Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.7301,1.8204,1.7301,1.8176,163076,0
2005-02-28,1.8147,1.8264,1.8116,1.8147,64544,0
2005-03-01,1.8116,1.8526,1.8116,1.8526,90633,0
2005-03-02,1.8526,1.864,1.8233,1.8585,93727,0
2005-03-03,1.8699,1.9019,1.8699,1.8848,129091,0
2005-03-04,1.896,1.9459,1.896,1.9398,182991,0
2005-03-07,2.0506,2.4087,2.0506,2.3709,959236,0
2005-03-08,2.3709,2.3943,2.1701,2.176,628962,0
2005-03-09,2.1642,2.2398,2.1292,2.1875,280147,0
2005-03-10,2.1875,2.2138,2.1642,2.2051,173373,0
2005-03-11,2.2164,2.2633,2.2107,2.2107,168572,0
2005-03-14,2.2398,2.5136,2.2339,2.5049,366664,0
2005-03-15,2.5136,2.6301,2.4087,2.4786,394475,0
2005-03-16,2.4555,2.4555,2.3011,2.3099,274652,0
2005-03-17,2.3244,2.4439,2.3244,2.3824,199812,0
2005-03-18,2.4001,2.4119,2.3478,2.3478,207024,0
2005-03-21,2.3824,2.4146,2.3158,2.3331,135267,0
2005-03-22,2.342,2.4146,2.342,2.3537,70378,0
2005-03-23,2.3563,2.3563,2.2808,2.2808,139386,0
2005-03-24,2.3069,2.3592,2.2895,2.3099,142817,0
2005-03-28,2.3213,2.3885,2.3011,2.377,125659,0
2005-03-29,2.3885,2.3885,2.2573,2.2864,266073,0
2005-03-30,2.2895,2.3331,2.2808,2.2836,206333,0
2005-03-31,2.2982,2.3158,2.2808,2.2982,167199,0
2005-04-01,2.2836,2.3274,2.2808,2.3274,240323,0
2005-04-04,2.3798,2.6564,2.377,2.6011,471036,0
2005-04-05,2.613,2.7002,2.5779,2.6213,305552,0
2005-04-06,2.6419,2.6564,2.6183,2.6273,256116,0
2005-04-07,2.6273,2.6273,2.5254,2.5573,115016,0
2005-04-08,2.5397,2.5458,2.4292,2.4555,272249,0
2005-04-11,2.4467,2.4729,2.4264,2.4526,110888,0
2005-04-12,2.4555,2.4555,2.365,2.4322,384175,0
2005-04-13,2.4292,2.4292,2.3506,2.3709,204615,0
2005-04-14,2.365,2.3824,2.2808,2.2951,273624,0
2005-04-15,2.2895,2.3011,2.2051,2.2051,383831,0
2005-04-18,2.2051,2.2429,2.2051,2.2369,179905,0
2005-04-19,2.2312,2.2573,2.199,2.2226,349500,0
2005-04-20,2.2164,2.2457,2.135,2.135,362888,0
2005-04-21,2.1554,2.2226,2.1554,2.2164,149344,0
2005-04-22,2.2339,2.2339,2.0736,2.0769,667409,0
2005-04-25,2.0566,2.2398,2.0566,2.1903,350527,0
2005-04-26,2.1934,2.1934,2.1525,2.1525,147974,0
2005-04-27,2.1378,2.1409,2.106,2.106,90294,0
2005-04-28,2.106,2.1206,2.0855,2.0855,132864,0
2005-04-29,2.1029,2.1176,2.0736,2.106,142817,0
2005-05-02,2.1231,2.1262,2.0798,2.109,166506,0
2005-05-03,2.1262,2.1262,2.0736,2.0769,205308,0
2005-05-04,2.0652,2.1146,2.0652,2.1029,166854,0
2005-05-05,2.1146,2.1176,2.0915,2.1001,154155,0
2005-05-06,2.1029,2.1292,2.1001,2.1176,141787,0
2005-05-09,2.1231,2.1292,2.0971,2.1231,127718,0
2005-05-10,2.1231,2.1231,2.0855,2.106,97160,0
2005-05-11,2.1231,2.1231,2.0709,2.0709,191575,0
2005-05-12,2.0769,2.1001,2.0736,2.0736,134235,0
2005-05-13,2.0798,2.0943,2.0566,2.0652,226930,0
2005-05-16,2.0506,2.1262,2.0506,2.1231,137329,0
2005-05-17,2.1324,2.135,2.0769,2.1001,146945,0
2005-05-18,2.1117,2.1701,2.1117,2.1642,143851,0
2005-05-19,2.1642,2.202,2.1292,2.1816,116040,0
2005-05-20,2.1816,2.1816,2.1378,2.1439,64544,0
2005-05-23,2.135,2.1816,2.1146,2.176,66949,0
2005-05-24,2.1642,2.1789,2.1614,2.1642,48753,0
2005-05-25,2.1525,2.1701,2.0915,2.0915,95098,0
2005-05-26,2.0943,2.1963,2.0943,2.1963,87891,0
2005-05-27,2.1934,2.1934,2.1669,2.1669,69008,0
2005-05-31,2.1875,2.2339,2.1669,2.1669,102309,0
2005-06-01,2.1669,2.2749,2.1669,2.1934,125999,0
2005-06-02,2.2078,2.2107,2.1029,2.106,108487,0
2005-06-03,2.0971,2.1231,2.0566,2.0566,178184,0
2005-06-06,2.0566,2.0709,2.0359,2.0506,199468,0
2005-06-07,2.0566,2.1439,2.0445,2.0595,124284,0
2005-06-08,2.0595,2.109,2.0359,2.0389,69693,0
2005-06-09,2.0331,2.062,2.0157,2.0476,85490,0
2005-06-10,2.0683,2.0709,2.0476,2.0476,165477,0
2005-06-13,2.0683,2.0798,2.0595,2.062,124623,0
2005-06-14,2.062,2.0736,2.0331,2.0506,157589,0
2005-06-15,2.0595,2.0736,2.0445,2.0709,141102,0
2005-06-16,2.0798,2.0798,2.042,2.0506,88576,0
2005-06-17,2.0798,2.0915,2.062,2.062,161704,0
2005-06-20,2.0445,2.0566,2.0304,2.0304,64890,0
2005-06-21,2.0476,2.0683,2.0445,2.0566,106772,0
2005-06-22,2.0736,2.0736,2.0183,2.0272,134927,0
2005-06-23,2.0245,2.042,1.9864,1.9864,195005,0
2005-06-24,1.9864,2.0331,1.9864,1.9983,968846,0
2005-06-27,1.9983,2.0183,1.9864,1.9921,156892,0
2005-06-28,1.9921,2.0535,1.9864,2.0389,226249,0
2005-06-29,2.0389,2.0736,1.9983,2.0683,199812,0
2005-06-30,2.0683,2.0736,2.0445,2.0445,64200,0
2005-07-01,2.0566,2.0885,2.0331,2.0798,110204,0
2005-07-05,2.0798,2.1001,2.0445,2.0683,134927,0
2005-07-06,2.0683,2.1409,2.0683,2.135,191575,0
2005-07-07,2.0855,2.1117,2.0652,2.0971,81024,0
2005-07-08,2.0971,2.1001,2.0798,2.0855,87891,0
2005-07-11,2.0798,2.1117,2.0736,2.0915,122910,0
2005-07-12,2.0915,2.0915,2.0476,2.0476,121190,0
2005-07-13,2.0506,2.0798,2.0506,2.062,59734,0
2005-07-14,2.0476,2.0798,2.0476,2.0566,89950,0
2005-07-15,2.0709,2.0971,2.062,2.0915,79308,0
2005-07-18,2.0971,2.1117,2.0798,2.1029,72099,0
2005-07-19,2.0915,2.0971,2.0683,2.0971,74845,0
2005-07-20,2.0971,2.1117,2.0736,2.109,124964,0
2005-07-21,2.109,2.109,2.0915,2.0971,40510,0
2005-07-22,2.0971,2.0971,2.0736,2.0736,62483,0
2005-07-25,2.0736,2.0971,2.0683,2.0683,50815,0
2005-07-26,2.0683,2.0736,2.0272,2.0566,76902,0
2005-07-27,2.0506,2.0971,2.0506,2.0855,44632,0
2005-07-28,2.0915,2.1001,2.0855,2.0915,57333,0
2005-07-29,2.0826,2.0971,2.0683,2.0736,62141,0
2005-08-01,2.0652,2.1029,2.0476,2.0566,70378,0
2005-08-02,2.0566,2.109,2.0566,2.106,112266,0
2005-08-03,2.106,2.1146,2.0855,2.1029,159989,0
2005-08-04,2.0971,2.1146,2.0798,2.0971,89950,0
2005-08-05,2.0915,2.0915,2.0445,2.0445,98534,0
2005-08-08,2.0359,2.0506,2.0039,2.0445,307955,0
2005-08-09,2.0445,2.0736,2.0245,2.0359,145569,0
2005-08-10,2.042,2.0506,2.0039,2.0099,158958,0
2005-08-11,2.0069,2.0506,2.0069,2.0304,138008,0
2005-08-12,2.0272,2.062,1.9921,1.9983,259554,0
2005-08-15,1.9953,2.0331,1.969,1.9809,193632,0
2005-08-16,1.9634,2.0039,1.9634,1.9864,359116,0
2005-08-17,2.0213,2.0445,2.0099,2.0157,209417,0
2005-08-18,2.0127,2.0445,2.0127,2.0331,313447,0
2005-08-19,2.0331,2.0506,2.0331,2.042,395850,0
2005-08-22,2.0389,2.042,2.0245,2.0245,72099,0
2005-08-23,2.0245,2.0445,2.0245,2.0445,31588,0
2005-08-24,2.0506,2.0798,2.0331,2.042,92693,0
2005-08-25,2.0445,2.0971,2.0445,2.0736,218350,0
2005-08-26,2.0683,2.1029,2.0683,2.1001,359452,0
2005-08-29,2.0885,2.0885,2.0736,2.0798,111579,0
2005-08-30,2.0736,2.0826,2.0445,2.0445,255425,0
2005-08-31,2.0566,2.0566,2.0445,2.0506,223159,0
2005-09-01,2.0183,2.062,2.0183,2.0476,192258,0
2005-09-02,2.0389,2.0709,2.0389,2.0535,69348,0
2005-09-06,2.0506,2.0566,2.0445,2.0445,140417,0
2005-09-07,2.0445,2.0683,2.0445,2.062,54585,0
2005-09-08,2.0855,2.1029,2.0476,2.0506,79989,0
2005-09-09,2.0506,2.0736,2.0445,2.0535,129091,0
2005-09-12,2.0389,2.0535,2.0389,2.0476,148317,0
2005-09-13,2.0445,2.0595,2.0445,2.0506,51842,0
2005-09-14,2.0359,2.0566,2.0127,2.0445,73808,0
2005-09-15,2.0445,2.0506,2.0445,2.0476,107804,0
2005-09-16,2.042,2.0535,2.042,2.0476,75184,0
2005-09-19,2.0213,2.0506,2.0213,2.0476,136641,0
2005-09-20,2.0506,2.0566,2.042,2.0506,132522,0
2005-09-21,2.0445,2.0506,2.0183,2.0213,49441,0
2005-09-22,2.0099,2.0272,2.0099,2.0157,46690,0
2005-09-23,2.0157,2.0566,2.0099,2.0389,66949,0
2005-09-26,2.0445,2.1146,2.0445,2.062,278085,0
