,418173,0
2017-01-03,6.65,6.85,6.45,6.7,381670,0
2017-01-04,6.75,7.1,6.75,7.05,436563,0
2017-01-05,7,7.05,6.85,6.95,506563,0
2017-01-06,7,7.1,6.85,7,282018,0
2017-01-09,6.95,7.05,6.8,6.95,301687,0
2017-01-10,7,7,6.8,6.85,175779,0
2017-01-11,6.85,7,6.8,6.95,174029,0
2017-01-12,6.9,6.95,6.7,6.85,205071,0
2017-01-13,6.9,7.1,6.85,7,205100,0
2017-01-17,6.95,7,6.65,6.75,227817,0
2017-01-18,6.8,7.1,6.6955,7.05,585796,0
2017-01-19,7,7.05,6.55,6.6,382532,0
2017-01-20,6.6,6.75,6.2,6.25,341857,0
2017-01-23,6.25,6.4,6.125,6.2,381366,0
2017-01-24,6.2,6.775,6.175,6.65,411189,0
2017-01-25,6.75,7.05,6.75,6.9,417123,0
2017-01-26,6.9,7,6.7,6.7,197772,0
2017-01-27,6.7,6.8,6.6,6.6,137224,0
2017-01-30,6.6,6.6,6.375,6.45,283008,0
2017-01-31,6.45,6.525,6.3,6.4,212434,0
2017-02-01,6.45,6.65,6.15,6.25,246401,0
2017-02-02,6.2,6.8,6.2,6.75,453872,0
2017-02-03,6.85,6.95,6.7,6.95,203962,0
2017-02-06,6.85,6.95,6.55,6.7,212400,0
2017-02-07,6.75,6.95,6.6,6.9,617088,0
2017-02-08,6.9,6.9,6.65,6.7,186756,0
2017-02-09,6.7,6.975,6.7,6.8,198091,0
2017-02-10,6.85,6.95,6.75,6.95,227533,0
2017-02-13,6.95,6.975,6.75,6.8,241469,0
2017-02-14,6.75,6.85,6.75,6.75,197200,0
2017-02-15,8.25,9.3,7.6,8.65,2993682,0
2017-02-16,9.4,9.95,8.75,8.85,1707616,0
2017-02-17,9.3,9.3,8.56,9,907998,0
2017-02-21,9,9.05,8.75,8.85,414538,0
2017-02-22,8.8,8.85,8.5,8.75,392425,0
2017-02-23,8.7,9.15,8.55,8.8,313531,0
2017-02-24,8.65,9.05,8.55,8.95,326031,0
2017-02-27,9.55,9.65,8.45,8.85,737173,0
2017-02-28,8.75,8.95,8.45,8.75,467812,0
2017-03-01,8.95,8.95,8.35,8.85,739204,0
2017-03-02,8.85,9.125,8.8,8.95,648360,0
2017-03-03,8.85,9,8.55,8.95,507328,0
2017-03-06,8.9,9,8.65,8.75,398176,0
2017-03-07,8.8,8.9,8.7,8.8,337863,0
2017-03-08,8.9,8.95,8.7,8.75,1116436,0
2017-03-09,8.8,8.85,8.65,8.75,284964,0
2017-03-10,8.8,8.85,8.45,8.65,262948,0
2017-03-13,8.75,8.75,8.45,8.6,170677,0
2017-03-14,8.5,8.75,8.35,8.7,492429,0
2017-03-15,8.7,8.85,8.65,8.8,366263,0
2017-03-16,8.85,9.1,8.65,8.85,560646,0
2017-03-17,8.8,8.95,8.7371,8.9,462757,0
2017-03-20,8.95,9,8.7999,8.8,350385,0
2017-03-21,8.85,9.15,8.85,8.9,748808,0
2017-03-22,8.85,9.05,8.7,8.95,369064,0
2017-03-23,8.9,9.4,8.8689,9.2,494650,0
2017-03-24,9.25,9.65,9.1282,9.4,645107,0
2017-03-27,9.35,9.45,9.075,9.25,651352,0
2017-03-28,9.2,9.425,9.1,9.25,591245,0
2017-03-29,9.25,9.55,9.21,9.35,376527,0
2017-03-30,9.35,9.575,9.35,9.5,475673,0
2017-03-31,9.5,9.625,9.4,9.4,658028,0
2017-04-03,9.5,9.6,9.2,9.3,388520,0
2017-04-04,9.25,9.35,9,9.3,481736,0
2017-04-05,9.35,9.55,8.875,9,343744,0
2017-04-06,8.95,9.2,8.9,9.1,281163,0
2017-04-07,9.05,9.2,8.9,9.05,238024,0
2017-04-10,9,9.1,8.775,8.85,221149,0
2017-04-11,8.8,8.9,8.55,8.75,312382,0
2017-04-12,8.8,8.95,8.55,8.6,336314,0
2017-04-13,8.6,8.65,8.375,8.4,317802,0
2017-04-17,8.45,9.05,8.45,9,296027,0
2017-04-18,8.85,8.85,8.05,8.25,495740,0
2017-04-19,8.35,8.55,8.15,8.35,308417,0
