Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.6108,8.059,7.3509,8.059,777965,0
2005-02-28,8.2114,8.8571,5.7373,6.5889,5504425,0
2005-03-01,6.3288,6.9653,6.2751,6.8577,1223949,0
2005-03-02,6.8668,7.1534,6.786,6.9027,865979,0
2005-03-03,6.9027,6.9653,6.5889,6.6784,715943,0
2005-03-04,6.6427,6.8039,6.2841,6.4095,1395517,0
2005-03-07,6.4095,6.4095,5.8449,6.0151,1762969,0
2005-03-08,5.9703,6.3557,5.9703,6.1764,763909,0
2005-03-09,6.2123,6.6784,6.1945,6.4275,1065657,0
2005-03-10,6.5261,6.5261,5.4683,5.6386,1820528,0
2005-03-11,5.5759,5.9613,5.2891,5.8628,1255073,0
2005-03-14,5.8716,5.9613,5.5578,5.6566,472199,0
2005-03-15,5.782,5.8178,5.2622,5.3248,1345317,0
2005-03-16,5.244,5.4593,4.7512,5.4324,1437014,0
2005-03-17,5.4773,5.809,5.4773,5.809,1118087,0
2005-03-18,5.9075,6.1406,5.8269,6.1406,766808,0
2005-03-21,6.1853,6.3378,6.0061,6.024,1038885,0
2005-03-22,5.9703,6.1853,5.9613,5.9793,400360,0
2005-03-23,5.9613,5.9613,5.5401,5.6744,760674,0
2005-03-24,5.6027,5.8,5.4773,5.6027,362210,0
2005-03-28,5.6027,5.7193,5.5041,5.5041,203470,0
2005-03-29,5.5131,5.6923,5.3696,5.3696,443420,0
2005-03-30,5.3069,5.3696,4.9662,5.343,1051714,0
2005-03-31,5.3608,5.8628,5.3608,5.7461,769820,0
2005-04-01,5.9703,6.024,5.791,5.9344,480678,0
2005-04-04,5.9344,5.9613,5.782,5.8,370466,0
2005-04-05,5.7373,5.7373,5.5131,5.6386,469411,0
2005-04-06,5.5849,5.9256,5.549,5.809,404711,0
2005-04-07,5.8628,5.9165,5.6386,5.6923,293381,0
2005-04-08,5.6923,5.7193,5.5131,5.5578,326179,0
2005-04-11,5.5131,5.5131,5.2622,5.3876,592787,0
2005-04-12,5.4145,5.4145,5.1457,5.1636,487928,0
2005-04-13,5.1188,5.2083,4.9215,5.0828,720181,0
2005-04-14,5.029,5.1545,4.9394,4.9751,425126,0
2005-04-15,4.8856,4.9304,4.7064,4.8408,524629,0
2005-04-18,4.8767,4.8767,4.2581,4.3478,1113291,0
2005-04-19,4.3209,4.7243,4.3209,4.7064,607511,0
2005-04-20,4.7691,5.0379,4.5538,4.6076,813327,0
2005-04-21,4.4822,4.7512,4.4822,4.7333,474543,0
2005-04-22,5.0201,5.2799,5.0201,5.1276,883381,0
2005-04-25,5.1457,5.4593,5.1457,5.3248,1008097,0
2005-04-26,5.316,5.5041,5.2891,5.4683,774395,0
2005-04-27,5.5131,5.6027,5.1096,5.1636,926775,0
2005-04-28,4.8945,5.0021,4.8408,4.8767,498749,0
2005-04-29,4.8856,5.0201,4.4822,4.6436,715606,0
2005-05-02,4.6076,4.9215,4.5898,4.9034,412855,0
2005-05-03,4.9125,4.9125,4.536,4.6076,420216,0
2005-05-04,4.6168,4.6526,4.4464,4.6076,442193,0
2005-05-05,4.6344,4.7512,4.536,4.5719,232921,0
2005-05-06,4.5898,4.6526,4.5719,4.6168,251996,0
2005-05-09,4.5898,4.8856,4.5898,4.8587,368792,0
2005-05-10,4.8856,5.1276,4.8677,4.9304,309111,0
2005-05-11,4.8856,4.9484,4.7064,4.7512,200793,0
2005-05-12,4.6704,4.7333,4.3031,4.4912,556422,0
2005-05-13,4.4822,4.5719,4.3925,4.4104,251325,0
2005-05-16,4.3478,4.3478,3.9443,4.1058,819462,0
2005-05-17,4.1146,4.2939,4.0789,4.267,310449,0
2005-05-18,4.267,4.4014,3.9981,4.0518,483131,0
2005-05-19,4.1058,4.2223,4.0251,4.0251,194100,0
2005-05-20,4.0251,4.1236,3.8996,4.007,325954,0
2005-05-23,4.0251,4.1058,3.783,3.8905,353063,0
2005-05-24,3.8637,4.0251,3.8456,3.9712,398240,0
2005-05-25,4.0162,4.1416,3.9623,4.0878,374814,0
2005-05-26,4.0878,4.4822,4.0878,4.4643,514813,0
2005-05-27,4.6168,4.8139,4.5719,4.7422,414193,0
2005-05-31,4.8139,4.8856,4.5449,4.5719,365556,0
2005-06-01,4.6168,4.8408,4.6168,4.8228,232921,0
2005-06-02,4.805,4.9304,4.7512,4.778,339563,0
2005-06-03,4.805,5.0112,4.805,4.9843,266833,0
2005-06-06,5.1993,5.4145,5.1545,5.3964,565457,0
2005-06-07,5.4683,5.4954,5.0201,5.0201,587991,0
2005-06-08,5.0201,5.343,4.9574,5.1993,415419,0
2005-06-09,5.2891,5.4773,5.1993,5.4504,490717,0
2005-06-10,5.4683,5.7193,5.4683,5.6836,653695,0
2005-06-13,5.7461,5.8269,5.6923,5.791,544263,0
2005-06-14,5.8449,5.8716,5.4683,5.6297,592119,0
2005-06-15,5.6566,5.8269,5.6566,5.7732,298180,0
2005-06-16,5.809,5.8269,5.7461,5.782,286689,0
2005-06-17,5.8716,5.9613,5.8269,5.9613,565457,0
2005-06-20,6.1318,6.3199,6.078,6.2392,684371,0
2005-06-21,6.2481,6.2751,6.1318,6.1764,478224,0
2005-06-22,6.1764,6.2034,6.1138,6.1853,374594,0
2005-06-23,6.1853,6.3288,6.1853,6.2392,471195,0
2005-06-24,6.2034,6.311,6.0956,6.1945,291597,0
2005-06-27,6.1945,6.5889,6.1945,6.4814,913611,0
2005-06-28,6.4901,6.5531,5.8269,5.8897,1483198,0
2005-06-29,5.9165,5.9165,5.567,5.8449,794808,0
2005-06-30,5.7551,5.9793,5.7551,5.9256,287804,0
2005-07-01,5.9256,6.051,5.809,5.9793,204252,0
2005-07-05,6.051,6.2841,6.0061,6.2392,508120,0
2005-07-06,6.2481,6.4095,6.1138,6.2481,493841,0
2005-07-07,6.1496,6.347,6.024,6.3199,429922,0
2005-07-08,6.3199,6.3647,6.1675,6.2213,271964,0
2005-07-11,6.1675,6.2841,6.0956,6.1406,409955,0
2005-07-12,6.1675,6.347,6.1675,6.2392,658494,0
2005-07-13,6.2662,6.293,6.06,6.06,495961,0
2005-07-14,6.0689,6.1227,5.8538,5.8897,509345,0
2005-07-15,5.8269,5.8987,5.782,5.8358,322273,0
2005-07-18,5.8449,5.8449,5.5401,5.6744,493952,0
2005-07-19,5.7282,5.7282,5.5937,5.6297,355517,0
2005-07-20,5.6923,5.809,5.5401,5.6923,363883,0
2005-07-21,5.6566,5.7373,5.6027,5.6476,352060,0
2005-07-22,5.6027,5.6654,5.4861,5.567,395676,0
2005-07-25,5.5401,5.5578,5.244,5.4324,923539,0
2005-07-26,5.4235,5.4683,5.3338,5.4683,302752,0
2005-07-27,5.4235,5.5937,5.4235,5.567,295836,0
2005-07-28,5.5849,5.7551,5.5849,5.7461,361874,0
2005-07-29,5.8716,6.2302,5.8358,6.051,1040112,0
2005-08-01,6.1853,6.2123,5.9973,6.0956,577393,0
2005-08-02,6.0956,6.1049,5.6297,5.8,969946,0
2005-08-03,5.809,5.8807,5.6476,5.7373,503658,0
2005-08-04,5.7551,5.8,5.6566,5.6744,321939,0
2005-08-05,5.6386,5.7013,5.4861,5.5937,332983,0
2005-08-08,5.6297,5.9256,5.5759,5.7641,421888,0
2005-08-09,5.782,5.8449,5.6923,5.7013,262260,0
2005-08-10,5.7193,5.7282,5.5578,5.7104,536900,0
2005-08-11,5.7461,5.8449,5.7104,5.8178,392774,0
2005-08-12,5.809,6.024,5.791,5.8538,329525,0
2005-08-15,5.8628,5.9075,5.6923,5.7104,190531,0
2005-08-16,5.6923,5.7013,5.5131,5.5131,282339,0
2005-08-17,5.4235,5.531,5.298,5.3518,811988,0
2005-08-18,5.3608,5.3608,5.244,5.316,337558,0
2005-08-19,5.3338,5.567,5.3069,5.5401,308218,0
2005-08-22,5.6744,5.7732,5.6207,5.7373,371245,0
2005-08-23,5.8,5.8538,5.522,5.6207,277654,0
2005-08-24,5.6027,5.8269,5.522,5.8269,357301,0
2005-08-25,5.8538,5.9613,5.5849,5.6027,629264,0
2005-08-26,5.5759,5.6836,5.4235,5.4593,396679,0
2005-08-29,5.6836,5.7732,5.531,5.6207,392552,0
2005-08-30,5.6654,5.7461,5.5131,5.6027,278100,0
2005-08-31,5.6207,5.6476,5.531,5.5849,417316,0
2005-09-01,5.5849,5.791,5.5849,5.7641,561554,0
2005-09-02,5.782,5.8716,5.6117,5.6566,377605,0
2005-09-06,5.6027,5.6476,5.4683,5.549,413748,0
2005-09-07,5.522,5.6117,5.4504,5.5041,286242,0
2005-09-08,5.5131,5.549,5.4056,5.4324,223885,0
2005-09-09,5.4235,5.567,5.3964,5.5041,274976,0
2005-09-12,5.4861,5.5401,5.3338,5.4056,733901,0
2005-09-13,5.4683,5.4861,5.3964,5.4145,226450,0
2005-09-14,5.4593,5.5401,5.4056,5.4324,328186,0
2005-09-15,5.4593,5.4593,5.2799,5.3518,329972,0
2005-09-16,5.3248,5.3518,5.2711,5.3248,463722,0
2005-09-19,5.4235,5.6386,5.343,5.6297,534781,0
2005-09-20,5.6297,5.7551,5.6207,5.7104,469746,0
2005-09-21,6.051,6.2302,5.7461,6.024,838873,0
2005-09-22,6.1227,6.1227,5.6027,5.782,645328,0
2005-09-23,5.8178,5.8269,5.4683,5.6476,372696,0
2005-09-26,5.6566,5.791,5.5578,5.782,304091,0
2005-09-27,5.8,5.8,5.6207,5.7373,223216,0
2005-09-28,5.7461,5.7461,5.6117,5.6923,280887,0
2005-09-29,5.6476,5.8269,5.6476,5.6923,417429,0
2005-09-30,5.6744,5.6923,5.6117,5.6386,203583,0
2005-10-03,5.6476,5.6744,5.5131,5.5578,293381,0
2005-10-04,5.5401,5.549,5.3787,5.3964,526861,0
2005-10-05,5.3787,5.4683,5.1457,5.4145,1048144,0
2005-10-06,5.4145,5.4145,5.1457,5.1723,621457,0
2005-10-07,5.2083,5.2173,5.1545,5.1723,323836,0
2005-10-10,5.3787,5.3787,4.9304,4.9751,322721,0
2005-10-11,4.9843,5.3696,4.9843,5.3518,413970,0
2005-10-12,5.3696,5.3696,4.9484,4.9662,583082,0
2005-10-13,4.9574,4.9574,4.5808,4.6526,613981,0
2005-10-14,4.6615,4.9034,4.6436,4.8139,434161,0
2005-10-17,4.8856,5.0021,4.796,4.8139,213846,0
2005-10-18,4.787,4.8408,4.4912,4.5808,325733,0
2005-10-19,4.5538,4.5808,4.3478,4.4375,496741,0
2005-10-20,4.4464,4.5001,4.0609,4.0968,537904,0
2005-10-21,3.9981,4.285,3.8547,4.2312,455803,0
2005-10-24,4.1595,4.3031,4.0251,4.3031,341573,0
2005-10-25,4.3836,4.6076,4.3656,4.5449,730220,0
2005-10-26,4.563,4.6168,4.3568,4.4283,410846,0
2005-10-27,4.4822,4.5092,4.2492,4.276,282562,0
2005-10-28,4.276,4.3031,4.1236,4.267,235709,0
2005-10-31,4.267,4.5272,4.267,4.3656,175471,0
2005-11-01,4.3478,4.8139,4.3478,4.805,794027,0
2005-11-02,4.8677,4.9932,4.8408,4.9484,658939,0
2005-11-03,4.9751,5.0379,4.8945,4.9484,501872,0
2005-11-04,4.9304,4.9394,4.7243,4.787,308218,0
2005-11-07,4.778,4.778,4.563,4.6168,243853,0
2005-11-08,4.5898,4.7422,4.563,4.6974,188635,0
2005-11-09,4.6974,4.787,4.5808,4.6795,165096,0
2005-11-10,4.7064,4.7064,4.4464,4.5001,318146,0
2005-11-11,4.5001,4.5272,4.4375,4.518,194547,0
2005-11-14,4.536,4.6436,4.4643,4.4822,223328,0
2005-11-15,4.4553,4.6257,4.3925,4.518,314019,0
2005-11-16,4.5001,4.6974,4.4822,4.6795,294163,0
2005-11-17,4.6974,4.7333,4.5989,4.7153,188524,0
2005-11-18,4.6615,4.6974,4.5538,4.5898,193764,0
2005-11-21,4.6168,4.9751,4.5989,4.9304,476437,0
2005-11-22,4.9304,5.1904,4.9304,4.9843,429029,0
2005-11-23,4.9751,4.9751,4.7512,4.8408,194100,0
2005-11-25,4.7153,4.7153,4.5272,4.6168,469300,0
2005-11-28,4.5719,4.6076,4.5092,4.5449,339676,0
2005-11-29,4.6615,4.6615,4.5272,4.5808,123936,0
2005-11-30,4.6168,4.7243,4.5808,4.6344,283565,0
2005-12-01,4.6615,4.7512,4.6436,4.7064,286801,0
2005-12-02,4.7153,4.796,4.6257,4.6436,326067,0
2005-12-05,4.6615,4.7512,4.6436,4.7153,307994,0
2005-12-06,4.7422,4.8139,4.6795,4.805,336886,0
2005-12-07,4.805,4.9574,4.805,4.9484,525633,0
2005-12-08,4.9484,5.1904,4.8856,4.9574,340344,0
2005-12-09,4.9662,4.9843,4.778,4.8677,295389,0
2005-12-12,4.8856,5.0649,4.8856,5.0649,456918,0
2005-12-13,5.1009,5.244,5.0201,5.1993,560328,0
2005-12-14,5.2083,5.2799,5.1188,5.1993,383515,0
2005-12-15,5.2263,5.2263,5.0649,5.0828,191536,0
2005-12-16,4.9751,5.074,4.796,4.8408,306322,0
2005-12-19,4.8497,5.0201,4.787,4.8228,305206,0
2005-12-20,4.8318,5.0379,4.8318,4.9574,365110,0
2005-12-21,4.9574,5.0112,4.8677,4.8677,166994,0
2005-12-22,4.8318,5.1009,4.7512,4.8228,189416,0
2005-12-23,4.8228,4.8228,4.7512,4.8139,375709,0
2005-12-27,4.787,4.796,4.5449,4.6344,418432,0
2005-12-28,4.6344,4.787,4.6257,4.6436,291484,0
2005-12-29,4.5808,4.787,4.5808,4.787,304762,0
2005-12-30,4.7333,4.7691,4.4643,4.5898,930455,0
2006-01-03,4.5808,4.7064,4.5808,4.6615,403817,0
2006-01-04,4.6615,4.6974,4.6344,4.6615,228347,0
2006-01-05,4.6615,4.6615,4.536,4.5808,339452,0
2006-01-06,4.563,4.6704,4.536,4.6168,274418,0
2006-01-09,4.6168,4.6168,4.4822,4.5272,348376,0
2006-01-10,4.5092,4.5719,4.4553,4.5272,361429,0
2006-01-11,4.4822,4.6257,4.4822,4.5989,281447,0
2006-01-12,4.6257,4.6883,4.6257,4.6436,222547,0
2006-01-13,4.6526,4.6615,4.5808,4.6076,127503,0
2006-01-17,4.6436,4.6883,4.5538,4.6615,324169,0
2006-01-18,4.6704,4.6704,4.5001,4.5898,212619,0
2006-01-19,4.5001,4.6615,4.5001,4.6436,168778,0
2006-01-20,4.6704,4.7512,4.6526,4.6795,272633,0
2006-01-23,4.7064,4.9125,4.7064,4.8408,486589,0
2006-01-24,4.8856,5.0201,4.8408,4.9394,354401,0
2006-01-25,4.9484,5.1723,4.9484,4.9751,522733,0
2006-01-26,5.0201,5.0649,5.0201,5.0201,246752,0
2006-01-27,5.0379,5.0649,4.8139,4.9751,287694,0
2006-01-30,4.9751,5.244,4.9751,5.2353,457921,0
2006-01-31,5.2891,5.4861,5.244,5.4861,744165,0
2006-02-01,5.5131,5.5401,5.244,5.3338,776069,0
2006-02-02,5.3248,5.4235,5.0201,5.1366,592564,0
2006-02-03,5.1993,5.3964,5.1545,5.3964,497969,0
2006-02-06,5.4056,5.6923,5.4056,5.6836,744499,0
2006-02-07,5.6836,5.6836,5.2891,5.4593,635512,0
2006-02-08,5.4683,5.4773,5.2083,5.3696,333763,0
2006-02-09,5.3696,5.531,5.244,5.3248,449108,0
2006-02-10,5.298,5.316,5.1457,5.1815,478114,0
2006-02-13,5.1276,5.1545,4.8228,4.8228,530208,0
2006-02-14,4.805,4.9932,4.7422,4.8945,318705,0
2006-02-15,5.0201,5.0201,4.6168,4.6344,500981,0
2006-02-16,4.6615,5.0918,4.6615,5.0918,465506,0
2006-02-17,5.1096,5.1904,5.0112,5.1457,401476,0
2006-02-21,5.1993,5.2799,5.1188,5.1815,221767,0
2006-02-22,5.1993,5.1993,5.0649,5.1009,189861,0
2006-02-23,5.1009,5.1815,5.0471,5.1009,237829,0
2006-02-24,5.4683,5.5578,5.298,5.4235,783877,0
2006-02-27,5.4683,5.4683,5.1545,5.2353,286575,0
2006-02-28,5.2173,5.2353,5.074,5.1096,283565,0
2006-03-01,5.1009,5.1457,5.0201,5.029,222547,0
2006-03-02,5.0379,5.4683,5.029,5.4593,506558,0
2006-03-03,5.4145,5.5131,5.2622,5.3248,338227,0
2006-03-06,5.2622,5.5759,5.1096,5.3787,624244,0
2006-03-07,5.531,5.531,5.2173,5.316,321271,0
2006-03-08,5.1276,5.2711,5.0649,5.1815,260030,0
2006-03-09,5.2353,5.2622,4.796,4.9394,745166,0
2006-03-10,4.9125,4.9662,4.8767,4.9484,190643,0
2006-03-13,4.9394,5.0558,4.9394,4.9751,247756,0
2006-03-14,5.0201,5.0649,4.9751,4.9932,164984,0
2006-03-15,4.9843,5.0471,4.9574,5.0201,216522,0
2006-03-16,5.0649,5.0828,5.0112,5.029,156843,0
2006-03-17,5.0558,5.0558,4.9751,5.0021,212729,0
2006-03-20,4.9394,4.9843,4.8408,4.9125,277989,0
2006-03-21,4.8587,4.9304,4.7691,4.8408,150036,0
2006-03-22,4.796,4.9751,4.7422,4.8497,197447,0
2006-03-23,4.8497,4.9751,4.8497,4.9484,157288,0
2006-03-24,4.9304,5.0021,4.9125,4.9484,169560,0
2006-03-27,4.9304,4.9574,4.8587,4.8767,267056,0
2006-03-28,4.8408,4.8856,4.796,4.8408,465730,0
2006-03-29,4.8856,4.9215,4.805,4.8408,211391,0
2006-03-30,4.8587,4.8856,4.8228,4.8318,231470,0
2006-03-31,4.8318,4.8318,4.6883,4.8228,240172,0
2006-04-03,4.8139,4.8318,4.7153,4.778,534781,0
2006-04-04,4.7512,4.796,4.6704,4.7333,219424,0
2006-04-05,4.7064,4.8139,4.7064,4.778,228012,0
2006-04-06,4.8677,5.1276,4.778,5.1096,491385,0
2006-04-07,5.1096,5.3069,5.1096,5.2891,550621,0
2006-04-10,5.3338,5.5131,5.3248,5.4683,686046,0
2006-04-11,5.4683,5.5578,5.1993,5.2799,654700,0
2006-04-12,5.2263,5.3787,5.2263,5.2891,131855,0
2006-04-13,5.3069,5.3338,5.2531,5.316,70835,0
2006-04-17,5.343,5.4235,5.316,5.3787,221431,0
2006-04-18,5.3787,5.4235,5.3787,5.3876,230132,0
2006-04-19,5.3338,5.4235,5.3069,5.4235,221542,0
2006-04-20,5.4235,5.4235,5.316,5.3518,139104,0
2006-04-21,5.3338,5.4414,5.3338,5.4235,240951,0
2006-04-24,5.4235,5.4773,5.3787,5.4145,247980,0
2006-04-25,5.4324,5.4683,5.244,5.3338,330640,0
2006-04-26,5.3338,5.4056,5.3338,5.3964,163648,0
2006-04-27,5.3518,5.3876,5.2263,5.3069,233144,0
2006-04-28,5.3338,5.3787,5.244,5.2622,225893,0
2006-05-01,5.2531,5.4504,5.1993,5.2891,394224,0
2006-05-02,5.343,5.4145,5.2891,5.2891,180381,0
2006-05-03,5.2891,5.3248,5.1636,5.244,172906,0
2006-05-04,5.244,5.2891,5.2173,5.244,178037,0
2006-05-05,5.3338,5.3964,5.2083,5.2173,262706,0
2006-05-08,5.2083,5.2353,5.0828,5.1545,278770,0
2006-05-09,5.1276,5.2622,5.1276,5.2353,178260,0
2006-05-10,5.2799,5.2799,5.1009,5.2083,175471,0
2006-05-11,5.2799,5.2799,5.0201,5.0649,229687,0
2006-05-12,5.029,5.1096,4.8767,4.8856,232698,0
2006-05-15,4.7691,4.805,4.6168,4.6795,421110,0
2006-05-16,4.6526,4.8139,4.6436,4.7422,271072,0
2006-05-17,4.7601,4.8408,4.6257,4.6257,170898,0
2006-05-18,4.6257,4.6257,4.4643,4.518,276761,0
2006-05-19,4.5092,4.5092,4.3031,4.4375,319485,0
2006-05-22,4.3925,4.3925,4.2581,4.3478,277543,0
2006-05-23,4.4822,4.6168,4.4822,4.5538,193990,0
2006-05-24,4.5092,4.5989,4.3568,4.3836,166212,0
2006-05-25,4.4822,4.6615,4.4822,4.5898,143009,0
2006-05-26,4.5808,4.6615,4.5449,4.5898,113003,0
2006-05-30,4.6168,4.6974,4.536,4.563,121704,0
2006-05-31,4.5898,4.6526,4.5001,4.5989,97608,0
2006-06-01,4.6076,4.6883,4.536,4.6704,103633,0
2006-06-02,4.6704,4.8318,4.6344,4.7422,165321,0
2006-06-05,4.7512,4.8139,4.6168,4.7422,122705,0
2006-06-06,4.7422,4.7422,4.5719,4.6615,113672,0
2006-06-07,4.6168,4.6257,4.3478,4.3925,224109,0
2006-06-08,4.3478,4.3925,4.0789,4.3747,260363,0
2006-06-09,4.4195,4.518,4.3747,4.4104,76413,0
2006-06-12,4.3925,4.4822,4.1685,4.1954,316362,0
2006-06-13,4.2133,4.2133,3.8725,3.8996,295502,0
2006-06-14,3.8547,4.0968,3.7021,4.043,319149,0
2006-06-15,4.0789,4.3031,4.0789,4.3031,184061,0
2006-06-16,4.3031,4.3031,4.0789,4.1775,116125,0
2006-06-19,4.0878,4.1416,3.9354,3.9354,93816,0
2006-06-20,3.9534,4.0878,3.9443,3.9712,108540,0
2006-06-21,3.9443,4.1685,3.9443,4.0968,167552,0
2006-06-22,4.1685,4.1685,4.034,4.1146,63920,0
2006-06-23,4.0518,4.2581,3.9893,4.2492,150708,0
2006-06-26,4.2133,4.267,4.0518,4.1775,171901,0
2006-06-27,4.1775,4.2581,4.1775,4.2133,105640,0
2006-06-28,4.2401,4.267,4.1954,4.1954,105640,0
2006-06-29,4.1954,4.2133,4.0698,4.1595,266944,0
2006-06-30,4.1685,4.3925,4.1685,4.3478,162086,0
2006-07-03,4.3568,4.6615,4.3568,4.6168,147807,0
2006-07-05,4.7512,4.7512,4.5001,4.5898,201129,0
2006-07-06,4.6615,4.6615,4.4822,4.563,105081,0
2006-07-07,4.5719,4.5898,4.4912,4.518,110548,0
2006-07-10,4.5001,4.518,4.3656,4.3656,106979,0
2006-07-11,4.3478,4.4375,4.285,4.3568,88348,0
2006-07-12,4.3836,4.4464,4.3836,4.4104,50310,0
2006-07-13,4.4014,4.4822,4.3118,4.3209,123822,0
2006-07-14,4.3299,4.4822,4.3299,4.4822,174022,0
2006-07-17,4.4822,4.4822,4.3118,4.3299,118803,0
2006-07-18,4.3299,4.3836,4.0789,4.1146,203583,0
2006-07-19,4.1326,4.1595,4.034,4.0968,125050,0
2006-07-20,4.1236,4.1505,4.043,4.0518,74405,0
2006-07-21,4.0789,4.0789,4.034,4.034,52096,0
2006-07-24,4.034,4.1236,4.034,4.0609,126613,0
2006-07-25,4.0698,4.1416,4.0518,4.1326,117131,0
2006-07-26,4.1685,4.2401,4.1326,4.1954,192985,0
2006-07-27,4.2133,4.2939,4.2043,4.2043,169001,0
2006-07-28,4.2223,4.3478,4.2223,4.285,77306,0
2006-07-31,4.3031,4.4553,4.3031,4.4375,140890,0
2006-08-01,4.4104,4.4822,4.2312,4.2312,367787,0
2006-08-02,4.3031,4.3031,4.0698,4.2133,264491,0
2006-08-03,4.1685,4.3299,4.1685,4.2939,82326,0
2006-08-04,4.285,4.3836,4.285,4.3568,164984,0
2006-08-07,4.3747,4.5272,4.3387,4.4822,182722,0
2006-08-08,4.4822,4.518,4.4014,4.4283,133082,0
2006-08-09,4.4014,4.4822,4.3925,4.4643,102293,0
2006-08-10,4.4375,4.4822,4.2401,4.276,218977,0
2006-08-11,4.3031,4.3568,4.2492,4.3568,58900,0
2006-08-14,4.3478,4.3568,4.2312,4.3209,173242,0
2006-08-15,4.2939,4.3387,4.2581,4.3031,108206,0
2006-08-16,4.3118,4.3478,4.267,4.3031,77306,0
2006-08-17,4.3299,4.3299,4.1775,4.267,188858,0
2006-08-18,4.2581,4.3656,4.2581,4.3299,142117,0
2006-08-21,4.3299,4.3568,4.285,4.2939,114676,0
2006-08-22,4.3478,4.3478,4.3031,4.3478,126722,0
2006-08-23,4.3478,4.3478,4.267,4.3031,63362,0
2006-08-24,4.3209,4.3209,4.267,4.285,83106,0
2006-08-25,4.267,4.3478,4.267,4.3478,61577,0
2006-08-28,4.3387,4.3478,4.285,4.285,49529,0
2006-08-29,4.276,4.285,4.2581,4.267,89687,0
2006-08-30,4.276,4.2939,4.2581,4.276,91363,0
2006-08-31,4.3925,4.4375,4.3031,4.3478,345700,0
2006-09-01,4.3836,4.6257,4.3656,4.5538,223216,0
2006-09-05,4.6344,4.6615,4.4822,4.5538,225334,0
2006-09-06,4.5538,4.6076,4.5538,4.5808,119807,0
2006-09-07,4.5719,4.6257,4.5001,4.5538,190976,0
2006-09-08,4.518,4.5272,4.3031,4.3836,175582,0