2005-09-27,2.0798,2.109,2.0798,2.0971,105402,0
2005-09-28,2.0709,2.1117,2.0566,2.106,215257,0
2005-09-29,2.1146,2.1146,2.0736,2.0915,52871,0
2005-09-30,2.0798,2.1029,2.0798,2.1029,21976,0
2005-10-03,2.109,2.1378,2.109,2.1378,79651,0
2005-10-04,2.1231,2.1231,2.0826,2.0826,49441,0
2005-10-05,2.0826,2.0855,2.0445,2.0506,89611,0
2005-10-06,2.0506,2.0769,2.042,2.0506,201869,0
2005-10-07,2.0595,2.0595,2.0445,2.0506,35022,0
2005-10-10,2.0535,2.0566,2.0445,2.0535,16824,0
2005-10-11,2.0445,2.0506,2.0445,2.0445,18195,0
2005-10-12,2.042,2.0476,2.0272,2.0476,113982,0
2005-10-13,2.0445,2.062,2.0445,2.0506,149687,0
2005-10-14,2.062,2.062,2.0476,2.0506,26438,0
2005-10-17,2.0476,2.0535,2.0476,2.0535,13047,0
2005-10-18,2.0476,2.0683,2.0476,2.0506,28160,0
2005-10-19,2.0506,2.0566,2.0331,2.0389,82053,0
2005-10-20,2.0331,2.0331,2.0157,2.0157,28837,0
2005-10-21,2.0039,2.0304,2.0039,2.0183,45316,0
2005-10-24,2.0157,2.0359,2.0157,2.0304,24375,0
2005-10-25,2.0304,2.042,2.0304,2.0359,27464,0
2005-10-26,2.0331,2.0506,2.0304,2.0359,54245,0
2005-10-27,2.0331,2.0652,2.0331,2.0359,98191,0
2005-10-28,2.0445,2.0445,2.0331,2.0389,17162,0
2005-10-31,2.0445,2.0683,2.042,2.0652,29183,0
2005-11-01,2.0566,2.0798,2.0389,2.0798,49095,0
2005-11-02,2.0885,2.1525,2.0885,2.1525,74845,0
2005-11-03,2.1642,2.1701,2.1146,2.1146,39825,0
2005-11-04,2.0971,2.0971,2.0595,2.0885,28497,0
2005-11-07,2.0885,2.0915,2.0736,2.0769,13389,0
2005-11-08,2.0769,2.0798,2.0445,2.0445,24375,0
2005-11-09,2.0506,2.0506,2.0359,2.0359,27122,0
2005-11-10,2.0331,2.0683,2.0331,2.0683,51153,0
2005-11-11,2.0736,2.109,2.0506,2.109,47723,0
2005-11-14,2.1206,2.1206,2.0798,2.0826,16824,0
2005-11-15,2.0535,2.0683,2.0389,2.0389,42911,0
2005-11-16,2.0389,2.0389,2.0009,2.0099,83771,0
2005-11-17,1.9983,2.0157,1.9983,2.0099,89611,0
2005-11-18,2.0213,2.042,2.0157,2.042,29871,0
2005-11-21,2.042,2.062,2.042,2.062,35704,0
2005-11-22,2.062,2.062,2.042,2.0445,43945,0
2005-11-23,2.0566,2.0566,2.0213,2.0213,38797,0
2005-11-25,2.0183,2.0272,2.0183,2.0272,9270,0
2005-11-28,2.0272,2.0445,2.0245,2.0331,62483,0
2005-11-29,2.0331,2.0445,2.0245,2.0389,25403,0
2005-11-30,2.0445,2.0683,2.0331,2.0535,38797,0
2005-12-01,2.0683,2.1029,2.062,2.1029,57678,0
2005-12-02,2.1231,2.1231,2.0798,2.0915,63171,0
2005-12-05,2.0798,2.135,2.0736,2.1292,92350,0
2005-12-06,2.1262,2.1292,2.0798,2.0915,59048,0
2005-12-07,2.0709,2.1146,2.0595,2.1029,262293,0
2005-12-08,2.1029,2.1495,2.1029,2.1466,38452,0
2005-12-09,2.1642,2.199,2.1525,2.176,113638,0
2005-12-12,2.1816,2.2107,2.1701,2.2107,152431,0
2005-12-13,2.2197,2.2398,2.2051,2.2369,37424,0
2005-12-14,2.2457,2.2602,2.2369,2.2369,24375,0
2005-12-15,2.2457,2.2457,2.2107,2.2107,32614,0
2005-12-16,2.2107,2.2369,2.1963,2.1963,36049,0
2005-12-19,2.176,2.1934,2.1466,2.1466,33988,0
2005-12-20,2.1409,2.1554,2.1409,2.1439,23353,0
2005-12-21,2.1409,2.1584,2.1409,2.1466,23691,0
2005-12-22,2.1495,2.1525,2.1409,2.1495,21285,0
2005-12-23,2.1409,2.1525,2.1409,2.1495,11331,0
2005-12-27,2.1525,2.1614,2.1409,2.1409,47723,0
2005-12-28,2.1584,2.1584,2.1409,2.1584,29871,0
2005-12-29,2.1614,2.1701,2.1554,2.1701,32266,0
2005-12-30,2.1701,2.1789,2.1525,2.1642,55963,0
2006-01-03,2.1584,2.1584,2.135,2.135,81024,0
2006-01-04,2.135,2.1816,2.135,2.1816,70378,0
2006-01-05,2.1816,2.1816,2.1525,2.1614,48753,0
2006-01-06,2.1701,2.2138,2.1669,2.199,34673,0
2006-01-09,2.199,2.2226,2.1934,2.1934,36049,0
2006-01-10,2.1875,2.2107,2.1875,2.2107,20598,0
2006-01-11,2.199,2.2051,2.1378,2.1378,50815,0
2006-01-12,2.135,2.1495,2.1029,2.1029,110888,0
2006-01-13,2.1029,2.176,2.1029,2.1642,58020,0
2006-01-17,2.1642,2.1875,2.1642,2.176,38797,0
2006-01-18,2.1642,2.1816,2.1642,2.1729,45656,0
2006-01-19,2.176,2.1963,2.176,2.176,22999,0
2006-01-20,2.176,2.199,2.1409,2.1525,145569,0
2006-01-23,2.1466,2.1584,2.135,2.1378,72438,0
2006-01-24,2.1554,2.1642,2.1466,2.1614,32614,0
2006-01-25,2.1642,2.1642,2.135,2.1409,53211,0
2006-01-26,2.1409,2.1525,2.135,2.135,56994,0
2006-01-27,2.1409,2.1466,2.135,2.1409,47381,0
2006-01-30,2.1409,2.1409,2.135,2.135,41197,0
2006-01-31,2.1466,2.1466,2.1029,2.1466,90294,0
2006-02-01,2.1409,2.1495,2.135,2.1495,49095,0
2006-02-02,2.1409,2.1409,2.135,2.135,31243,0
2006-02-03,2.135,2.1466,2.135,2.1409,32614,0
2006-02-06,2.1495,2.1816,2.135,2.1466,76560,0
2006-02-07,2.1642,2.1642,2.135,2.1466,47036,0
2006-02-08,2.1466,2.1466,2.135,2.1378,104365,0
2006-02-09,2.135,2.1642,2.135,2.135,80682,0
2006-02-10,2.135,2.1409,2.106,2.1176,104716,0
2006-02-13,2.1176,2.1176,2.062,2.106,154836,0
2006-02-14,2.106,2.1262,2.106,2.1262,32959,0
2006-02-15,2.135,2.1525,2.1029,2.109,90294,0
2006-02-16,2.106,2.1206,2.106,2.1117,42911,0
2006-02-17,2.106,2.1262,2.106,2.1231,31243,0
2006-02-21,2.109,2.135,2.109,2.135,52529,0
2006-02-22,2.135,2.1378,2.106,2.1146,82395,0
2006-02-23,2.1262,2.1262,2.1029,2.1146,68668,0
2006-02-24,2.1146,2.1146,2.1029,2.1146,122570,0
2006-02-27,2.106,2.1117,2.0943,2.0943,72099,0
2006-02-28,2.0826,2.1117,2.0798,2.0855,82053,0
2006-03-01,2.0855,2.0855,2.0769,2.0855,42911,0
2006-03-02,2.0769,2.1001,2.0736,2.1001,62141,0
2006-03-03,2.0915,2.0915,2.0798,2.0826,20945,0
2006-03-06,2.0971,2.0971,2.0798,2.0885,31243,0
2006-03-07,2.0855,2.0943,2.0798,2.0855,56994,0
2006-03-08,2.0855,2.1176,2.0855,2.1176,72438,0
2006-03-09,2.1146,2.1262,2.109,2.109,36393,0
2006-03-10,2.1029,2.1292,2.1029,2.1146,34673,0
2006-03-13,2.1029,2.1029,2.0736,2.0769,131832,0
2006-03-14,2.0769,2.0798,2.0535,2.0595,103684,0
2006-03-15,2.0506,2.0566,2.0445,2.0535,112952,0
2006-03-16,2.062,2.0855,2.0445,2.0535,45316,0
2006-03-17,2.1262,2.1262,2.0445,2.0445,130121,0
2006-03-20,2.0331,2.0595,2.0331,2.0506,91664,0
2006-03-21,2.0506,2.0566,2.0359,2.0445,97160,0
2006-03-22,2.0595,2.0652,2.0272,2.0389,94755,0
2006-03-23,2.0272,2.0272,1.9953,1.9953,40170,0
2006-03-24,1.9809,2.0183,1.9749,1.9921,138008,0
2006-03-27,1.9864,2.0039,1.9864,1.9864,45316,0
2006-03-28,1.9983,2.0099,1.9864,1.9921,42226,0
2006-03-29,1.9834,2.062,1.9834,2.062,70036,0
2006-03-30,2.0915,2.0915,2.062,2.062,24375,0
2006-03-31,2.0798,2.0885,2.0595,2.0683,53211,0
2006-04-03,2.0566,2.1262,2.0476,2.1206,69008,0
2006-04-04,2.106,2.135,2.1029,2.135,67293,0
2006-04-05,2.1262,2.1525,2.1146,2.1466,52187,0
2006-04-06,2.135,2.1525,2.135,2.1525,24034,0
2006-04-07,2.1409,2.1495,2.135,2.1495,71068,0
2006-04-10,2.1525,2.1584,2.1466,2.1466,109868,0
2006-04-11,2.1584,2.1584,2.135,2.1466,141102,0
2006-04-12,2.135,2.1584,2.1324,2.1584,14764,0
2006-04-13,2.1378,2.199,2.1378,2.1844,70036,0
2006-04-17,2.1844,2.1875,2.1495,2.1816,64890,0
2006-04-18,2.1816,2.1816,2.1584,2.176,191575,0
2006-04-19,2.1729,2.1816,2.1642,2.1816,30553,0
2006-04-20,2.1701,2.1816,2.1642,2.1729,70036,0
2006-04-21,2.1584,2.2339,2.1584,2.2339,95098,0
2006-04-24,2.2226,2.2749,2.2226,2.2689,105741,0
2006-04-25,2.266,2.2689,2.2429,2.2516,57678,0
2006-04-26,2.2516,2.2778,2.2516,2.2749,107460,0
2006-04-27,2.2689,2.3185,2.2689,2.3099,76902,0
2006-04-28,2.3185,2.3359,2.3099,2.3274,56301,0
2006-05-01,2.3388,2.342,2.2895,2.3213,300743,0
2006-05-02,2.3129,2.3798,2.3129,2.368,114668,0
2006-05-03,2.3592,2.4119,2.3592,2.3972,85830,0