2017-04-20,8.4,8.55,8.35,8.35,192523,0
2017-04-21,8.35,8.5,8.35,8.4,277779,0
2017-04-24,8.65,8.7,8.3,8.6,403432,0
2017-04-25,8.7,8.7,8.4,8.55,310146,0
2017-04-26,8.55,8.95,8.525,8.75,361922,0
2017-04-27,8.8,8.8,8.45,8.5,334002,0
2017-04-28,7.4,9.4,6.8,8.95,1188938,0
2017-05-01,8.95,8.95,8.6,8.625,189825,0
2017-05-02,8.6,8.85,8.45,8.7,457936,0
2017-05-03,8.65,8.75,8.3,8.7,420858,0
2017-05-04,8.7,8.75,8.55,8.7,220731,0
2017-05-05,8.7,8.75,8.25,8.4,589431,0
2017-05-08,8.4,8.6,8.35,8.4,252722,0
2017-05-09,8.4,8.7,8.2,8.6,396040,0
2017-05-10,8.6,8.8,8.525,8.75,415710,0
2017-05-11,8.7,8.8,8.5,8.625,275211,0
2017-05-12,8.55,8.625,8.05,8.35,533243,0
2017-05-15,8.4,8.7,8.3,8.5,297975,0
2017-05-16,8.5,8.55,8.3,8.55,244768,0
2017-05-17,8.3,8.7,8.2,8.55,438514,0
2017-05-18,8.45,8.7,8.3,8.5,375319,0
2017-05-19,8.45,8.75,8.225,8.7,407029,0
2017-05-22,8.7,8.8,8.35,8.55,352928,0
2017-05-23,8.55,8.55,7.9,8,426320,0
2017-05-24,7.95,8.2,7.55,7.95,808473,0
2017-05-25,8,8.35,7.81,8.25,525627,0
2017-05-26,8.2,8.35,7.972,8.2,213352,0
2017-05-30,8.15,8.4,8.075,8.2,278141,0
2017-05-31,8.2,8.35,8,8.3,369304,0
2017-06-01,8.3,8.55,8.25,8.45,465624,0
2017-06-02,8.45,8.75,8.3,8.7,671820,0
2017-06-05,8.75,8.75,8.35,8.4,372166,0
2017-06-06,8.35,8.5,8.15,8.25,323252,0
2017-06-07,8.25,8.3,7.9,7.9,448963,0
2017-06-08,7.9,8.375,7.75,8.2,311399,0
2017-06-09,8.25,8.55,8.075,8.35,280329,0
2017-06-12,8.4,8.65,8.375,8.55,285332,0
2017-06-13,8.5,8.55,7.95,8.2,648916,0
2017-06-14,8.3,8.5,8.2,8.4,284934,0
2017-06-15,8.35,8.7,8.25,8.65,501041,0
2017-06-16,8.55,8.75,8.45,8.75,682974,0
2017-06-19,8.8,9,8.75,8.95,383828,0
2017-06-20,8.95,8.95,8.425,8.5,273350,0
2017-06-21,8.45,8.6,8.3,8.35,226357,0
2017-06-22,8.4,8.7,8.3,8.5,166552,0
2017-06-23,8.5,8.8,8.35,8.6,529974,0
2017-06-26,8.6,8.9,8.4,8.9,243289,0
2017-06-27,8.95,9,8.6,8.95,249582,0
2017-06-28,9,10.2,8.85,10,1023485,0
2017-06-29,10.1,10.1,9.7675,9.95,448079,0
2017-06-30,9.95,10,9.31,9.9,285994,0
2017-07-03,10,10.05,9.7,9.95,177536,0
2017-07-05,9.8,9.95,9.55,9.85,316788,0
2017-07-06,9.85,9.9,9.5,9.55,272670,0
2017-07-07,9.6,9.8,9.25,9.65,227972,0
2017-07-10,9.7,10,9.5,9.85,455788,0
2017-07-11,9.75,10,9.725,9.85,307253,0
2017-07-12,9.9,10.05,9.85,9.95,188284,0
2017-07-13,9.9,10,9.75,10,316154,0
2017-07-14,9.95,10.475,9.38,10.3,502239,0
2017-07-17,10.4,10.45,10.05,10.35,478961,0
2017-07-18,10.4,10.4,10.1,10.2,279479,0
2017-07-19,10.2,10.5,10.2,10.35,405760,0
2017-07-20,10.3,10.5,10,10.4,519126,0
2017-07-21,10.35,10.55,10.2,10.45,872034,0
2017-07-24,10.5,10.55,10.1,10.25,349506,0
2017-07-25,10.25,10.35,10.1,10.1,227354,0
2017-07-26,10.15,10.3,9.85,10.2,335820,0
2017-07-27,10.25,10.5,9.95,10.2,361093,0
2017-07-28,10.15,10.15,9.45,9.95,518780,0
2017-07-31,9.9,10.05,9.65,9.9,346059,0
2017-08-01,9.95,10.15,9.7,9.85,221575,0
2017-08-02,9.9,9.9,9.5,9.6,218050,0
2017-08-03,9.55,9.95,9.3,9.75,208702,0