2006-09-11,4.3478,4.3656,4.1505,4.1685,210387,0
2006-09-12,4.1954,4.2133,4.1416,4.1685,197000,0
2006-09-13,4.1236,4.2581,4.0878,4.2133,107312,0
2006-09-14,4.2401,4.285,4.0789,4.1058,155950,0
2006-09-15,4.1058,4.1775,4.1058,4.1236,114339,0
2006-09-18,4.1236,4.285,4.1146,4.2312,139104,0
2006-09-19,4.2581,4.4464,4.2581,4.4014,284347,0
2006-09-20,4.4375,4.4464,4.1775,4.2133,234482,0
2006-09-21,4.1954,4.276,4.0878,4.1505,196556,0
2006-09-22,4.1505,4.2043,4.1236,4.1863,74517,0
2006-09-25,4.2043,4.2043,4.034,4.0878,219535,0
2006-09-26,4.0789,4.1236,4.043,4.0878,100396,0
2006-09-27,4.0789,4.2581,4.0789,4.2133,85003,0
2006-09-28,4.2492,4.3031,4.1685,4.2133,133192,0
2006-09-29,4.2581,4.285,4.2043,4.285,86228,0
2006-10-02,4.276,4.3747,4.2492,4.2939,88796,0
2006-10-03,4.3031,4.3031,4.0878,4.1595,127839,0
2006-10-04,4.0878,4.1236,3.7651,3.8637,581073,0
2006-10-05,3.8996,3.9893,3.8905,3.9802,347372,0
2006-10-06,3.9893,4.0251,3.9085,3.9893,204587,0
2006-10-09,3.9443,4.1505,3.8996,3.9981,214069,0
2006-10-10,4.0251,4.0251,3.9085,3.9534,105863,0
2006-10-11,3.9443,4.2581,3.9443,4.2223,245191,0
2006-10-12,4.2401,4.2581,4.1775,4.2312,75186,0
2006-10-13,4.1954,4.3387,4.1954,4.3031,126722,0
2006-10-16,4.3031,4.4195,4.3031,4.3925,130180,0
2006-10-17,4.3836,4.3925,4.2581,4.3209,111106,0
2006-10-18,4.3118,4.3118,4.1685,4.285,88796,0
2006-10-19,4.2401,4.3209,4.2401,4.3209,93593,0
2006-10-20,4.3118,4.3387,4.2312,4.276,141336,0
2006-10-23,4.267,4.2939,4.1685,4.2312,43171,0
2006-10-24,4.2312,4.285,4.1505,4.1954,75076,0
2006-10-25,4.1685,4.276,4.1595,4.2133,148922,0
2006-10-26,4.2401,4.267,4.1685,4.267,188188,0
2006-10-27,4.267,4.2939,4.2133,4.276,124492,0
2006-10-30,4.285,4.2939,4.1775,4.2133,112780,0
2006-10-31,4.2043,4.2312,4.0698,4.1236,299184,0
2006-11-01,4.1236,4.2312,4.1058,4.1954,100730,0
2006-11-02,4.1863,4.1954,4.0518,4.0878,98725,0
2006-11-03,4.1236,4.1954,4.0878,4.1236,171010,0
2006-11-06,4.1505,4.1505,4.1058,4.1058,139104,0
2006-11-07,4.0789,4.1326,4.0789,4.1236,139441,0
2006-11-08,4.1058,4.1954,4.0789,4.1236,173463,0
2006-11-09,4.1236,4.2492,4.1236,4.2223,217973,0
2006-11-10,4.2401,4.2401,4.1863,4.1954,83106,0
2006-11-13,4.1775,4.2581,4.1595,4.2223,166212,0
2006-11-14,4.2492,4.3478,4.2312,4.3118,178150,0
2006-11-15,4.3209,4.4822,4.3209,4.4464,260809,0
2006-11-16,4.4553,4.5719,4.3031,4.3118,237269,0
2006-11-17,4.3118,4.6883,4.3118,4.6795,489825,0
2006-11-20,4.6974,4.7064,4.4822,4.6168,417650,0
2006-11-21,4.6168,4.6615,4.5449,4.563,216969,0
2006-11-22,4.5449,4.5538,4.4822,4.518,177926,0
2006-11-24,4.5719,4.5719,4.518,4.5719,49529,0
2006-11-27,4.5719,4.5989,4.5272,4.5272,99728,0
2006-11-28,4.5898,4.5898,4.4912,4.5092,143122,0
2006-11-29,4.5092,4.6076,4.4822,4.6076,167774,0
2006-11-30,4.6076,4.7512,4.5719,4.6526,272298,0
2006-12-01,4.6526,4.6526,4.5719,4.6436,117354,0
2006-12-04,4.6344,4.6615,4.5449,4.5538,145019,0
2006-12-05,4.5538,4.5808,4.5272,4.5719,98946,0
2006-12-06,4.5449,4.5898,4.5001,4.536,123490,0
2006-12-07,4.5272,4.536,4.4375,4.4732,136874,0
2006-12-08,4.6168,4.8318,4.5538,4.8139,560104,0
2006-12-11,4.8228,5.0112,4.8139,4.8677,388870,0
2006-12-12,4.9034,4.9304,4.7512,4.7601,187072,0
2006-12-13,4.787,4.796,4.6883,4.7691,181382,0
2006-12-14,4.787,4.8408,4.7601,4.796,285909,0
2006-12-15,4.805,4.8139,4.6168,4.6526,163423,0
2006-12-18,4.6883,4.6883,4.4822,4.5538,248539,0
2006-12-19,4.518,4.6615,4.5001,4.6526,104747,0
2006-12-20,4.6883,4.6883,4.518,4.536,182387,0
2006-12-21,4.536,4.536,4.4553,4.4553,194100,0
2006-12-22,4.4553,4.5449,4.4375,4.4732,88461,0
2006-12-26,4.4014,4.5449,4.4014,4.4732,85784,0
2006-12-27,4.4822,4.5272,4.4553,4.4643,71728,0
2006-12-28,4.3925,4.5001,4.3478,4.4912,254562,0
2006-12-29,4.4822,4.5001,4.4553,4.4912,144907,0
2007-01-03,4.4912,4.5001,4.3031,4.3209,303536,0
2007-01-04,4.3209,4.3568,4.1236,4.1595,361651,0
2007-01-05,4.1326,4.2133,4.1058,4.1236,207821,0
2007-01-08,4.1416,4.4283,4.1236,4.3568,204922,0
2007-01-09,4.3118,4.4732,4.2133,4.3299,432487,0
2007-01-10,4.3118,4.3299,4.2223,4.2223,128619,0
2007-01-11,4.2312,4.3478,4.0968,4.2312,193543,0
2007-01-12,4.1685,4.276,4.1685,4.2492,63249,0
2007-01-16,4.2312,4.4195,4.2133,4.2492,166212,0
2007-01-17,4.2133,4.4104,4.2133,4.4014,133303,0
2007-01-18,4.3836,4.4283,4.3031,4.3031,94596,0
2007-01-19,4.285,4.4732,4.285,4.4375,116349,0
2007-01-22,4.4375,4.4822,4.3478,4.3568,69051,0
2007-01-23,4.3118,4.4822,4.3031,4.4643,112891,0
2007-01-24,4.4732,4.5808,4.4375,4.5538,220093,0
2007-01-25,4.6168,4.6344,4.3299,4.3568,290593,0
2007-01-26,4.3568,4.4732,4.3478,4.4283,158181,0
2007-01-29,4.4014,4.4195,4.3387,4.3656,122260,0
2007-01-30,4.3299,4.3387,4.1595,4.3387,291709,0
2007-01-31,4.3387,4.4464,4.3387,4.4464,244746,0
2007-02-01,4.4553,4.6168,4.4464,4.536,536677,0
2007-02-02,4.5538,4.5719,4.1775,4.3031,526748,0
2007-02-05,4.3031,4.3209,4.1685,4.2133,282449,0
2007-02-06,4.2133,4.285,4.1775,4.285,130962,0
2007-02-07,4.2581,4.2939,4.1954,4.2133,133974,0
2007-02-08,4.2133,4.2939,4.2133,4.276,50532,0
2007-02-09,4.285,4.2939,4.1685,4.1685,105750,0
2007-02-12,4.1775,4.1775,3.8547,3.9893,480446,0
2007-02-13,4.034,4.1775,3.9893,4.1505,317348,0
2007-02-14,4.1595,4.2581,4.043,4.0789,146882,0
2007-02-15,4.043,4.0878,3.9623,3.9623,308888,0
2007-02-16,4.0251,4.034,3.9264,3.9534,537459,0
2007-02-20,3.9443,3.9893,3.9173,3.9534,239837,0
2007-02-21,3.9534,4.0162,3.9443,4.007,385191,0
2007-02-22,4.007,4.1685,3.9534,4.1416,295056,0
2007-02-23,4.1685,4.2312,3.9981,4.0698,172906,0
2007-02-26,4.0698,4.1416,4.0698,4.1058,104634,0
2007-02-27,4.0878,4.0878,3.9173,3.9802,181495,0
2007-02-28,3.9443,3.9981,3.8725,3.9443,148810,0
2007-03-01,3.8547,3.9354,3.7291,3.9085,246820,0
2007-03-02,3.774,3.8905,3.6844,3.7473,200572,0
2007-03-05,3.7203,3.7203,3.6306,3.6575,207041,0
2007-03-06,3.7291,3.9085,3.7291,3.8547,185958,0
2007-03-07,3.8996,4.0698,3.8725,3.9802,182946,0
2007-03-08,4.0162,4.1326,3.8817,3.8905,208268,0
2007-03-09,4.007,4.034,3.8637,3.8996,126834,0
2007-03-12,3.9354,4.0251,3.9085,4.0162,171901,0
2007-03-13,4.034,4.043,3.8099,3.8188,174691,0
2007-03-14,3.8368,3.8368,3.7021,3.7382,263261,0
2007-03-15,3.774,3.774,3.6665,3.6933,159296,0
2007-03-16,3.541,3.5678,3.272,3.5589,572820,0
2007-03-19,3.5768,3.6126,3.4066,3.523,362322,0
2007-03-20,3.4961,3.5141,3.4423,3.4603,314912,0
2007-03-21,3.4603,3.4872,3.3796,3.4603,243965,0
2007-03-22,3.4692,3.6306,3.4335,3.5948,264937,0
2007-03-23,3.5857,3.6665,3.541,3.6665,177367,0
2007-03-26,3.6575,3.6933,3.5948,3.5948,81434,0
2007-03-27,3.6037,3.6306,3.5141,3.5678,127727,0
2007-03-28,3.523,3.5768,3.4783,3.4783,126388,0
2007-03-29,3.4783,3.4872,3.4066,3.4603,165655,0
2007-03-30,3.4603,3.6126,3.4603,3.523,354290,0
2007-04-02,3.532,3.6754,3.532,3.5857,133082,0
2007-04-03,3.5948,3.6215,3.4961,3.5768,138213,0
2007-04-04,3.4961,3.5948,3.4961,3.5589,102182,0
2007-04-05,3.6037,3.6306,3.5678,3.5768,51762,0
2007-04-09,3.5857,3.5857,3.4961,3.4961,88684,0
2007-04-10,3.4961,3.5499,3.4066,3.4242,222101,0
2007-04-11,3.4066,3.541,3.4066,3.5051,149927,0
2007-04-12,3.5141,3.541,3.4335,3.4872,158627,0
2007-04-13,3.532,3.5589,3.4603,3.5141,211615,0
2007-04-16,3.541,3.5857,3.5051,3.5141,366783,0
2007-04-17,3.523,3.5589,3.4961,3.523,153719,0
2007-04-18,3.6037,3.6037,3.4603,3.532,239168,0
2007-04-19,3.4961,3.5678,3.4961,3.523,138436,0
2007-04-20,3.541,3.6575,3.523,3.6484,301525,0
2007-04-23,3.6575,3.7382,3.6395,3.6844,178484,0
2007-04-24,3.7203,3.8996,3.6844,3.8368,292825,0
2007-04-25,3.8368,3.9443,3.8188,3.8368,255678,0
2007-04-26,3.8547,3.8547,3.7021,3.774,146133,0
2007-04-27,3.783,4.034,3.7021,3.9712,202355,0
2007-04-30,4.0162,4.1236,3.8817,3.9173,235264,0
2007-05-01,3.9264,3.9981,3.6037,3.6665,492726,0
2007-05-02,3.6754,3.8725,3.6395,3.7382,236378,0
2007-05-03,3.783,3.783,3.6665,3.6665,150148,0
2007-05-04,3.6754,3.7021,3.6126,3.6126,170451,0
2007-05-07,3.6126,3.6665,3.5857,3.5857,138325,0
2007-05-08,3.5857,3.6126,3.541,3.5589,159072,0
2007-05-09,3.5678,3.6306,3.5589,3.6037,142786,0
2007-05-10,3.5857,3.6215,3.5499,3.5499,168667,0
2007-05-11,3.6215,3.774,3.6037,3.7291,241064,0
2007-05-14,3.6484,3.6933,3.5589,3.5678,387978,0
2007-05-15,3.523,3.541,3.4513,3.4692,231136,0
2007-05-16,3.4692,3.4692,3.4154,3.4154,183615,0
2007-05-17,3.4154,3.5141,3.3976,3.4872,242959,0
2007-05-18,3.4961,3.5499,3.4513,3.4783,102405,0
2007-05-21,3.4692,3.523,3.4242,3.4242,162979,0
2007-05-22,3.4513,3.5051,3.4242,3.4961,118580,0
2007-05-23,3.4961,3.5857,3.4154,3.5589,200236,0
2007-05-24,3.5768,3.5768,3.523,3.5499,175806,0
2007-05-25,3.5589,3.5589,3.4872,3.532,110772,0
2007-05-29,3.5589,3.5589,3.4513,3.4603,136540,0
2007-05-30,3.4423,3.532,3.4423,3.523,84892,0
2007-05-31,3.541,3.541,3.4692,3.4692,82996,0
2007-06-01,3.5768,3.6306,3.5499,3.5948,254786,0
2007-06-04,3.5948,3.6484,3.5948,3.5948,192872,0
2007-06-05,3.6037,3.6575,3.5857,3.6215,136427,0
2007-06-06,3.6665,3.6754,3.6306,3.6395,127281,0
2007-06-07,3.6665,3.6754,3.5768,3.5768,258578,0
2007-06-08,3.5768,3.5948,3.5589,3.5678,177591,0
2007-06-11,3.5857,3.6126,3.5857,3.6037,77083,0
2007-06-12,3.6037,3.6126,3.5678,3.5768,105305,0
2007-06-13,3.5768,3.6126,3.4961,3.532,250323,0
2007-06-14,3.5051,3.5589,3.5051,3.532,60128,0
2007-06-15,3.523,3.5589,3.4872,3.5051,138325,0
2007-06-18,3.5051,3.5678,3.5051,3.523,110102,0
2007-06-19,3.5499,3.9443,3.5141,3.792,712706,0
2007-06-20,3.792,3.9354,3.783,3.9173,326289,0
2007-06-21,3.9085,3.9893,3.8547,3.9264,244746,0
2007-06-22,3.9354,3.9443,3.8547,3.8817,101178,0
2007-06-25,3.792,3.8996,3.7113,3.8456,192872,0
2007-06-26,3.8456,3.8456,3.7203,3.7473,225111,0
2007-06-27,3.7473,3.8278,3.7113,3.8188,284569,0
2007-06-28,3.8456,3.8637,3.8188,3.8456,169783,0
2007-06-29,3.9443,4.1236,3.8996,3.9981,752642,0
2007-07-02,4.0698,4.0789,3.9443,3.9534,234147,0
2007-07-03,4.034,4.034,3.9712,3.9802,109434,0
2007-07-05,4.034,4.2581,3.9981,4.2043,486367,0
2007-07-06,4.1954,4.3925,4.1685,4.3925,403261,0
2007-07-09,4.4732,4.4822,4.3118,4.3568,327072,0
2007-07-10,4.3836,4.3836,4.285,4.3299,320044,0
2007-07-11,4.3209,4.4014,4.276,4.3925,251216,0
2007-07-12,4.4375,4.4822,4.4104,4.4643,279995,0
2007-07-13,4.4822,4.6436,4.4732,4.6076,528646,0
2007-07-16,4.7422,4.805,4.5538,4.7243,648007,0
2007-07-17,4.7243,4.778,4.6344,4.7153,653472,0
2007-07-18,4.6883,4.778,4.6168,4.7601,492168,0
2007-07-19,4.7243,4.8139,4.6795,4.8139,358641,0
2007-07-20,4.8318,4.8856,4.6974,4.778,437507,0
2007-07-23,4.7601,4.8497,4.7153,4.7512,385300,0
2007-07-24,4.7512,4.7512,4.3031,4.518,900450,0
2007-07-25,4.4912,4.5272,4.3568,4.5272,479451,0
2007-07-26,4.4822,4.5538,4.276,4.4104,377605,0
2007-07-27,4.4283,4.4375,4.2312,4.3836,319821,0
2007-07-30,4.276,4.4014,4.276,4.4014,315582,0
2007-07-31,4.3478,4.4195,4.0518,4.0698,801838,0
2007-08-01,3.9893,3.9893,3.7473,3.8817,683924,0
2007-08-02,4.1326,4.3299,3.801,3.8996,331199,0
2007-08-03,3.8725,3.9354,3.7382,3.8725,318925,0
2007-08-06,3.8547,3.8547,3.523,3.5768,443197,0
2007-08-07,3.6037,3.6037,3.4242,3.4692,578286,0
2007-08-08,3.4872,3.5768,3.4335,3.5141,625026,0
2007-08-09,3.4335,3.4783,3.2899,3.4066,669314,0
2007-08-10,3.4066,3.4066,3.1464,3.3526,941610,0
2007-08-13,3.4066,3.4783,3.2541,3.3171,511354,0
2007-08-14,3.3617,3.3617,3.2181,3.272,266163,0
2007-08-15,3.2361,3.4066,3.2272,3.272,255789,0
2007-08-16,3.272,3.3437,3.0927,3.3171,493841,0
2007-08-17,3.3976,3.4783,3.1824,3.4783,328076,0
2007-08-20,3.4961,3.541,3.3526,3.3885,170898,0
2007-08-21,3.3617,3.5051,3.3617,3.4603,316696,0
2007-08-22,3.4961,3.4961,3.4242,3.4872,271630,0
2007-08-23,3.532,3.6665,3.532,3.6484,228570,0
2007-08-24,3.6754,3.792,3.523,3.7021,140779,0
2007-08-27,3.7382,3.7382,3.6306,3.6844,130516,0
2007-08-28,3.6844,3.7113,3.5768,3.5768,78867,0
2007-08-29,3.5948,3.5948,3.4154,3.5499,209159,0
2007-08-30,3.5499,3.5499,3.4513,3.532,138658,0
2007-08-31,3.532,3.6126,3.4872,3.5948,245080,0
2007-09-04,3.5857,3.6933,3.5589,3.6754,128286,0
2007-09-05,3.6665,3.6754,3.5678,3.6126,96494,0
2007-09-06,3.8817,4.0698,3.8188,3.9623,632501,0
2007-09-07,3.9443,3.9802,3.8188,3.9534,238611,0
2007-09-10,3.9443,3.9981,3.8905,3.9085,106979,0
2007-09-11,3.9443,3.9443,3.792,3.8996,88796,0
2007-09-12,3.8547,4.0789,3.8547,4.0251,259693,0
2007-09-13,4.034,4.0789,3.9712,4.043,126054,0
2007-09-14,3.9893,4.0968,3.9712,4.0518,141003,0
2007-09-17,3.9981,4.0518,3.9173,4.043,161193,0
2007-09-18,4.0251,4.1416,4.0162,4.1416,218754,0
2007-09-19,4.1685,4.276,4.1236,4.2581,253223,0
2007-09-20,4.285,4.285,4.1416,4.1954,171678,0
2007-09-21,4.1685,4.2939,4.1236,4.285,204474,0
2007-09-24,4.2581,4.2939,4.1954,4.2043,134532,0
2007-09-25,4.1685,4.2133,4.0789,4.1236,104859,0
2007-09-26,4.0968,4.4912,4.0968,4.4822,519163,0
2007-09-27,4.6615,4.7422,4.518,4.6344,905023,0
2007-09-28,4.6436,4.6526,4.4912,4.5092,362210,0
2007-10-01,4.5449,4.5989,4.276,4.4912,693519,0
2007-10-02,4.5092,4.5808,4.4283,4.4822,204252,0
2007-10-03,4.4375,4.5719,4.4375,4.5272,169449,0
2007-10-04,4.5272,4.5449,4.3478,4.4375,190866,0
2007-10-05,4.4464,4.5719,4.3478,4.5449,214515,0
2007-10-08,4.4822,4.5719,4.4732,4.5001,93256,0
2007-10-09,4.4732,4.5719,4.4643,4.5719,124717,0
2007-10-10,4.563,4.5719,4.5092,4.5538,161751,0
2007-10-11,4.536,4.6076,4.3925,4.4283,273860,0
2007-10-12,4.5719,4.5719,4.4643,4.563,99616,0
2007-10-15,4.563,4.6436,4.5272,4.6257,237496,0
2007-10-16,4.6974,4.7512,4.6168,4.7422,329302,0
2007-10-17,4.7422,5.0471,4.7064,4.9843,642762,0
2007-10-18,5.0201,5.2622,4.9843,5.0828,651688,0
2007-10-19,5.1366,5.1366,4.8677,4.9484,288586,0
2007-10-22,4.8408,4.8856,4.6615,4.787,476997,0
2007-10-23,4.7601,4.9304,4.7601,4.8767,202801,0
2007-10-24,4.8497,4.9304,4.8139,4.8497,208268,0
2007-10-25,4.9304,4.9662,4.8408,4.9304,293604,0
2007-10-26,4.8945,5.0379,4.8856,4.9932,348934,0
2007-10-29,5.2353,5.2891,5.0471,5.1545,615657,0
2007-10-30,5.1545,5.1904,4.9484,4.9932,499417,0
2007-10-31,4.9751,5.1545,4.9662,5.1457,389650,0
2007-11-01,5.1096,5.2083,5.074,5.1366,250992,0
2007-11-02,5.1545,5.1993,4.8856,5.1096,428137,0
2007-11-05,5.1636,5.1636,4.778,4.9125,174355,0
2007-11-06,4.9751,5.1545,4.8945,5.1096,535226,0
2007-11-07,5.4683,5.4683,5.0558,5.1009,334723,0
2007-11-08,4.8228,5.1904,4.8228,4.9843,272412,0
2007-11-09,5.1276,5.1276,4.805,4.8856,319262,0
2007-11-12,4.9751,4.9751,4.5719,4.5719,479067,0
2007-11-13,4.5538,4.7064,4.5538,4.6526,325901,0
2007-11-14,4.7064,4.8228,4.7064,4.7243,268617,0
2007-11-15,4.8856,4.8856,4.6168,4.6795,213763,0
2007-11-16,4.778,4.796,4.6795,4.7691,171010,0
2007-11-19,4.796,4.796,4.6795,4.7153,169560,0
2007-11-20,4.6526,4.8139,4.6526,4.805,147735,0
2007-11-21,4.9751,4.9751,4.7064,4.787,218694,0
2007-11-23,4.7422,4.8139,4.7064,4.7512,56669,0
2007-11-26,4.9034,4.9034,4.7512,4.796,285461,0
2007-11-27,4.796,4.8228,4.5989,4.7064,258445,0
2007-11-28,4.6704,4.7243,4.5989,4.7153,189305,0
2007-11-29,4.7333,4.7691,4.6704,4.7064,144903,0
2007-11-30,4.7064,4.7512,4.5808,4.6168,125385,0
2007-12-03,4.6168,4.6795,4.5538,4.5898,127036,0
2007-12-04,4.5272,4.5989,4.4822,4.5538,149814,0
2007-12-05,4.5719,4.6615,4.518,4.5898,180757,0
2007-12-06,4.6883,4.6883,4.5719,4.6883,220646,0
2007-12-07,4.7243,4.8228,4.6883,4.778,162539,0
2007-12-10,4.9034,4.9304,4.7333,4.8408,272508,0
2007-12-11,4.9304,4.9304,4.7512,4.787,176028,0
2007-12-12,4.9304,4.9304,4.7601,4.8228,105658,0
2007-12-13,4.7064,4.8408,4.7064,4.8318,90358,0
2007-12-14,4.8318,4.8945,4.796,4.8677,113783,0
2007-12-17,4.7512,4.9662,4.7512,4.8856,179264,0
2007-12-18,5.1545,5.1545,4.6168,4.7064,383987,0
2007-12-19,4.7064,4.7064,4.5001,4.5538,305051,0
2007-12-20,4.4912,4.5808,4.285,4.536,468631,0
2007-12-21,4.5808,4.5808,4.4464,4.5538,253001,0
2007-12-24,4.7064,4.7064,4.4822,4.5989,91539,0
2007-12-26,4.6615,4.7064,4.5808,4.6974,79030,0
2007-12-27,4.7064,4.7064,4.5808,4.5898,100241,0
2007-12-28,4.6615,4.7064,4.563,4.6526,222101,0
2007-12-31,4.5989,4.7333,4.5272,4.5538,171800,0
2008-01-02,4.536,4.6974,4.536,4.6168,112025,0
2008-01-03,4.6704,4.796,4.6257,4.778,186682,0
2008-01-04,4.778,4.796,4.518,4.518,164773,0
2008-01-07,4.787,4.787,4.3925,4.4643,181199,0
2008-01-08,4.4014,4.5989,4.4014,4.5272,136781,0
2008-01-09,4.5719,4.7153,4.4822,4.6704,319947,0
2008-01-10,4.8318,4.8318,4.563,4.6526,175587,0
2008-01-11,4.5989,4.6526,4.5092,4.6526,190602,0
2008-01-14,4.7333,4.8408,4.6436,4.8318,156172,0
2008-01-15,4.6974,4.796,4.6168,4.6974,188478,0
2008-01-16,4.5989,4.6436,4.3836,4.5719,270371,0
2008-01-17,4.5719,4.5719,4.3031,4.3299,229011,0
2008-01-18,4.3031,4.563,4.3031,4.3478,193164,0
2008-01-22,4.034,4.2581,3.9354,4.1954,258776,0
2008-01-23,4.0698,4.2043,3.8188,4.034,302799,0
2008-01-24,3.9443,4.2581,3.9443,4.2312,174501,0
2008-01-25,4.2223,4.3118,4.1505,4.1954,186075,0
2008-01-28,4.043,4.2939,4.034,4.2401,211740,0
2008-01-29,4.2133,4.3031,4.2133,4.276,51572,0
2008-01-30,4.3031,4.3747,4.2401,4.3209,80568,0
2008-01-31,4.2401,4.3568,4.2401,4.3031,64413,0
2008-02-01,4.3299,4.4283,4.2581,4.3209,222443,0
2008-02-04,4.3209,4.6526,4.3209,4.6526,220469,0
2008-02-05,4.4822,4.5449,4.3031,4.3209,396928,0
2008-02-06,4.3925,4.5092,4.3568,4.3925,176423,0
2008-02-07,4.3925,4.3925,4.1236,4.3836,53818,0
2008-02-08,4.3568,4.4822,4.3118,4.3478,91398,0
2008-02-11,4.3478,4.5272,4.3118,4.5272,111083,0
2008-02-12,4.4822,4.5898,4.4822,4.5538,142117,0
2008-02-13,4.518,4.7601,4.518,4.7601,274033,0
2008-02-14,4.8677,4.9751,4.6168,4.7243,424264,0
2008-02-15,4.8587,4.8767,4.6883,4.7153,216490,0
2008-02-19,4.8856,4.8856,4.7243,4.7512,189231,0
2008-02-20,4.7601,4.8497,4.7064,4.796,159886,0
2008-02-21,4.7512,4.8497,4.7064,4.778,193574,0
2008-02-22,4.778,4.8767,4.7512,4.8139,137344,0
2008-02-25,4.8767,4.9215,4.7601,4.8677,169881,0
2008-02-26,4.796,4.9574,4.787,4.8945,189432,0
2008-02-27,4.9215,4.9304,4.8497,4.9304,133896,0
2008-02-28,4.9125,5.1993,4.9125,5.0918,444320,0
2008-02-29,5.1545,5.1545,4.9034,4.9843,177410,0
2008-03-03,4.9394,4.9574,4.787,4.8408,184845,0
2008-03-04,4.9125,4.9394,4.6257,4.7601,347449,0
2008-03-05,4.805,4.9394,4.7512,4.9304,228875,0
2008-03-06,4.8767,4.9932,4.8767,4.9125,178244,0
2008-03-07,4.9034,4.9394,4.6168,4.8139,176234,0
2008-03-10,4.9932,4.9932,4.5449,4.5538,410855,0
2008-03-11,4.4822,4.7333,4.4104,4.5092,328171,0
2008-03-12,4.5092,4.6795,4.4375,4.4375,223241,0
2008-03-13,4.3925,4.5449,4.3656,4.5449,190993,0
2008-03-14,4.563,4.5808,4.3656,4.4014,210676,0
2008-03-17,4.3747,4.3747,4.0518,4.1326,303576,0
2008-03-18,4.2581,4.2581,4.1058,4.1685,159859,0
2008-03-19,4.1685,4.1775,3.9173,3.9173,285953,0
2008-03-20,3.8996,3.8996,3.7651,3.8188,196204,0
2008-03-24,3.8188,4.1058,3.8188,4.1058,281306,0
2008-03-25,4.1416,4.1954,3.9981,4.1954,117232,0
2008-03-26,4.2223,4.3299,4.2223,4.3299,127175,0
2008-03-27,4.3299,4.4283,4.267,4.4014,120600,0
2008-03-28,4.4014,4.536,4.3836,4.4464,210488,0