2006-05-04,2.3972,2.4671,2.3972,2.4555,78964,0
2006-05-05,2.4698,2.5519,2.4614,2.5519,148999,0
2006-05-08,2.5722,2.8484,2.566,2.8282,385202,0
2006-05-09,2.8282,3.0672,2.7729,3.0118,368724,0
2006-05-10,2.8342,3.0411,2.8342,2.9942,315855,0
2006-05-11,3.0089,3.0379,2.939,2.9566,240323,0
2006-05-12,2.9274,2.9449,2.805,2.9068,167884,0
2006-05-15,2.9097,2.9097,2.805,2.8458,201186,0
2006-05-16,2.8282,2.8574,2.811,2.84,111234,0
2006-05-17,2.8342,2.8604,2.811,2.8429,188141,0
2006-05-18,2.8517,2.9039,2.8517,2.8719,121876,0
2006-05-19,2.8633,2.9215,2.8342,2.8691,187796,0
2006-05-22,2.8804,2.9186,2.8484,2.8719,152431,0
2006-05-23,2.8865,2.939,2.8748,2.9186,134576,0
2006-05-24,2.9186,2.9215,2.837,2.837,133205,0
2006-05-25,2.8544,2.9449,2.8544,2.8661,76902,0
2006-05-26,2.8544,2.8865,2.837,2.8633,97499,0
2006-05-30,2.8691,2.8748,2.8342,2.8342,207363,0
2006-05-31,2.8342,2.9449,2.8342,2.9215,157926,0
2006-06-01,2.9215,3.0352,2.9215,3.0176,80682,0
2006-06-02,3.0468,3.0964,2.8836,2.9942,124284,0
2006-06-05,2.9769,3.0964,2.9651,3.0089,59395,0
2006-06-06,2.9942,3.0118,2.9274,2.9826,156212,0
2006-06-07,2.9593,3.0118,2.9476,2.9566,75184,0
2006-06-08,2.939,2.939,2.8225,2.8342,345723,0
2006-06-09,2.84,2.9157,2.84,2.8748,65231,0
2006-06-12,2.8574,2.939,2.8255,2.8342,130463,0
2006-06-13,2.8342,2.8633,2.7759,2.7817,278085,0
2006-06-14,2.7787,2.805,2.7205,2.7351,304530,0
2006-06-15,2.7235,2.8544,2.7235,2.811,129429,0
2006-06-16,2.8137,2.84,2.805,2.808,86517,0
2006-06-19,2.8167,2.8167,2.7467,2.7494,155179,0
2006-06-20,2.7467,2.7962,2.7467,2.7524,60430,0
2006-06-21,2.7494,2.7699,2.7467,2.7524,108487,0
2006-06-22,2.7642,2.805,2.7556,2.7699,57678,0
2006-06-23,2.7817,2.8225,2.7817,2.8019,84114,0
2006-06-26,2.8019,2.805,2.7584,2.7787,101277,0
2006-06-27,2.7817,2.837,2.7524,2.7612,80682,0
2006-06-28,2.7642,2.811,2.7556,2.7612,67978,0
2006-06-29,2.7848,2.8981,2.7848,2.8225,86176,0
2006-06-30,2.84,2.9769,2.84,2.8691,379710,0
2006-07-03,2.8719,2.9039,2.8719,2.8748,56648,0
2006-07-05,2.8633,2.939,2.84,2.8458,128053,0
2006-07-06,2.84,2.9798,2.84,2.9039,70726,0
2006-07-07,2.9068,2.9769,2.9039,2.9274,43945,0
2006-07-10,2.9068,2.9769,2.9068,2.9507,39825,0
2006-07-11,2.939,2.9507,2.9039,2.9449,37080,0
2006-07-12,2.9245,2.9476,2.9186,2.9329,57333,0
2006-07-13,2.9274,2.939,2.8719,2.8981,42911,0
2006-07-14,2.9009,2.9039,2.8282,2.8778,76560,0
2006-07-17,2.8661,2.9039,2.8574,2.8748,41883,0
2006-07-18,2.8633,2.8719,2.8342,2.8429,72099,0
2006-07-19,2.8517,2.9535,2.8429,2.8748,60430,0
2006-07-20,2.8691,2.9128,2.8342,2.837,78964,0
2006-07-21,2.8282,2.8691,2.8225,2.8691,47036,0
2006-07-24,2.8691,2.8691,2.8342,2.837,42911,0
2006-07-25,2.8342,2.837,2.7759,2.805,105059,0
2006-07-26,2.805,2.8804,2.805,2.8574,37080,0
2006-07-27,2.837,2.8604,2.8019,2.805,145223,0
2006-07-28,2.8225,2.939,2.808,2.9274,57678,0
2006-07-31,2.9215,3.0293,2.9157,3.0062,97842,0
2006-08-01,3.0062,3.0964,2.9826,3.0643,76219,0
2006-08-02,3.0643,3.1548,3.0643,3.1455,87203,0
2006-08-03,3.134,3.1779,3.105,3.1225,128398,0
2006-08-04,3.1109,3.1109,3.0815,3.108,115694,0
2006-08-07,3.108,3.108,3.0815,3.0815,46346,0
2006-08-08,3.0759,3.1807,3.0379,3.1575,135267,0
2006-08-09,3.1285,3.1749,3.0411,3.0411,131490,0
2006-08-10,3.0411,3.0815,3.0411,3.0524,81708,0
2006-08-11,3.0233,3.0411,2.968,3.0118,213544,0
2006-08-14,3.0002,3.0264,2.971,2.9826,100934,0
2006-08-15,2.9621,3.0584,2.9566,3.0176,114324,0
2006-08-16,3.0062,3.105,2.9972,3.0468,128745,0
2006-08-17,3.0411,3.0845,3.0352,3.0411,46346,0
2006-08-18,3.0293,3.105,3.0293,3.0701,69693,0
2006-08-21,3.0612,3.1455,3.0411,3.0994,111234,0
2006-08-22,3.105,3.134,3.0672,3.0994,100593,0
2006-08-23,3.0874,3.134,3.0815,3.1196,124284,0
2006-08-24,3.0934,3.1518,3.0904,3.134,77243,0
2006-08-25,3.1426,3.1838,3.0845,3.169,107115,0
2006-08-28,3.1807,3.1807,3.134,3.134,60430,0
2006-08-29,3.1165,3.1399,3.0874,3.134,36737,0
2006-08-30,3.1257,3.1838,3.1196,3.1603,35704,0
2006-08-31,3.1632,3.2099,3.1488,3.1749,96125,0
2006-09-01,3.1659,3.2128,3.1659,3.2099,26782,0
2006-09-05,3.2099,3.2128,3.1807,3.195,45316,0
2006-09-06,3.195,3.3031,3.1921,3.2158,87546,0
2006-09-07,3.2011,3.2212,3.1838,3.1894,69693,0
2006-09-08,3.1659,3.1921,3.1369,3.1548,158958,0
2006-09-11,3.1575,3.1632,2.9329,3.0264,108487,0
2006-09-12,3.0352,3.0845,3.0118,3.0524,121876,0
2006-09-13,3.0468,3.0468,2.9972,3.0352,46346,0
2006-09-14,3.0293,3.0643,3.0147,3.0411,48063,0
2006-09-15,3.0495,3.0495,2.9621,2.9798,24375,0
2006-09-18,2.9507,2.9942,2.8691,2.9128,150028,0
2006-09-19,2.9128,2.9507,2.8311,2.8342,72783,0
2006-09-20,2.8167,2.837,2.7467,2.7584,80682,0
2006-09-21,2.7584,2.7584,2.537,2.6711,209079,0
2006-09-22,2.6971,2.6971,2.6419,2.6594,97842,0
2006-09-25,2.6826,2.7379,2.6826,2.7351,39825,0
2006-09-26,2.6884,2.7494,2.6183,2.7262,68321,0
2006-09-27,2.7059,2.7556,2.6767,2.7292,23353,0
2006-09-28,2.7205,2.7556,2.6798,2.7262,32266,0
2006-09-29,2.7351,2.7351,2.6798,2.7176,30208,0
2006-10-02,2.741,2.741,2.6183,2.6915,63171,0
2006-10-03,2.6798,2.7147,2.613,2.7031,56648,0
2006-10-04,2.6884,2.7439,2.6475,2.7379,42911,0
2006-10-05,2.7087,2.7848,2.7087,2.7379,31928,0
2006-10-06,2.7235,2.7848,2.7235,2.7235,38797,0
2006-10-09,2.7379,2.7699,2.7087,2.7147,12701,0
2006-10-10,2.7176,2.8019,2.7059,2.7059,76902,0
2006-10-11,2.7176,2.799,2.6915,2.741,56648,0
2006-10-12,2.7467,2.8019,2.6884,2.799,46346,0
2006-10-13,2.805,2.8484,2.7584,2.7642,41883,0
2006-10-16,2.741,2.8019,2.7031,2.7612,65919,0
2006-10-17,2.7439,2.7787,2.6504,2.7439,36049,0
2006-10-18,2.7351,2.7699,2.7262,2.7494,14764,0
2006-10-19,2.7351,2.8167,2.7292,2.7467,45316,0
2006-10-20,2.7351,2.8429,2.7351,2.7351,30208,0
2006-10-23,2.7439,2.8719,2.6363,2.6798,115694,0
2006-10-24,2.6711,2.799,2.6711,2.7759,42911,0
2006-10-25,2.7524,2.7787,2.7467,2.7759,13734,0
2006-10-26,2.7787,2.805,2.7787,2.7932,28160,0
2006-10-27,2.8019,2.8574,2.799,2.8167,118783,0
2006-10-30,2.8167,2.8517,2.7262,2.7932,99909,0
2006-10-31,2.7787,2.8925,2.7584,2.8804,70378,0
2006-11-01,2.9097,3.0089,2.8748,2.8925,62827,0
2006-11-02,2.8925,2.974,2.8925,2.939,54926,0
2006-11-03,2.9329,3.1225,2.9215,3.105,81708,0
2006-11-06,3.0934,3.236,3.0815,3.1196,73130,0
2006-11-07,3.1196,3.195,3.0584,3.195,70726,0
2006-11-08,3.1749,3.2158,3.1399,3.2011,70378,0
2006-11-09,3.2099,3.2682,3.1982,3.2477,72099,0
2006-11-10,3.265,3.3002,3.2243,3.236,56994,0
2006-11-13,3.2507,3.338,3.2507,3.2564,39141,0
2006-11-14,3.2477,3.3207,3.236,3.265,66601,0
2006-11-15,3.2564,3.277,3.1894,3.195,20254,0
2006-11-16,3.1866,3.195,3.1575,3.1921,11331,0
2006-11-17,3.207,3.265,3.195,3.2158,60430,0
2006-11-20,3.2158,3.2447,3.2011,3.2186,16824,0
2006-11-21,3.1894,3.2564,3.134,3.207,68321,0
2006-11-22,3.2391,3.2564,3.207,3.2243,20598,0
2006-11-24,3.2624,3.2624,3.1575,3.1894,45316,0
2006-11-27,3.1894,3.2739,3.1575,3.1749,59395,0
2006-11-28,3.1749,3.1779,3.1285,3.1285,44632,0
2006-11-29,3.1257,3.1285,3.0994,3.0994,16824,0
2006-11-30,3.0815,3.1632,3.0002,3.1225,162734,0
2006-12-01,3.1311,3.1369,3.108,3.1134,43260,0
2006-12-04,3.1285,3.1285,2.9942,3.0062,50473,0
2006-12-05,3.0233,3.1196,3.0205,3.0788,58366,0
2006-12-06,3.0612,3.1488,3.0612,3.0759,68321,0