2017-08-04,9.85,9.85,9.45,9.65,233398,0
2017-08-07,9.55,9.65,9.2,9.35,366989,0
2017-08-08,10.6,11,10.2,10.85,1094899,0
2017-08-09,10.8,11.425,10.6,11.3,717479,0
2017-08-10,11.15,11.25,10.6,10.7,513540,0
2017-08-11,10.75,10.85,10.6,10.7,530531,0
2017-08-14,10.8,10.85,10.5,10.65,306991,0
2017-08-15,10.7,10.75,10.35,10.4,234288,0
2017-08-16,10.5,10.7,10.325,10.35,216409,0
2017-08-17,10.35,10.45,10.2,10.2,258081,0
2017-08-18,10.05,10.35,10.05,10.15,349231,0
2017-08-21,10.05,10.2,9.95,10.1,148172,0
2017-08-22,10.2,10.375,10,10.25,305363,0
2017-08-23,10.25,10.35,10.15,10.25,327460,0
2017-08-24,10.25,10.35,9.75,9.85,567378,0
2017-08-25,9.95,10.2,9.8,10.1,309680,0
2017-08-28,10.2,10.2,9.875,10,191774,0
2017-08-29,9.95,9.95,9.65,9.75,247306,0
2017-08-30,9.8,10.1,9.65,9.85,197005,0
2017-08-31,9.8,10.233,9.7,10.2,265882,0
2017-09-01,10.15,10.2,9.7,9.75,179156,0
2017-09-05,9.8,9.85,9.25,9.3,376937,0
2017-09-06,9.4,9.75,9.3,9.35,286000,0
2017-09-07,9.4,9.575,9.35,9.45,224725,0
2017-09-08,9.45,9.5,9,9.45,300717,0
2017-09-11,9.45,9.8,9.45,9.65,281799,0
2017-09-12,9.65,9.65,9.15,9.4,600468,0
2017-09-13,9.35,9.55,9.25,9.5,276964,0
2017-09-14,9.5,9.5,9.15,9.4,265479,0
2017-09-15,9.3,9.75,9.15,9.75,373898,0
2017-09-18,9.75,9.9,9.45,9.85,276329,0
2017-09-19,9.9,10.075,9.6,10,351708,0
2017-09-20,9.9,10.125,9.7,10.05,366901,0
2017-09-21,10.1,10.2,9.95,10.15,253857,0
2017-09-22,10.15,10.4,9.95,10.4,197115,0
2017-09-25,10.3,10.725,10.3,10.6,447537,0
2017-09-26,10.6,10.9,10.3,10.6,815129,0
2017-09-27,10.7,10.9,10.55,10.8,485616,0
2017-09-28,10.75,11,10.625,10.95,215818,0
2017-09-29,10.9,11,10.75,11,203689,0
2017-10-02,10.95,11.15,10.7,10.85,330796,0
2017-10-03,10.95,11.1,10.8,11,363854,0
2017-10-04,11.05,11.15,10.95,11.1,299740,0
2017-10-05,11.15,11.2,11,11.2,276933,0
2017-10-06,11.15,11.2,10.85,10.95,192127,0
2017-10-09,11.05,11.05,10.7,10.8,216730,0
2017-10-10,10.9,11.425,10.85,11.4,441109,0
2017-10-11,11.4,11.45,11,11.25,260618,0
2017-10-12,11.25,11.275,11,11.2,172932,0
2017-10-13,11.25,11.45,10.95,11.15,378980,0
2017-10-16,11.35,11.35,11.15,11.3,417060,0
2017-10-17,11.4,11.75,11.4,11.75,501811,0
2017-10-18,11.7,11.95,11.5,11.75,430649,0
2017-10-19,11.6,11.75,11.21,11.7,230308,0
2017-10-20,11.85,12.1,11.725,12.1,314177,0
2017-10-23,12.1,12.2567,11.85,11.9,498960,0
2017-10-24,11.8,11.85,11.4,11.5,433615,0
2017-10-25,11.55,11.6114,11.2,11.5,353206,0
2017-10-26,11.6,11.65,11.35,11.5,305869,0
2017-10-27,11.44,11.44,10.75,10.8,758276,0
2017-10-30,11.05,11.3,10.7,11.15,778800,0
2017-10-31,11.55,11.9,11.25,11.5,697071,0
2017-11-01,11.7,11.85,11.2,11.4,745074,0
2017-11-02,11.3,11.35,11.05,11.15,412747,0
2017-11-03,11.05,11.2,10.55,11,495039,0
2017-11-06,11.15,11.15,10.75,10.8,556949,0
2017-11-07,10.8,10.9,10.5,10.5,540442,0
2017-11-08,10.45,10.5,10.075,10.35,520169,0
2017-11-09,10.25,10.5,10.1,10.25,372397,0
2017-11-10,10.3,10.6,10.05,10.1,345800,0