2008-03-31,4.4375,4.536,4.267,4.3656,107998,0
2008-04-01,4.3747,4.4104,4.3118,4.3568,95575,0
2008-04-02,4.3299,4.3387,4.2492,4.2939,134995,0
2008-04-03,4.267,4.3925,4.2312,4.3568,87751,0
2008-04-04,4.2223,4.3031,4.1416,4.2312,400111,0
2008-04-07,4.3925,4.3925,4.1326,4.2133,158485,0
2008-04-08,4.1863,4.1863,4.0789,4.1236,119983,0
2008-04-09,4.1595,4.2492,4.1146,4.1685,223026,0
2008-04-10,4.1863,4.2939,4.1685,4.267,134847,0
2008-04-11,4.2312,4.3031,4.1863,4.1954,110745,0
2008-04-14,4.1954,4.2043,4.1058,4.1416,173114,0
2008-04-15,4.1236,4.2492,4.0789,4.2401,149456,0
2008-04-16,4.1954,4.5092,4.1954,4.4195,247441,0
2008-04-17,4.4195,4.5898,4.4195,4.4732,205620,0
2008-04-18,4.4375,4.4822,4.4195,4.4822,228935,0
2008-04-21,4.4822,4.563,4.4553,4.5538,235999,0
2008-04-22,4.5001,4.5449,4.4553,4.4822,266909,0
2008-04-23,4.4912,4.4912,4.3209,4.3209,161399,0
2008-04-24,4.267,4.3209,4.2312,4.2492,61951,0
2008-04-25,4.2312,4.3387,4.2133,4.3299,111629,0
2008-04-28,4.2939,4.3031,4.2223,4.2581,74427,0
2008-04-29,4.2492,4.2581,4.1326,4.1505,110393,0
2008-04-30,4.1416,4.1775,4.0789,4.0878,203120,0
2008-05-01,4.0789,4.1416,3.9893,4.1146,244741,0
2008-05-02,4.1326,4.2581,4.1236,4.2133,139918,0
2008-05-05,4.3656,4.4283,4.2133,4.3925,391386,0
2008-05-06,4.3568,4.4195,4.285,4.3118,257879,0
2008-05-07,4.3118,4.4014,4.276,4.3118,219576,0
2008-05-08,4.3387,4.3747,4.2939,4.2939,125356,0
2008-05-09,4.3209,4.4732,4.3209,4.4553,224234,0
2008-05-12,4.4553,4.4553,4.3299,4.3747,175555,0
2008-05-13,4.3478,4.3836,4.3118,4.3747,109406,0
2008-05-14,4.3568,4.3836,4.3299,4.3478,159091,0
2008-05-15,4.3568,4.3925,4.3387,4.3656,124136,0
2008-05-16,4.3925,4.563,4.3656,4.4822,299818,0
2008-05-19,4.4822,4.5719,4.4822,4.5092,212977,0
2008-05-20,4.5449,4.6526,4.5001,4.6076,247821,0
2008-05-21,4.6344,4.8856,4.6257,4.6704,485100,0
2008-05-22,4.6615,4.805,4.6436,4.6883,145290,0
2008-05-23,4.6795,4.7333,4.5272,4.5272,134010,0
2008-05-27,4.4912,4.6344,4.4375,4.5092,228349,0
2008-05-28,4.4732,4.6615,4.4195,4.6436,191060,0
2008-05-29,4.6436,4.6436,4.5092,4.5272,201942,0
2008-05-30,4.5719,4.6436,4.5449,4.6344,112101,0
2008-06-02,4.5898,4.6974,4.5898,4.6257,107183,0
2008-06-03,4.6436,4.6883,4.4912,4.5272,149020,0
2008-06-04,4.5272,4.5719,4.4283,4.4375,167992,0
2008-06-05,4.4643,4.6076,4.4375,4.5808,91971,0
2008-06-06,4.5989,4.6615,4.4732,4.5898,285101,0
2008-06-09,4.6076,4.6436,4.3031,4.536,172764,0
2008-06-10,4.4912,4.6526,4.4732,4.6076,377501,0
2008-06-11,4.5989,4.6704,4.5449,4.6344,492612,0
2008-06-12,4.6076,4.6615,4.5538,4.6076,168175,0
2008-06-13,4.6168,4.6974,4.5989,4.6795,154376,0
2008-06-16,4.7064,4.7422,4.6168,4.6257,157557,0
2008-06-17,4.6436,4.7064,4.5808,4.6076,190780,0
2008-06-18,4.6344,4.796,4.6076,4.778,304453,0
2008-06-19,4.796,4.8318,4.7422,4.7691,270782,0
2008-06-20,4.796,4.796,4.5272,4.5898,221184,0
2008-06-23,4.563,5.0558,4.5001,4.9125,462420,0
2008-06-24,4.9484,5.0021,4.7333,4.7601,251342,0
2008-06-25,4.805,4.805,4.6257,4.7153,109192,0
2008-06-26,4.7333,4.787,4.6436,4.6795,98915,0
2008-06-27,4.7153,4.796,4.6883,4.7601,116972,0
2008-06-30,4.7064,4.7512,4.4643,4.536,359815,0
2008-07-01,4.4822,4.6168,4.4643,4.5272,159846,0
2008-07-02,4.4822,4.5719,4.4104,4.4822,303686,0
2008-07-03,4.4822,4.4822,4.3209,4.3478,147048,0
2008-07-07,4.3478,4.3747,4.1685,4.2312,340964,0
2008-07-08,4.2312,4.2401,3.8547,4.0698,234977,0
2008-07-09,4.0968,4.2223,4.0789,4.0878,203523,0
2008-07-10,4.1146,4.1685,4.034,4.043,250287,0
2008-07-11,4.0518,4.1236,3.9893,4.0609,163217,0
2008-07-14,4.0609,4.2133,4.0609,4.1685,410808,0
2008-07-15,4.2133,4.2939,4.1058,4.2133,413189,0
2008-07-16,4.1685,4.1775,4.0609,4.0698,198353,0
2008-07-17,4.0789,4.1058,3.8368,3.9173,262740,0
2008-07-18,3.8817,3.9893,3.8817,3.9712,212060,0
2008-07-21,3.9085,3.9893,3.8099,3.9802,470556,0
2008-07-22,3.9354,3.9802,3.8278,3.8637,248462,0
2008-07-23,3.8547,3.8547,3.6395,3.6665,228679,0
2008-07-24,3.6575,3.7203,3.532,3.5589,257169,0
2008-07-25,3.5141,3.8637,3.5141,3.8278,217880,0
2008-07-28,3.8099,3.8456,3.6484,3.6575,147598,0
2008-07-29,3.5948,3.6306,3.5499,3.5499,131004,0
2008-07-30,3.5857,3.8278,3.5499,3.8099,219505,0
2008-07-31,3.8099,3.8547,3.6754,3.783,150537,0
2008-08-01,3.7473,3.8547,3.6575,3.6665,93783,0
2008-08-04,3.6484,3.6665,3.4961,3.4961,177666,0
2008-08-05,3.4961,3.5857,3.4513,3.523,242828,0
2008-08-06,3.532,3.6126,3.4513,3.6126,143544,0
2008-08-07,3.6306,3.7382,3.4961,3.5678,147347,0
2008-08-08,3.4513,3.5051,3.3171,3.3796,291843,0
2008-08-11,3.3617,3.4066,3.2631,3.3796,244612,0
2008-08-12,3.4335,3.4603,3.3617,3.4242,128800,0
2008-08-13,3.4423,3.6844,3.4242,3.6844,181511,0
2008-08-14,3.6306,3.7021,3.5768,3.6037,138375,0
2008-08-15,3.5678,3.5678,3.4423,3.4872,131878,0
2008-08-18,3.4692,3.5857,3.4066,3.4154,144823,0
2008-08-19,3.4513,3.5141,3.4242,3.4603,88184,0
2008-08-20,3.4513,3.6844,3.4513,3.6575,182975,0
2008-08-21,3.6754,3.7203,3.6306,3.7021,114317,0
2008-08-22,3.6933,3.6933,3.5589,3.6215,94207,0
2008-08-25,3.5948,3.6484,3.4603,3.5051,162206,0
2008-08-26,3.5051,3.5141,3.3706,3.3796,314246,0
2008-08-27,3.4066,3.4603,3.3976,3.4513,404962,0
2008-08-28,3.4961,3.4961,3.3885,3.4335,95139,0
2008-08-29,3.4603,3.4603,3.3976,3.4066,81896,0
2008-09-02,3.3706,3.4423,3.3437,3.3617,141166,0
2008-09-03,3.3706,3.4961,3.1376,3.3526,325360,0
2008-09-04,3.3796,3.4423,3.3077,3.3885,138728,0
2008-09-05,3.3617,3.3796,3.2631,3.3526,165129,0
2008-09-08,3.2181,3.4066,3.2181,3.3171,164356,0
2008-09-09,3.3077,3.3077,3.0389,3.0389,244172,0
2008-09-10,3.0299,3.0927,2.9224,3.0031,252794,0
2008-09-11,2.9403,2.9673,2.8149,2.9313,154244,0
2008-09-12,2.9224,3.021,2.8957,2.9673,142049,0
2008-09-15,2.6894,2.8059,2.5818,2.7432,152686,0
2008-09-16,2.6266,2.8059,2.555,2.77,280030,0
2008-09-17,2.8059,2.8327,2.5459,2.6894,185205,0
2008-09-18,2.6355,2.77,2.5011,2.7611,272054,0
2008-09-19,2.8596,2.9582,2.7522,2.9493,271772,0
2008-09-22,3.0121,3.0121,2.8327,2.8418,225703,0
2008-09-23,2.7432,3.0031,2.7432,2.7791,157678,0
2008-09-24,2.7791,2.8776,2.6803,2.6803,105238,0
2008-09-25,2.7251,2.8149,2.7162,2.7611,83768,0
2008-09-26,2.6983,2.7251,2.6444,2.6983,87393,0
2008-09-29,2.6625,2.6803,2.4204,2.4561,185239,0
2008-09-30,2.555,2.8687,2.4293,2.7522,219148,0
2008-10-01,2.77,2.8418,2.5727,2.7522,138019,0
2008-10-02,2.7879,2.7969,2.3308,2.3936,258466,0
2008-10-03,2.3755,2.6444,2.3755,2.51,314652,0
2008-10-06,2.4652,2.4652,1.7929,2.2412,483231,0
2008-10-07,2.2053,2.3038,1.9722,2.0171,356782,0
2008-10-08,2.044,2.044,1.7033,1.8467,423881,0
2008-10-09,1.8825,1.9095,1.5688,1.6226,361994,0
2008-10-10,1.4881,1.5239,1.2819,1.3537,908102,0
2008-10-13,1.7839,1.7839,1.4522,1.5239,830014,0
2008-10-14,1.7033,1.9541,1.6136,1.8557,466013,0
2008-10-15,1.8198,1.8198,1.5598,1.6136,250537,0
2008-10-16,1.5688,1.6404,1.5239,1.6404,146826,0
2008-10-17,1.6495,1.7481,1.5688,1.6046,178826,0
2008-10-20,1.6316,1.8377,1.6316,1.8286,204669,0
2008-10-21,1.7212,1.9183,1.6853,1.8108,128983,0
2008-10-22,1.8286,1.8286,1.6046,1.6226,88442,0
2008-10-23,1.6404,1.757,1.5508,1.5508,193458,0
2008-10-24,1.5508,1.6316,1.4791,1.6046,120931,0
2008-10-27,1.5329,1.5866,1.4881,1.4881,90614,0
2008-10-28,1.6584,1.6584,1.3895,1.4433,134220,0
2008-10-29,1.4791,1.6584,1.4791,1.6495,260069,0
2008-10-30,1.6584,1.8915,1.6584,1.8915,157143,0
2008-10-31,1.8377,2.0349,1.7839,2.0349,183715,0
2008-11-03,2.0618,2.1604,1.9722,2.1604,295031,0
2008-11-04,2.1964,2.268,2.1873,2.2412,307604,0
2008-11-05,2.4474,2.519,2.3038,2.3577,347903,0
2008-11-06,2.4115,2.4561,2.044,2.1336,379037,0
2008-11-07,2.1514,2.3038,2.1514,2.286,137926,0
2008-11-10,2.3217,2.51,2.1695,2.1783,133484,0
2008-11-11,2.1514,2.1873,1.9992,2.1156,182105,0
2008-11-12,2.0171,2.044,1.8915,1.9453,95552,0
2008-11-13,1.9183,2.053,1.7481,2.0171,193849,0
2008-11-14,2.0171,2.044,1.7929,1.9274,139280,0
2008-11-17,1.9363,2.044,1.7033,1.8108,187577,0
2008-11-18,1.8108,2.0618,1.8018,1.8646,142455,0
2008-11-19,1.8734,1.9363,1.7301,1.7481,107770,0
2008-11-20,1.7481,1.7481,1.506,1.515,245929,0
2008-11-21,1.5957,1.5957,1.4522,1.542,140071,0
2008-11-24,1.5329,1.6853,1.5329,1.6584,170000,0
2008-11-25,1.6136,1.6673,1.5866,1.6495,71160,0
2008-11-26,1.6584,1.8915,1.6584,1.8915,104329,0
2008-11-28,1.9004,1.9183,1.7929,1.9183,43516,0
2008-12-01,1.7839,1.8646,1.6584,1.7929,191245,0
2008-12-02,1.8825,1.9274,1.7839,1.8646,140208,0
2008-12-03,1.7929,1.8825,1.7481,1.8467,152532,0
2008-12-04,1.8377,1.8825,1.7481,1.757,154990,0
2008-12-05,1.7481,1.8018,1.6853,1.7212,73696,0
2008-12-08,1.739,1.8467,1.739,1.8018,87790,0
2008-12-09,1.8467,1.8734,1.7929,1.8018,70247,0
2008-12-10,1.8646,1.9274,1.8018,1.9004,105166,0
2008-12-11,1.8825,2.0886,1.8825,1.9183,163117,0
2008-12-12,1.8377,2.053,1.7929,1.9992,90463,0
2008-12-15,2.0799,2.1604,1.9633,1.9902,239654,0
2008-12-16,2.0171,2.2948,2.0171,2.25,388808,0
2008-12-17,2.3038,2.3038,2.1425,2.2053,238338,0
2008-12-18,2.2321,2.4204,2.1604,2.1873,253093,0
2008-12-19,2.2053,2.5818,2.1964,2.3308,539111,0
2008-12-22,2.4204,2.5459,2.1514,2.25,402865,0
2008-12-23,2.2053,2.3038,2.053,2.053,236644,0
2008-12-24,2.0171,2.2321,1.8825,2.0171,89237,0
2008-12-26,2.0171,2.0886,1.9004,2.0171,80666,0
2008-12-29,2.0618,2.1067,2.026,2.0886,113285,0
2008-12-30,2.1067,2.2143,2.0349,2.1873,198955,0
2008-12-31,2.1246,2.277,2.1156,2.2143,159387,0
2009-01-02,2.2143,2.3845,2.2143,2.3308,156655,0
2009-01-05,2.3755,2.3936,2.0706,2.3936,267946,0
2009-01-06,2.4024,2.51,2.3487,2.51,192756,0
2009-01-07,2.4652,2.4652,2.2412,2.2412,178481,0
2009-01-08,2.2053,2.3308,2.1425,2.2231,112372,0
2009-01-09,2.268,2.2948,2.2231,2.25,52073,0
2009-01-12,2.2412,2.286,2.1156,2.1336,211004,0
2009-01-13,2.1067,2.2412,2.1067,2.1425,67373,0
2009-01-14,2.1695,2.2231,2.044,2.0706,156670,0
2009-01-15,2.044,2.0886,1.9722,2.0799,110928,0
2009-01-16,2.0886,2.1336,2.053,2.1156,61333,0
2009-01-20,2.1514,2.1514,2.0171,2.0171,94887,0
2009-01-21,2.0976,2.1425,1.9992,2.1246,136923,0
2009-01-22,2.0706,2.1514,2.0706,2.1336,52251,0
2009-01-23,2.1336,2.3038,2.0976,2.268,160672,0
2009-01-26,2.3217,2.9045,2.3038,2.8059,527658,0
2009-01-27,2.8327,2.8596,2.5818,2.6714,196369,0
2009-01-28,2.6894,2.6983,2.6086,2.6714,129701,0
2009-01-29,2.6803,2.7073,2.5369,2.6176,70028,0
2009-01-30,2.6894,2.7969,2.5818,2.6534,110342,0
2009-02-02,2.5818,2.7073,2.5818,2.6444,159681,0
2009-02-03,2.6534,2.8418,2.6534,2.7251,158168,0
2009-02-04,2.5459,2.6625,2.4474,2.5011,337043,0
2009-02-05,2.5369,2.5369,2.4204,2.4832,75561,0
2009-02-06,2.4474,2.5281,2.4204,2.5281,71769,0
2009-02-09,2.51,2.5459,2.4832,2.519,66550,0
2009-02-10,2.4743,2.5459,2.4561,2.492,136012,0
2009-02-11,2.4743,2.519,2.4024,2.4024,99258,0
2009-02-12,2.4024,2.4652,2.3397,2.4652,130621,0
2009-02-13,2.4743,2.5281,2.4561,2.4561,40117,0
2009-02-17,2.3397,2.4024,2.3308,2.3665,106487,0
2009-02-18,2.3487,2.3755,2.268,2.2948,139231,0
2009-02-19,2.3128,2.3487,2.268,2.268,62955,0
2009-02-20,2.2591,2.268,2.1695,2.2053,131981,0
2009-02-23,2.1873,2.277,2.044,2.1156,181886,0
2009-02-24,2.1514,2.268,2.1425,2.1695,126602,0
2009-02-25,2.1067,2.3665,2.1067,2.3128,124594,0
2009-02-26,2.3936,2.5281,2.3487,2.4115,69060,0
2009-02-27,2.3755,2.4652,2.2591,2.3755,68207,0
2009-03-02,2.4024,2.4293,2.1336,2.1336,169758,0
2009-03-03,2.1336,2.2231,2.0349,2.044,132932,0
2009-03-04,2.0886,2.4024,2.0886,2.3487,127856,0
2009-03-05,2.3308,2.3308,2.1964,2.2412,98981,0
2009-03-06,2.2321,2.2948,2.1604,2.2591,90533,0
2009-03-09,2.286,2.4293,2.286,2.4024,151968,0
2009-03-10,2.4115,2.5369,2.4115,2.4293,255584,0
2009-03-11,2.5011,2.6086,2.3038,2.4024,194047,0
2009-03-12,2.492,2.51,2.3577,2.4743,202744,0
2009-03-13,2.4832,2.492,2.286,2.4293,181791,0
2009-03-16,2.4024,2.4024,2.2591,2.3487,120642,0
2009-03-17,2.3308,2.4474,2.3308,2.4293,181162,0
2009-03-18,2.3845,2.4832,2.3577,2.4383,194689,0
2009-03-19,2.5011,2.5638,2.4204,2.4204,296368,0
2009-03-20,2.4652,2.492,2.3936,2.4293,164902,0
2009-03-23,2.519,2.5638,2.4474,2.5638,209580,0
2009-03-24,2.5638,2.5638,2.4204,2.4652,64079,0
2009-03-25,2.492,2.5638,2.3936,2.5369,187107,0
2009-03-26,2.5459,2.5907,2.4652,2.5907,198887,0
2009-03-27,2.5907,2.6355,2.51,2.5638,409849,0
2009-03-30,2.5818,2.5818,2.3308,2.519,295582,0
2009-03-31,2.51,2.5727,2.4832,2.492,141378,0
2009-04-01,2.4474,2.519,2.4293,2.4743,102362,0
2009-04-02,2.555,2.5997,2.4293,2.4652,224970,0
2009-04-03,2.4652,2.4652,2.2591,2.3128,236610,0
2009-04-06,2.286,2.2948,2.1156,2.1964,337975,0
2009-04-07,2.1873,2.1873,2.1156,2.1425,144464,0
2009-04-08,2.1336,2.1425,2.0171,2.1156,300381,0
2009-04-09,2.1425,2.3217,2.1425,2.3217,524511,0
2009-04-13,2.3308,2.4115,2.2321,2.3217,310348,0
2009-04-14,2.3038,2.3397,2.1514,2.1695,204270,0
2009-04-15,2.1783,2.2412,2.1067,2.1783,174285,0
2009-04-16,2.2412,2.286,2.1067,2.286,154969,0
2009-04-17,2.277,2.3128,2.2053,2.2412,154707,0
2009-04-20,2.2321,2.2321,2.1156,2.1514,121426,0
2009-04-21,2.1067,2.2143,2.0976,2.2143,100021,0
2009-04-22,2.2143,2.2143,2.1336,2.1873,176256,0
2009-04-23,2.1783,2.1964,2.1156,2.1604,107900,0
2009-04-24,2.1604,2.2321,2.1156,2.1783,181941,0
2009-04-27,2.1964,2.2231,2.1425,2.1964,124468,0
2009-04-28,2.1514,2.268,2.1514,2.2321,123127,0
2009-04-29,2.277,2.3487,2.268,2.3128,186736,0
2009-04-30,2.3487,2.4204,2.277,2.2948,150192,0
2009-05-01,2.286,2.3936,2.286,2.3308,103501,0
2009-05-04,2.4024,2.4832,2.3487,2.4293,198338,0
2009-05-05,2.4561,2.4832,2.3755,2.4743,106036,0
2009-05-06,2.4832,2.5818,2.4832,2.5818,233634,0
2009-05-07,2.5727,2.5727,2.3665,2.4204,528672,0
2009-05-08,2.4115,2.5369,2.4115,2.5369,122484,0
2009-05-11,2.5638,2.5638,2.4115,2.5011,147877,0
2009-05-12,2.51,2.51,2.4024,2.4204,252495,0
2009-05-13,2.3665,2.3845,2.286,2.3487,227212,0
2009-05-14,2.3397,2.3397,2.2591,2.277,172103,0
2009-05-15,2.3038,2.3308,2.2591,2.2948,110295,0
2009-05-18,2.286,2.3577,2.286,2.3308,90964,0
2009-05-19,2.3487,2.4474,2.3308,2.3936,92574,0
2009-05-20,2.3936,2.519,2.3487,2.3755,293379,0
2009-05-21,2.3845,2.3936,2.286,2.3038,105711,0
2009-05-22,2.286,2.4293,2.25,2.3038,95205,0
2009-05-26,2.3308,2.4115,2.2591,2.3397,138781,0
2009-05-27,2.3308,2.3577,2.277,2.2948,159503,0
2009-05-28,2.3308,2.3487,2.25,2.3308,242226,0
2009-05-29,2.3577,2.4115,2.3308,2.4115,124208,0
2009-06-01,2.4383,2.4652,2.3845,2.4383,286064,0
2009-06-02,2.4561,2.5727,2.4561,2.5727,256853,0
2009-06-03,2.5997,2.5997,2.4024,2.4474,125488,0
2009-06-04,2.4832,2.555,2.4204,2.5281,178274,0
2009-06-05,2.5369,2.5369,2.4293,2.5011,168784,0
2009-06-08,2.4293,2.4743,2.4024,2.4474,64644,0
2009-06-09,2.4383,2.5281,2.4383,2.4832,88829,0
2009-06-10,2.51,2.5997,2.51,2.5818,402590,0
2009-06-11,2.5818,2.7341,2.5638,2.6086,440287,0
2009-06-12,2.5907,2.5997,2.51,2.5638,241479,0
2009-06-15,2.555,2.555,2.3845,2.4204,189563,0
2009-06-16,2.4652,2.4743,2.3845,2.4024,116608,0
2009-06-17,2.4293,2.4652,2.3308,2.4024,229964,0
2009-06-18,2.4383,2.4383,2.3845,2.4024,44569,0
2009-06-19,2.4204,2.4652,2.3936,2.4293,91907,0
2009-06-22,2.4024,2.4024,2.3217,2.3845,183894,0
2009-06-23,2.3487,2.3665,2.3308,2.3308,151269,0
2009-06-24,2.4293,2.51,2.4024,2.4652,178130,0
2009-06-25,2.4204,2.4652,2.3755,2.3845,97977,0
2009-06-26,2.3936,2.4652,2.3665,2.4474,91519,0
2009-06-29,2.4652,2.51,2.4474,2.4474,126499,0
2009-06-30,2.4204,2.4652,2.3665,2.3936,100254,0
2009-07-01,2.3665,2.492,2.3487,2.4383,101054,0
2009-07-02,2.3487,2.3936,2.3487,2.3577,31616,0
2009-07-06,2.3308,2.3308,2.2053,2.2321,172812,0
2009-07-07,2.2143,2.277,2.1695,2.1783,111726,0
2009-07-08,2.1964,2.1964,2.0079,2.0618,186220,0
2009-07-09,2.026,2.1695,1.9811,2.0618,237767,0
2009-07-10,2.0079,2.3217,2.0079,2.25,281356,0
2009-07-13,2.286,2.286,2.1156,2.25,120310,0
2009-07-14,2.2412,2.268,2.1604,2.2231,107315,0
2009-07-15,2.2321,2.3038,2.2321,2.3038,124434,0
2009-07-16,2.268,2.3665,2.2143,2.3665,180950,0
2009-07-17,2.3665,2.5727,2.3665,2.5369,477534,0
2009-07-20,2.5907,2.5997,2.5011,2.5638,315793,0
2009-07-21,2.5997,2.6176,2.5281,2.5997,317940,0
2009-07-22,2.5997,2.6534,2.5818,2.6444,236161,0
2009-07-23,2.6625,2.7251,2.6355,2.6894,207561,0
2009-07-24,2.6983,2.7162,2.6894,2.6983,124102,0
2009-07-27,2.7341,2.7341,2.6625,2.6983,226154,0
2009-07-28,2.6894,2.7251,2.6534,2.7073,210755,0
2009-07-29,2.6894,2.6894,2.5907,2.6894,128219,0
2009-07-30,2.6803,2.8239,2.6803,2.7879,144212,0
2009-07-31,2.7879,2.8418,2.7611,2.7879,139274,0
2009-08-03,2.8418,2.9134,2.7432,2.9045,182816,0
2009-08-04,2.8957,2.9045,2.7879,2.8864,95446,0
2009-08-05,2.8239,2.994,2.8239,2.9403,215829,0
2009-08-06,2.7969,2.8776,2.6176,2.8327,381251,0
2009-08-07,2.8327,2.8596,2.7341,2.7791,268804,0
2009-08-10,2.7432,2.8957,2.7432,2.8149,126183,0
2009-08-11,2.8418,2.8507,2.7341,2.7969,130268,0
2009-08-12,2.77,2.8327,2.7341,2.7879,103311,0
2009-08-13,2.8149,2.8864,2.7879,2.8596,204298,0
2009-08-14,2.8687,2.8957,2.8149,2.8418,190030,0
2009-08-17,2.7611,2.77,2.7251,2.7522,169500,0
2009-08-18,2.7341,2.77,2.7341,2.77,78062,0
2009-08-19,2.7073,2.7879,2.7073,2.7522,53571,0
2009-08-20,2.7791,2.8149,2.7162,2.8149,81553,0
2009-08-21,2.8149,2.8957,2.77,2.8687,290486,0
2009-08-24,2.8776,2.9493,2.8776,2.9403,149353,0
2009-08-25,2.9134,2.9493,2.8418,2.8957,146479,0
2009-08-26,2.8687,2.8687,2.7432,2.8059,93011,0
2009-08-27,2.8239,2.8239,2.6894,2.8239,148408,0
2009-08-28,2.8059,2.8776,2.8059,2.8507,86748,0
2009-08-31,2.7791,2.8239,2.6983,2.7791,151774,0
2009-09-01,2.8059,2.8239,2.6894,2.7611,255907,0
2009-09-02,2.7162,2.8059,2.7162,2.7791,72042,0
2009-09-03,2.7791,2.8776,2.7432,2.7791,89089,0
2009-09-04,2.8059,2.9673,2.7522,2.9224,191332,0
2009-09-08,2.9762,3.0927,2.9762,3.021,125465,0
2009-09-09,3.048,3.1106,3.048,3.0657,64039,0
2009-09-10,3.0569,3.1376,3.0121,3.0927,141672,0
2009-09-11,3.0838,3.1376,2.9582,3.0121,133948,0
2009-09-14,3.0031,3.0031,2.9134,2.9762,196961,0
2009-09-15,2.9582,3.0927,2.9313,3.0299,112751,0
2009-09-16,3.0121,3.2541,3.0121,3.1913,187007,0
2009-09-17,3.1376,3.2809,3.1376,3.2631,256491,0
2009-09-18,3.2631,3.3796,3.1376,3.3437,331045,0
2009-09-21,3.2631,3.3171,3.1464,3.2631,234280,0
2009-09-22,3.272,3.3885,3.2452,3.2631,103840,0
2009-09-23,3.272,3.3171,3.2181,3.2181,70908,0
2009-09-24,3.1913,3.2272,3.0748,3.0838,130551,0
2009-09-25,3.0569,3.1464,3.0569,3.0748,56979,0
2009-09-28,3.1106,3.1645,3.0569,3.1016,82905,0
2009-09-29,3.1196,3.1376,3.0299,3.1285,81615,0
2009-09-30,3.1016,3.2093,3.1016,3.2003,54894,0
2009-10-01,3.2181,3.2272,3.0927,3.1196,145006,0
2009-10-02,3.0838,3.2809,3.0031,3.2631,154338,0
2009-10-05,3.1735,3.3171,3.1464,3.3171,142131,0
2009-10-06,3.2809,3.4872,3.2809,3.4154,164488,0
2009-10-07,3.4242,3.4783,3.3796,3.4154,132885,0
2009-10-08,3.4154,3.5141,3.4154,3.4872,161638,0
2009-10-09,3.4961,3.5948,3.4872,3.5948,166866,0
2009-10-12,3.5857,3.7382,3.5768,3.6037,162316,0