2006-12-07,3.0584,3.0994,3.0524,3.0672,27122,0
2006-12-08,3.0468,3.1311,3.0293,3.0701,113295,0
2006-12-11,3.0994,3.1225,2.9826,2.9826,40170,0
2006-12-12,2.9769,2.9769,2.9274,2.9507,23353,0
2006-12-13,2.9566,3.0701,2.9566,3.0233,54585,0
2006-12-14,3.0176,3.0379,3.0062,3.0062,13047,0
2006-12-15,3.0062,3.0524,3.0062,3.0176,39479,0
2006-12-18,3.0118,3.1488,2.9942,3.0728,76560,0
2006-12-19,3.0643,3.0845,3.0411,3.0468,21976,0
2006-12-20,3.0468,3.0468,2.9942,3.0147,13047,0
2006-12-21,3.0147,3.0964,3.0033,3.0643,49441,0
2006-12-22,3.0411,3.0584,2.9855,3.0524,25064,0
2006-12-26,3.0759,3.108,2.9566,2.9826,77588,0
2006-12-27,2.9884,3.0205,2.9855,3.0033,53899,0
2006-12-28,2.9942,3.0555,2.971,2.971,45656,0
2006-12-29,2.9621,3.0379,2.9535,3.0379,64544,0
2007-01-03,3.0205,3.0205,2.8661,2.9215,94069,0
2007-01-04,2.9215,2.974,2.8925,2.9566,145908,0
2007-01-05,2.9449,2.9449,2.8748,2.8925,190542,0
2007-01-08,2.8748,2.9274,2.8484,2.8895,52187,0
2007-01-09,2.8719,2.8865,2.8342,2.8748,20598,0
2007-01-10,2.8574,2.9329,2.8167,2.8167,65919,0
2007-01-11,2.805,2.9215,2.805,2.8517,50815,0
2007-01-12,2.8342,2.9215,2.8282,2.9039,39825,0
2007-01-16,2.8804,2.8981,2.8748,2.8778,20598,0
2007-01-17,2.8633,3.0411,2.8633,3.0062,105741,0
2007-01-18,2.9884,3.0411,2.8778,2.9303,136641,0
2007-01-19,2.9303,2.9303,2.8633,2.8981,38104,0
2007-01-22,2.8981,2.8981,2.7729,2.805,85145,0
2007-01-23,2.805,2.8167,2.805,2.8137,65577,0
2007-01-24,2.7962,2.8137,2.7612,2.7848,24375,0
2007-01-25,2.7875,2.7875,2.7556,2.7556,24375,0
2007-01-26,2.7467,2.8574,2.7467,2.8311,56648,0
2007-01-29,2.8342,2.9186,2.8342,2.8895,59395,0
2007-01-30,2.8981,2.9476,2.8804,2.8804,49441,0
2007-01-31,2.8633,3.2243,2.8633,3.1894,131147,0
2007-02-01,3.1866,3.1866,3.1225,3.1426,151747,0
2007-02-02,3.1109,3.1109,3.0728,3.0994,14764,0
2007-02-05,3.0934,3.0994,3.0524,3.0524,25748,0
2007-02-06,3.0643,3.0643,3.0062,3.0612,28160,0
2007-02-07,3.0555,3.0555,2.9826,3.0062,41540,0
2007-02-08,2.9942,2.9942,2.939,2.9769,42573,0
2007-02-09,2.9476,2.9507,2.9128,2.9329,7214,0
2007-02-12,2.9215,2.9215,2.8574,2.8748,43945,0
2007-02-13,2.8691,2.9507,2.84,2.8517,158267,0
2007-02-14,2.8282,2.84,2.7642,2.7817,112952,0
2007-02-15,2.7584,2.7817,2.6594,2.7235,114668,0
2007-02-16,2.7235,2.7439,2.7119,2.7262,46007,0
2007-02-20,2.7059,2.7848,2.7059,2.7262,44632,0
2007-02-21,2.7262,2.8342,2.7205,2.7848,100934,0
2007-02-22,2.7962,2.8804,2.7932,2.8484,81369,0
2007-02-23,2.8484,2.8804,2.8255,2.8517,68321,0
2007-02-26,2.8282,2.8342,2.7439,2.7672,36049,0
2007-02-27,2.7379,2.7612,2.6041,2.6041,65231,0
2007-02-28,2.799,2.799,2.5166,2.6213,152431,0
2007-03-01,3.1285,3.9062,3.0118,3.6612,1122432,0
2007-03-02,3.8594,3.9526,3.536,3.6061,529743,0
2007-03-05,3.6118,3.641,3.5534,3.5798,211825,0
2007-03-06,3.5829,3.5829,3.4429,3.4516,308989,0
2007-03-07,3.4282,3.7314,3.4196,3.5971,415756,0
2007-03-08,3.6382,3.6758,3.5273,3.5681,294568,0
2007-03-09,3.5769,3.632,3.5303,3.5479,269500,0
2007-03-12,3.6118,3.641,3.5711,3.6234,262985,0
2007-03-13,3.536,3.5479,3.4487,3.4487,193290,0
2007-03-14,3.4253,3.4253,3.1894,3.2739,162046,0
2007-03-15,3.2564,3.2971,3.233,3.2477,108149,0
2007-03-16,3.2158,3.3059,3.0672,3.2711,568877,0
2007-03-19,3.2711,3.3292,3.172,3.3031,262985,0
2007-03-20,3.2915,3.405,3.2419,3.2915,273966,0
2007-03-21,3.2971,3.3146,3.2535,3.3146,94755,0
2007-03-22,3.2971,3.3613,3.277,3.3002,116386,0
2007-03-23,3.3031,3.3788,3.265,3.373,112609,0
2007-03-26,3.3585,3.4487,3.3116,3.4429,186425,0
2007-03-27,3.4371,4.3342,3.3642,4.0631,1103084,0
2007-03-28,4.0921,4.3602,4.0604,4.0921,587758,0
2007-03-29,4.0778,4.0921,3.9204,4.0225,311731,0
2007-03-30,3.9935,4.011,3.8215,3.8447,314138,0
2007-04-02,3.9614,4.3546,3.8913,4.34,587758,0
2007-04-03,4.34,5.3043,4.34,5.2225,1029272,0
2007-04-04,5.2253,6.4896,5.2253,5.6479,2992363,0
2007-04-05,5.8635,6.0264,5.3013,5.5372,1200928,0
2007-04-09,5.5372,5.8955,5.5372,5.6976,529395,0
2007-04-10,5.6976,5.7469,4.8499,5.1557,892288,0
2007-04-11,5.0829,5.1091,4.7655,4.978,683208,0
2007-04-12,5.0653,5.4003,4.94,5.3622,735042,0
2007-04-13,5.4616,5.543,5.1906,5.2139,461421,0
2007-04-16,5.2371,5.4352,5.071,5.2168,438421,0
2007-04-17,5.1439,5.1847,4.9691,5.0566,398596,0
2007-04-18,5.0566,5.2371,4.972,5.1847,613166,0
2007-04-19,5.1993,5.3622,5.0187,5.1408,641665,0
2007-04-20,5.0767,5.1847,4.978,5.0653,274313,0
2007-04-23,5.1408,5.1408,5.0274,5.0566,279801,0
2007-04-24,5.0014,5.0738,4.838,5.0216,496096,0
2007-04-25,4.9573,5.2982,4.8585,5.2517,623465,0
2007-04-26,5.2488,5.2488,4.9662,5.1205,255599,0
2007-04-27,5.0683,5.1557,4.94,4.9835,308989,0
2007-04-30,4.9489,5.0248,4.8585,4.8877,485788,0
2007-05-01,4.838,4.9021,4.5526,4.7042,588451,0
2007-05-02,4.7042,4.806,4.4565,4.742,613166,0
2007-05-03,4.6255,4.8438,4.6255,4.803,386919,0
2007-05-04,4.806,4.8787,4.6925,4.8555,248560,0
2007-05-07,4.9835,4.9866,4.8555,4.9196,281872,0
2007-05-08,4.9691,5.0683,4.8148,4.9372,248560,0
2007-05-09,5.01,5.0248,4.7915,4.9458,273279,0
2007-05-10,4.8846,4.8877,4.7274,4.7768,158267,0
2007-05-11,4.7564,4.8963,4.6981,4.7797,225562,0
2007-05-14,4.7475,4.8614,4.4682,4.6518,634803,0
2007-05-15,4.6429,4.7098,4.5412,4.5673,170629,0
2007-05-16,4.5673,4.7129,4.4043,4.477,702091,0
2007-05-17,4.1741,4.4244,3.6933,4.3722,1060134,0
2007-05-18,4.4304,4.4565,4.3109,4.4507,323064,0
2007-05-21,4.4273,4.4972,4.3023,4.4972,385895,0
2007-05-22,4.4565,4.5467,4.34,4.5293,400653,0
2007-05-23,4.5729,4.5729,4.3484,4.4334,298343,0
2007-05-24,4.3983,4.4449,4.3515,4.3896,264699,0
2007-05-25,4.4334,4.5119,4.3924,4.506,120162,0
2007-05-29,4.4623,4.4709,4.3515,4.3924,245816,0
2007-05-30,4.3633,4.4914,4.2846,4.4304,291821,0
2007-05-31,4.4304,4.5147,4.4304,4.477,202900,0
2007-06-01,4.4856,4.5467,4.448,4.4972,347439,0
2007-06-04,4.4914,4.5818,4.4536,4.5703,231399,0
2007-06-05,4.5439,4.6078,4.5439,4.5848,149344,0
2007-06-06,4.5119,4.5439,4.3515,4.4419,450435,0
2007-06-07,4.4419,4.4536,4.2555,4.3954,313794,0
2007-06-08,4.4068,4.4068,4.3023,4.3924,161704,0
2007-06-11,4.3633,4.4068,4.3633,4.3722,120162,0
2007-06-12,4.3954,4.4273,4.3692,4.4128,209767,0
2007-06-13,4.4565,4.5557,4.3692,4.4972,203239,0
2007-06-14,4.4914,4.5263,4.4273,4.4856,289417,0
2007-06-15,4.6224,4.7447,4.5382,4.7447,646469,0
2007-06-18,4.6896,4.8732,4.6896,4.742,368037,0
2007-06-19,4.7187,4.8236,4.6662,4.7536,282892,0
2007-06-20,4.7042,4.7626,4.6518,4.7071,199812,0
2007-06-21,4.7768,4.8759,4.6546,4.8352,254055,0
2007-06-22,4.7828,4.8352,4.5758,4.5878,1826455,0
2007-06-25,4.5848,4.7626,4.5848,4.675,665694,0
2007-06-26,4.6896,4.7333,4.4419,4.5496,370442,0
2007-06-27,4.5234,4.5321,4.3515,4.4358,618663,0
2007-06-28,4.4128,4.806,4.4128,4.5467,400999,0
2007-06-29,4.5878,4.7594,4.4885,4.7475,711357,0
2007-07-02,4.7768,4.7768,4.6224,4.7158,456614,0
2007-07-03,4.6951,4.7187,4.6518,4.6719,109173,0
2007-07-05,4.675,4.7857,4.6255,4.7711,178868,0
2007-07-06,4.7797,4.9168,4.742,4.8643,311049,0
2007-07-09,4.8787,6.044,4.867,6.0207,1258265,0
2007-07-10,5.9537,5.9537,5.1059,5.1233,693849,0
2007-07-11,5.2403,5.3592,5.1644,5.2253,370442,0
2007-07-12,5.2808,5.4409,5.1614,5.2719,278436,0
2007-07-13,5.2545,5.3798,5.1557,5.307,239294,0
2007-07-16,5.2808,5.4556,5.1175,5.4382,404773,0
2007-07-17,5.4616,5.6186,5.4527,5.5139,250620,0
2007-07-18,5.5168,5.546,5.2866,5.5311,264354,0
2007-07-19,5.6768,5.6768,5.2545,5.3158,423999,0
2007-07-20,5.2751,5.3013,5.1789,5.2635,245471,0
2007-07-23,5.2574,5.345,5.2253,5.31,176120,0
2007-07-24,5.2168,5.2779,5.0653,5.1789,245471,0
2007-07-25,5.2079,5.2635,5.1233,5.2052,260232,0
2007-07-26,5.01,5.1557,4.8321,4.8932,403742,0
2007-07-27,4.8643,4.8643,4.503,4.6604,287356,0
2007-07-30,4.5878,4.9225,4.5177,4.8148,161704,0
2007-07-31,4.867,4.8759,4.6139,4.7797,279120,0
2007-08-01,4.5207,4.7536,4.5207,4.675,219727,0
2007-08-02,4.634,4.94,4.5787,4.9344,248903,0
2007-08-03,4.9225,4.9225,4.4389,4.4972,310014,0
2007-08-06,4.4389,4.8787,4.308,4.8176,334045,0
2007-08-07,4.7594,5.1964,4.6896,4.905,485452,0
2007-08-08,4.9835,6.28,4.9225,6.2276,1009697,0
2007-08-09,5.7731,6.6847,4.2934,6.4051,1124714,0
2007-08-10,6.245,6.4371,5.3856,6.0875,732295,0
2007-08-13,6.3207,6.3207,5.6215,5.7586,595316,0
2007-08-14,5.6946,6.0817,5.4118,5.5285,683548,0
2007-08-15,5.543,5.6741,5.2982,5.3128,290790,0
2007-08-16,5.2342,6.0616,5.2342,6.0233,546218,0
2007-08-17,6.0525,6.4081,5.776,5.9828,890225,0
2007-08-20,5.9595,6.0584,5.6362,5.9012,437727,0
2007-08-21,5.8982,5.9886,5.6215,5.7266,308641,0
2007-08-22,5.7586,5.7731,5.5401,5.6421,288388,0
2007-08-23,5.7791,6.0875,5.601,5.8866,269848,0
2007-08-24,5.8691,6.2564,5.7731,6.2564,258860,0
2007-08-27,6.1662,6.338,5.9974,6.0731,299029,0
2007-08-28,5.9682,6.1603,5.8081,5.9304,317227,0
2007-08-29,6.0994,6.2594,5.8605,6.2044,282211,0
2007-08-30,6.1313,6.6819,6.1313,6.6495,335418,0
2007-08-31,6.6991,6.9674,6.4778,6.8449,398936,0
2007-09-04,6.9586,7.2556,6.8392,6.9615,289072,0
2007-09-05,6.8886,6.9148,6.4112,6.6615,292165,0
2007-09-06,6.6615,6.9352,6.3937,6.7722,434638,0
2007-09-07,6.6991,6.6991,6.2886,6.4663,231057,0
2007-09-10,6.338,6.3848,6.1108,6.37,236200,0
2007-09-11,6.37,6.6207,6.3149,6.5916,204275,0
2007-09-12,6.7254,6.7254,6.3207,6.3469,276367,0
2007-09-13,6.3905,6.6031,6.2044,6.5159,212855,0
2007-09-14,6.431,6.6264,6.2974,6.5479,146253,0
2007-09-17,6.5419,6.7049,6.3614,6.4869,254748,0
2007-09-18,6.4869,6.8772,6.3789,6.819,264354,0
2007-09-19,6.8596,7.1362,6.7169,7.0167,287356,0
2007-09-20,6.9615,7.2179,6.8421,7.2004,279120,0
2007-09-21,7.2004,7.5003,7.1624,7.3256,313447,0
2007-09-24,7.4566,7.5674,7.0315,7.1858,286674,0
2007-09-25,7.1245,7.2876,6.778,7.0867,393100,0
2007-09-26,7.0489,7.2032,6.8624,7.0953,276032,0
2007-09-27,7.0689,7.337,6.9908,7.3197,265726,0
2007-09-28,7.2671,7.5554,6.9176,6.9176,219041,0
2007-10-01,6.9148,7.2148,6.7402,7.1858,239638,0
2007-10-02,7.238,7.3576,7.2061,7.3284,142478,0
2007-10-03,7.311,7.3867,6.8449,7.0315,230360,0
2007-10-04,7.0343,7.1041,6.8247,6.9788,127718,0
2007-10-05,7.0953,7.1129,6.7984,7.008,256803,0
2007-10-08,6.909,6.941,6.7138,6.8275,193290,0
2007-10-09,6.7722,7.0167,6.7722,6.8302,163763,0
2007-10-10,6.8711,6.9586,6.7518,6.912,151063,0
2007-10-11,7.0577,7.0577,6.6495,6.7227,458328,0
2007-10-12,6.7433,7.0897,6.7371,6.8011,851428,0
2007-10-15,6.7576,6.9994,6.5856,6.7518,1263410,0
2007-10-16,6.6556,6.8624,6.5537,6.577,1114754,0
2007-10-17,6.6991,6.7954,6.4807,6.5537,543820,0
2007-10-18,6.5828,6.778,6.4575,6.7433,344348,0
2007-10-19,6.7082,6.9063,6.5042,6.9033,1101704,0
2007-10-22,6.9063,7.3403,6.5886,6.7049,841476,0
2007-10-23,6.6991,7.2556,6.5974,7.1566,761134,0
2007-10-24,7.2817,7.3517,6.9674,7.2324,475497,0
2007-10-25,7.2324,7.3431,7.0286,7.2208,462452,0
2007-10-26,7.2934,7.5847,7.2004,7.5554,605609,0
2007-10-29,7.5732,7.7799,7.5032,7.7188,517727,0
2007-10-30,7.6692,7.8176,7.6166,7.6898,228648,0
2007-10-31,7.7681,7.8292,7.6781,7.774,244442,0
2007-11-01,7.7188,7.7916,7.3576,7.4158,284952,0
2007-11-02,7.311,7.3634,7.1945,7.2704,181959,0
2007-11-05,7.1827,7.2237,7.0403,7.0689,162566,0
2007-11-06,6.9964,7.1333,6.8624,7.0897,251995,0
2007-11-07,6.6758,7.1276,6.6758,6.775,202284,0
2007-11-08,6.8449,6.909,6.5159,6.7314,283923,0
2007-11-09,6.6001,6.7722,6.4371,6.6789,331646,0
2007-11-12,6.5828,6.8216,6.4896,6.51,256468,0
2007-11-13,6.5131,6.6383,6.4401,6.5886,245471,0
2007-11-14,6.5801,6.6729,6.4081,6.4489,163422,0
2007-11-15,6.4489,6.4489,6.0731,6.1839,273279,0
2007-11-16,6.1839,6.2855,6.0555,6.1052,201869,0
2007-11-19,5.9478,5.9915,5.8167,5.8923,209417,0
2007-11-20,5.8545,6.0178,5.7904,5.8955,198437,0
2007-11-21,5.8373,6.0207,5.5049,5.6507,290790,0
2007-11-23,5.6303,5.91,5.5311,5.7964,137672,0
2007-11-26,5.7498,5.7932,5.3915,5.4003,260922,0
2007-11-27,5.3884,5.6362,5.3214,5.4817,239979,0
2007-11-28,5.5401,5.7701,5.5401,5.7005,184710,0
2007-11-29,5.7005,5.8605,5.4993,5.4993,189162,0
2007-11-30,5.6071,5.8315,5.3013,5.3361,314825,0
2007-12-03,5.3013,5.4149,5.1847,5.3712,315510,0
2007-12-04,5.2779,5.4671,5.1353,5.17,218697,0
2007-12-05,5.2371,5.3158,5.1264,5.2866,154224,0
2007-12-06,5.2428,5.4118,5.2197,5.3974,143851,0
2007-12-07,5.4934,5.4934,5.3622,5.4469,113638,0
2007-12-10,5.4585,5.7878,5.4179,5.7701,201869,0
2007-12-11,5.8052,5.8315,5.2635,5.2635,344006,0
2007-12-12,5.4498,5.5079,5.2022,5.3128,192258,0
2007-12-13,5.2428,5.3684,5.1468,5.3421,190198,0
2007-12-14,5.2428,5.3361,5.1031,5.1325,205991,0
2007-12-17,5.1118,5.1964,4.7475,4.7797,311049,0
2007-12-18,4.8787,4.8787,4.6604,4.6719,373874,0
2007-12-19,4.6951,4.8702,4.6314,4.8468,192600,0
2007-12-20,4.9079,4.9605,4.6314,4.7071,287356,0
2007-12-21,4.809,5.0248,4.809,4.8148,347782,0
2007-12-24,4.8904,5.0829,4.8148,5.0829,69348,0
2007-12-26,5.0332,5.1205,5.0014,5.0363,205648,0
2007-12-27,5.0363,5.0683,4.6488,4.7187,252337,0
2007-12-28,4.7915,4.8904,4.7187,4.7244,157926,0
2007-12-31,4.6546,4.7711,4.6022,4.6429,161357,0
2008-01-02,4.6255,4.6488,4.4623,4.5147,243028,0
2008-01-03,4.4945,4.5994,4.4156,4.4972,181959,0
2008-01-04,4.4128,4.4419,4.1797,4.3546,288733,0
2008-01-07,4.3983,4.4187,4.1128,4.3748,539011,0
2008-01-08,4.3546,4.4682,4.1186,4.1186,219382,0
2008-01-09,4.1303,4.34,4.0807,4.2408,211481,0
2008-01-10,4.1826,4.448,4.1361,4.3748,168908,0
2008-01-11,4.3429,4.5293,4.3429,4.3663,136294,0
2008-01-14,4.4043,4.5439,4.2294,4.3692,243756,0
2008-01-15,4.2992,4.4358,4.2992,4.3835,277746,0
2008-01-16,4.3983,4.3983,4.1449,4.3484,392757,0
2008-01-17,4.3515,4.4068,4.2265,4.2294,266763,0
2008-01-18,4.2265,4.3254,4.0281,4.2265,327865,0
2008-01-22,4.0344,4.4187,3.8537,4.2992,472752,0
2008-01-23,4.1944,4.6169,4.1361,4.5758,305206,0
2008-01-24,4.5964,4.6691,4.4972,4.5382,282211,0
2008-01-25,4.5848,4.6108,4.3663,4.3983,456614,0
2008-01-28,4.3692,4.6546,4.2963,4.6314,284610,0
2008-01-29,4.6458,4.6458,4.5001,4.5439,159644,0
2008-01-30,4.5642,4.8321,4.4945,4.6255,268131,0
2008-01-31,4.5526,4.8438,4.5263,4.7475,201186,0
2008-02-01,4.809,5.1497,4.809,5.0738,317915,0
2008-02-04,5.0683,5.2866,5.0014,5.2488,284952,0
2008-02-05,5.17,5.2779,5.1233,5.2428,326838,0
2008-02-06,5.2925,5.4294,5.0974,5.2691,398936,0
2008-02-07,5.2604,5.3506,5.1875,5.2604,140072,0
2008-02-08,5.2751,5.3479,5.2313,5.2488,124900,0
2008-02-11,5.2428,5.3421,5.1614,5.339,90294,0
2008-02-12,5.3592,5.4817,5.3565,5.4149,98191,0