2009-10-13,3.6754,3.8547,3.6754,3.8456,235114,0
2009-10-14,4.0609,4.2133,3.9623,3.9802,346300,0
2009-10-15,3.9802,4.0251,3.9173,3.9981,134183,0
2009-10-16,3.9802,3.9802,3.792,3.9534,211638,0
2009-10-19,3.9623,4.0609,3.9264,4.007,161204,0
2009-10-20,4.0518,4.0518,3.8547,3.9802,149718,0
2009-10-21,3.9354,4.2133,3.9354,3.9802,281757,0
2009-10-22,4.0968,4.0968,3.8996,4.043,121215,0
2009-10-23,4.043,4.1416,3.9623,3.9712,88739,0
2009-10-26,3.9534,3.9893,3.7203,3.7651,232601,0
2009-10-27,3.7651,3.783,3.6665,3.6844,136746,0
2009-10-28,3.6754,3.6754,3.4423,3.4783,227129,0
2009-10-29,3.4603,3.6215,3.3885,3.5499,124079,0
2009-10-30,3.5857,3.7203,3.3526,3.4066,175999,0
2009-11-02,3.4513,3.4603,3.299,3.3437,204567,0
2009-11-03,3.3437,3.5678,3.299,3.5678,208528,0
2009-11-04,3.6306,3.7021,3.5499,3.5857,110112,0
2009-11-05,3.6037,3.6215,3.4066,3.4692,218380,0
2009-11-06,3.3617,3.3617,3.2093,3.2899,208721,0
2009-11-09,3.3259,3.3706,3.1824,3.2631,271373,0
2009-11-10,3.2631,3.3171,3.1824,3.2003,168773,0
2009-11-11,3.1824,3.1913,3.0569,3.1913,127062,0
2009-11-12,3.2181,3.2452,3.1196,3.1376,101254,0
2009-11-13,3.1285,3.3437,3.0657,3.3259,147978,0
2009-11-16,3.3259,3.3437,3.2003,3.2181,126917,0
2009-11-17,3.1824,3.2272,3.1554,3.2181,102322,0
2009-11-18,3.2093,3.2361,3.1464,3.1554,138938,0
2009-11-19,3.1376,3.2181,3.048,3.0838,108253,0
2009-11-20,3.048,3.2272,3.048,3.1824,185626,0
2009-11-23,3.2272,3.3171,3.2093,3.2272,184206,0
2009-11-24,3.2361,3.3171,3.1645,3.2361,233398,0
2009-11-25,3.2809,3.4872,3.2809,3.4242,360765,0
2009-11-27,3.3171,3.3437,3.1913,3.2809,86945,0
2009-11-30,3.3171,3.3885,3.1913,3.1913,52760,0
2009-12-01,3.2003,3.3077,3.2003,3.272,69877,0
2009-12-02,3.2631,3.2899,3.2003,3.2361,54631,0
2009-12-03,3.272,3.272,3.1913,3.2093,29133,0
2009-12-04,3.2361,3.272,3.0838,3.1376,78759,0
2009-12-07,3.1645,3.1645,3.0927,3.1554,34631,0
2009-12-08,3.1196,3.1196,3.048,3.0838,43933,0
2009-12-09,3.1016,3.1016,3.0031,3.0121,45178,0
2009-12-10,3.0121,3.0838,2.9852,3.0838,71539,0
2009-12-11,3.0657,3.0657,2.9493,2.9852,60113,0
2009-12-14,2.9762,2.9762,2.9134,2.9673,113949,0
2009-12-15,2.9493,3.1285,2.9134,3.1285,95680,0
2009-12-16,3.1285,3.1554,3.0838,3.0838,73468,0
2009-12-17,3.0569,3.1376,3.0569,3.1285,59276,0
2009-12-18,3.1913,3.1913,3.0927,3.0927,55178,0
2009-12-21,3.1106,3.1645,3.0657,3.0657,59966,0
2009-12-22,3.0927,3.1376,3.0927,3.1196,34605,0
2009-12-23,3.1554,3.1554,3.1016,3.1464,52238,0
2009-12-24,3.1106,3.1106,3.0031,3.0121,56221,0
2009-12-28,2.9852,2.994,2.8864,2.9403,171712,0
2009-12-29,2.9852,3.048,2.9224,2.9852,113739,0
2009-12-30,2.9673,3.048,2.9673,3.0031,49095,0
2009-12-31,3.0121,3.0657,2.9762,2.9852,49044,0
2010-01-04,3.0031,3.1285,2.9852,3.0838,102415,0
2010-01-05,3.1376,3.2093,3.0569,3.2003,106839,0
2010-01-06,3.2093,3.3437,3.2003,3.272,216244,0
2010-01-07,3.299,3.3437,3.2003,3.3437,93382,0
2010-01-08,3.3437,3.4692,3.3077,3.4692,97361,0
2010-01-11,3.4783,3.4872,3.3347,3.3347,86597,0
2010-01-12,3.3885,3.4513,3.2541,3.2541,92074,0
2010-01-13,3.2899,3.3617,3.2452,3.3171,68505,0
2010-01-14,3.3437,3.4066,3.2809,3.3437,47325,0
2010-01-15,3.299,3.3077,3.2541,3.2541,71339,0
2010-01-19,3.2541,3.272,3.2003,3.2361,114360,0
2010-01-20,3.1735,3.2093,3.1554,3.1735,39312,0
2010-01-21,3.2003,3.2003,3.1016,3.1106,39688,0
2010-01-22,3.0927,3.1016,3.0838,3.0927,92816,0
2010-01-25,3.1464,3.2003,3.1196,3.1464,81070,0
2010-01-26,3.1106,3.1824,3.0927,3.1824,68515,0
2010-01-27,3.1645,3.2541,3.0927,3.2181,78632,0
2010-01-28,3.1645,3.3706,3.1645,3.2541,152041,0
2010-01-29,3.2809,3.3885,3.1824,3.1824,54048,0
2010-02-01,3.2272,3.3617,3.2272,3.3617,78137,0
2010-02-02,3.3706,3.5499,3.3259,3.4783,143543,0
2010-02-03,3.4692,3.5768,3.4066,3.4513,136142,0
2010-02-04,3.4423,3.523,3.1554,3.2541,313511,0
2010-02-05,3.2541,3.272,3.1554,3.2631,63543,0
2010-02-08,3.3347,3.3885,3.2272,3.3171,71463,0
2010-02-09,3.3976,3.3976,3.2809,3.3706,85892,0
2010-02-10,3.3259,3.3617,3.2452,3.3526,127910,0
2010-02-11,3.3437,3.4335,3.3347,3.4335,54083,0
2010-02-12,3.4154,3.4783,3.3617,3.4513,46967,0
2010-02-16,3.4242,3.4961,3.3976,3.4961,108348,0
2010-02-17,3.4783,3.523,3.4513,3.5141,60581,0
2010-02-18,3.5141,3.6126,3.5141,3.6126,119924,0
2010-02-19,3.5678,3.6306,3.5499,3.6215,103507,0
2010-02-22,3.6037,3.6575,3.5499,3.6215,70520,0
2010-02-23,3.6037,3.6037,3.4513,3.4692,110930,0
2010-02-24,3.4961,3.5678,3.4154,3.5141,63950,0
2010-02-25,3.4961,3.4961,3.4066,3.4423,28297,0
2010-02-26,3.4423,3.523,3.4154,3.4513,83914,0
2010-03-01,3.6126,3.6126,3.4513,3.4513,43651,0
2010-03-02,3.4692,3.5141,3.4513,3.4513,34989,0
2010-03-03,3.4783,3.4961,3.4692,3.4783,24781,0
2010-03-04,3.4961,3.523,3.4603,3.4603,40459,0
2010-03-05,3.4961,3.523,3.4513,3.5141,69988,0
2010-03-08,3.532,3.6306,3.5141,3.5948,87145,0
2010-03-09,3.541,3.8456,3.541,3.8368,182276,0
2010-03-10,3.8547,4.1595,3.8188,4.1058,378371,0
2010-03-11,4.0968,4.3299,3.6844,3.8456,580179,0
2010-03-12,3.8817,3.9981,3.8637,3.9173,182246,0
2010-03-15,3.9443,4.1775,3.8456,4.043,395934,0
2010-03-16,4.0968,4.2312,3.9712,4.2043,255333,0
2010-03-17,4.2401,4.3031,4.0878,4.1146,218397,0
2010-03-18,4.1505,4.1863,4.0609,4.0968,53095,0
2010-03-19,4.1058,4.1058,3.8725,3.9802,104966,0
2010-03-22,3.9712,4.1505,3.9443,4.1146,130719,0
2010-03-23,4.1146,4.2581,4.0789,4.2312,174279,0
2010-03-24,4.2312,4.4643,4.1685,4.4014,328293,0
2010-03-25,4.4553,4.8856,4.4464,4.8677,636492,0
2010-03-26,4.9215,4.9215,4.778,4.8139,258300,0
2010-03-29,4.8139,4.9034,4.796,4.8228,184008,0
2010-03-30,4.8139,4.8856,4.8139,4.8767,352857,0
2010-03-31,4.8677,5.2263,4.8497,5.1993,348282,0
2010-04-01,5.2263,5.6027,5.2263,5.4773,801306,0
2010-04-05,5.6207,5.6654,5.522,5.6476,400201,0
2010-04-06,5.6566,5.782,5.6386,5.7013,291692,0
2010-04-07,5.6654,5.7461,5.6207,5.6566,275024,0
2010-04-08,5.6027,5.6027,5.2083,5.5041,539394,0
2010-04-09,5.549,5.7282,5.4056,5.7104,212829,0
2010-04-12,5.7193,5.9434,5.6836,5.8628,330250,0
2010-04-13,5.8269,6.0061,5.6923,5.9613,344954,0
2010-04-14,5.9165,6.051,5.8449,5.9793,274810,0
2010-04-15,5.9882,6.0332,5.9256,6.0061,163751,0
2010-04-16,5.9793,6.0332,5.7641,5.9434,283219,0
2010-04-19,5.9523,6.1675,5.7641,6.1318,560204,0
2010-04-20,6.1496,6.3557,6.1496,6.311,758129,0
2010-04-21,6.3199,6.4543,6.311,6.4095,707103,0
2010-04-22,6.3917,6.6248,6.3378,6.5531,695374,0
2010-04-23,6.562,6.5978,6.347,6.5798,356439,0
2010-04-26,6.4634,6.5531,6.4543,6.517,209229,0
2010-04-27,6.4364,6.4454,6.1853,6.1945,323616,0
2010-04-28,6.1675,6.4454,6.1049,6.3917,394423,0
2010-04-29,6.3827,6.7143,6.3827,6.6515,420844,0
2010-04-30,6.7413,6.7951,6.5439,6.6965,375089,0
2010-05-03,6.6606,6.786,6.616,6.7055,265243,0
2010-05-04,6.6696,6.6965,6.4543,6.6606,238725,0
2010-05-05,6.4095,6.6427,6.4095,6.4543,421767,0
2010-05-06,6.5082,6.786,5.5401,6.2213,820779,0
2010-05-07,6.2213,6.2481,5.8538,6.1496,520054,0
2010-05-10,6.4006,6.562,6.3378,6.4634,278433,0
2010-05-11,6.4275,6.7232,6.3288,6.5978,340275,0
2010-05-12,6.6248,6.8039,6.6248,6.7771,211880,0
2010-05-13,6.7502,6.7771,6.6696,6.6696,201076,0
2010-05-14,6.5439,6.5889,6.3647,6.5439,259397,0
2010-05-17,6.5351,6.5798,6.3827,6.5261,327830,0
2010-05-18,6.6336,6.7592,6.4543,6.5261,321441,0
2010-05-19,6.4814,6.517,6.1496,6.4634,385842,0
2010-05-20,6.3199,6.3288,5.8807,5.9613,365948,0
2010-05-21,5.8538,6.1318,5.8178,6.0869,203568,0
2010-05-24,6.1227,6.1945,5.809,5.8449,110233,0
2010-05-25,5.7013,5.8538,5.522,5.8358,514544,0
2010-05-26,5.8716,6.1049,5.8716,5.8987,135679,0
2010-05-27,5.9793,6.2302,5.9793,6.2302,155355,0
2010-05-28,6.2302,6.3827,6.1318,6.1945,140829,0
2010-06-01,6.1853,6.5351,6.1586,6.3737,348893,0
2010-06-02,6.517,6.8668,6.4814,6.813,656832,0
2010-06-03,6.9383,7.091,6.7055,7.028,615128,0
2010-06-04,6.8937,7.028,6.5439,6.6427,493728,0
2010-06-07,6.6606,6.7682,6.5889,6.6427,217343,0
2010-06-08,6.6248,6.813,6.5082,6.786,183555,0
2010-06-09,6.813,6.9653,6.6875,6.7413,203420,0
2010-06-10,6.8577,6.8937,6.7682,6.8846,173368,0
2010-06-11,6.8309,7.0372,6.8309,7.0372,270008,0
2010-06-14,7.0998,7.2162,7.0818,7.0818,249386,0
2010-06-15,7.1178,7.1627,7.0102,7.1446,182664,0
2010-06-16,7.1178,7.2162,7.1178,7.1357,157691,0
2010-06-17,7.2162,7.2162,6.9206,6.9742,282410,0
2010-06-18,6.9742,7.0818,6.9115,7.0818,348504,0
2010-06-21,7.1446,7.4224,6.9922,7.0191,292130,0
2010-06-22,7.0461,7.1446,6.8937,6.9834,274221,0
2010-06-23,6.9564,6.9564,6.6606,6.6784,210537,0
2010-06-24,6.7143,6.7771,6.5439,6.5709,222822,0
2010-06-25,6.562,6.8757,6.5439,6.8577,157102,0
2010-06-28,6.8577,6.9742,6.7143,6.8668,250474,0
2010-06-29,6.7413,6.8668,6.4901,6.7232,206152,0
2010-06-30,6.7502,6.8039,6.5531,6.562,121806,0
2010-07-01,6.5709,6.6427,6.0956,6.2481,223833,0
2010-07-02,6.2481,6.4364,6.2302,6.311,161223,0
2010-07-06,6.3557,6.562,6.1945,6.3288,192734,0
2010-07-07,6.2841,6.6784,6.2841,6.6784,115389,0
2010-07-08,6.6965,6.7951,6.5709,6.786,86262,0
2010-07-09,6.8039,6.9295,6.7502,6.8309,132515,0
2010-07-12,6.7951,6.8489,6.6248,6.6965,114636,0
2010-07-13,6.7413,6.8668,6.7055,6.813,159878,0
2010-07-14,6.8219,6.8577,6.7413,6.7502,82920,0
2010-07-15,6.7055,6.7413,6.4994,6.6336,223761,0
2010-07-16,6.5531,6.6067,6.4275,6.4543,135802,0
2010-07-19,6.4364,6.4543,6.1853,6.2213,106388,0
2010-07-20,6.1675,6.4634,6.0956,6.4364,220253,0
2010-07-21,6.517,6.517,6.347,6.4186,70538,0
2010-07-22,6.5531,6.5889,6.4543,6.5531,134035,0
2010-07-23,6.5351,6.7682,6.5082,6.7232,173913,0
2010-07-26,6.6875,6.7502,6.6067,6.6965,125074,0
2010-07-27,6.7143,6.7143,6.562,6.6248,57332,0
2010-07-28,6.6248,6.6515,6.517,6.6067,53310,0
2010-07-29,6.6875,6.7592,6.5709,6.6336,132873,0
2010-07-30,6.5709,6.786,6.5351,6.7592,166023,0
2010-08-02,6.8577,6.8937,6.7055,6.786,100681,0
2010-08-03,6.7771,6.9206,6.7592,6.813,97047,0
2010-08-04,6.8668,6.9474,6.7232,6.8846,198653,0
2010-08-05,6.8039,6.9742,6.7055,6.9564,171669,0
2010-08-06,6.8668,6.9474,6.7951,6.9295,67083,0
2010-08-09,6.9653,6.9742,6.8399,6.9383,112594,0
2010-08-10,6.8757,6.9206,6.8399,6.8937,147701,0
2010-08-11,6.813,6.8489,6.6336,6.7232,186121,0
2010-08-12,6.6784,6.7322,6.5978,6.6965,138320,0
2010-08-13,6.7143,6.7322,6.6606,6.6606,47691,0
2010-08-16,6.616,6.6606,6.5889,6.6427,69853,0
2010-08-17,6.6875,6.9834,6.6875,6.9474,252869,0
2010-08-18,6.9653,7.055,6.8937,6.9653,141890,0
2010-08-19,6.8937,7.0102,6.8399,6.8577,111466,0
2010-08-20,6.7771,6.813,6.7055,6.7502,112664,0
2010-08-23,6.8039,6.813,6.7143,6.7413,62211,0
2010-08-24,6.6067,6.7143,6.5889,6.6336,99111,0
2010-08-25,6.6336,6.6336,6.517,6.6336,206853,0
2010-08-26,6.6875,6.6965,6.5531,6.5889,41182,0
2010-08-27,6.5531,6.813,6.5082,6.8039,99397,0
2010-08-30,6.813,6.813,6.5798,6.5798,46676,0
2010-08-31,6.6427,6.6515,6.3827,6.4186,134522,0
2010-09-01,6.4814,6.5798,6.4186,6.5798,103460,0
2010-09-02,6.5531,6.6427,6.4454,6.6336,90714,0
2010-09-03,6.6336,6.7502,6.6067,6.7055,106239,0
2010-09-07,6.6965,6.786,6.4095,6.5082,142085,0
2010-09-08,6.4994,6.6336,6.4994,6.5798,131187,0
2010-09-09,6.616,6.6696,6.5351,6.616,134964,0
2010-09-10,6.6696,6.9206,6.6427,6.9027,145068,0
2010-09-13,6.9474,7.1446,6.9115,7.091,246214,0
2010-09-14,7.1267,7.2523,7.0372,7.0461,358555,0
2010-09-15,7.0191,7.091,6.8757,6.9834,131196,0
2010-09-16,6.9115,6.9922,6.9115,6.9115,83587,0
2010-09-17,6.9027,7.1627,6.9027,7.1178,144401,0
2010-09-20,7.2254,7.8528,7.1357,7.8437,850988,0
2010-09-21,7.8797,8.0233,7.808,7.9245,441221,0
2010-09-22,7.9515,8.0233,7.8797,7.9156,225248,0
2010-09-23,7.8437,8.0233,7.7721,7.9335,137161,0
2010-09-24,8.0411,8.2833,7.9962,8.2833,448851,0
2010-09-27,8.3369,8.5789,8.2833,8.5611,403828,0
2010-09-28,8.6149,8.6955,8.5253,8.6059,301352,0
2010-09-29,8.57,8.597,8.1397,8.2114,312035,0
2010-09-30,8.2114,8.5611,8.2114,8.4803,218172,0
2010-10-01,8.5611,8.7316,8.5341,8.6149,177834,0
2010-10-04,8.6955,8.8746,8.5611,8.5879,220479,0
2010-10-05,8.6593,8.9546,8.5072,8.8026,203879,0
2010-10-06,8.8571,8.8571,8.7048,8.7491,126794,0
2010-10-07,8.8026,8.8026,8.3817,8.4265,208949,0
2010-10-08,8.3997,8.8571,8.3548,8.8118,181560,0
2010-10-11,8.8746,8.9734,8.7407,8.7672,112579,0
2010-10-12,8.7581,8.8478,8.7142,8.8303,93940,0
2010-10-13,8.8665,9.4027,8.8665,9.3411,675383,0
2010-10-14,9.378,9.816,9.378,9.7,502343,0
2010-10-15,9.825,9.825,9.2772,9.3859,310735,0
2010-10-18,9.3682,9.61,9.3323,9.564,163054,0
2010-10-19,9.2066,9.378,8.7316,8.8923,483715,0
2010-10-20,8.8746,9.548,8.8746,9.4391,236892,0
2010-10-21,9.51,9.736,9.3594,9.4391,272969,0
2010-10-22,9.501,9.583,9.161,9.3043,162349,0
2010-10-25,9.3859,9.548,9.3859,9.4391,85816,0
2010-10-26,9.448,9.905,9.378,9.564,423095,0
2010-10-27,9.4766,9.4766,9.0997,9.2685,251471,0
2010-10-28,9.3236,9.61,9.3236,9.3594,170018,0
2010-10-29,9.3411,9.4303,9.2337,9.4125,97357,0
2010-11-01,9.583,9.933,9.539,9.825,318282,0
2010-11-02,9.861,10.265,9.834,10.211,416995,0
2010-11-03,10.488,10.559,10.265,10.535,468367,0
2010-11-04,10.792,11.518,10.758,11.492,1009192,0
2010-11-05,11.699,13.142,11.699,13.115,1180814,0
2010-11-08,13.43,13.851,13.062,13.581,1335513,0
2010-11-09,13.572,13.867,13.248,13.348,1188792,0
2010-11-10,13.411,13.626,13.106,13.626,675752,0
2010-11-11,13.59,13.984,13.356,13.931,606857,0
2010-11-12,13.68,13.867,13.456,13.778,485496,0
2010-11-15,13.86,14.074,13.69,13.734,408920,0
2010-11-16,13.537,13.555,12.174,12.344,1322603,0
2010-11-17,12.283,12.999,12.274,12.819,417276,0
2010-11-18,13.384,14.022,13.214,13.285,641303,0
2010-11-19,13.285,13.482,13.043,13.356,465325,0
2010-11-22,13.555,14.065,13.466,13.913,554067,0
2010-11-23,13.841,14.065,13.6,13.851,362341,0
2010-11-24,14.119,15.15,14.037,15.123,1068223,0
2010-11-26,14.648,15.06,14.648,14.908,478443,0
2010-11-29,15.598,15.598,14.567,14.996,708742,0
2010-11-30,14.845,15.016,14.71,14.89,382741,0
2010-12-01,15.267,15.445,14.908,15.294,768169,0
2010-12-02,15.499,16.18,15.463,16.126,866371,0
2010-12-03,16.126,16.826,16.011,16.8,889973,0
2010-12-06,16.925,17.722,16.88,17.374,1464071,0
2010-12-07,18.108,18.163,16.108,16.278,1943869,0
2010-12-08,16.307,16.394,14.881,15.769,1857421,0
2010-12-09,15.831,16.316,15.4,15.713,952860,0
2010-12-10,15.688,15.904,15.445,15.634,534436,0
2010-12-13,15.975,16.117,15.15,15.177,658809,0
2010-12-14,15.204,15.366,13.411,13.537,2650832,0
2010-12-15,13.356,13.446,12.264,12.63,2363619,0
2010-12-16,12.622,13.295,12.307,13.16,1344275,0
2010-12-17,13.078,13.699,13.007,13.518,1054414,0
2010-12-20,13.581,13.715,12.98,13.563,844403,0
2010-12-21,13.563,13.671,13.214,13.626,708831,0
2010-12-22,13.572,14.172,13.572,14.155,736820,0
2010-12-23,14.128,14.89,14.128,14.748,692398,0
2010-12-27,14.748,14.791,13.984,14.119,544058,0
2010-12-28,14.146,14.362,13.949,14.199,339036,0
2010-12-29,14.334,14.719,14.164,14.459,618427,0
2010-12-30,14.505,14.64,14.271,14.306,312487,0
2010-12-31,14.28,14.38,14.119,14.316,271056,0
2011-01-03,14.326,14.549,14.172,14.288,307590,0
2011-01-04,14.271,14.396,13.904,14.155,502925,0
2011-01-05,14.164,14.334,13.931,14.208,473830,0
2011-01-06,14.11,14.236,13.626,13.994,502801,0
2011-01-07,13.886,14.218,13.851,14.181,288663,0
2011-01-10,13.563,13.59,13.384,13.473,483914,0
2011-01-11,13.375,13.742,13.375,13.699,384544,0
2011-01-12,13.814,13.814,13.626,13.734,206968,0
2011-01-13,13.671,13.958,13.563,13.867,264596,0
2011-01-14,13.805,13.867,13.563,13.608,192845,0
2011-01-18,13.348,13.608,13.295,13.303,336758,0
2011-01-19,13.267,13.267,12.99,13.097,425912,0
2011-01-20,12.891,13.033,12.344,12.97,649003,0
2011-01-21,13.062,13.239,12.964,13.017,177466,0
2011-01-24,12.837,12.917,12.505,12.811,303900,0
2011-01-25,12.667,12.721,12.496,12.586,283596,0
2011-01-26,12.604,12.783,12.551,12.63,331131,0
2011-01-27,12.551,12.596,11.753,12.048,1251432,0
2011-01-28,11.787,12.102,11.508,11.932,1075090,0
2011-01-31,11.518,11.663,10.535,10.892,2795555,0
2011-02-01,10.892,12.067,10.874,12.004,1325351,0
2011-02-02,12.004,12.317,11.78,11.951,623472,0
2011-02-03,11.797,12.128,11.699,12.004,580080,0
2011-02-04,11.922,12.165,11.86,12.128,572667,0
2011-02-07,12.371,13.751,12.182,13.6,1380881,0
2011-02-08,13.742,13.805,13.375,13.439,1146522,0
2011-02-09,13.411,13.563,13.178,13.401,608616,0
2011-02-10,13.313,14.288,13.313,14.047,1191978,0
2011-02-11,13.921,14.074,13.518,13.851,846432,0
2011-02-14,13.69,13.895,13.401,13.635,507067,0
2011-02-15,13.635,13.69,13.132,13.339,570891,0
2011-02-16,13.439,13.518,13.267,13.492,635163,0
2011-02-18,13.581,13.643,13.053,13.267,438601,0
2011-02-22,12.873,13.239,12.174,12.344,863700,0
2011-02-23,12.344,12.344,12.023,12.298,485934,0
2011-02-24,12.298,12.586,12.264,12.335,240560,0
2011-02-25,12.442,12.873,12.398,12.811,222900,0
2011-02-28,12.864,13.097,12.693,13.053,330247,0
2011-03-01,13.078,13.196,12.551,12.837,326068,0
2011-03-02,12.854,12.926,12.622,12.883,213912,0
2011-03-03,12.891,13.078,12.739,12.98,276653,0
2011-03-04,12.936,13.401,12.936,13.375,372073,0
2011-03-07,13.492,13.59,13.106,13.473,365810,0
2011-03-08,13.446,13.769,13.267,13.466,516677,0
2011-03-09,13.466,13.563,12.864,12.954,581738,0
2011-03-10,12.774,12.854,12.157,12.45,687349,0
2011-03-11,12.182,12.39,11.602,11.985,656577,0
2011-03-14,11.609,12.138,11.456,12.083,317067,0
2011-03-15,11.385,12.067,11.339,11.985,247092,0
2011-03-16,11.985,12.371,11.718,11.825,319509,0
2011-03-17,11.888,12.317,11.654,12.057,217766,0
2011-03-18,12.157,12.283,12.057,12.112,159783,0
2011-03-21,12.245,12.9,12.219,12.64,364397,0
2011-03-22,12.63,12.811,12.442,12.45,431948,0
2011-03-23,12.398,12.658,12.228,12.576,298098,0
2011-03-24,12.658,12.693,12.39,12.45,122430,0
2011-03-25,12.533,12.73,12.398,12.45,211944,0
2011-03-28,12.604,13.537,12.604,13.087,536770,0
2011-03-29,13.375,13.42,13.053,13.295,242664,0
2011-03-30,13.456,13.751,13.456,13.626,392923,0
2011-03-31,13.699,13.823,13.6,13.626,194374,0
2011-04-01,13.778,13.895,13.482,13.563,220907,0
2011-04-04,13.662,13.76,13.572,13.76,291983,0
2011-04-05,13.742,14.047,13.706,14.002,267779,0
2011-04-06,14.083,14.181,13.671,13.974,303866,0
2011-04-07,13.974,14.074,13.706,13.751,169415,0
2011-04-08,13.751,13.974,13.643,13.814,199381,0
2011-04-11,13.841,13.867,13.339,13.492,206235,0
2011-04-12,13.446,13.446,12.683,12.792,270007,0
2011-04-13,12.846,13.062,12.586,12.702,136764,0
2011-04-14,12.64,12.99,12.567,12.837,177936,0
2011-04-15,12.846,12.97,12.667,12.676,166387,0
2011-04-18,12.459,12.542,11.985,12.353,172938,0
2011-04-19,12.39,12.398,12.102,12.228,125072,0
2011-04-20,12.398,12.576,12.219,12.335,203384,0
2011-04-21,12.434,12.604,12.434,12.542,97052,0
2011-04-25,12.515,12.567,12.235,12.551,103429,0
2011-04-26,12.558,12.748,12.353,12.721,106285,0
2011-04-27,12.658,12.964,12.658,12.829,237568,0
2011-04-28,12.829,13.115,12.73,13.097,279889,0
2011-04-29,13.097,13.258,13.072,13.087,294929,0
2011-05-02,12.883,13.178,12.801,12.926,165409,0
2011-05-03,12.829,12.837,11.85,12.083,237712,0
2011-05-04,12.039,12.067,11.654,11.68,277859,0
2011-05-05,11.5,11.572,11.024,11.161,301669,0
2011-05-06,11.206,11.592,11.178,11.349,272980,0
2011-05-09,11.618,12.219,11.466,12.191,283327,0
2011-05-10,12.264,12.683,12.075,12.622,207291,0
2011-05-11,12.533,12.576,11.966,12.057,160979,0
2011-05-12,11.922,12.147,11.718,12.112,158502,0
2011-05-13,12.075,12.2,11.761,11.77,175739,0
2011-05-16,11.654,11.888,11.367,11.5,214961,0
2011-05-17,11.385,11.592,11.161,11.216,209825,0
2011-05-18,11.25,11.671,11.241,11.508,138124,0
2011-05-19,11.618,11.85,11.466,11.556,74253,0
2011-05-20,11.592,12.121,11.486,12.102,179648,0
2011-05-23,11.932,11.966,11.654,11.753,149120,0
2011-05-24,11.932,12.029,11.708,11.951,107508,0
2011-05-25,11.895,12.274,11.869,12.128,114512,0
2011-05-26,12.057,12.317,12.013,12.317,114465,0
2011-05-27,12.39,12.917,12.317,12.883,200146,0
2011-05-31,13.178,14.002,13.178,13.984,594472,0
2011-06-01,13.876,13.94,13.151,13.239,225321,0
2011-06-02,13.277,13.366,12.693,13.017,192995,0
2011-06-03,12.748,12.98,12.65,12.702,123611,0
2011-06-06,12.612,12.693,11.951,12.209,248593,0
2011-06-07,12.255,12.344,12.039,12.165,76361,0
2011-06-08,12.157,12.264,11.69,11.753,128296,0
2011-06-09,11.761,12.174,11.69,11.995,161321,0
2011-06-10,11.85,11.959,11.439,11.492,137744,0
2011-06-13,11.518,11.602,11.098,11.241,189772,0
2011-06-14,11.411,11.671,11.17,11.572,232503,0
2011-06-15,11.421,11.743,10.981,11.196,223969,0
2011-06-16,11.17,11.196,10.497,10.621,275800,0
2011-06-17,10.758,10.802,10.525,10.668,170355,0
2011-06-20,10.544,10.621,10.067,10.39,242837,0
2011-06-21,10.418,10.712,10.398,10.535,129547,0
2011-06-22,10.48,10.544,10.236,10.291,196502,0
2011-06-23,9.808,10.175,9.4214,10.148,345698,0
2011-06-24,10.084,10.084,9.656,9.762,195624,0
2011-06-27,9.7,9.7,9.1179,9.4125,288653,0
2011-06-28,9.4569,9.896,9.3948,9.852,194434,0
2011-06-29,9.959,10.202,9.808,10.041,119524,0
2011-06-30,10.13,10.418,10.103,10.219,96674,0
2011-07-01,10.344,10.353,10.112,10.319,79815,0
2011-07-05,11.618,11.654,10.739,11.125,505700,0
2011-07-06,11.134,11.349,10.855,11.233,196094,0
2011-07-07,11.43,11.618,11.313,11.385,177865,0
2011-07-08,11.187,11.313,10.963,11.233,113982,0
2011-07-11,11.072,11.072,10.605,10.712,183569,0
2011-07-12,10.605,10.83,10.46,10.631,90146,0
2011-07-13,10.712,11.072,10.605,10.722,132255,0
2011-07-14,10.722,10.892,10.48,10.544,105035,0
2011-07-15,10.712,10.783,10.587,10.749,97719,0
2011-07-18,10.676,10.694,10.398,10.568,140809,0
2011-07-19,10.722,10.758,10.444,10.515,187740,0
2011-07-20,10.621,10.712,10.535,10.597,131669,0
2011-07-21,10.694,10.981,10.694,10.874,75579,0
2011-07-22,10.9,10.9,10.651,10.758,79566,0
2011-07-25,10.578,10.767,10.515,10.651,96799,0
2011-07-26,10.614,10.641,10.444,10.497,44828,0
2011-07-27,10.398,10.398,9.942,9.977,142854,0
2011-07-28,9.969,10.219,9.861,9.924,56048,0
2011-07-29,9.727,9.88,9.548,9.602,139241,0
2011-08-01,9.87,10.022,9.709,9.798,81548,0
2011-08-02,9.681,9.681,9.0015,9.027,208506,0
2011-08-03,9.0015,9.0176,8.6149,8.8923,227201,0
2011-08-04,8.6955,8.7672,8.4355,8.4625,285719,0
2011-08-05,8.6059,8.6237,7.7273,8.1845,269441,0
2011-08-08,7.1627,7.7093,6.9027,7.4136,417883,0
2011-08-09,8.7491,8.7491,7.5659,8.2382,415747,0
2011-08-10,8.1487,8.274,7.6197,7.9245,267893,0
2011-08-11,7.9873,8.6237,7.7093,8.4713,174847,0
2011-08-12,8.6237,8.7142,8.2564,8.3638,129172,0
2011-08-15,8.4803,8.9377,8.4534,8.9283,117331,0
2011-08-16,8.8026,8.8026,8.4355,8.4713,138059,0
2011-08-17,8.5879,8.785,8.292,8.4086,115512,0
2011-08-18,8.059,8.1038,7.6197,8.0501,167986,0
2011-08-19,7.8707,8.1845,7.7542,7.7991,160377,0
2011-08-22,8.0501,8.0501,7.6376,7.6646,137646,0
2011-08-23,7.7454,8.077,7.7273,8.059,83019,0
2011-08-24,8.0411,8.2293,7.8977,8.1756,104219,0
2011-08-25,8.2293,8.3369,7.9156,8.0052,112536,0
2011-08-26,7.8797,8.2473,7.7454,8.1397,82683,0
2011-08-29,8.292,8.7048,8.2114,8.6328,144396,0
2011-08-30,8.57,8.6328,8.3279,8.5341,123285,0
2011-08-31,8.6237,8.8026,8.5341,8.7142,113557,0
2011-09-01,8.6776,8.7755,8.5162,8.6237,178376,0
2011-09-02,8.4086,8.543,8.2651,8.3638,186934,0
2011-09-06,8.1397,8.2382,7.8888,8.2114,122964,0
2011-09-07,8.3817,9.0448,8.274,8.9922,260245,0
2011-09-08,8.9377,9.1084,8.7407,8.9639,200971,0
2011-09-09,8.8665,8.8839,8.4447,8.543,161165,0
2011-09-12,8.3189,8.5789,7.8977,8.2473,193314,0
2011-09-13,8.3369,8.3548,8.1307,8.2204,85765,0
2011-09-14,8.2651,8.57,8.0321,8.4265,85337,0
2011-09-15,8.57,8.8665,8.3908,8.8571,111764,0
2011-09-16,8.9107,9.4125,8.8839,9.378,261676,0
2011-09-19,9.0448,9.2956,8.8387,9.027,105681,0
2011-09-20,8.9922,9.0711,8.6418,8.7755,141227,0
2011-09-21,8.7491,8.9546,8.3369,8.3638,112255,0
2011-09-22,7.9604,7.9783,7.4763,7.6197,150426,0
2011-09-23,7.5659,7.7184,7.4224,7.6737,101406,0
2011-09-26,7.6737,7.7454,7.4136,7.6376,123718,0
2011-09-27,7.9426,8.5162,7.9426,8.1935,145003,0
2011-09-28,8.2293,8.4894,7.8619,7.9066,122075,0
2011-09-29,8.1217,8.2293,7.5391,7.6826,112272,0
2011-09-30,7.4942,7.6737,7.1267,7.1984,187519,0
2011-10-03,7.1627,7.3598,6.7682,6.7682,182675,0
2011-10-04,6.616,6.786,6.3288,6.7592,178105,0
2011-10-05,6.6427,7.1806,6.6427,7.1357,123148,0
2011-10-06,7.2254,7.8977,7.1088,7.6737,149459,0
2011-10-07,7.7721,7.826,7.4048,7.557,67134,0
2011-10-10,7.7811,8.1397,7.0012,7.8977,82388,0
2011-10-11,7.7721,8.1307,7.7542,7.9873,122890,0
2011-10-12,8.1217,8.4265,8.0321,8.1038,93266,0
2011-10-13,7.9962,8.0142,7.6914,7.817,124521,0
2011-10-14,7.9694,8.3458,7.7542,8.1575,246545,0
2011-10-17,8.0949,8.0949,7.808,7.9066,97141,0
2011-10-18,7.8797,8.3279,7.7093,8.2024,103012,0
2011-10-19,8.2382,8.6776,8.1397,8.3279,106073,0
2011-10-20,8.2833,8.4982,8.1128,8.2651,65452,0
2011-10-21,8.4176,8.6684,8.3279,8.5341,57332,0
2011-10-24,8.6776,9.1179,8.597,8.9639,114407,0
2011-10-25,8.919,9.448,8.8026,9.2521,215722,0
2011-10-26,9.4569,9.539,8.7407,9.1265,158896,0
2011-10-27,9.529,9.709,9.1877,9.574,158688,0
2011-10-28,9.4214,9.798,9.4214,9.736,57233,0
2011-10-31,9.555,9.727,9.0448,9.2337,135408,0
2011-11-01,8.7407,8.8387,8.4713,8.7048,141068,0
2011-11-02,8.9472,9.0711,8.785,8.919,64241,0
2011-11-03,9.0542,9.1437,8.8026,9.1437,202676,0
2011-11-04,9.0635,9.179,8.9377,9.1437,152986,0
2011-11-07,9.1265,9.2956,8.8571,9.0997,234651,0
2011-11-08,9.161,9.2154,8.7943,9.1437,303488,0
2011-11-09,8.7491,9.0082,8.4894,8.543,285276,0
2011-11-10,8.6866,8.6866,8.2473,8.3101,224471,0
2011-11-11,8.4265,8.8026,8.4265,8.7142,127511,0
2011-11-14,8.6593,8.6776,8.4713,8.543,123755,0
2011-11-15,8.57,8.5879,8.3817,8.4086,94189,0
2011-11-16,8.2651,8.5162,8.1756,8.2204,120583,0
2011-11-17,8.1935,8.2651,7.808,7.8888,148733,0
2011-11-18,7.9694,7.9694,7.5391,7.6737,112094,0
2011-11-21,7.4048,7.4136,7.0012,7.091,203468,0
2011-11-22,7.0998,7.0998,6.8039,6.8577,148116,0
2011-11-23,6.7682,6.8039,6.517,6.6067,97916,0
2011-11-25,6.7055,6.786,6.5531,6.6336,86742,0
2011-11-28,6.9474,7.2523,6.9474,7.0998,225231,0
2011-11-29,7.091,7.2523,7.028,7.091,119212,0
2011-11-30,7.5121,7.6018,7.2074,7.3059,135576,0
2011-12-01,7.2612,7.3867,6.9474,7.0998,135696,0
2011-12-02,7.1895,7.4674,7.1267,7.4224,175251,0
2011-12-05,7.6376,7.6467,7.315,7.4048,131589,0
2011-12-06,7.4136,7.4224,7.1895,7.3329,58025,0
2011-12-07,7.2792,7.2792,6.9922,7.1715,109620,0
2011-12-08,7.091,7.2162,6.7232,6.7771,143774,0
2011-12-09,6.8577,6.9742,6.7322,6.8937,102574,0
2011-12-12,6.8577,6.8577,6.6067,6.7055,92360,0
2011-12-13,6.7771,6.8039,6.1586,6.2841,301922,0
2011-12-14,6.2034,6.3288,6.051,6.1764,149151,0
2011-12-15,6.2392,6.2662,6.0956,6.1586,54485,0
2011-12-16,6.2213,6.3827,6.2213,6.3647,104400,0
2011-12-19,6.3917,6.5531,6.2302,6.4454,145243,0
2011-12-20,6.562,7.055,6.562,7.028,185471,0
2011-12-21,7.055,7.1806,6.9115,7.091,143252,0
2011-12-22,7.1267,7.4584,7.0461,7.2162,267923,0
2011-12-23,7.2162,7.2254,7.0639,7.1178,102788,0
2011-12-27,7.0818,7.2343,7.0012,7.2343,69587,0
2011-12-28,7.2074,7.2343,6.9027,6.9653,114271,0
2011-12-29,6.9742,7.0729,6.9474,7.0372,57132,0
2011-12-30,6.9922,7.0998,6.9653,7.0818,60421,0
2012-01-03,7.3059,7.5121,7.3059,7.3956,122229,0
2012-01-04,7.3598,7.3956,7.2612,7.2792,54972,0
2012-01-05,7.2612,7.8707,7.2612,7.826,202469,0
2012-01-06,7.8707,8.0411,7.817,7.9515,183793,0
2012-01-09,8.0052,8.2293,7.8977,8.1397,227267,0
2012-01-10,8.2473,8.5162,8.2382,8.3189,184769,0
2012-01-11,8.301,8.301,7.9694,8.0501,74769,0
2012-01-12,8.059,8.1487,7.9962,8.0321,122753,0
2012-01-13,7.9604,8.0321,7.7005,7.7542,102864,0
2012-01-17,7.817,8.3189,7.817,8.0052,200853,0
2012-01-18,8.0233,8.0949,7.8888,7.9604,102179,0
2012-01-19,8.0411,8.4176,7.9783,8.2564,168758,0
2012-01-20,8.2382,8.4265,8.1668,8.3817,66728,0
2012-01-23,8.4534,8.9377,8.4355,8.7581,148579,0
2012-01-24,8.6593,8.7943,8.4982,8.4982,107524,0
2012-01-25,8.4982,8.5879,8.2473,8.5072,88156,0
2012-01-26,8.6593,8.6593,8.4355,8.4713,138904,0
2012-01-27,8.3729,8.5341,8.3729,8.4355,89080,0
2012-01-30,8.3729,8.5789,8.2293,8.543,132282,0
2012-01-31,8.6593,8.8746,8.4803,8.6955,131751,0
2012-02-01,8.8387,9.555,8.6955,9.378,241748,0
2012-02-02,9.2433,9.3682,8.9546,9.0082,254524,0
2012-02-03,9.1969,9.2521,9.0176,9.1265,227089,0
2012-02-06,9.027,9.1352,8.8839,9.1265,95937,0
2012-02-07,9.0807,9.3498,8.9107,9.2618,140883,0
2012-02-08,9.2859,9.4569,9.1877,9.2521,347813,0
2012-02-09,9.3236,9.378,9.2066,9.2337,126925,0
2012-02-10,9.0542,9.1877,9.0448,9.1705,272094,0
2012-02-13,9.3236,9.4027,9.1705,9.3594,80310,0
2012-02-14,9.3498,9.539,9.0807,9.1352,116909,0
2012-02-15,9.225,9.3236,9.0711,9.161,108521,0
2012-02-16,9.2337,9.3594,9.1705,9.314,95198,0
2012-02-17,9.3682,9.662,9.3594,9.602,109028,0
2012-02-21,9.662,9.762,9.583,9.672,143335,0
2012-02-22,9.574,9.593,9.3043,9.3498,114806,0
2012-02-23,9.378,9.662,9.3323,9.637,67889,0
2012-02-24,9.709,10.051,9.69,10.005,174478,0
2012-02-27,9.977,10.058,9.762,10.014,117925,0
2012-02-28,10.031,10.121,9.88,10.084,151297,0
2012-02-29,10.138,10.427,10.121,10.381,306683,0
2012-03-01,10.436,10.525,10.327,10.46,124349,0
2012-03-02,10.284,10.48,10.284,10.39,96042,0
2012-03-05,10.344,10.363,10.076,10.219,177709,0
2012-03-06,9.986,10.093,9.709,10.058,217531,0
2012-03-07,10.13,10.175,9.995,10.112,105221,0
2012-03-08,10.372,10.676,10.175,10.544,344781,0
2012-03-09,10.444,10.739,10.444,10.505,135788,0
2012-03-12,10.497,10.515,10.275,10.398,93898,0
2012-03-13,10.418,10.918,10.372,10.892,243900,0
2012-03-14,10.955,11.018,10.505,10.587,243057,0
2012-03-15,10.641,10.865,10.605,10.749,86676,0
2012-03-16,10.767,10.918,10.641,10.812,137745,0
2012-03-19,10.767,10.846,10.587,10.605,87891,0
2012-03-20,10.47,10.552,10.398,10.46,52010,0
2012-03-21,10.46,10.505,10.265,10.505,69212,0
2012-03-22,10.236,10.48,10.121,10.408,115414,0
2012-03-23,10.398,10.776,10.398,10.776,114731,0
2012-03-26,10.821,11.206,10.812,11.115,171819,0
2012-03-27,11.125,11.196,10.947,11.08,118640,0
2012-03-28,11.089,11.206,10.981,11.054,161976,0
2012-03-29,10.963,11.054,10.621,10.776,83623,0
2012-03-30,10.855,10.892,10.776,10.83,63333,0
2012-04-02,10.838,11.17,10.792,11.142,94397,0
2012-04-03,11.125,11.572,11.125,11.304,142127,0
2012-04-04,11.152,11.187,10.865,11.024,95318,0
2012-04-05,11.034,11.332,11.034,11.161,67357,0
2012-04-09,11.009,11.216,11.001,11.142,80366,0
2012-04-10,11.115,11.349,10.909,11.089,89816,0
2012-04-11,11.178,11.787,11.098,11.743,221501,0
2012-04-12,11.834,12.505,11.787,12.425,289299,0
2012-04-13,12.362,12.362,11.86,11.895,169027,0
2012-04-16,11.985,11.985,11.339,11.439,215400,0
2012-04-17,11.548,11.78,11.508,11.528,250501,0
2012-04-18,11.466,11.708,11.393,11.69,107803,0
2012-04-19,11.645,12.013,11.609,11.985,102745,0
2012-04-20,12.048,12.2,11.78,11.825,63708,0
2012-04-23,11.671,11.879,11.476,11.797,89016,0
2012-04-24,11.888,11.903,11.609,11.645,58447,0
2012-04-25,11.77,12.147,11.69,12.083,78610,0
2012-04-26,12.075,12.515,11.995,12.45,128164,0
2012-04-27,12.523,12.551,12.371,12.434,140133,0
2012-04-30,12.425,12.489,12.209,12.326,81857,0
2012-05-01,12.317,12.964,12.283,12.936,226097,0
2012-05-02,12.908,12.908,12.64,12.693,76620,0
2012-05-03,12.711,12.846,11.975,12.121,196555,0
2012-05-04,12.013,12.048,11.592,11.913,129902,0
2012-05-07,11.618,11.699,10.327,11.018,461329,0
2012-05-08,10.783,10.892,10.192,10.739,232421,0
2012-05-09,10.525,10.578,9.744,10.552,270151,0
2012-05-10,10.578,10.767,10.444,10.605,116336,0
2012-05-11,10.488,11.304,10.488,11.009,140856,0
2012-05-14,10.712,10.712,9.88,10.041,235132,0
2012-05-15,9.995,10.076,9.69,9.718,114898,0
2012-05-16,9.744,9.816,9.161,9.2433,229533,0
2012-05-17,9.1877,9.314,9.0354,9.0997,91282,0
2012-05-18,9.1179,9.3323,9.0015,9.027,121521,0
2012-05-21,9.0635,9.52,9.0542,9.4391,107010,0
2012-05-22,9.4569,9.637,9.2521,9.4854,113970,0
2012-05-23,9.3411,9.3948,9.027,9.3323,124207,0
2012-05-24,9.3682,9.4854,9.0807,9.2956,44355,0
2012-05-25,9.2618,9.52,9.1533,9.378,88396,0
2012-05-29,9.529,10.022,9.4125,9.448,99456,0
2012-05-30,9.0997,9.1084,8.8387,8.9107,127437,0
2012-05-31,8.9013,9.2859,8.6418,9.2337,139050,0
2012-06-01,8.9546,8.9546,8.4176,8.543,156651,0
2012-06-04,8.5162,8.6593,8.068,8.5072,161678,0
2012-06-05,8.4534,8.6593,8.3997,8.5789,117201,0
2012-06-06,8.6866,9.0542,8.6328,8.7048,151157,0
2012-06-07,8.8665,8.9283,8.6955,8.7407,85786,0
2012-06-08,8.5789,8.8923,8.5789,8.7672,86486,0
2012-06-11,8.9107,9.0176,8.7223,8.8746,223007,0
2012-06-12,8.9546,9.3236,8.919,9.0354,114696,0
2012-06-13,8.9734,9.0997,8.6955,8.785,272529,0
2012-06-14,8.8387,9.027,8.5341,8.597,216285,0
2012-06-15,8.5879,8.7223,8.4803,8.6328,109088,0
2012-06-18,8.5879,8.5879,8.3279,8.3908,153790,0
2012-06-19,8.4355,8.6593,8.2833,8.4713,94720,0
2012-06-20,8.4803,8.6684,8.1038,8.1397,120153,0
2012-06-21,8.1128,8.1128,7.0729,7.1446,260799,0
2012-06-22,7.1627,7.3956,7.0191,7.3777,100102,0
2012-06-25,7.2701,7.324,7.1715,7.2792,123558,0
2012-06-26,7.2792,7.315,7.0102,7.1895,204808,0
2012-06-27,7.2432,7.2612,6.9922,7.1984,193733,0
2012-06-28,7.091,7.6108,7.0818,7.557,256206,0
2012-06-29,7.7273,8.1038,7.7093,8.0233,154052,0
2012-07-02,8.0233,8.1128,7.7454,7.8888,66686,0
2012-07-03,8.0052,8.6955,7.8888,8.6684,275058,0
2012-07-05,8.5253,8.5253,7.9245,8.068,300843,0
2012-07-06,7.8707,8.1038,7.7991,7.9515,172153,0
2012-07-09,7.8977,8.0142,7.835,7.9156,121901,0
2012-07-10,7.9694,8.068,7.835,7.8797,114071,0
2012-07-11,7.9156,8.0411,7.8619,7.9335,96097,0
2012-07-12,7.8437,7.8619,7.6018,7.6556,217889,0
2012-07-13,7.6646,8.059,7.6646,8.0233,180464,0
2012-07-16,8.068,8.0858,7.7811,7.8797,82884,0
2012-07-17,7.9066,8.2293,7.808,8.1845,124537,0
2012-07-18,8.1128,8.3817,7.9515,7.9783,115672,0
2012-07-19,8.0142,8.1845,7.9783,8.0052,70476,0
2012-07-20,7.8977,8.0411,7.8528,7.8977,137212,0
2012-07-23,7.6826,7.9335,7.6197,7.8528,94947,0
2012-07-24,7.8437,7.9515,7.7361,7.8528,85112,0
2012-07-25,7.9604,7.9604,7.7273,7.79,57846,0
2012-07-26,7.9515,8.2564,7.8797,8.2114,115388,0
2012-07-27,8.301,9.2521,8.301,9.0082,362685,0
2012-07-30,8.9922,9.0448,8.6955,8.821,141312,0
2012-07-31,8.8303,8.9472,8.543,8.5879,133580,0
2012-08-01,8.6776,8.7581,8.3638,8.3908,120930,0
2012-08-02,8.292,8.3458,7.9066,7.9694,136794,0
2012-08-03,8.2114,8.4176,8.0949,8.2833,121976,0
2012-08-06,8.3101,8.4713,8.292,8.4625,43626,0
2012-08-07,8.5162,8.8968,8.4176,8.7755,225704,0
2012-08-08,8.6955,8.9537,8.6328,8.6776,112595,0
2012-08-09,7.9426,8.8746,7.9426,8.682,175089,0
2012-08-10,8.6511,8.6511,8.4713,8.5296,93791,0
2012-08-13,8.4894,8.57,8.4176,8.4534,60789,0
2012-08-14,8.4982,8.543,8.4086,8.4355,48051,0
2012-08-15,8.4447,8.5253,8.3638,8.4894,66510,0
2012-08-16,8.543,8.9283,8.4894,8.9013,116523,0
2012-08-17,8.8839,9.3411,8.8839,9.3236,141949,0
2012-08-20,9.3411,9.602,9.314,9.3323,110014,0
2012-08-21,9.4214,9.816,9.4214,9.744,123139,0
2012-08-22,9.672,9.744,9.583,9.69,90948,0
2012-08-23,9.64,9.69,9.4027,9.444,96198,0
2012-08-24,9.378,9.617,9.378,9.4943,74472,0
2012-08-27,9.51,9.539,9.378,9.4027,48950,0
2012-08-28,9.378,9.51,9.1533,9.225,58419,0
2012-08-29,9.2154,9.4667,9.161,9.4125,89511,0
2012-08-30,9.378,9.448,9.1705,9.1969,128247,0
2012-08-31,9.2685,9.4027,9.0635,9.1705,76594,0
2012-09-04,9.1877,9.3323,9.1437,9.2337,33425,0
2012-09-05,9.1533,9.808,9.1533,9.727,148601,0
2012-09-06,9.78,10.381,9.78,10.309,325808,0
2012-09-07,10.444,10.874,10.336,10.722,345025,0
2012-09-10,10.694,10.884,10.488,10.515,145287,0
2012-09-11,10.559,10.66,10.3,10.319,124528,0
2012-09-12,10.444,10.444,10.166,10.202,146530,0
2012-09-13,10.211,10.605,10.148,10.559,308530,0
2012-09-14,10.578,10.83,10.344,10.353,237683,0
2012-09-17,10.319,10.739,10.319,10.559,175471,0
2012-09-18,10.515,10.767,10.497,10.621,144963,0
2012-09-19,10.668,10.668,10.505,10.559,73396,0
2012-09-20,10.39,10.568,10.138,10.497,99218,0
2012-09-21,10.597,10.597,9.969,10.148,132141,0
2012-09-24,9.986,10.022,9.87,9.924,91296,0
2012-09-25,9.977,9.995,9.501,9.529,141004,0
2012-09-26,9.4667,9.4667,9.1179,9.2685,146528,0
2012-09-27,9.4027,9.4943,9.2685,9.4854,104539,0
2012-09-28,9.3948,9.816,9.3948,9.736,83937,0
2012-10-01,9.852,10.284,9.771,10.265,128516,0
2012-10-02,10.344,10.418,9.915,9.928,77979,0
2012-10-03,9.95,9.968,9.798,9.87,48711,0
2012-10-04,9.969,10.058,9.942,9.977,38996,0
2012-10-05,10.084,10.084,9.959,10.014,60490,0
2012-10-08,9.905,9.977,9.87,9.972,8162,0
2012-10-09,9.95,10.103,9.933,10.051,50826,0
2012-10-10,10.041,10.103,9.969,10.005,65572,0
2012-10-11,10.121,10.13,9.969,9.986,58550,0
2012-10-12,9.959,10.184,9.933,10.084,52235,0
2012-10-15,10.138,10.275,9.963,9.986,47106,0
2012-10-16,10.051,10.255,9.969,10.175,65623,0
2012-10-17,10.255,10.488,10.067,10.47,95197,0
2012-10-18,10.398,10.535,10.327,10.408,88479,0
2012-10-19,10.319,10.39,10.121,10.211,79567,0
2012-10-22,10.112,10.291,10.067,10.148,89102,0
2012-10-23,9.995,10.058,9.87,9.986,78652,0
2012-10-24,10.067,10.13,9.78,9.825,57765,0
2012-10-25,9.986,9.986,9.593,9.637,46612,0
2012-10-26,9.647,9.87,9.539,9.61,35414,0
2012-10-31,9.4667,9.736,9.4145,9.656,52166,0
2012-11-01,9.662,10.058,9.656,9.87,40165,0
2012-11-02,10.255,11.206,10.255,10.892,343895,0
2012-11-05,10.909,10.963,10.525,10.722,104735,0
2012-11-06,10.722,11.278,10.704,10.937,209630,0
2012-11-07,10.821,10.972,10.568,10.578,113746,0
2012-11-08,10.559,10.846,10.525,10.544,90742,0
2012-11-09,10.568,10.568,10.192,10.427,99535,0
2012-11-12,10.47,10.505,10.291,10.427,75677,0
2012-11-13,10.275,10.418,10.148,10.211,53857,0
2012-11-14,10.265,10.265,9.834,9.842,86488,0
2012-11-15,9.798,9.915,9.3498,9.4854,92306,0
2012-11-16,9.4667,9.681,9.2521,9.637,135648,0
2012-11-19,9.762,10.246,9.69,10.093,83913,0
2012-11-20,10.058,10.062,9.852,9.896,25179,0
2012-11-21,9.888,9.95,9.852,9.924,28857,0