2008-02-13,5.5372,5.7325,5.444,5.6797,151406,0
2008-02-14,5.7005,5.8489,5.5139,5.534,199812,0
2008-02-15,5.5049,5.546,5.339,5.4964,209079,0
2008-02-19,5.5575,5.613,5.5311,5.534,148317,0
2008-02-20,5.5108,5.7932,5.5108,5.7878,138360,0
2008-02-21,5.7992,5.881,5.6623,5.7059,287701,0
2008-02-22,5.7033,5.8838,5.5866,5.8489,172549,0
2008-02-25,5.9537,6.0149,5.7059,6.0061,151063,0
2008-02-26,5.9738,6.0789,5.8283,5.84,198437,0
2008-02-27,5.7964,6.003,5.7642,5.8691,168908,0
2008-02-28,5.846,5.9216,5.6534,5.7791,282602,0
2008-02-29,5.7206,5.8545,5.543,5.6303,365293,0
2008-03-03,5.6215,5.7932,5.5575,5.7819,181279,0
2008-03-04,5.7379,5.9216,5.6186,5.84,156892,0
2008-03-05,5.8052,6.0936,5.6885,6.0875,195005,0
2008-03-06,6.0644,6.2769,5.8982,5.8982,160671,0
2008-03-07,5.8982,5.9361,5.6042,5.7527,265041,0
2008-03-10,5.7964,5.9274,5.741,5.8283,212855,0
2008-03-11,5.9682,6.3993,5.9568,6.3937,411638,0
2008-03-12,6.3937,6.6354,6.3207,6.4955,179558,0
2008-03-13,6.4341,6.8449,6.2594,6.778,534203,0
2008-03-14,6.37,6.8449,6.37,6.4081,332332,0
2008-03-17,6.233,6.5946,6.044,6.4081,266763,0
2008-03-18,6.4081,6.6354,6.233,6.4548,290790,0
2008-03-19,6.5245,6.7254,6.4517,6.51,244784,0
2008-03-20,6.7138,6.9207,6.5012,6.6236,674278,0
2008-03-24,6.6236,6.8098,6.6207,6.6556,805767,0
2008-03-25,6.6468,6.8072,6.6412,6.7138,696936,0
2008-03-26,6.6702,6.9908,6.6702,6.9033,410604,0
2008-03-27,6.9469,6.9908,6.7371,6.7837,318594,0
2008-03-28,6.7837,7.0427,6.7837,6.7926,141102,0
2008-03-31,6.8479,6.9586,6.6412,6.8128,269848,0
2008-04-01,6.8567,7.2179,6.8072,7.0517,223159,0
2008-04-02,7.1362,7.2847,7.0633,7.1742,189513,0
2008-04-03,7.1245,7.2704,7.0372,7.1362,264526,0
2008-04-04,7.1973,7.3314,7.1158,7.2265,278436,0
2008-04-07,7.2615,7.4247,7.1973,7.2817,293413,0
2008-04-08,7.2817,7.5003,7.2148,7.3807,391723,0
2008-04-09,7.4478,7.4973,7.2471,7.2704,268819,0
2008-04-10,7.2704,7.3547,7.2119,7.2964,255770,0
2008-04-11,7.2527,7.3665,7.1362,7.1392,142817,0
2008-04-14,7.1973,7.4886,7.1421,7.3023,316513,0
2008-04-15,7.3867,7.4973,7.241,7.4828,158289,0
2008-04-16,7.5527,7.9142,7.5179,7.8268,121876,0
2008-04-17,7.8292,8.0099,7.7887,7.8936,150556,0
2008-04-18,8.0099,8.1093,7.9226,8.0683,151329,0
2008-04-21,8.0656,8.1266,8.0042,8.0683,97376,0
2008-04-22,8.045,8.045,7.7274,7.7274,299566,0
2008-04-23,7.7217,8.042,7.5584,7.8675,152431,0
2008-04-24,7.8879,8.1093,7.7477,8.042,115120,0
2008-04-25,8.1559,8.1559,7.8238,7.9284,97499,0
2008-04-28,7.8879,8.0334,7.7477,7.9052,138741,0
2008-04-29,7.9226,8.0099,7.8468,7.85,88898,0
2008-04-30,7.8788,8.0832,7.7447,7.7508,187047,0
2008-05-01,7.7477,8.3332,7.7335,8.2665,211721,0
2008-05-02,8.3332,8.4061,7.8788,7.9663,218812,0
2008-05-05,7.9226,8.1382,7.8062,8.0656,234444,0
2008-05-06,8.0334,8.1559,8.0042,8.1559,106659,0
2008-05-07,8.1559,8.1936,7.8268,7.8322,177706,0
2008-05-08,7.8062,8.2372,7.6603,8.2372,183300,0
2008-05-09,8.1266,8.2199,8.0219,8.1586,92783,0
2008-05-12,8.1559,8.2926,8.1559,8.2926,124941,0
2008-05-13,8.3307,8.3307,8.1382,8.1382,114777,0
2008-05-14,8.1993,8.4061,8.1993,8.3624,101627,0
2008-05-15,8.3477,8.4934,8.2053,8.3307,183964,0
2008-05-16,8.3597,8.3597,8.1702,8.3247,116296,0
2008-05-19,8.3654,8.6071,8.3127,8.5023,140844,0
2008-05-20,8.5345,8.5345,8.1559,8.281,131001,0
2008-05-21,8.3015,8.3597,8.1733,8.3508,173967,0
2008-05-22,8.3158,8.4178,8.1529,8.2606,142037,0
2008-05-23,8.176,8.2109,7.9867,8.0976,137995,0
2008-05-27,8.1266,8.3364,8.0363,8.3364,171367,0
2008-05-28,8.3364,8.6626,8.3158,8.619,196475,0
2008-05-29,8.6507,8.9827,8.5432,8.9657,92399,0
2008-05-30,9.3733,9.458,8.9591,9.0981,180650,0
2008-06-02,8.7942,9.0721,8.7942,8.931,228948,0
2008-06-03,8.9855,9.0025,8.7673,8.8141,274810,0
2008-06-04,8.7559,8.9375,8.7559,8.8251,231117,0
2008-06-05,8.8251,9.1469,8.8251,9.0504,180994,0
2008-06-06,8.8251,8.9255,8.5926,8.5926,221468,0
2008-06-09,8.6651,8.7964,8.4527,8.6422,159539,0
2008-06-10,8.5694,8.5694,8.3044,8.389,175187,0
2008-06-11,8.4382,8.4732,8.3015,8.3015,128135,0
2008-06-12,8.214,8.4004,8.214,8.2866,310123,0
2008-06-13,8.3597,9.0721,8.3477,8.7095,535657,0
2008-06-16,8.6451,8.8389,8.6365,8.7095,240381,0
2008-06-17,8.7011,8.7587,8.5372,8.6451,102316,0
2008-06-18,8.7095,8.7673,8.5694,8.7325,282387,0
2008-06-19,8.7296,8.8686,8.6797,8.7616,110548,0
2008-06-20,8.7379,8.8084,8.5109,8.5109,386543,0
2008-06-23,8.5635,8.5635,8.2782,8.4414,274570,0
2008-06-24,8.4208,8.4208,7.9112,7.9376,269978,0
2008-06-25,7.8788,8.214,7.8675,8.0392,376882,0
2008-06-26,8.2956,8.2956,7.8759,8.2401,461421,0
2008-06-27,8.281,8.281,7.9723,8.1002,1704300,0
2008-06-30,7.8439,8.1559,7.8439,7.9376,274450,0
2008-07-01,7.8936,8.0509,7.7887,8.0509,278954,0
2008-07-02,8.0976,8.0976,7.7188,7.7217,319671,0
2008-07-03,7.7217,7.774,7.3605,7.6257,306523,0
2008-07-07,7.6081,7.6081,7.2237,7.3256,202251,0
2008-07-08,7.244,7.3547,6.9586,7.2964,188563,0
2008-07-09,7.2119,7.2964,7.1362,7.1421,139131,0
2008-07-10,7.1799,7.241,6.9964,7.1886,157273,0
2008-07-11,7.1682,7.1945,7.0403,7.119,260989,0
2008-07-14,7.1215,7.1245,6.8128,7.072,146383,0
2008-07-15,6.9469,7.0897,6.7634,6.9878,143283,0
2008-07-16,6.9615,7.1102,6.7722,7.1073,198479,0
2008-07-17,7.0984,7.1507,6.9964,7.148,350496,0
2008-07-18,7.2179,7.2179,7.0372,7.148,150386,0
2008-07-21,7.1303,7.2642,7.0633,7.1333,278164,0
2008-07-22,7.0372,7.148,6.9266,7.0577,224415,0
2008-07-23,7.008,7.0403,6.7806,6.8858,184619,0
2008-07-24,6.9527,6.9527,6.6702,6.6905,177398,0
2008-07-25,6.7049,6.7692,6.5537,6.5828,312545,0
2008-07-28,6.5306,6.6991,6.4692,6.6147,160244,0
2008-07-29,6.6383,6.7196,6.5856,6.6585,177868,0
2008-07-30,6.6847,6.8332,6.6177,6.8128,107768,0
2008-07-31,6.6412,6.8539,6.6264,6.6585,206878,0
2008-08-01,6.6264,6.7576,6.426,6.4459,177884,0
2008-08-04,6.3874,6.431,6.2156,6.2306,184812,0
2008-08-05,6.2479,6.2713,6.0789,6.2537,219232,0
2008-08-06,6.2044,6.3176,6.1603,6.2826,223945,0
2008-08-07,6.2479,6.3614,6.0469,6.1865,280147,0
2008-08-08,6.1458,6.3061,6.0469,6.1548,224268,0
2008-08-11,6.1488,6.2156,5.9506,6.0817,169264,0
2008-08-12,6.009,6.0644,5.8749,5.9012,272180,0
2008-08-13,5.9537,6.044,5.904,6.0002,162942,0
2008-08-14,6.0264,6.1198,5.9071,6.0965,249861,0
2008-08-15,6.1603,6.1603,5.8342,5.8635,240288,0
2008-08-18,5.9159,5.9713,5.6828,5.7731,268970,0
2008-08-19,5.6797,5.7586,5.549,5.5866,195622,0
2008-08-20,5.5663,5.8139,5.5079,5.7555,198007,0
2008-08-21,5.6797,5.776,5.5634,5.5663,216922,0
2008-08-22,5.6245,5.6534,5.4179,5.5807,258095,0
2008-08-25,5.5634,5.5634,5.2428,5.3158,354353,0
2008-08-26,5.345,5.444,5.3158,5.3188,189186,0
2008-08-27,5.2866,5.3506,5.1118,5.3214,276747,0
2008-08-28,5.3246,5.4323,5.2666,5.4118,179114,0
2008-08-29,5.4323,5.4323,5.2545,5.339,245273,0
2008-09-02,5.4235,5.4294,5.071,5.1091,281890,0
2008-09-03,5.1031,5.1527,4.8555,4.8963,299149,0
2008-09-04,4.8818,5.01,4.6951,4.7303,230528,0
2008-09-05,4.7187,4.8614,4.6195,4.8236,253004,0
2008-09-08,4.8614,4.9691,4.6925,4.7594,92765,0
2008-09-09,4.7447,4.8148,4.4623,4.5207,197229,0
2008-09-10,4.5412,4.5412,4.3574,4.3574,156163,0
2008-09-11,4.3023,4.4156,4.2061,4.4013,170610,0
2008-09-12,4.3954,4.5758,4.3806,4.4885,111777,0