2012-11-23,9.942,10.112,9.933,10.103,29012,0
2012-11-26,9.95,9.977,9.2618,9.4027,128154,0
2012-11-27,9.4214,9.4854,9.1969,9.2433,68925,0
2012-11-28,9.179,9.4125,9.0015,9.2521,66653,0
2012-11-29,9.2618,9.3859,9.1969,9.2956,43737,0
2012-11-30,9.3236,9.3411,9.179,9.2859,54399,0
2012-12-03,9.2772,9.3323,9.1533,9.1883,139737,0
2012-12-04,9.1437,9.4125,9.1437,9.2433,112059,0
2012-12-05,9.2066,9.2618,9.1265,9.1352,72405,0
2012-12-06,9.0997,9.0997,8.6511,8.821,130830,0
2012-12-07,8.8923,8.8923,8.4534,8.5611,139451,0
2012-12-10,8.6059,8.9377,8.5611,8.7943,78534,0
2012-12-11,8.8026,9.0354,8.785,8.8746,41211,0
2012-12-12,8.9377,9.1705,8.9283,8.9472,315069,0
2012-12-13,8.9107,8.9472,8.3997,8.4713,165099,0
2012-12-14,8.4447,8.7223,8.4447,8.6418,111266,0
2012-12-17,8.6955,8.7407,8.6149,8.6955,220514,0
2012-12-18,8.6955,8.7142,8.6237,8.6776,181626,0
2012-12-19,8.7142,8.9283,8.6328,8.7223,631388,0
2012-12-20,8.6955,8.8478,8.6418,8.7491,64147,0
2012-12-21,8.7142,8.7581,8.5072,8.6149,140403,0
2012-12-24,8.5879,8.6776,8.5879,8.6237,35852,0
2012-12-26,8.6237,8.6866,8.3548,8.3997,53475,0
2012-12-27,8.4534,8.597,8.3458,8.4534,101641,0
2012-12-28,8.4355,8.4803,8.3189,8.3729,63078,0
2012-12-31,8.3458,8.4736,8.3458,8.4176,230254,0
2013-01-02,8.6593,8.7943,8.4534,8.6328,188063,0
2013-01-03,8.6418,8.6418,8.3856,8.4355,135415,0
2013-01-04,8.4625,8.5162,8.292,8.3817,73574,0
2013-01-07,8.3548,8.3997,8.1935,8.274,122956,0
2013-01-08,8.2651,8.292,8.0501,8.0858,147020,0
2013-01-09,8.077,8.1487,7.9694,8.0858,315389,0
2013-01-10,8.1487,8.9013,8.1487,8.6237,915106,0
2013-01-11,8.4713,8.5162,7.7633,8.0501,376637,0
2013-01-14,8.0501,8.1127,7.6197,7.7093,332594,0
2013-01-15,7.6826,7.7273,7.5301,7.557,184869,0
2013-01-16,7.584,7.7542,7.3687,7.7093,186822,0
2013-01-17,7.7633,8.05,7.6834,7.8797,194269,0
2013-01-18,7.8977,8.0052,7.8619,7.8707,56962,0
2013-01-22,7.8888,7.9145,7.7454,7.7721,115278,0
2013-01-23,7.7811,7.8437,7.6108,7.7721,100730,0
2013-01-24,7.7811,7.8977,7.4048,7.4136,245899,0
2013-01-25,7.4494,7.6646,7.3956,7.6467,140595,0
2013-01-28,7.6376,7.6826,7.3777,7.584,118196,0
2013-01-29,7.5929,7.6914,7.5212,7.557,82289,0
2013-01-30,7.5748,7.6737,7.4674,7.5659,57928,0
2013-01-31,7.5659,7.7542,7.5121,7.6737,68900,0
2013-02-01,7.7273,7.8797,7.7184,7.808,130753,0
2013-02-04,7.7633,7.826,7.7542,7.7721,67039,0
2013-02-05,7.79,7.817,7.7273,7.79,49361,0
2013-02-06,7.7633,7.8888,7.7273,7.8619,63765,0
2013-02-07,7.8888,7.9962,7.8528,7.8888,108815,0
2013-02-08,7.9245,8.2382,7.808,8.2114,157737,0
2013-02-11,8.1935,8.2023,7.79,7.8437,73425,0
2013-02-12,7.8619,7.8707,7.7184,7.8437,65317,0
2013-02-13,7.8797,7.911,7.7633,7.7633,61357,0
2013-02-14,7.7542,7.7811,7.548,7.5748,89746,0
2013-02-15,7.5301,7.5391,7.2792,7.3509,124439,0
2013-02-19,7.3329,7.3687,7.1984,7.2523,107597,0
2013-02-20,7.2612,7.2612,6.8757,6.9206,175687,0
2013-02-21,6.8577,6.8757,6.6067,6.8309,174363,0
2013-02-22,6.8757,7.0818,6.8218,7.055,101237,0
2013-02-25,7.1178,7.2523,7.1088,7.1806,50343,0
2013-02-26,7.2523,7.2792,6.9653,6.9742,135839,0
2013-02-27,6.9922,7.1778,6.9922,7.1088,43670,0
2013-02-28,7.091,7.0998,6.9564,7.0372,52539,0
2013-03-01,7.0461,7.1895,7.0372,7.1715,56303,0
2013-03-04,7.1984,7.1984,7.0729,7.1178,91110,0
2013-03-05,7.2792,7.9066,7.2074,7.584,161488,0
2013-03-06,7.6108,7.7542,7.5929,7.6646,87141,0
2013-03-07,7.7093,8.1128,7.7093,7.9426,283162,0
2013-03-08,7.9335,8.0501,7.7991,8.0142,161464,0
2013-03-11,7.9783,8.1243,7.9426,8.0321,97172,0
2013-03-12,8.0052,8.1217,7.9516,8.068,66339,0
2013-03-13,8.0501,8.0501,7.9515,7.9873,42278,0
2013-03-14,7.9962,8.1217,7.9604,8.077,98681,0
2013-03-15,8.1397,8.3548,8.077,8.3189,140734,0
2013-03-18,8.3189,8.3189,8.0142,8.0858,138258,0
2013-03-19,8.077,8.1434,8.0321,8.059,71401,0
2013-03-20,8.1038,8.1397,7.9604,7.9783,56801,0
2013-03-21,7.9156,8.0142,7.8437,7.9335,56313,0
2013-03-22,7.8977,7.9426,7.7721,7.7811,55287,0
2013-03-25,7.835,7.8619,7.6646,7.7005,32852,0
2013-03-26,7.4853,7.7454,7.4853,7.7273,88423,0
2013-03-27,7.6826,7.7184,7.6467,7.6914,15381,0
2013-03-28,7.6914,7.7273,7.6467,7.6737,30345,0
2013-04-01,7.6914,7.6914,7.4674,7.5031,78056,0
2013-04-02,7.4763,7.4763,7.1895,7.2074,159274,0
2013-04-03,7.2432,7.2432,6.9564,7.0102,75553,0
2013-04-04,7.0102,7.0102,6.9026,6.9383,52091,0
2013-04-05,6.8668,6.8668,6.6336,6.6965,142992,0
2013-04-08,6.7682,6.8039,6.6965,6.8039,62806,0
2013-04-09,6.7951,6.8937,6.7592,6.8309,83504,0
2013-04-10,6.8219,6.9834,6.7682,6.8668,107098,0
2013-04-11,6.8846,7.4316,6.8757,7.1806,143005,0
2013-04-12,7.0998,7.1806,6.9383,7.1088,73425,0
2013-04-15,6.9115,6.9742,6.5708,6.5889,162916,0
2013-04-16,6.6427,6.7771,6.562,6.6067,73961,0
2013-04-17,6.5709,6.5978,6.1586,6.1853,184332,0
2013-04-18,6.2572,6.4095,6.163,6.311,88441,0
2013-04-19,6.3378,6.5253,6.3378,6.4095,46758,0
2013-04-22,6.4364,6.6067,6.4095,6.4814,41822,0
2013-04-23,6.5531,6.8577,6.4723,6.786,57777,0
2013-04-24,6.813,6.9659,6.786,6.9383,58789,0
2013-04-25,6.9383,7.3956,6.9383,7.2792,108085,0
2013-04-26,7.2701,7.2701,6.9742,7.1088,57682,0
2013-04-29,7.1534,7.2523,7.055,7.2254,47139,0
2013-04-30,7.2254,7.2432,7.091,7.0998,31757,0
2013-05-01,7.0191,7.0998,6.9027,6.9383,60983,0
2013-05-02,6.9383,7.1534,6.8399,7.0639,44132,0
2013-05-03,7.1178,7.3598,7.1178,7.324,96776,0
2013-05-06,7.3329,7.6556,7.288,7.4853,144077,0
2013-05-07,7.3956,7.3956,7.1178,7.2343,117205,0
2013-05-08,7.2523,7.4316,7.2343,7.3867,43775,0
2013-05-09,7.3687,7.6737,7.3509,7.4763,81858,0
2013-05-10,7.3867,7.4048,7.1984,7.3598,54432,0
2013-05-13,7.3329,7.3418,7.1267,7.1895,34012,0
2013-05-14,7.1895,7.1895,7.0639,7.1446,52255,0
2013-05-15,7.0729,7.0729,6.7592,6.7682,102608,0
2013-05-16,6.7502,6.8668,6.6248,6.6784,99968,0
2013-05-17,6.6427,6.7143,6.6248,6.6427,64894,0
2013-05-20,6.6606,7.0818,6.6606,7.0372,46945,0
2013-05-21,7.0102,7.0102,6.6875,6.7951,110776,0
2013-05-22,6.786,6.9027,6.6784,6.6784,77820,0
2013-05-23,6.6336,6.7951,6.517,6.786,88738,0
2013-05-24,6.7232,6.786,6.5797,6.6784,50092,0
2013-05-28,6.7055,6.7055,6.5216,6.6067,93038,0
2013-05-29,6.6336,6.8219,6.6067,6.786,39555,0
2013-05-30,6.8039,6.9115,6.7322,6.8757,46055,0
2013-05-31,6.8039,6.8399,6.562,6.6067,71121,0
2013-06-03,6.5798,6.6248,6.3019,6.4454,135282,0
2013-06-04,6.4095,6.5619,6.3199,6.4901,107609,0
2013-06-05,6.4634,6.5531,6.3199,6.4095,77982,0
2013-06-06,6.4186,6.5261,6.3496,6.3917,88888,0
2013-06-07,6.3917,6.4994,6.3827,6.4186,53013,0
2013-06-10,6.4364,6.4814,6.3827,6.4275,40010,0
2013-06-11,6.3647,6.4364,6.3288,6.4275,42767,0
2013-06-12,6.4364,6.4814,6.347,6.3647,61208,0
2013-06-13,6.3199,6.4542,6.3199,6.4275,36143,0
2013-06-14,6.4364,6.4454,6.347,6.3557,46433,0
2013-06-17,6.4186,6.4454,6.347,6.347,19635,0
2013-06-18,6.3647,6.3737,6.3199,6.3288,42858,0
2013-06-19,6.3378,6.3827,6.2751,6.293,39761,0
2013-06-20,6.2751,6.2841,5.4414,5.4593,313623,0
2013-06-21,5.5937,5.5937,5.0471,5.1993,212698,0
2013-06-24,5.2263,5.3518,5.0828,5.2173,123831,0
2013-06-25,5.298,5.298,4.9484,5.1276,134907,0
2013-06-26,5.1096,5.3069,5.1096,5.2891,112857,0
2013-06-27,5.3876,5.4593,5.343,5.4145,33241,0
2013-06-28,5.3964,5.6386,5.3696,5.5578,121707,0
2013-07-01,5.5131,5.7373,5.5131,5.6476,100303,0
2013-07-02,5.6027,5.6027,5.2711,5.4504,110767,0
2013-07-03,5.4683,5.6117,5.3608,5.549,55366,0
2013-07-05,5.6566,5.6566,5.4324,5.4683,68276,0
2013-07-08,5.531,5.531,5.2263,5.3338,97744,0
2013-07-09,5.4056,5.4056,5.1545,5.2083,134100,0
2013-07-10,5.2531,5.2531,5.1366,5.1457,140621,0
2013-07-11,5.1904,5.4773,5.1904,5.4504,97232,0
2013-07-12,5.4324,5.4324,5.343,5.3964,82996,0
2013-07-15,5.3787,5.4861,5.3787,5.4504,67449,0
2013-07-16,5.4414,5.4954,5.3338,5.4414,102668,0
2013-07-17,5.3964,5.5041,5.3964,5.4773,53183,0
2013-07-18,5.4954,5.549,5.4593,5.5401,62679,0
2013-07-19,5.5401,5.7282,5.4954,5.6654,84477,0
2013-07-22,5.7373,5.7373,5.5131,5.549,118690,0
2013-07-23,5.5401,5.654,5.4954,5.5578,34862,0
2013-07-24,5.5759,5.9523,5.5759,5.7461,133404,0
2013-07-25,5.7461,5.8177,5.7185,5.7551,59427,0
2013-07-26,5.7373,5.7459,5.5578,5.7013,84403,0
2013-07-29,5.6836,5.7013,5.5401,5.6476,26286,0
2013-07-30,5.6207,5.6654,5.6028,5.6386,43433,0
2013-07-31,5.6476,6.0332,5.6476,5.9703,111838,0
2013-08-01,6.042,6.06,5.8178,5.9882,117088,0
2013-08-02,6.0061,6.051,5.8178,6.042,74941,0
2013-08-05,5.9882,6.5889,5.8807,6.5261,291392,0
2013-08-06,6.5709,6.5709,6.078,6.2572,229574,0
2013-08-07,6.2213,6.347,6.1675,6.2302,98469,0
2013-08-08,6.2662,6.311,6.1764,6.2751,72603,0
2013-08-09,6.293,6.347,6.1227,6.1675,37435,0
2013-08-12,6.1586,6.1675,5.7373,5.8178,218809,0
2013-08-13,5.8358,5.9433,5.7013,5.9165,125791,0
2013-08-14,5.8,5.9882,5.652,5.791,144549,0
2013-08-15,5.782,5.8358,5.6476,5.8178,56901,0
2013-08-16,5.782,5.9165,5.7013,5.9165,50875,0
2013-08-19,5.9165,5.9703,5.7732,5.8449,59655,0
2013-08-20,5.8358,6.1318,5.8358,6.042,63325,0
2013-08-21,6.0151,6.1114,5.9703,5.9882,55563,0
2013-08-22,6.024,6.2034,6.024,6.0869,71561,0
2013-08-23,6.1406,6.3019,6.0869,6.3019,57680,0
2013-08-26,6.293,6.3959,6.2035,6.2302,62915,0
2013-08-27,6.1853,6.2662,5.9256,5.9434,49301,0
2013-08-28,5.9793,6.1308,5.9793,6.0332,85675,0
2013-08-29,5.9973,6.0151,5.8807,5.9613,77828,0
2013-08-30,5.9523,6.2751,5.9433,6.2581,130940,0
2013-09-03,6.3647,6.4454,6.2841,6.3288,178229,0
2013-09-04,6.311,6.4186,6.293,6.3557,48273,0
2013-09-05,6.3557,6.4814,6.2841,6.4723,119235,0
2013-09-06,6.4723,6.562,6.4723,6.5351,70783,0
2013-09-09,6.5889,6.5889,6.4454,6.4634,40461,0
2013-09-10,6.4814,6.5978,6.4814,6.5798,112346,0
2013-09-11,6.5531,6.6248,6.4901,6.616,43581,0
2013-09-12,6.5978,6.6965,6.556,6.5709,46973,0
2013-09-13,6.5709,6.6606,6.5351,6.6427,52855,0
2013-09-16,6.6427,6.9474,6.6427,6.8937,285061,0
2013-09-17,6.9027,7.1627,6.8937,7.055,250900,0
2013-09-18,7.0818,7.1178,6.8489,7.0372,176536,0
2013-09-19,7.091,7.1266,6.9653,6.9922,77697,0
2013-09-20,6.9742,6.9834,6.7592,6.8668,110259,0
2013-09-23,6.8846,7.0729,6.8309,7.0729,201582,0
2013-09-24,7.0818,7.0998,6.9474,6.9564,55553,0
2013-09-25,6.9742,7.1984,6.9383,6.9922,91584,0
2013-09-26,7.028,7.0639,6.9564,7.0191,88684,0
2013-09-27,7.0102,7.1627,6.8937,7.0461,118022,0
2013-09-30,7.0102,7.1267,6.9474,7.0461,202019,0
2013-10-01,7.1446,7.4494,7.0818,7.2971,244410,0
2013-10-02,7.2971,7.4136,7.2792,7.3059,177704,0
2013-10-03,7.2792,7.6556,7.2343,7.6376,216300,0
2013-10-04,7.6826,8.3548,7.6826,8.2564,405270,0
2013-10-07,8.2833,8.2833,7.8888,8.1217,262594,0
2013-10-08,8.1128,8.1845,7.9245,7.9245,97095,0
2013-10-09,7.8977,7.9156,7.7005,7.8528,145130,0
2013-10-10,7.9783,8.1397,7.8977,8.1128,183949,0
2013-10-11,8.059,8.1128,7.9335,8.0052,80207,0
2013-10-14,7.9245,8.2382,7.7273,8.1756,93926,0
2013-10-15,8.1217,8.1397,8.059,8.077,92588,0
2013-10-16,8.0233,8.1397,8.0052,8.0858,99169,0
2013-10-17,8.0858,8.2024,8.068,8.1668,131995,0
2013-10-18,8.1668,8.5162,8.1575,8.4447,140221,0
2013-10-21,8.4447,8.5162,8.2833,8.3279,375820,0
2013-10-22,8.3817,8.4803,8.3101,8.3638,71616,0
2013-10-23,8.292,8.3638,8.2114,8.2651,95153,0
2013-10-24,8.274,8.292,8.1217,8.1397,117131,0
2013-10-25,8.1575,8.2382,8.0501,8.1038,105750,0
2013-10-28,8.1038,8.3369,8.1038,8.3189,152938,0
2013-10-29,8.3458,8.3729,8.1307,8.1756,86119,0
2013-10-30,8.1756,8.3548,7.9604,8.1487,113448,0
2013-10-31,8.1397,8.2024,7.8893,8.1307,167411,0
2013-11-01,8.1217,8.1217,7.9156,7.9515,90916,0
2013-11-04,7.9962,8.3817,7.9515,8.3279,160524,0
2013-11-05,8.2651,8.6593,8.2651,8.4355,143009,0
2013-11-06,8.597,8.597,8.1575,8.2382,194435,0
2013-11-07,8.2024,8.2564,7.817,7.8707,256012,0
2013-11-08,7.9335,8.1575,7.8707,8.1038,146804,0
2013-11-11,8.068,8.1038,7.9426,8.077,179264,0
2013-11-12,8.059,8.0949,7.557,7.6914,472312,0
2013-11-13,7.6914,8.1845,7.6914,8.0949,236491,0
2013-11-14,8.0233,8.0233,7.7454,7.817,118916,0
2013-11-15,7.817,7.9783,7.817,7.9335,60908,0
2013-11-18,7.8977,7.9156,7.6692,7.6914,127267,0
2013-11-19,7.7093,7.8797,7.6646,7.7721,126834,0
2013-11-20,7.817,7.817,7.6646,7.7633,138882,0
2013-11-21,7.817,7.9792,7.6646,7.9694,131624,0
2013-11-22,7.9962,7.9962,7.7811,7.9066,55888,0
2013-11-25,7.8707,7.8707,7.6467,7.7721,111106,0
2013-11-26,7.79,7.8888,7.6737,7.826,96132,0
2013-11-27,7.7991,7.826,7.7361,7.7633,86899,0
2013-11-29,7.808,7.9694,7.79,7.8528,31939,0
2013-12-02,7.808,7.9066,7.7811,7.8528,131185,0
2013-12-03,7.817,7.9156,7.7721,7.8977,134421,0
2013-12-04,7.9156,8.2204,7.8888,8.2024,187518,0
2013-12-05,8.1935,8.4355,8.1217,8.2024,125607,0
2013-12-06,8.2651,8.3279,8.1217,8.2114,84679,0
2013-12-09,8.2473,8.2473,7.5748,7.7542,493283,0
2013-12-10,7.7005,8.068,7.7005,7.9604,467747,0
2013-12-11,7.9604,7.9962,7.6737,7.7273,192315,0
2013-12-12,7.6826,7.7273,7.4674,7.6288,180826,0
2013-12-13,7.6556,7.7633,7.5748,7.6737,94323,0
2013-12-16,7.7093,7.8528,7.6826,7.817,138993,0
2013-12-17,7.8528,7.8528,7.6914,7.7633,88684,0
2013-12-18,7.79,7.7991,7.5212,7.5391,189861,0
2013-12-19,7.5121,7.5972,7.4316,7.557,177515,0
2013-12-20,7.5748,7.7991,7.5391,7.7542,109906,0
2013-12-23,7.7991,7.826,7.4405,7.4674,157264,0
2013-12-24,7.4853,7.5212,7.288,7.5031,160968,0
2013-12-26,7.5031,7.5031,7.3329,7.3777,63140,0
2013-12-27,7.3598,7.5031,7.3059,7.4494,131297,0
2013-12-30,7.4584,7.5212,7.3687,7.4224,115234,0
2013-12-31,7.3956,7.5212,7.3956,7.4942,110102,0
2014-01-02,7.557,7.557,7.3687,7.4674,123099,0
2014-01-03,7.4942,7.5748,7.4224,7.4405,64401,0
2014-01-06,7.4405,7.5929,7.315,7.548,78756,0
2014-01-07,7.4942,7.6197,7.4853,7.557,104712,0
2014-01-08,7.6018,7.6288,7.4136,7.4494,133752,0
2014-01-09,7.4405,7.4405,7.1088,7.1534,195115,0
2014-01-10,7.1088,7.2612,7.0639,7.1895,170228,0
2014-01-13,7.2074,7.3956,7.1984,7.3509,246451,0
2014-01-14,7.3329,7.6108,7.2523,7.6108,196221,0
2014-01-15,7.6108,7.79,7.5929,7.6914,136427,0
2014-01-16,7.7454,7.7542,7.4763,7.6376,136427,0
2014-01-17,7.6288,7.6376,7.3956,7.4136,87736,0
2014-01-21,7.4405,7.5301,7.4224,7.4763,93481,0
2014-01-22,7.5121,7.557,7.3509,7.4316,115790,0
2014-01-23,7.3956,7.6018,7.3956,7.5391,119027,0
2014-01-24,7.548,7.584,7.4048,7.5212,97608,0
2014-01-27,7.5121,7.5121,7.0461,7.1178,212954,0
2014-01-28,6.9742,6.9742,6.4095,6.6606,456025,0
2014-01-29,6.5709,6.9295,6.5261,6.7413,190013,0
2014-01-30,6.813,6.813,6.562,6.6606,225000,0
2014-01-31,6.616,6.6875,6.517,6.5261,201167,0
2014-02-03,6.5351,6.5351,6.1318,6.1853,353818,0
2014-02-04,6.1586,6.5261,5.6744,6.078,526564,0
2014-02-05,6.0332,6.3917,6.0332,6.3288,274305,0
2014-02-06,6.3647,6.5439,6.3288,6.4901,220922,0
2014-02-07,6.4901,6.5889,6.3557,6.4454,94077,0
2014-02-10,6.4364,6.4364,6.2392,6.2481,144830,0
2014-02-11,6.2751,6.4186,6.2481,6.3378,88775,0
2014-02-12,6.3827,6.5261,6.3827,6.4723,112632,0
2014-02-13,6.4454,6.5531,6.3647,6.5082,93314,0
2014-02-14,6.5351,6.6248,6.4813,6.5663,106308,0
2014-02-18,6.562,6.618,6.4994,6.5261,106163,0
2014-02-19,6.4454,6.4994,6.2392,6.3288,203961,0
2014-02-20,6.3378,6.4454,6.2123,6.3827,191364,0
2014-02-21,6.3737,6.6336,6.3557,6.5978,131234,0
2014-02-24,6.6427,6.8488,6.6248,6.7055,140735,0
2014-02-25,6.7322,6.7322,6.4814,6.6696,72136,0
2014-02-26,6.6515,6.7143,6.5531,6.5798,70678,0
2014-02-27,6.5531,6.7413,6.5515,6.5709,66545,0
2014-02-28,6.5978,6.6696,6.5798,6.6248,54763,0
2014-03-03,6.6248,6.7592,6.5889,6.7143,94298,0
2014-03-04,6.7951,7.0461,6.7592,7.0012,138637,0
2014-03-05,6.7682,7.0102,6.2751,6.9474,466979,0
2014-03-06,6.9742,7.1357,6.9027,7.0102,119934,0
2014-03-07,7.0102,7.0639,6.8489,7.028,138358,0
2014-03-10,7.0372,7.0372,6.8757,6.8846,230272,0
2014-03-11,6.9206,6.9742,6.7502,6.7592,118116,0
2014-03-12,6.7232,6.7322,6.517,6.5439,85820,0
2014-03-13,6.562,6.6784,6.562,6.5889,89984,0
2014-03-14,6.5978,6.8219,6.5889,6.7951,135504,0
2014-03-17,7.091,7.3777,6.9116,6.9474,406952,0
2014-03-18,6.6784,7.0372,6.5002,6.8039,680928,0
2014-03-19,6.7682,6.9653,6.5978,6.6427,286611,0
2014-03-20,6.5798,6.616,6.4901,6.562,140059,0
2014-03-21,6.5709,6.6336,6.5261,6.6067,139372,0
2014-03-24,6.5978,6.9027,6.5082,6.8937,285765,0
2014-03-25,6.8846,6.9206,6.6606,6.7055,114187,0
2014-03-26,6.7502,6.8489,6.5439,6.5531,132636,0
2014-03-27,6.5709,6.9115,6.562,6.8219,219666,0
2014-03-28,6.8668,6.8757,6.7232,6.786,70610,0
2014-03-31,6.8219,6.8757,6.6875,6.7951,85700,0
2014-04-01,6.813,6.8489,6.6696,6.8309,118503,0
2014-04-02,6.7951,6.9206,6.7951,6.8489,72843,0
2014-04-03,6.8309,6.9474,6.8309,6.8937,48367,0
2014-04-04,6.9564,6.9653,6.8219,6.8309,62917,0
2014-04-07,6.7682,6.7771,6.4186,6.5351,129920,0
2014-04-08,6.5261,6.7055,6.5261,6.7055,99834,0
2014-04-09,6.6606,6.8309,6.6515,6.7682,75282,0
2014-04-10,6.7413,6.786,6.5082,6.5531,64285,0
2014-04-11,6.5261,6.562,6.4186,6.4186,58686,0
2014-04-14,6.6248,6.7322,6.5889,6.6515,262122,0
2014-04-15,6.6696,6.6965,6.616,6.6696,149310,0
2014-04-16,6.6875,6.8309,6.6875,6.8219,309927,0
2014-04-17,6.8309,7.1627,6.8039,7.0639,166709,0
2014-04-21,7.1446,7.1446,6.9474,7.0012,157055,0
2014-04-22,7.0102,7.2341,6.9383,7.1715,225934,0
2014-04-23,7.1446,7.1809,6.7232,6.7771,183977,0
2014-04-24,6.8399,7.0818,6.8219,6.8846,120364,0
2014-04-25,6.8399,7.0729,6.8057,7.0461,153153,0
2014-04-28,7.091,7.091,6.9922,7.0461,117849,0
2014-04-29,7.091,7.2074,7.0666,7.1446,76448,0
2014-04-30,7.1267,7.1806,6.8937,6.9922,84728,0
2014-05-01,6.9653,7.1257,6.786,6.8577,79555,0
2014-05-02,6.8937,7.1446,6.8577,7.1178,81578,0
2014-05-05,7.0639,7.3059,7.0102,7.2254,107947,0
2014-05-06,7.3059,7.4224,7.2432,7.3687,88660,0
2014-05-07,7.0461,7.0461,6.4186,6.5439,312753,0
2014-05-08,6.517,6.5261,6.2302,6.2841,201327,0
2014-05-09,6.1945,6.1945,5.8269,6.024,306596,0
2014-05-12,6.0151,6.3378,5.8358,5.9703,273867,0
2014-05-13,5.9973,6.0689,5.9256,5.9613,126045,0
2014-05-14,5.9973,6.042,5.8987,5.9344,78651,0
2014-05-15,5.9165,5.9434,5.6836,5.8807,121837,0
2014-05-16,5.8716,5.9165,5.7373,5.8449,102844,0
2014-05-19,6.2895,6.2911,5.8178,5.9075,88270,0
2014-05-20,5.8894,5.8985,5.78,5.8074,121121,0
2014-05-21,5.8074,6.1443,5.78,6.0167,88943,0
2014-05-22,6.026,6.1623,5.9803,6.0167,56854,0
2014-05-23,5.9714,6.1261,5.9714,6.026,51214,0
2014-05-27,6.217,6.2444,6.1443,6.1716,101069,0
2014-05-28,6.135,6.1897,6.0533,6.0622,61698,0
2014-05-29,6.0896,6.217,6.0349,6.1716,84809,0
2014-05-30,6.2079,6.3536,6.1716,6.2899,76362,0
2014-06-02,6.2534,6.3718,6.2534,6.3536,295637,0
2014-06-03,6.3263,6.5447,6.3081,6.3809,195674,0
2014-06-04,6.2626,6.3536,6.1897,6.317,175643,0
2014-06-05,6.317,6.4445,6.2262,6.3991,64285,0
2014-06-06,6.4265,6.5902,6.4265,6.5357,110660,0
2014-06-09,6.5812,6.6632,6.5447,6.5539,236431,0
2014-06-10,6.5993,6.5993,6.4628,6.5447,75693,0
2014-06-11,6.4265,6.6358,6.3718,6.5719,109530,0
2014-06-12,6.5354,6.6363,6.4895,6.5538,84873,0
2014-06-13,6.5629,6.627,6.5445,6.5903,57096,0
2014-06-16,6.5903,6.6822,6.5813,6.6088,156205,0
2014-06-17,6.5538,6.6088,6.5263,6.5719,135329,0
2014-06-18,6.5719,6.6178,6.5169,6.5169,66561,0
2014-06-19,6.4895,6.6088,6.4621,6.5169,131918,0
2014-06-20,6.6636,6.9936,6.6178,6.9478,287381,0
2014-06-23,6.9571,7.012,6.8104,6.8563,215276,0
2014-06-24,6.8378,6.902,6.6911,6.7003,115672,0
2014-06-25,6.6546,6.6729,6.4988,6.5813,136062,0
2014-06-26,6.5445,6.6453,6.5354,6.5995,49811,0
2014-06-27,6.5995,6.8104,6.5538,6.8012,72670,0
2014-06-30,6.7645,6.9478,6.7279,6.8652,76513,0
2014-07-01,6.9204,6.9478,6.8471,6.8471,39843,0
2014-07-02,6.8652,6.9754,6.7554,6.8929,87825,0
2014-07-03,6.8838,6.9386,6.8287,6.902,38387,0
2014-07-07,6.5995,6.8104,6.4621,6.7645,292863,0
2014-07-08,6.8104,6.8195,6.5538,6.7097,85016,0
2014-07-09,6.6636,6.7324,6.5263,6.5354,107164,0
2014-07-10,6.4436,6.4621,6.288,6.3612,134769,0
2014-07-11,6.3428,6.3612,6.2329,6.3337,67266,0
2014-07-14,6.3796,6.3796,6.1916,6.2329,76085,0
2014-07-15,6.2421,6.2421,6.0038,6.0038,114232,0
2014-07-16,5.9854,6.0953,5.9762,6.0953,137007,0
2014-07-17,6.0953,6.1322,5.9946,6.0129,222810,0
2014-07-18,6.0221,6.1224,5.9946,6.0862,49986,0
2014-07-21,6.1322,6.1322,6.0313,6.0679,49036,0
2014-07-22,6.0679,6.2055,6.0403,6.1322,60882,0
2014-07-23,6.1687,6.2237,6.0862,6.1596,147135,0
2014-07-24,6.1687,6.288,6.1641,6.178,82241,0
2014-07-25,6.178,6.1871,6.0587,6.1046,199539,0
2014-07-28,6.1322,6.1412,6.0313,6.1229,172147,0
2014-07-29,6.0862,6.1502,6.0038,6.0313,116013,0
2014-07-30,6.0403,6.0403,5.912,5.9396,189016,0
2014-07-31,5.8937,5.8937,5.7196,5.7471,129690,0
2014-08-01,5.7196,5.7196,5.5088,5.6096,342991,0
2014-08-04,5.6372,5.7747,5.6187,5.7563,75607,0
2014-08-05,5.7012,5.7471,5.573,5.5912,112878,0
2014-08-06,5.5912,5.7563,5.5363,5.7288,91659,0
2014-08-07,5.7928,6.2605,5.5363,5.6006,124355,0
2014-08-08,5.6096,5.8846,5.5821,5.8388,172977,0
2014-08-11,5.903,5.958,5.7746,5.8662,119237,0
2014-08-12,5.8846,5.8955,5.7563,5.8296,160728,0
2014-08-13,5.4996,6.0313,5.4996,5.967,459855,0
2014-08-14,6.0129,6.0129,5.7105,5.7196,294427,0
2014-08-15,5.7471,5.9304,5.7288,5.8571,163994,0
2014-08-18,5.9854,5.9854,5.7105,5.7563,296558,0
2014-08-19,5.7563,5.8984,5.7059,5.8113,106054,0
2014-08-20,5.8296,5.8754,5.7746,5.7839,113437,0
2014-08-21,5.8296,5.967,5.7839,5.9488,218210,0
2014-08-22,5.9304,6.0221,5.8572,5.9854,87166,0
2014-08-25,6.0038,6.0862,5.8662,6.0587,137057,0
2014-08-26,6.0862,6.2694,6.0862,6.1412,201254,0
2014-08-27,6.1138,6.3428,6.1138,6.2694,128895,0
2014-08-28,6.2513,6.2604,6.157,6.1687,61962,0
2014-08-29,6.2055,6.2466,6.1503,6.2145,172040,0
2014-09-02,6.178,6.2421,6.1138,6.1962,110702,0
2014-09-03,6.2145,6.2567,6.2055,6.2145,126292,0
2014-09-04,6.2513,6.2694,5.958,5.9854,188994,0
2014-09-05,5.9946,6.0403,5.9304,6.0403,84725,0
2014-09-08,6.0129,6.0313,5.7379,5.7839,160996,0
2014-09-09,5.7654,5.8388,5.6372,5.7379,232785,0
2014-09-10,5.7379,5.8754,5.692,5.8296,179546,0
2014-09-11,5.7372,5.7576,5.6356,5.7372,229971,0
2014-09-12,5.7372,5.8481,5.728,5.8112,117295,0
2014-09-15,5.7835,5.9403,5.7557,5.8758,123783,0
2014-09-16,5.8665,6.0513,5.8573,6.0235,145343,0
2014-09-17,6.0698,6.1067,5.9866,6.0053,84489,0
2014-09-18,6.0053,6.0421,5.8481,5.885,73799,0
2014-09-19,5.9589,5.9866,5.7649,5.7649,51309,0
2014-09-22,5.7464,5.7557,5.534,5.5524,285372,0
2014-09-23,5.5062,5.6817,5.5062,5.5709,149119,0
2014-09-24,5.5895,5.5895,5.3801,5.4508,147347,0
2014-09-25,5.4508,5.4508,5.3677,5.3861,111091,0
2014-09-26,5.4232,5.5617,5.3861,5.4786,119193,0
2014-09-29,5.4324,5.7557,5.3861,5.728,116145,0
2014-09-30,5.7372,5.7742,5.5246,5.6171,67582,0
2014-10-01,5.6634,5.6634,5.4324,5.46,159103,0
2014-10-02,5.4508,5.4786,5.1828,5.2198,281518,0
2014-10-03,5.2198,5.303,5.0813,5.1274,243356,0
2014-10-06,5.1274,5.2106,5.1274,5.1737,208659,0
2014-10-07,5.1367,5.1643,4.998,5.0258,231827,0
2014-10-08,4.9798,5.0351,4.7949,4.9798,269368,0
2014-10-09,4.9149,4.9426,4.7856,4.878,199245,0
2014-10-10,4.878,4.9243,4.5546,4.6933,518381,0
2014-10-13,4.6841,4.9612,4.6285,4.8503,223599,0
2014-10-14,4.8503,4.941,4.5408,4.564,413650,0
2014-10-15,4.5085,4.6101,4.3606,4.6008,206348,0
2014-10-16,4.4531,4.7209,4.3423,4.6748,232099,0
2014-10-17,4.7763,4.8595,4.4807,4.49,232060,0
2014-10-20,4.4992,4.6194,4.4531,4.5085,174932,0
2014-10-21,4.5824,4.6933,4.5546,4.564,355038,0
2014-10-22,4.5916,4.6194,4.4688,4.4715,236191,0
2014-10-23,4.5546,4.5546,4.3977,4.4161,196625,0
2014-10-24,4.3977,4.4531,4.3051,4.4068,135165,0
2014-10-27,4.3423,4.3423,4.0465,4.1298,266582,0
2014-10-28,4.1482,4.2128,4.1019,4.2128,137845,0
2014-10-29,4.2313,4.3515,4.1574,4.2036,174680,0
2014-10-30,4.2036,4.2036,4.0224,4.0927,180471,0
2014-10-31,4.0835,4.0835,3.9347,4.0097,223310,0
2014-11-03,4.0188,4.028,3.8525,3.8617,209952,0
2014-11-04,3.8157,3.834,3.5477,3.6678,293630,0
2014-11-05,3.7047,3.7231,3.6308,3.677,284393,0
2014-11-06,3.6492,3.871,3.64,3.8434,205123,0
2014-11-07,3.8803,4.028,3.8525,3.9819,264270,0
2014-11-10,4.0004,4.0743,3.677,3.7231,225668,0
2014-11-11,3.7231,3.8434,3.6336,3.8157,165810,0
2014-11-12,3.8894,3.8894,3.6954,3.8157,196580,0
2014-11-13,3.7786,3.7786,3.483,3.5199,557103,0
2014-11-14,3.5569,3.677,3.4645,3.6586,235440,0
2014-11-17,3.6492,3.6492,3.4922,3.5477,176064,0
2014-11-18,3.5939,3.6308,3.5384,3.5661,182881,0
2014-11-19,3.6031,3.6123,3.4276,3.4461,248514,0
2014-11-20,3.4461,3.5752,3.4276,3.5569,303666,0
2014-11-21,3.6031,3.7601,3.5939,3.7231,193833,0
2014-11-24,3.7694,3.7694,3.4461,3.5291,245936,0
2014-11-25,3.5569,3.5752,3.326,3.4552,336276,0
2014-11-26,3.4922,3.4922,3.2968,3.3351,387078,0
2014-11-28,3.1596,3.1781,2.9648,3.0072,492895,0
2014-12-01,3.0489,3.0893,2.9102,2.9564,414937,0
2014-12-02,2.9749,3.1504,2.8733,2.901,499803,0
2014-12-03,2.9287,3.2151,2.9287,3.0395,385306,0
2014-12-04,3.0303,3.132,2.8916,3.1133,425218,0
2014-12-05,3.1133,3.2628,2.9749,3.0765,351982,0
2014-12-08,3.0857,3.0857,2.7993,2.9287,916396,0
2014-12-09,2.9102,2.9932,2.8349,2.9194,569394,0
2014-12-10,2.8641,2.8824,2.6885,2.7715,784048,0
2014-12-11,2.828,2.9313,2.7059,2.7528,486703,0
2014-12-12,2.7435,2.8373,2.6495,2.687,405965,0
2014-12-15,2.734,2.8468,2.687,2.7245,381705,0
2014-12-16,2.7152,2.9595,2.687,2.8468,302697,0
2014-12-17,2.8655,3.1756,2.8092,3.0159,467063,0
2014-12-18,3.2038,3.3352,3.028,3.0629,407491,0
2014-12-19,3.1381,3.5138,3.1099,3.4762,434223,0
2014-12-22,3.4762,3.4762,3.2309,3.326,298334,0
2014-12-23,3.373,3.4011,3.232,3.3447,265725,0
2014-12-24,3.3352,3.4575,3.2696,3.3541,88730,0
2014-12-26,3.3916,3.448,3.2413,3.279,110767,0
2014-12-29,3.3916,3.5044,3.3447,3.4386,436221,0
2014-12-30,3.4386,3.5701,3.3635,3.5514,265426,0
2014-12-31,3.5514,4.0963,3.4575,3.8896,767775,0
2015-01-02,3.9647,4.0963,3.7769,3.8332,323705,0
2015-01-05,3.8145,3.8145,3.3352,3.5419,564179,0
2015-01-06,3.4857,3.5792,3.279,3.3352,377852,0
2015-01-07,3.3823,3.4575,3.279,3.326,246593,0
2015-01-08,3.307,3.4762,3.2507,3.2977,442425,0
2015-01-09,3.2977,3.3447,3.0065,3.0816,707157,0
2015-01-12,2.9971,3.0346,2.7245,2.7435,933928,0
2015-01-13,2.7715,2.8374,2.6589,2.7059,425975,0
2015-01-14,2.6776,2.7623,2.5367,2.687,666804,0
2015-01-15,2.7809,2.8562,2.5367,2.5837,588246,0
2015-01-16,2.5931,2.8844,2.5931,2.8468,1019335,0
2015-01-20,2.8185,2.8937,2.7317,2.7715,432758,0
2015-01-21,2.828,2.9219,2.8185,2.8185,282294,0
2015-01-22,2.8468,2.8552,2.7059,2.7905,369994,0
2015-01-23,2.8092,2.8092,2.6965,2.7059,273013,0
2015-01-26,2.6776,2.7528,2.6589,2.6965,228601,0
2015-01-27,2.6965,2.8844,2.6965,2.7623,231511,0
2015-01-28,2.7715,2.7715,2.5837,2.6025,352853,0
2015-01-29,2.6495,2.6495,2.5085,2.5931,236900,0
2015-01-30,2.5837,2.7715,2.5462,2.734,304672,0
2015-02-02,2.7715,2.9782,2.7715,2.9501,566088,0
2015-02-03,3.0535,3.2882,3.0252,3.1004,520168,0
2015-02-04,3.0629,3.0629,2.7715,2.8844,295714,0
2015-02-05,2.9125,3.0346,2.9032,2.9125,221237,0
2015-02-06,2.9595,3.1051,2.9219,2.9971,378764,0
2015-02-09,3.0346,3.1944,3.0159,3.1381,334285,0
2015-02-10,3.1474,3.1474,2.8937,2.9782,289176,0
2015-02-11,2.9219,2.9876,2.7623,2.9407,284860,0
2015-02-12,2.9971,3.1285,2.969,3.0629,342214,0
2015-02-13,3.1192,3.1756,3.0722,3.1004,321730,0
2015-02-17,3.0722,3.1004,3.0159,3.0535,192579,0
2015-02-18,3.0065,3.0535,2.9595,2.9876,136098,0
2015-02-19,2.9032,2.9971,2.7905,2.9313,167911,0
2015-02-20,2.9501,2.9876,2.828,2.8468,202321,0
2015-02-23,2.7905,2.828,2.7152,2.7623,358490,0
2015-02-24,2.7809,2.8092,2.6589,2.6965,338336,0
2015-02-25,2.7245,2.8468,2.6776,2.8468,236754,0
2015-02-26,2.8374,2.8562,2.7152,2.7152,227931,0
2015-02-27,2.7435,2.7905,2.6965,2.7435,221161,0
2015-03-02,2.7435,2.7905,2.6495,2.7905,284719,0
2015-03-03,2.8185,2.9032,2.7809,2.8374,185626,0
2015-03-04,2.8655,2.9876,2.7809,2.9782,393923,0
2015-03-05,2.9125,3.0065,2.8374,2.8468,333147,0
2015-03-06,2.8468,2.8655,2.7905,2.8092,377212,0
2015-03-09,2.8092,2.875,2.7905,2.7905,260770,0
2015-03-10,2.7809,2.7905,2.7059,2.7245,337085,0
2015-03-11,2.7059,2.8374,2.7059,2.7998,185626,0
2015-03-12,2.8284,2.8284,2.7233,2.7425,255871,0
2015-03-13,2.7138,2.7425,2.6373,2.7042,325674,0
2015-03-16,2.6851,2.6851,2.5991,2.6182,356964,0
2015-03-17,2.5991,2.7329,2.5991,2.7233,280151,0
2015-03-18,2.6947,2.9049,2.6851,2.8858,455232,0
2015-03-19,2.7903,3.0864,2.7903,3.01,527440,0
2015-03-20,3.0578,3.2107,3.0386,3.2011,776615,0
2015-03-23,3.2011,3.3158,3.1342,3.1629,345558,0
2015-03-24,3.1533,3.2107,3.1055,3.1342,258069,0
2015-03-25,3.1916,3.3827,3.1533,3.3732,468732,0
2015-03-26,3.4973,3.7936,3.3158,3.4592,596406,0
2015-03-27,3.2585,3.4592,3.2585,3.3922,455546,0
2015-03-30,3.4209,3.4592,3.2585,3.3254,318976,0
2015-03-31,3.2966,3.4783,3.2585,3.3827,198110,0
2015-04-01,3.3922,3.5833,3.3922,3.5355,249698,0
2015-04-02,3.5069,3.6502,3.5069,3.5833,299930,0
2015-04-06,3.6598,3.8892,3.5929,3.8509,339906,0
2015-04-07,3.8509,3.8509,3.7267,3.7458,280905,0
2015-04-08,3.7458,3.8126,3.6215,3.7362,272825,0
2015-04-09,3.7745,3.7936,3.6693,3.784,150807,0
2015-04-10,3.784,3.9369,3.784,3.9082,399976,0
2015-04-13,3.9655,3.9655,3.7936,3.9465,222488,0
2015-04-14,3.956,3.9943,3.8604,3.8892,209197,0
2015-04-15,3.9177,4.214,3.8699,4.0993,409693,0
2015-04-16,4.1567,4.2895,4.0375,4.2044,204519,0
2015-04-17,4.1758,4.2044,4.0325,4.0899,248337,0
2015-04-20,4.0899,4.2427,4.0611,4.1376,235080,0
2015-04-21,4.1376,4.1758,4.0706,4.1758,302969,0
2015-04-22,4.1662,4.214,4.0564,4.1376,365455,0
2015-04-23,4.1567,4.3096,4.1376,4.2809,417034,0
2015-04-24,4.2522,4.3765,4.2236,4.2331,365012,0
2015-04-27,4.2713,4.3,4.1376,4.1949,204697,0
2015-04-28,4.2044,4.2331,4.0515,4.1758,291422,0
2015-04-29,4.1567,4.3669,4.1184,4.3096,406569,0
2015-04-30,4.3096,4.4433,4.1567,4.3478,433674,0
2015-05-01,4.3,4.4529,4.2236,4.4337,313953,0
2015-05-04,4.4337,4.6153,4.4052,4.4052,320022,0
2015-05-05,4.4911,4.5581,4.3287,4.3669,304011,0
2015-05-06,4.4147,4.4625,4.3,4.3669,307816,0
2015-05-07,4.3,4.3,3.8987,3.8987,615176,0
2015-05-08,3.8987,4.0899,3.8604,4.0515,243523,0
2015-05-11,4.0706,4.0706,3.8699,3.8987,225836,0
2015-05-12,3.9465,4.0421,3.8796,3.8892,176713,0
2015-05-13,3.8699,4.0325,3.8223,3.9177,268116,0
2015-05-14,3.9655,4.0133,3.8604,3.8604,162523,0
2015-05-15,3.8241,3.9703,3.8031,3.9655,273328,0
2015-05-18,3.9274,4.0229,3.8947,3.9943,109267,0
2015-05-19,3.9177,3.9177,3.7554,3.8892,396099,0
2015-05-20,3.8987,4.0515,3.8509,4.0325,148604,0
2015-05-21,4.0515,4.128,4.0133,4.0421,236302,0
2015-05-22,3.9847,4.0706,3.8987,3.9369,207209,0
2015-05-26,3.8699,3.9274,3.8126,3.9082,115104,0
2015-05-27,3.8796,3.8987,3.8126,3.8223,155093,0
2015-05-28,3.7936,3.8318,3.7171,3.7648,184600,0
2015-05-29,3.7458,3.8699,3.7458,3.8509,104546,0
2015-06-01,3.8318,3.9274,3.8079,3.8509,351716,0
2015-06-02,3.8892,4.0133,3.8892,3.956,118415,0
2015-06-03,3.956,3.956,3.8318,3.9082,205325,0
2015-06-04,3.8699,3.8892,3.7267,3.8318,155407,0
2015-06-05,3.784,3.9177,3.7648,3.8987,95651,0
2015-06-08,3.8796,3.956,3.8796,3.9369,131023,0
2015-06-09,3.9943,4.0899,3.9655,3.9655,130723,0
2015-06-10,4.0515,4.0754,3.9274,3.9751,169271,0
2015-06-11,3.9848,4.0041,3.8542,3.9364,217189,0
2015-06-12,3.8881,3.9364,3.83,3.83,85092,0
2015-06-15,3.8397,3.8397,3.7623,3.7623,227672,0
2015-06-16,3.7527,3.9461,3.7527,3.9461,121694,0
2015-06-17,3.9654,3.9654,3.7527,3.8011,212887,0
2015-06-18,3.8493,3.8591,3.7527,3.7527,87470,0
2015-06-19,3.7043,3.8011,3.6656,3.685,130689,0
2015-06-22,3.7043,3.7043,3.5689,3.5689,238838,0
2015-06-23,3.5979,4.0429,3.5979,3.9364,579665,0
2015-06-24,3.9268,4.0429,3.9171,3.9654,93984,0
2015-06-25,3.9558,3.9945,3.9074,3.9074,107942,0
2015-06-26,3.8881,3.9654,3.8881,3.8977,69583,0
2015-06-29,3.8591,3.8977,3.6463,3.83,326619,0
2015-06-30,3.83,3.8881,3.8107,3.8591,99207,0
2015-07-01,3.8204,3.8591,3.6463,3.743,160053,0
2015-07-02,3.7623,3.8688,3.743,3.7817,102566,0
2015-07-06,3.6559,3.714,3.5593,3.5979,186108,0
2015-07-07,3.5786,3.6366,3.4335,3.5786,168324,0
2015-07-08,3.6172,3.7623,3.5786,3.6656,155400,0
2015-07-09,3.7333,3.7817,3.6366,3.6366,133998,0
2015-07-10,3.6366,3.685,3.5012,3.5012,135238,0
2015-07-13,3.4818,3.5786,3.3948,3.5206,160776,0
2015-07-14,3.4915,3.6752,3.4335,3.4432,194708,0
2015-07-15,3.4335,3.5399,3.3852,3.4722,90555,0
2015-07-16,3.4625,3.5109,3.2981,3.2981,178767,0
2015-07-17,3.24,3.2691,3.0659,3.095,348539,0
2015-07-20,3.095,3.1047,2.9209,2.9209,149507,0
2015-07-21,2.9209,3.0854,2.9112,3.037,264583,0
2015-07-22,2.9983,3.0176,2.9306,2.9983,141855,0
2015-07-23,3.0273,3.095,2.8338,2.8338,256518,0
2015-07-24,2.8822,3.0079,2.7661,2.7855,155297,0
2015-07-27,2.7565,2.7661,2.6211,2.6984,259207,0
2015-07-28,2.7371,2.8532,2.7177,2.7855,159122,0
2015-07-29,2.7758,2.9886,2.7758,2.8629,139891,0
2015-07-30,2.8725,2.9789,2.8436,2.8918,122210,0
2015-07-31,2.8918,2.9789,2.8145,2.8629,165325,0
2015-08-03,2.8338,2.8918,2.7855,2.8241,50367,0
2015-08-04,2.8145,2.9789,2.8145,2.8918,54488,0
2015-08-05,2.9016,3.0079,2.7855,2.7855,183006,0
2015-08-06,2.8338,2.979,2.7275,2.9402,160578,0
2015-08-07,2.8918,3.0756,2.7371,2.7758,256829,0
2015-08-10,2.7565,2.9789,2.7371,2.9306,200169,0
2015-08-11,2.8918,2.9209,2.8145,2.8725,80020,0
2015-08-12,2.9016,3.0563,2.8532,2.9886,123244,0
2015-08-13,2.9886,3.0079,2.8048,2.8629,261585,0
2015-08-14,2.8822,2.9595,2.8048,2.8532,184454,0
2015-08-17,2.8532,2.9016,2.7275,2.7468,146922,0
2015-08-18,2.7177,2.8629,2.7081,2.7371,82507,0
2015-08-19,2.7275,2.7758,2.6114,2.6211,195516,0
2015-08-20,2.6114,2.7371,2.5534,2.592,76408,0
2015-08-21,2.5824,2.6791,2.5437,2.5824,161189,0
2015-08-24,2.5147,2.6597,2.3793,2.5727,194351,0
2015-08-25,2.7081,2.7565,2.5534,2.6018,247110,0
2015-08-26,2.6307,2.7758,2.5727,2.7661,187866,0
2015-08-27,2.8241,3.0854,2.7661,2.9693,191587,0
2015-08-28,2.9886,3.2981,2.9886,3.1724,347091,0
2015-08-31,3.1047,3.3465,2.9983,3.2981,282263,0
2015-09-01,3.2304,3.2884,2.9595,2.9886,163465,0
2015-09-02,3.0079,3.0079,2.7275,2.7565,449760,0
2015-09-03,2.7565,2.8338,2.65,2.7081,256932,0
2015-09-04,2.6791,2.7177,2.6404,2.6695,209578,0
2015-09-08,2.6791,2.7565,2.5727,2.7275,177526,0
2015-09-09,2.7275,2.8725,2.5534,2.5534,187555,0
2015-09-10,2.5727,2.6791,2.4931,2.6307,263329,0
2015-09-11,2.6603,2.6603,2.5224,2.6307,112961,0
2015-09-14,2.68,2.68,2.5421,2.6406,111743,0
2015-09-15,2.6307,2.7293,2.611,2.6701,99158,0
2015-09-16,2.6997,2.8376,2.6997,2.8179,148179,0
2015-09-17,2.8179,2.8869,2.7687,2.8081,77571,0
2015-09-18,2.8081,2.8081,2.5913,2.611,113672,0
2015-09-21,2.6406,2.8081,2.6307,2.7687,92460,0
2015-09-22,2.68,2.8574,2.6701,2.8475,74901,0
2015-09-23,2.8376,2.8376,2.6307,2.6504,76635,0
2015-09-24,2.6406,2.7391,2.5716,2.5716,119580,0
2015-09-25,2.6701,2.6701,2.4928,2.5913,182078,0
2015-09-28,2.5519,2.6209,2.4731,2.611,100414,0
2015-09-29,2.6209,2.6209,2.5026,2.5519,118442,0
2015-09-30,2.5716,2.6406,2.5125,2.6012,88603,0
2015-10-01,2.6504,2.7293,2.5815,2.6504,146657,0
2015-10-02,2.6209,2.7785,2.611,2.749,143612,0
2015-10-05,2.7982,2.8968,2.7687,2.7785,96123,0
2015-10-06,2.7982,2.946,2.7982,2.9263,109815,0
2015-10-07,2.9854,3.0741,2.8081,2.9362,355934,0
2015-10-08,2.9066,3.0249,2.8278,3.015,185833,0
2015-10-09,3.0347,3.0544,2.946,2.9756,84949,0
2015-10-12,2.9854,2.9854,2.7687,2.7884,97034,0
2015-10-13,2.7884,2.8376,2.7194,2.7293,199636,0
2015-10-14,2.7293,2.7687,2.611,2.68,261851,0
2015-10-15,2.68,2.7982,2.6603,2.7982,125039,0
2015-10-16,2.7982,2.7982,2.6307,2.6899,234346,0
2015-10-19,2.68,2.68,2.5618,2.6307,235931,0
2015-10-20,2.6307,2.7402,2.6307,2.6997,102589,0
2015-10-21,2.68,2.6997,2.5815,2.611,64143,0
2015-10-22,2.6406,2.6997,2.611,2.6406,71045,0
2015-10-23,2.6504,2.6603,2.5716,2.611,77236,0
2015-10-26,2.6307,2.6307,2.5224,2.5224,233940,0
2015-10-27,2.5125,2.5322,2.4632,2.4829,152239,0
2015-10-28,2.5421,2.6899,2.5026,2.611,173654,0
2015-10-29,2.6012,2.7588,2.6012,2.611,124531,0
2015-10-30,2.6012,2.7096,2.5421,2.68,206537,0
2015-11-02,2.6701,2.7096,2.6307,2.6406,63202,0
2015-11-03,2.6603,2.749,2.6406,2.6899,192734,0
2015-11-04,2.6899,2.7096,2.6209,2.6899,121128,0
2015-11-05,2.6307,2.7588,2.5913,2.749,231707,0
2015-11-06,2.68,2.7096,2.6504,2.68,57952,0
2015-11-09,2.68,2.7096,2.6209,2.6603,64237,0
2015-11-10,2.6406,2.7096,2.5913,2.611,151731,0
2015-11-11,2.6406,2.6406,2.4534,2.4534,222370,0
2015-11-12,2.2859,2.5125,2.1972,2.2662,656454,0
2015-11-13,2.2957,2.2957,2.1282,2.1381,348525,0
2015-11-16,2.1282,2.2071,1.9607,1.9903,513451,0
2015-11-17,2.0199,2.1578,1.9607,2.0001,380901,0
2015-11-18,2.0494,2.1676,1.941,2.0593,450119,0
2015-11-19,1.9312,2.079,1.9312,2.0001,385976,0
2015-11-20,1.9706,2.0396,1.9607,1.9706,334722,0
2015-11-23,1.9706,2.0593,1.9509,2.0001,285803,0
2015-11-24,2.0199,2.0888,1.9706,2.0593,164113,0
2015-11-25,2.0297,2.1676,2.0001,2.0987,68913,0
2015-11-27,1.9903,2.01,1.9312,1.9607,295952,0
2015-11-30,1.9607,2.0297,1.9213,1.9903,652496,0
2015-12-01,1.9903,2.1578,1.9903,2.1184,231017,0
2015-12-02,2.1085,2.1381,2.0199,2.0593,263144,0
2015-12-03,2.079,2.1676,2.0593,2.1381,169349,0
2015-12-04,2.1184,2.1282,1.9607,1.9903,140669,0
2015-12-07,1.9213,1.941,1.7538,1.7834,387499,0
2015-12-08,1.7538,1.7637,1.6863,1.744,312568,0
2015-12-09,1.7637,1.8129,1.6849,1.7046,239116,0
2015-12-10,1.6651,1.7243,1.6553,1.675,238507,0
2015-12-11,1.67,1.71,1.64,1.66,109800,0
2015-12-14,1.64,1.68,1.56,1.66,233954,0
2015-12-15,1.67,1.71,1.62,1.63,177200,0
2015-12-16,1.62,1.63,1.51,1.55,447400,0
2015-12-17,1.53,1.66,1.53,1.64,152100,0
2015-12-18,1.64,1.71,1.6,1.68,157500,0
2015-12-21,1.68,1.71,1.64,1.69,114200,0
2015-12-22,1.7,1.76,1.7,1.76,89487,0
2015-12-23,1.79,1.88,1.76,1.86,164800,0
2015-12-24,1.89,1.89,1.7901,1.8,29710,0
2015-12-28,1.79,2.0999,1.67,1.67,80885,0
2015-12-29,1.7,1.81,1.685,1.74,96804,0
2015-12-30,1.71,1.79,1.7,1.76,165760,0
2015-12-31,1.77,1.82,1.75,1.8,67751,0
2016-01-04,1.81,1.91,1.77,1.78,70988,0