2008-09-15,4.483,4.483,4.2088,4.3254,202776,0
2008-09-16,4.3285,4.5293,4.2265,4.3633,202851,0
2008-09-17,4.3342,4.3342,4.1186,4.1245,352523,0
2008-09-18,4.0921,4.2236,3.9614,4.0895,268741,0
2008-09-19,4.3692,5.2428,4.3692,5.1557,279133,0
2008-09-22,5.3592,5.4323,4.8787,5.007,85695,0
2008-09-23,4.9925,5.8253,4.9519,5.0683,233435,0
2008-09-24,5.173,6.2623,5.007,5.17,265788,0
2008-09-25,5.2574,5.709,4.9519,5.0683,209850,0
2008-09-26,5.0126,5.2866,4.8787,5.0945,231666,0
2008-09-29,5.1233,5.1964,4.4856,4.8001,75528,0
2008-09-30,4.7711,5.2428,4.1622,5.2428,413920,0
2008-10-01,5.1557,5.173,4.6837,5.0418,144967,0
2008-10-02,4.9254,5.2428,4.8001,5.0389,274242,0
2008-10-03,5.1557,5.17,4.4097,4.474,151131,0
2008-10-06,4.3924,4.981,4.1128,4.981,114389,0
2008-10-07,5.0303,5.17,4.474,4.6169,194456,0
2008-10-08,4.6604,4.7475,3.6672,4.3484,213855,0
2008-10-09,4.4914,4.4914,2.9303,3.4109,1034315,0
2008-10-10,3.233,3.5534,2.7848,3.0205,317341,0
2008-10-13,3.0612,3.868,3.0612,3.7866,151928,0
2008-10-14,3.7662,4.0778,3.3905,3.5651,200446,0
2008-10-15,3.5651,3.6554,2.8604,2.9097,175106,0
2008-10-16,3.0293,3.0352,2.374,2.5488,354290,0
2008-10-17,2.5049,2.9274,2.502,2.7672,220599,0
2008-10-20,2.9855,3.134,2.8574,3.044,152975,0
2008-10-21,3.0759,3.1225,2.9009,2.9535,71733,0
2008-10-22,2.8748,2.8748,2.1789,2.2138,172914,0
2008-10-23,2.2573,2.4757,2.2051,2.4757,153352,0
2008-10-24,2.0736,2.4875,2.0736,2.2573,118129,0
2008-10-27,2.3158,2.3185,2.1117,2.1729,115960,0
2008-10-28,2.2339,2.2895,1.9398,1.9809,219764,0
2008-10-29,2.0331,2.3158,1.9372,2.2312,170565,0
2008-10-30,2.3185,2.8836,2.2573,2.8836,173884,0
2008-10-31,2.8957,4.1711,2.8836,4.1711,310398,0
2008-11-03,4.1766,4.2236,3.8828,4.1245,233094,0
2008-11-04,4.2963,4.4856,4.0778,4.3515,182412,0
2008-11-05,4.2934,4.2934,3.7456,3.7866,179028,0
2008-11-06,3.7866,3.8187,3.5507,3.5507,112606,0
2008-11-07,3.603,3.7866,3.3498,3.405,253025,0
2008-11-10,3.4429,3.4926,3.1311,3.233,137441,0
2008-11-11,3.233,3.4487,3.1426,3.3498,583804,0
2008-11-12,3.3498,3.4926,3.1165,3.1165,404309,0
2008-11-13,3.1455,3.8158,3.1109,3.8158,123632,0
2008-11-14,3.6382,3.7575,3.4867,3.5011,41540,0
2008-11-17,3.475,3.475,3.233,3.3672,68459,0
2008-11-18,3.3498,3.4021,3.204,3.2274,150044,0
2008-11-19,3.1894,3.3176,3.0904,3.0904,183713,0
2008-11-20,2.9329,2.9798,2.3709,2.5924,455536,0
2008-11-21,2.6363,2.7729,2.2138,2.6943,144768,0
2008-11-24,2.7292,3.0323,2.6041,2.971,122048,0
2008-11-25,2.9418,3.044,2.8517,2.9566,75528,0
2008-11-26,2.9274,3.9204,2.9097,3.9062,72770,0
2008-11-28,3.9175,4.0867,3.6961,4.0778,141290,0
2008-12-01,4.0195,4.2001,3.4953,3.4953,262012,0
2008-12-02,3.5566,3.5915,3.2739,3.44,171826,0
2008-12-03,3.4487,3.8447,3.3059,3.8447,76262,0
2008-12-04,3.7283,3.8187,3.603,3.641,127872,0
2008-12-05,3.5507,3.708,3.3467,3.6702,114304,0
2008-12-08,3.7456,4.2408,3.7456,4.1505,115708,0
2008-12-09,4.1766,4.2408,3.6612,3.8507,170574,0
2008-12-10,3.8884,4.2061,3.7923,4.0778,160145,0
2008-12-11,4.1303,4.3312,3.871,4.1069,246314,0
2008-12-12,3.9353,4.3692,3.6234,4.3692,127146,0
2008-12-15,4.3602,4.3692,4.1654,4.3663,92619,0
2008-12-16,4.3663,4.4856,4.2901,4.4856,108844,0
2008-12-17,4.3692,4.7475,4.3692,4.5878,148264,0
2008-12-18,4.6169,4.7303,4.4043,4.5091,65744,0
2008-12-19,4.6314,4.7129,4.1654,4.1654,166460,0
2008-12-22,4.1069,4.1915,3.7866,3.9175,90894,0
2008-12-23,3.9263,4.0575,3.8361,3.8884,58505,0
2008-12-24,3.8884,3.9467,3.7719,3.9467,24319,0
2008-12-26,3.9671,4.0281,3.8537,3.9497,54756,0
2008-12-29,3.9555,4.0807,3.7923,3.8447,122683,0
2008-12-30,3.8768,3.8768,3.5038,3.6845,154550,0
2008-12-31,3.6905,3.7226,3.1165,3.1165,450945,0
2009-01-02,3.207,3.5829,3.1165,3.5829,188366,0
2009-01-05,3.5534,3.5738,3.204,3.3788,163059,0
2009-01-06,3.3498,3.6469,3.3498,3.4953,127282,0
2009-01-07,3.536,3.5915,3.44,3.4804,93613,0
2009-01-08,3.4953,3.9875,3.4953,3.8158,456095,0
2009-01-09,3.8332,3.9583,3.5566,3.8475,271479,0
2009-01-12,3.8389,3.8389,3.5244,3.5244,214698,0
2009-01-13,3.4282,3.6992,3.4282,3.6702,179391,0
2009-01-14,3.6905,4.1128,3.632,3.8884,319637,0
2009-01-15,3.8244,4.2817,3.4953,4.2817,253687,0
2009-01-16,4.3546,4.4709,3.9497,4.1273,414683,0
2009-01-20,4.1505,4.1826,3.7021,3.7021,391375,0
2009-01-21,3.8475,4.1654,3.641,4.1654,225375,0
2009-01-22,4.1593,4.2963,3.9614,4.0344,156496,0
2009-01-23,3.8447,4.2088,3.8447,4.1186,169361,0
2009-01-26,4.1915,4.477,4.1654,4.1886,395444,0
2009-01-27,4.1886,4.4097,4.0427,4.308,381285,0
2009-01-28,4.2963,4.5904,4.2934,4.4856,211459,0
2009-01-29,4.4653,4.6429,4.4334,4.5091,253334,0
2009-01-30,4.5177,4.5177,4.1273,4.3254,208189,0
2009-02-02,4.1217,4.5382,4.072,4.4128,235749,0
2009-02-03,4.4187,4.637,4.0807,4.2236,590701,0
2009-02-04,4.2528,4.4304,4.1681,4.2963,301380,0
2009-02-05,4.2265,4.4419,4.1886,4.3896,139948,0
2009-02-06,4.3896,4.5351,4.2963,4.4419,158473,0
2009-02-09,4.2992,4.4156,4.2992,4.3983,114438,0
2009-02-10,4.3692,4.3692,4.1797,4.2672,87563,0
2009-02-11,4.2352,4.4972,4.1654,4.4972,189386,0
2009-02-12,4.3692,4.4358,4.1681,4.4128,120166,0
2009-02-13,4.3865,4.3983,4.2963,4.3663,68312,0
2009-02-17,4.3484,4.3574,4.0778,4.1915,127910,0
2009-02-18,4.1622,4.1915,3.8127,3.9962,152541,0
2009-02-19,3.9497,4.0254,3.8244,3.8332,99536,0
2009-02-20,3.708,3.8011,3.632,3.7196,215171,0
2009-02-23,3.7108,3.7662,3.4723,3.5534,166609,0
2009-02-24,3.5829,3.7662,3.4836,3.7662,126561,0
2009-02-25,3.6933,3.7689,3.4984,3.5884,319409,0
2009-02-26,3.6845,3.897,3.6061,3.6061,149127,0
2009-02-27,3.5884,3.641,3.5099,3.6382,285862,0
2009-03-02,3.6207,3.6351,3.2243,3.3613,452887,0
2009-03-03,3.3467,3.4836,3.0584,3.0874,322693,0
2009-03-04,3.0874,3.1455,2.9826,3.0643,371705,0
2009-03-05,3.0701,3.0904,2.7235,2.7235,389178,0
2009-03-06,2.811,2.811,2.4583,2.5806,362523,0
2009-03-09,2.4817,2.6156,2.1875,2.2808,337725,0
2009-03-10,2.3388,2.4177,2.2633,2.3301,949582,0
2009-03-11,2.403,2.403,2.2749,2.3158,1064322,0
2009-03-12,2.3274,2.7059,2.2836,2.6681,605585,0
2009-03-13,2.7087,2.8604,2.6041,2.6273,344831,0
2009-03-16,2.6273,2.6273,2.2252,2.3798,455001,0
2009-03-17,2.3709,2.6594,2.3185,2.5196,349011,0
2009-03-18,2.5543,2.6363,2.4264,2.5749,299669,0
2009-03-19,2.6504,2.7875,2.6011,2.741,372929,0
2009-03-20,2.7642,2.7642,2.4644,2.5865,359645,0
2009-03-23,2.6069,2.7379,2.5806,2.7262,119254,0
2009-03-24,2.6915,2.7642,2.6069,2.6504,243650,0
2009-03-25,2.6767,2.7087,2.5166,2.5254,99490,0
2009-03-26,2.5458,2.8604,2.534,2.8604,176891,0
2009-03-27,2.811,2.837,2.6183,2.6798,141440,0
2009-03-30,2.6739,2.6739,2.5166,2.5952,129058,0
2009-03-31,2.6884,2.9245,2.6331,2.7322,141953,0
2009-04-01,2.6798,2.7292,2.5924,2.7059,74321,0
2009-04-02,2.7875,3.0062,2.7494,2.8517,126529,0
2009-04-03,2.799,2.9157,2.7351,2.8981,266763,0
2009-04-06,2.8957,2.8981,2.799,2.8544,185259,0
2009-04-07,2.84,2.8865,2.8167,2.837,149272,0
2009-04-08,2.8661,2.9566,2.8661,2.9535,95478,0
2009-04-09,3.0176,3.195,3.0176,3.134,71190,0
2009-04-13,3.1225,3.1749,2.9593,3.1311,120850,0
2009-04-14,3.0964,3.1982,3.0147,3.0788,154913,0
2009-04-15,3.0584,3.1165,2.9303,3.0612,85321,0
2009-04-16,3.1196,3.2564,3.1196,3.2243,123607,0
2009-04-17,3.204,3.3002,3.0874,3.3002,325813,0