2016-01-05,1.76,1.79,1.75,1.76,28557,0
2016-01-06,1.71,1.72,1.67,1.7,91912,0
2016-01-07,1.66,1.728,1.61,1.63,102134,0
2016-01-08,1.64,1.72,1.56,1.66,206058,0
2016-01-11,1.64,1.66,1.42,1.42,235648,0
2016-01-12,1.45,1.52,1.33,1.35,224309,0
2016-01-13,1.38,1.3939,1.23,1.25,214993,0
2016-01-14,1.26,1.35,1.22,1.33,149727,0
2016-01-15,1.32,1.32,1.23,1.27,239584,0
2016-01-19,1.22,1.22,1.1,1.12,442900,0
2016-01-20,1.07,1.12,1,1.07,468833,0
2016-01-21,1.05,1.11,1.03,1.06,263781,0
2016-01-22,1.17,1.24,1.15,1.22,326949,0
2016-01-25,1.18,1.22,1.14,1.17,145362,0
2016-01-26,1.19,1.25,1.14,1.24,209946,0
2016-01-27,1.24,1.36,1.24,1.35,143490,0
2016-01-28,1.38,1.47,1.35,1.43,230357,0
2016-01-29,1.45,1.47,1.36,1.44,99516,0
2016-02-01,1.4,1.41,1.34,1.37,36629,0
2016-02-02,1.32,1.32,1.21,1.22,63032,0
2016-02-03,1.26,1.33,1.15,1.27,218721,0
2016-02-04,1.28,1.36,1.27,1.31,151442,0
2016-02-05,1.28,1.3,1.24,1.24,115270,0
2016-02-08,1.23,1.26,1.1799,1.23,146133,0
2016-02-09,1.19,1.26,1.18,1.21,126322,0
2016-02-10,1.21,1.25,1.1801,1.23,85596,0
2016-02-11,1.19,1.22,1.16,1.19,57663,0
2016-02-12,1.23,1.32,1.19,1.23,168607,0
2016-02-16,1.26,1.31,1.2,1.24,101986,0
2016-02-17,1.25,1.42,1.25,1.39,166247,0
2016-02-18,1.42,1.45,1.32,1.41,76123,0
2016-02-19,1.38,1.41,1.33,1.38,51685,0
2016-02-22,1.44,1.48,1.408,1.42,77492,0
2016-02-23,1.42,1.42,1.3,1.31,87322,0
2016-02-24,1.29,1.5,1.28,1.35,187854,0
2016-02-25,1.35,1.5,1.34,1.46,107515,0
2016-02-26,1.53,1.53,1.43,1.44,109684,0
2016-02-29,1.4411,1.5,1.421,1.44,125389,0
2016-03-01,1.45,1.525,1.38,1.49,158094,0
2016-03-02,1.46,1.5399,1.46,1.499,105153,0
2016-03-03,1.48,1.66,1.48,1.63,289827,0
2016-03-04,1.64,1.75,1.636,1.661,192014,0
2016-03-07,1.74,1.85,1.68,1.81,311654,0
2016-03-08,1.84,1.84,1.7,1.72,199675,0
2016-03-09,1.65,1.72,1.5803,1.6532,274134,0
2016-03-10,1.57,1.71,1.57,1.69,130381,0
2016-03-11,1.71,1.76,1.68,1.72,191790,0
2016-03-14,1.69,1.74,1.65,1.69,78104,0
2016-03-15,1.65,1.654,1.597,1.62,79597,0
2016-03-16,1.64,1.67,1.6,1.66,172791,0
2016-03-17,1.69,1.72,1.63,1.675,273454,0
2016-03-18,1.7199,1.7411,1.6404,1.69,137962,0
2016-03-21,1.65,1.72,1.65,1.7,121416,0
2016-03-22,1.69,1.72,1.65,1.65,122153,0
2016-03-23,1.66,1.69,1.64,1.64,61777,0
2016-03-24,1.63,1.67,1.6,1.67,60289,0
2016-03-28,1.66,1.71,1.65,1.65,64256,0
2016-03-29,1.62,1.63,1.59,1.63,110250,0
2016-03-30,1.66,1.72,1.63,1.69,148713,0
2016-03-31,1.7,1.72,1.65,1.66,69415,0
2016-04-01,1.62,1.7,1.62,1.69,43521,0
2016-04-04,1.7,1.7,1.6585,1.68,56964,0
2016-04-05,1.65,1.68,1.62,1.62,137468,0
2016-04-06,1.65,1.7,1.63,1.6641,85551,0
2016-04-07,1.6501,1.7,1.65,1.69,77967,0
2016-04-08,1.71,1.77,1.69,1.75,110543,0
2016-04-11,1.76,1.78,1.7,1.73,135965,0
2016-04-12,1.74,1.82,1.74,1.805,255611,0
2016-04-13,1.81,1.864,1.77,1.77,153446,0
2016-04-14,1.8,1.8,1.75,1.76,48311,0
2016-04-15,1.74,1.78,1.67,1.76,52576,0
2016-04-18,1.69,1.8,1.68,1.8,106081,0
2016-04-19,1.81,1.93,1.81,1.91,101721,0
2016-04-20,1.9,2.02,1.89,1.93,183120,0
2016-04-21,2.1,2.1,1.86,1.89,100826,0
2016-04-22,1.88,1.99,1.88,1.92,51486,0
2016-04-25,1.96,1.97,1.88,1.92,76012,0
2016-04-26,1.95,2.01,1.87,2.01,191698,0
2016-04-27,2.02,2.03,1.95,1.99,124047,0
2016-04-28,1.99,2.04,1.95,1.98,114543,0
2016-04-29,2,2.08,1.91,1.94,83870,0
2016-05-02,1.92,1.95,1.89,1.935,45187,0
2016-05-03,1.8926,1.92,1.87,1.9,97021,0
2016-05-04,1.91,1.92,1.81,1.84,166001,0
2016-05-05,1.92,1.92,1.835,1.86,57815,0
2016-05-06,1.86,1.91,1.79,1.86,173652,0
2016-05-09,1.91,1.91,1.73,1.84,247743,0
2016-05-10,1.87,1.95,1.8555,1.94,132655,0
2016-05-11,1.95,1.98,1.8697,1.9499,243803,0
2016-05-12,1.91,1.99,1.91,1.97,159540,0
2016-05-13,1.97,1.98,1.92,1.92,71823,0
2016-05-16,1.9699,1.97,1.92,1.94,103149,0
2016-05-17,1.94,1.96,1.9121,1.93,44274,0
2016-05-18,1.92,1.96,1.8,1.86,73155,0
2016-05-19,1.83,1.83,1.77,1.81,29638,0
2016-05-20,1.82,1.82,1.7,1.75,260005,0
2016-05-23,1.75,1.83,1.7,1.78,78175,0
2016-05-24,1.78,1.8,1.7,1.7,99652,0
2016-05-25,1.72,1.78,1.7,1.77,89503,0
2016-05-26,1.7701,1.78,1.74,1.78,44241,0
2016-05-27,1.77,1.77,1.71,1.71,45906,0
2016-05-31,1.71,1.7299,1.69,1.69,35756,0
2016-06-01,1.7,1.73,1.64,1.73,199349,0
2016-06-02,1.7,1.7,1.66,1.68,80174,0
2016-06-03,1.69,1.8,1.69,1.72,121104,0
2016-06-06,1.75,1.7625,1.7,1.73,79972,0
2016-06-07,1.73,1.78,1.71,1.78,99769,0
2016-06-08,1.77,1.8199,1.75,1.81,129325,0
2016-06-09,1.79,1.86,1.77,1.83,66108,0
2016-06-10,1.82,1.85,1.75,1.76,121073,0
2016-06-13,1.76,1.76,1.71,1.72,95635,0
2016-06-14,1.72,1.75,1.65,1.66,91436,0
2016-06-15,1.65,1.66,1.6,1.64,80455,0
2016-06-16,1.61,1.62,1.55,1.6,145408,0
2016-06-17,1.62,1.69,1.62,1.65,38436,0
2016-06-20,1.68,1.7,1.65,1.66,22715,0
2016-06-21,1.595,1.74,1.595,1.72,54340,0
2016-06-22,1.72,1.89,1.72,1.82,114269,0
2016-06-23,1.84,1.97,1.79,1.97,79998,0
2016-06-24,1.79,1.9,1.79,1.81,52562,0
2016-06-27,1.8,1.8,1.65,1.75,64300,0
2016-06-28,1.78,1.9199,1.78,1.86,30949,0
2016-06-29,1.89,1.92,1.82,1.84,72961,0
2016-06-30,1.84,1.88,1.75,1.83,91119,0
2016-07-01,1.82,1.96,1.82,1.87,27806,0
2016-07-05,1.82,1.83,1.75,1.8,59669,0
2016-07-06,1.77,1.78,1.7,1.74,64251,0
2016-07-07,1.85,1.85,1.72,1.74,26827,0
2016-07-08,1.75,1.77,1.74,1.75,39348,0
2016-07-11,1.8,1.8,1.69,1.69,40981,0
2016-07-12,1.75,1.81,1.725,1.8,71366,0
2016-07-13,1.7851,1.81,1.73,1.75,17145,0
2016-07-14,1.76,1.82,1.75,1.82,29358,0
2016-07-15,1.82,1.82,1.74,1.77,53185,0
2016-07-18,1.76,1.8,1.76,1.79,33906,0
2016-07-19,1.79,1.81,1.73,1.75,16264,0
2016-07-20,1.71,1.7301,1.7,1.71,40491,0
2016-07-21,1.72,1.75,1.72,1.74,16349,0
2016-07-22,1.75,1.75,1.7,1.71,37653,0
2016-07-25,1.7,1.727,1.6,1.62,66797,0
2016-07-26,1.61,1.65,1.6099,1.65,18876,0
2016-07-27,1.72,1.72,1.6,1.63,30887,0
2016-07-28,1.61,1.64,1.6,1.63,33896,0
2016-07-29,1.64,1.65,1.61,1.63,16395,0
2016-08-01,1.63,1.7,1.6101,1.67,46022,0
2016-08-02,1.67,1.67,1.6,1.61,68498,0
2016-08-03,1.6,1.64,1.58,1.6,98598,0
2016-08-04,1.56,1.65,1.55,1.61,52505,0
2016-08-05,1.59,1.61,1.58,1.59,37614,0
2016-08-08,1.63,1.68,1.58,1.61,77948,0
2016-08-09,1.61,1.64,1.59,1.6,69176,0
2016-08-10,1.62,1.63,1.5865,1.61,78211,0
2016-08-11,1.65,2,1.6301,1.98,347745,0
2016-08-12,2,2.03,1.87,1.92,147067,0
2016-08-15,1.92,1.97,1.91,1.95,48056,0
2016-08-16,1.92,1.96,1.92,1.92,33335,0
2016-08-17,1.95,2.056,1.91,2.005,155499,0
2016-08-18,2.01,2.25,1.98,2.095,374118,0
2016-08-19,2.11,2.12,2,2.01,157702,0
2016-08-22,1.99,1.99,1.865,1.89,130838,0
2016-08-23,1.89,2.04,1.89,1.96,204664,0
2016-08-24,1.95,2.03,1.9,1.91,98208,0
2016-08-25,1.89,1.94,1.88,1.92,32295,0
2016-08-26,1.9,1.92,1.82,1.83,61028,0
2016-08-29,1.82,1.87,1.82,1.85,15914,0
2016-08-30,1.81,1.9,1.81,1.87,43220,0
2016-08-31,1.86,1.87,1.81,1.85,69091,0
2016-09-01,1.85,1.86,1.8,1.86,49251,0
2016-09-02,1.91,1.93,1.87,1.9,31851,0
2016-09-06,1.93,1.96,1.87,1.94,38856,0
2016-09-07,1.93,1.99,1.93,1.97,14495,0
2016-09-08,1.98,1.99,1.96,1.97,89799,0
2016-09-09,2,2.18,2,2.16,222044,0
2016-09-12,2.16,2.16,2.08,2.09,59054,0
2016-09-13,2.06,2.07,1.92,1.96,73182,0
2016-09-14,1.99,2.02,1.84,1.89,178972,0
2016-09-15,1.91,1.98,1.88,1.95,130539,0
2016-09-16,1.93,1.95,1.88,1.93,57545,0
2016-09-19,1.98,2,1.91,1.98,121097,0
2016-09-20,1.99,1.99,1.92,1.96,47249,0
2016-09-21,1.97,2.02,1.95,2.01,77479,0
2016-09-22,2.02,2.1,1.92,1.92,97935,0
2016-09-23,1.95,1.95,1.83,1.9,217225,0
2016-09-26,1.92,1.94,1.85,1.87,119878,0
2016-09-27,1.83,1.85,1.75,1.77,134471,0
2016-09-28,1.82,1.98,1.78,1.94,70524,0
2016-09-29,1.97,2,1.93,1.95,59033,0
2016-09-30,2.0008,2.01,1.94,1.97,210078,0
2016-10-03,1.99,1.99,1.935,1.99,32940,0
2016-10-04,1.973,2.061,1.96,2,110285,0
2016-10-05,2.06,2.06,2,2.04,99314,0
2016-10-06,2.07,2.09,2.02,2.0801,62559,0
2016-10-07,2.1,2.14,2.02,2.04,34039,0
2016-10-10,2.06,2.15,2.04,2.12,53705,0
2016-10-11,2.12,2.15,2.05,2.07,109145,0
2016-10-12,2.07,2.12,2.05,2.08,15700,0
2016-10-13,2.07,2.13,2.02,2.13,79116,0
2016-10-14,2.13,2.16,2.08,2.13,92943,0
2016-10-17,2.11,2.12,2.06,2.09,102112,0
2016-10-18,2.1,2.12,2.05,2.07,50789,0
2016-10-19,2.09,2.11,2.05,2.06,42704,0
2016-10-20,2.05,2.09,2.04,2.05,16971,0
2016-10-21,2.03,2.055,2,2.025,29964,0
2016-10-24,2.02,2.08,1.91,1.95,95941,0
2016-10-25,1.96,1.96,1.85,1.93,130735,0
2016-10-26,1.92,1.92,1.8299,1.86,133873,0
2016-10-27,1.85,1.9,1.85,1.85,36659,0
2016-10-28,1.85,1.88,1.83,1.84,19018,0
2016-10-31,1.84,1.86,1.8,1.82,22748,0
2016-11-01,1.83,1.86,1.78,1.81,91577,0
2016-11-02,1.78,1.82,1.76,1.8,67015,0
2016-11-03,1.83,1.84,1.77,1.82,19305,0
2016-11-04,1.82,1.84,1.78,1.8,35074,0
2016-11-07,1.8,1.89,1.781,1.81,42166,0
2016-11-08,1.79,1.86,1.78,1.8,48421,0
2016-11-09,1.78,1.84,1.77,1.84,53058,0
2016-11-10,1.82,1.87,1.78,1.81,47356,0
2016-11-11,1.79,1.82,1.75,1.78,58409,0
2016-11-14,1.76,1.78,1.75,1.76,51574,0
2016-11-15,1.79,1.86,1.79,1.81,33039,0
2016-11-16,1.78,1.84,1.78,1.78,34781,0
2016-11-17,1.79,1.84,1.76,1.76,76843,0
2016-11-18,1.76,1.83,1.72,1.81,15488,0
2016-11-21,1.83,1.84,1.8,1.84,65196,0
2016-11-22,1.83,1.83,1.75,1.78,40129,0
2016-11-23,1.77,1.82,1.7262,1.78,47504,0
2016-11-25,1.78,1.82,1.77,1.77,11348,0
2016-11-28,1.78,1.8,1.7589,1.77,14777,0
2016-11-29,1.75,1.77,1.68,1.7,109089,0
2016-11-30,1.78,1.82,1.73,1.75,325642,0
2016-12-01,1.82,2.034,1.82,1.925,297604,0
2016-12-02,1.9473,1.96,1.84,1.92,104437,0
2016-12-05,1.9,1.99,1.8,1.81,394766,0
2016-12-06,1.8,1.8,1.6201,1.72,414662,0
2016-12-07,1.7,1.76,1.6715,1.695,203058,0
2016-12-08,1.7,1.78,1.7,1.75,102590,0
2016-12-09,1.73,1.785,1.73,1.75,142611,0
2016-12-12,1.78,1.89,1.76,1.77,281727,0
2016-12-13,1.78,1.87,1.76,1.83,102386,0
2016-12-14,1.85,1.85,1.71,1.72,179769,0
2016-12-15,1.7,1.74,1.63,1.65,213227,0
2016-12-16,1.67,1.73,1.6365,1.73,124753,0
2016-12-19,1.74,1.74,1.665,1.67,88552,0
2016-12-20,1.66,1.72,1.65,1.7,191459,0
2016-12-21,1.7,1.74,1.67,1.72,140433,0
2016-12-22,1.71,1.71,1.68,1.69,62931,0
2016-12-23,1.6784,1.7,1.6501,1.68,78565,0
2016-12-27,1.67,1.72,1.66,1.72,56003,0
2016-12-28,1.7,1.72,1.68,1.71,88473,0
2016-12-29,1.69,1.72,1.68,1.68,56615,0
2016-12-30,1.67,1.7,1.67,1.69,86372,0
2017-01-03,1.73,1.83,1.6903,1.83,254051,0
2017-01-04,1.81,1.86,1.79,1.84,130790,0
2017-01-05,1.86,1.89,1.81,1.84,143105,0
2017-01-06,1.83,1.86,1.8,1.8,115287,0
2017-01-09,1.8,1.8,1.73,1.74,64259,0
2017-01-10,1.76,1.8,1.73,1.7799,112026,0
2017-01-11,1.78,1.85,1.75,1.82,110437,0
2017-01-12,1.8,1.83,1.76,1.78,32180,0
2017-01-13,1.75,1.79,1.75,1.78,42168,0
2017-01-17,1.78,1.86,1.7602,1.8,64786,0
2017-01-18,1.78,1.78,1.72,1.72,35366,0
2017-01-19,1.73,1.75,1.71,1.72,44578,0
2017-01-20,1.74,1.76,1.72,1.74,48871,0
2017-01-23,1.72,1.74,1.7,1.71,71074,0
2017-01-24,1.71,1.76,1.71,1.75,148361,0
2017-01-25,1.76,1.8099,1.72,1.73,95056,0
2017-01-26,1.74,1.8,1.74,1.78,86060,0
2017-01-27,1.77,1.79,1.73,1.75,36027,0
2017-01-30,1.73,1.73,1.64,1.66,193490,0
2017-01-31,1.75,1.75,1.6599,1.68,139099,0
2017-02-01,1.73,1.76,1.69,1.72,106793,0
2017-02-02,1.75,1.75,1.71,1.72,70494,0
2017-02-03,1.73,1.78,1.72,1.72,52463,0
2017-02-06,1.72,1.73,1.66,1.69,109582,0
2017-02-07,1.69,1.74,1.67,1.7,60397,0
2017-02-08,1.68,1.75,1.65,1.66,56563,0
2017-02-09,1.67,1.67,1.61,1.64,227882,0
2017-02-10,1.7,1.83,1.7,1.79,409334,0
2017-02-13,1.69,1.85,1.69,1.84,93623,0
2017-02-14,1.85,1.85,1.75,1.79,210435,0
2017-02-15,1.8,1.8054,1.72,1.75,100979,0
2017-02-16,1.75,1.8,1.73,1.73,62532,0
2017-02-17,1.73,1.77,1.72,1.74,81426,0
2017-02-21,1.77,1.81,1.76,1.76,95519,0
2017-02-22,1.77,1.7793,1.7,1.7,117978,0
2017-02-23,1.72,1.75,1.65,1.6699,181539,0
2017-02-24,1.68,1.7,1.64,1.65,153404,0
2017-02-27,1.67,1.68,1.64,1.68,65612,0
2017-02-28,1.65,1.69,1.61,1.63,106195,0
2017-03-01,1.65,1.71,1.65,1.7,112735,0
2017-03-02,1.67,1.68,1.63,1.65,83776,0
2017-03-03,1.68,1.68,1.61,1.62,145606,0
2017-03-06,1.6,1.64,1.58,1.59,80507,0
2017-03-07,1.58,1.61,1.58,1.6,91551,0
2017-03-08,1.58,1.61,1.55,1.59,230604,0
2017-03-09,1.59,1.5998,1.56,1.57,95473,0
2017-03-10,1.61,1.64,1.59,1.64,46950,0
2017-03-13,1.64,1.65,1.56,1.59,61145,0
2017-03-14,1.58,1.6,1.532,1.55,215653,0
2017-03-15,1.5,1.56,1.5,1.55,196761,0
2017-03-16,1.55,1.59,1.5,1.54,119287,0
2017-03-17,1.56,1.66,1.55,1.6,136102,0
2017-03-20,1.59,1.59,1.485,1.57,128061,0
2017-03-21,1.57,1.57,1.51,1.52,34584,0
2017-03-22,1.53,1.53,1.48,1.5,144873,0
2017-03-23,1.51,1.53,1.47,1.5,91141,0
2017-03-24,1.538,1.55,1.5,1.5,66434,0
2017-03-27,1.48,1.51,1.46,1.49,127522,0
2017-03-28,1.5,1.56,1.49,1.54,59981,0
2017-03-29,1.52,1.63,1.51,1.62,96137,0
2017-03-30,1.63,1.6301,1.5726,1.59,43184,0
2017-03-31,1.58,1.61,1.56,1.56,150846,0
2017-04-03,1.55,1.58,1.54,1.57,100180,0
2017-04-04,1.598,1.6,1.56,1.58,91013,0
2017-04-05,1.6,1.62,1.56,1.58,47332,0
2017-04-06,1.57,1.63,1.57,1.6,73534,0
2017-04-07,1.6,1.6,1.57,1.58,25677,0
2017-04-10,1.6,1.63,1.6,1.61,71293,0
2017-04-11,1.6184,1.64,1.6,1.62,75517,0
2017-04-12,1.61,1.64,1.61,1.635,75186,0
2017-04-13,1.65,1.65,1.57,1.57,58751,0
2017-04-17,1.56,1.58,1.53,1.53,70676,0
2017-04-18,1.5,1.55,1.5,1.51,19673,0
2017-04-19,1.54,1.54,1.5,1.5,44508,0
2017-04-20,1.56,1.58,1.5084,1.56,34656,0
2017-04-21,1.54,1.58,1.465,1.53,119695,0
2017-04-24,1.53,1.54,1.49,1.49,32183,0
2017-04-25,1.49,1.53,1.47,1.52,54012,0
2017-04-26,1.52,1.52,1.48,1.5,51889,0
2017-04-27,1.49,1.52,1.46,1.51,78408,0
2017-04-28,1.51,1.51,1.46,1.46,80381,0
2017-05-01,1.45,1.5,1.45,1.48,50550,0
2017-05-02,1.48,1.49,1.45,1.45,54630,0
2017-05-03,1.46,1.47,1.44,1.44,35777,0
2017-05-04,1.42,1.44,1.37,1.38,134946,0
2017-05-05,1.37,1.41,1.37,1.4,42068,0
2017-05-08,1.39,1.51,1.39,1.47,101069,0
2017-05-09,1.46,1.47,1.41,1.43,49903,0
2017-05-10,1.43,1.4875,1.43,1.46,81513,0
2017-05-11,1.42,1.51,1.42,1.51,95824,0
2017-05-12,1.52,1.54,1.48,1.495,84816,0
2017-05-15,1.51,1.7,1.5,1.62,157829,0
2017-05-16,1.6,1.65,1.59,1.62,59608,0
2017-05-17,1.64,1.65,1.53,1.535,36348,0
2017-05-18,1.54,1.6,1.53,1.6,34075,0
2017-05-19,1.6,1.63,1.5814,1.595,22890,0
2017-05-22,1.6474,1.6474,1.569,1.6,43186,0
2017-05-23,1.64,1.64,1.51,1.57,77031,0
2017-05-24,1.56,1.59,1.55,1.58,81483,0
2017-05-25,1.58,1.58,1.4624,1.48,208112,0
2017-05-26,1.5,1.52,1.48,1.49,43301,0
2017-05-30,1.48,1.49,1.4314,1.44,48544,0
2017-05-31,1.4438,1.4584,1.4,1.44,144748,0
2017-06-01,1.48,1.49,1.45,1.45,135888,0
2017-06-02,1.42,1.45,1.41,1.44,47307,0
2017-06-05,1.44,1.46,1.3931,1.41,82887,0
2017-06-06,1.4,1.43,1.38,1.41,151708,0
2017-06-07,1.39,1.41,1.36,1.39,102186,0
2017-06-08,1.39,1.4,1.35,1.36,110748,0
2017-06-09,1.36,1.4,1.35,1.37,61407,0
2017-06-12,1.4,1.4,1.33,1.33,103972,0
2017-06-13,1.341,1.37,1.3,1.33,125053,0
2017-06-14,1.34,1.35,1.24,1.27,143673,0
2017-06-15,1.25,1.27,1.21,1.22,156393,0
2017-06-16,1.23,1.3,1.21,1.28,106051,0
2017-06-19,1.28,1.39,1.28,1.33,223157,0
2017-06-20,1.32,1.33,1.25,1.31,70063,0
2017-06-21,1.31,1.335,1.21,1.22,108955,0
2017-06-22,1.27,1.29,1.25,1.28,26937,0
2017-06-23,1.25,1.32,1.25,1.32,26936,0
2017-06-26,1.33,1.33,1.273,1.32,18874,0
2017-06-27,1.32,1.33,1.27,1.28,30562,0
2017-06-28,1.27,1.3,1.27,1.29,15210,0
2017-06-29,1.29,1.31,1.29,1.295,37246,0
2017-06-30,1.35,1.35,1.29,1.34,10170,0
2017-07-03,1.33,1.35,1.3,1.32,10100,0
2017-07-05,1.33,1.33,1.301,1.31,3667,0
2017-07-06,1.31,1.33,1.305,1.31,13173,0
2017-07-07,1.32,1.32,1.28,1.29,46301,0
2017-07-10,1.31,1.31,1.26,1.28,16556,0
2017-07-11,1.27,1.29,1.26,1.27,24709,0
2017-07-12,1.27,1.34,1.27,1.3,46576,0
2017-07-13,1.29,1.35,1.28,1.33,60028,0
2017-07-14,1.34,1.34,1.32,1.32,9607,0
2017-07-17,1.3,1.35,1.3,1.34,20129,0
2017-07-18,1.36,1.37,1.34,1.36,39165,0
2017-07-19,1.364,1.38,1.35,1.36,126507,0
2017-07-20,1.36,1.37,1.35,1.35,13545,0
2017-07-21,1.34,1.37,1.34,1.36,144323,0
2017-07-24,1.35,1.37,1.35,1.35,14522,0
2017-07-25,1.35,1.36,1.34,1.35,41042,0
2017-07-26,1.35,1.359,1.33,1.34,63627,0
2017-07-27,1.34,1.36,1.33,1.33,28393,0
2017-07-28,1.36,1.4,1.358,1.38,31833,0
2017-07-31,1.36,1.39,1.35,1.35,10250,0
2017-08-01,1.35,1.36,1.33,1.34,6111,0
2017-08-02,1.34,1.34,1.3,1.32,46282,0
2017-08-03,1.295,1.3,1.28,1.29,26980,0
2017-08-04,1.35,1.35,1.27,1.28,35042,0
2017-08-07,1.27,1.2992,1.2331,1.25,14791,0
2017-08-08,1.25,1.28,1.23,1.24,64319,0
2017-08-09,1.25,1.26,1.24,1.25,18551,0
2017-08-10,1.28,1.28,1.17,1.25,115844,0
2017-08-11,1.24,1.25,1.18,1.19,100857,0
2017-08-14,1.2,1.21,1.16,1.18,100493,0
2017-08-15,1.19,1.22,1.18,1.18,65735,0
2017-08-16,1.22,1.25,1.21,1.2307,106807,0
2017-08-17,1.24,1.24,1.2,1.2,67853,0
2017-08-18,1.19,1.22,1.19,1.19,44152,0
2017-08-21,1.19,1.22,1.18,1.2,63087,0
2017-08-22,1.2,1.24,1.17,1.2,72648,0
2017-08-23,1.2048,1.24,1.2,1.24,40585,0
2017-08-24,1.24,1.31,1.22,1.3099,34815,0
2017-08-25,1.3,1.3,1.21,1.26,63249,0
2017-08-28,1.25,1.28,1.22,1.25,28534,0
2017-08-29,1.24,1.33,1.24,1.29,23494,0
2017-08-30,1.28,1.28,1.25,1.2575,23596,0
2017-08-31,1.26,1.35,1.23,1.34,60645,0
2017-09-01,1.35,1.36,1.29,1.29,18550,0
2017-09-05,1.3,1.3328,1.28,1.3,34740,0
2017-09-06,1.3,1.33,1.28,1.28,34738,0
2017-09-07,1.292,1.34,1.28,1.29,12315,0
2017-09-08,1.2814,1.29,1.25,1.25,46695,0
2017-09-11,1.29,1.29,1.21,1.21,178866,0
2017-09-12,1.23,1.23,1.16,1.17,127818,0
2017-09-13,1.16,1.25,1.12,1.21,144757,0
2017-09-14,1.25,1.26,1.23,1.24,25670,0
2017-09-15,1.23,1.26,1.07,1.07,438838,0
2017-09-18,1.1,1.17,1.09,1.12,289087,0
2017-09-19,1.13,1.17,1.12,1.145,81763,0
2017-09-20,1.15,1.18,1.14,1.16,129048,0
2017-09-21,1.15,1.23,1.15,1.21,169862,0
2017-09-22,1.23,1.26,1.2221,1.26,56560,0
2017-09-25,1.26,1.3,1.2501,1.29,82115,0
2017-09-26,1.27,1.33,1.27,1.31,96132,0
2017-09-27,1.33,1.37,1.32,1.36,99141,0
2017-09-28,1.35,1.39,1.35,1.39,63955,0
2017-09-29,1.38,1.44,1.38,1.435,101524,0
2017-10-02,1.41,1.44,1.4,1.42,24751,0
2017-10-03,1.41,1.43,1.3477,1.42,59891,0
2017-10-04,1.42,1.45,1.4,1.44,47611,0
2017-10-05,1.44,1.5,1.43,1.475,56399,0
2017-10-06,1.45,1.52,1.45,1.51,182452,0
2017-10-09,1.52,1.55,1.4634,1.5101,58409,0
2017-10-10,1.51,1.6,1.51,1.56,137208,0
2017-10-11,1.56,1.64,1.54,1.64,114942,0
2017-10-12,1.64,1.64,1.58,1.62,82703,0
2017-10-13,1.62,1.62,1.58,1.6,49113,0
2017-10-16,1.59,1.65,1.58,1.6,41242,0
2017-10-17,1.58,1.63,1.53,1.58,112709,0
2017-10-18,1.57,1.59,1.54,1.59,46034,0
2017-10-19,1.61,1.61,1.5,1.61,35047,0
2017-10-20,1.58,1.59,1.53,1.58,28926,0
2017-10-23,1.6,1.6,1.53,1.57,46822,0
2017-10-24,1.53,1.59,1.53,1.57,40955,0
2017-10-25,1.57,1.58,1.54,1.54,19402,0
2017-10-26,1.57,1.579,1.5,1.55,49877,0
2017-10-27,1.56,1.6,1.54,1.6,34650,0
2017-10-30,1.58,1.7,1.58,1.66,101573,0
2017-10-31,1.65,1.7,1.56,1.68,45737,0
2017-11-01,1.68,1.769,1.68,1.769,151427,0
2017-11-02,1.76,1.85,1.74,1.79,150327,0
2017-11-03,1.64,1.69,1.43,1.48,630950,0
2017-11-06,1.56,1.59,1.49,1.54,128092,0
2017-11-07,1.53,1.57,1.48,1.57,56350,0
2017-11-08,1.56,1.57,1.514,1.52,20384,0
2017-11-09,1.55,1.55,1.49,1.51,42789,0
2017-11-10,1.5,1.53,1.49,1.5,54055,0