2009-04-20,3.2564,3.2564,2.9535,2.9884,187970,0
2009-04-21,2.9593,3.1455,2.9128,3.0176,60250,0
2009-04-22,2.974,3.4487,2.974,3.3031,88320,0
2009-04-23,3.3176,3.5188,3.2391,3.4021,153930,0
2009-04-24,3.4458,3.842,3.4109,3.4109,166363,0
2009-04-27,3.4109,3.4109,3.2274,3.3207,67835,0
2009-04-28,3.2477,3.3207,3.1982,3.1982,52871,0
2009-04-29,3.195,3.195,3.0612,3.1109,141980,0
2009-04-30,3.0874,3.1603,3.0468,3.0994,135939,0
2009-05-01,3.1019,3.1134,2.9329,3.0672,276956,0
2009-05-04,3.0293,3.373,3.0293,3.2128,137925,0
2009-05-05,3.2477,3.2624,3.0934,3.2243,185174,0
2009-05-06,3.2739,3.2854,3.0584,3.1134,156437,0
2009-05-07,3.2099,3.2099,2.974,2.9798,209910,0
2009-05-08,3.0323,3.0323,2.8836,2.8836,218081,0
2009-05-11,2.9329,3.2854,2.7729,3.2854,223542,0
2009-05-12,3.3207,3.3439,3.1659,3.2419,150915,0
2009-05-13,3.2447,3.2447,2.9651,2.9798,161704,0
2009-05-14,3.0176,3.3002,2.9566,3.2186,159797,0
2009-05-15,3.2128,3.2212,2.9449,2.9566,133899,0
2009-05-18,2.9476,3.0672,2.9418,3.0379,174725,0
2009-05-19,3.0033,3.0612,2.9593,3.0293,64939,0
2009-05-20,3.0293,3.0874,2.9769,2.9855,80424,0
2009-05-21,2.8925,3.0033,2.84,2.84,155386,0
2009-05-22,2.8778,2.8778,2.7699,2.8225,164102,0
2009-05-26,2.8225,3.1369,2.7699,3.1109,177930,0
2009-05-27,3.0815,3.1749,2.9826,2.9913,116021,0
2009-05-28,3.044,3.0672,2.8517,3.0672,125266,0
2009-05-29,3.1225,3.1575,2.9942,3.1575,182515,0
2009-06-01,3.1575,3.195,2.9566,2.9621,153554,0
2009-06-02,2.9128,3.0788,2.9128,2.9621,258163,0
2009-06-03,3.0089,3.1749,2.9449,3.0994,176528,0
2009-06-04,3.0994,3.236,3.0062,3.1225,139770,0
2009-06-05,3.1894,3.1894,3.0293,3.0293,125414,0
2009-06-08,2.9418,3.0759,2.9418,2.9913,117170,0
2009-06-09,3.0147,3.105,2.9884,3.0323,106442,0
2009-06-10,3.105,3.105,2.9245,3.1019,126516,0
2009-06-11,3.1019,3.1399,3.0002,3.0643,117408,0
2009-06-12,3.0584,3.0934,2.9128,2.9274,118780,0
2009-06-15,3.0411,3.0411,2.7524,2.7962,123098,0
2009-06-16,2.7787,2.8865,2.5106,2.5166,227657,0
2009-06-17,2.5428,2.6183,2.4757,2.5543,162410,0
2009-06-18,2.5166,2.566,2.4817,2.5458,134558,0
2009-06-19,2.5458,2.5634,2.2602,2.2689,281204,0
2009-06-22,2.272,2.3185,2.0272,2.0595,312126,0
2009-06-23,2.0272,2.2138,1.9809,2.062,403792,0
2009-06-24,2.0445,2.2544,2.0157,2.1642,250413,0
2009-06-25,2.1642,2.3099,2.1554,2.2107,212218,0
2009-06-26,2.2284,2.2924,2.1554,2.2457,455597,0
2009-06-29,2.2895,2.3099,2.1875,2.2078,266843,0
2009-06-30,2.2573,2.2808,2.1642,2.1642,233371,0
2009-07-01,2.1875,2.3069,2.1439,2.2689,190431,0
2009-07-02,2.2429,2.2689,2.1117,2.2429,198275,0
2009-07-06,2.1614,2.2051,1.8699,1.8699,512230,0
2009-07-07,1.9051,2.0245,1.893,1.9252,431876,0
2009-07-08,1.9544,1.9574,1.8204,1.8848,278967,0
2009-07-09,1.896,1.9459,1.7974,1.8147,231373,0
2009-07-10,1.8347,1.8789,1.7562,1.7883,164424,0
2009-07-13,1.9109,2.5136,1.893,2.4644,718552,0
2009-07-14,2.5749,3.1399,2.5311,2.7817,1218333,0
2009-07-15,2.8544,2.8544,2.5634,2.799,480931,0
2009-07-16,2.799,3.0147,2.6419,2.9972,384335,0
2009-07-17,2.9972,2.9972,2.7932,2.8311,217707,0
2009-07-20,2.811,3.4313,2.811,3.4313,586392,0
2009-07-21,3.4804,3.5447,2.9245,3.1165,516428,0
2009-07-22,3.1807,3.536,3.1311,3.4576,514250,0
2009-07-23,3.4544,3.6876,3.4165,3.5479,293935,0
2009-07-24,3.5188,3.6207,3.4953,3.6061,173738,0
2009-07-27,3.641,3.7835,3.5651,3.7835,144413,0
2009-07-28,3.7896,3.7896,3.3235,3.5681,231868,0
2009-07-29,3.6554,3.6612,3.4282,3.5244,154923,0
2009-07-30,3.6933,3.737,3.5798,3.6992,133619,0
2009-07-31,3.641,3.8389,3.5855,3.8244,335777,0
2009-08-03,3.9467,4.0344,3.6933,3.7051,240376,0
2009-08-04,3.6933,3.7108,3.5769,3.6554,186014,0
2009-08-05,3.6554,3.6554,3.4895,3.4926,179967,0
2009-08-06,3.4429,3.4984,3.277,3.3031,176407,0
2009-08-07,3.233,3.2944,2.8691,2.8748,478783,0
2009-08-10,2.8574,2.8574,2.5691,2.7351,377839,0
2009-08-11,2.6711,2.741,2.5893,2.6798,220772,0
2009-08-12,2.7351,2.8517,2.6504,2.7524,242967,0
2009-08-13,2.7524,2.9535,2.7262,2.9535,333971,0
2009-08-14,2.9245,2.9329,2.7119,2.7176,231716,0
2009-08-17,2.6826,2.7642,2.6213,2.7612,128714,0
2009-08-18,2.7292,2.7612,2.6826,2.7612,176232,0
2009-08-19,2.7642,2.808,2.7119,2.7905,123834,0
2009-08-20,2.7875,2.811,2.7379,2.811,64478,0
2009-08-21,2.7875,2.805,2.7524,2.7584,110431,0
2009-08-24,2.7699,2.8748,2.7467,2.8196,91938,0
2009-08-25,2.8225,2.8981,2.7787,2.837,58635,0
2009-08-26,2.8484,2.9009,2.7087,2.7235,92087,0
2009-08-27,2.7176,2.84,2.6243,2.7439,179833,0
2009-08-28,2.7494,2.7817,2.6943,2.7556,96024,0
2009-08-31,2.8748,2.8748,2.6213,2.6391,219707,0
2009-09-01,2.6331,2.7351,2.5722,2.5924,120777,0
2009-09-02,2.5924,2.7262,2.5543,2.5604,121650,0
2009-09-03,2.613,2.8691,2.5806,2.8691,176407,0
2009-09-04,2.8633,2.8633,2.6711,2.799,172444,0
2009-09-08,2.7699,2.9097,2.7205,2.837,165798,0
2009-09-09,2.8691,2.9769,2.84,2.9535,131784,0
2009-09-10,2.9507,3.0293,2.9215,3.0293,56669,0
2009-09-11,3.0524,3.0524,2.9274,3.0524,262182,0
2009-09-14,3.0379,3.2971,2.9215,3.2971,375111,0
2009-09-15,3.3467,3.641,3.2507,3.6382,377555,0
2009-09-16,3.6118,4.0838,3.5971,4.0778,400173,0
2009-09-17,4.1245,4.2555,3.8624,4.2322,490079,0
2009-09-18,4.1622,4.3139,3.9031,3.9031,678444,0
2009-09-21,3.9467,4.0254,3.641,3.8942,205402,0
2009-09-22,3.9671,3.9671,3.7603,3.9204,72612,0
2009-09-23,3.8507,3.9117,3.7719,3.778,90384,0
2009-09-24,3.842,3.842,3.373,3.3962,325904,0
2009-09-25,3.3439,3.4804,3.2915,3.3845,101044,0
2009-09-28,3.3845,3.6118,3.3527,3.4227,78464,0
2009-09-29,3.4371,3.6526,3.4371,3.4926,60684,0
2009-09-30,3.4487,3.7546,3.4458,3.5303,173393,0
2009-10-01,3.5188,3.5188,3.1109,3.1109,184939,0
2009-10-02,3.108,3.2915,3.0118,3.2158,149602,0
2009-10-05,3.233,3.4458,3.2158,3.3642,91598,0
2009-10-06,3.44,3.5738,3.3613,3.4341,104959,0
2009-10-07,3.4109,3.5681,3.2886,3.4109,161255,0
2009-10-08,3.4926,3.5244,3.3642,3.3817,62743,0
2009-10-09,3.3266,3.6147,3.3207,3.373,438004,0
2009-10-12,3.4313,3.5769,3.4109,3.5038,57253,0
2009-10-13,3.5479,3.7138,3.5188,3.6177,91729,0
2009-10-14,3.6441,3.8127,3.641,3.7342,113053,0
2009-10-15,3.7399,3.7866,3.6672,3.708,36863,0
2009-10-16,3.708,3.708,3.4804,3.5447,115397,0
2009-10-19,3.5447,3.6234,3.3266,3.3321,233190,0
2009-10-20,3.338,3.338,3.1311,3.1982,211001,0
2009-10-21,3.1982,3.3176,3.1659,3.207,96316,0
2009-10-22,3.2158,3.3235,3.1109,3.1426,89521,0
2009-10-23,3.1455,3.1838,2.9651,3.0728,218633,0
2009-10-26,3.108,3.1866,2.9303,3.0147,171795,0
2009-10-27,2.971,3.0788,2.9186,2.9274,139965,0
2009-10-28,3.0293,3.0293,2.6739,2.7672,351890,0
2009-10-29,2.8196,3.0411,2.7584,2.9798,153882,0
2009-10-30,2.9798,3.0788,2.6798,2.7351,186307,0
2009-11-02,2.7467,2.7932,2.5779,2.6243,194258,0
2009-11-03,2.6099,2.9621,2.5634,2.8574,257981,0
2009-11-04,2.9157,2.9826,2.7322,2.7612,129284,0
2009-11-05,2.8282,2.8748,2.7875,2.8167,61258,0
2009-11-06,2.8225,2.9855,2.7962,2.9186,101156,0
2009-11-09,2.939,3.1311,2.939,3.0788,170199,0
2009-11-10,3.0555,3.2243,2.9157,3.1779,191961,0
2009-11-11,3.1921,3.2186,2.968,3.0788,203126,0
2009-11-12,3.0728,3.172,2.936,2.9507,156597,0
2009-11-13,2.9449,3.1982,2.9128,3.1838,172456,0
2009-11-16,3.204,3.2682,3.0293,3.0788,98940,0
2009-11-17,3.0815,3.1982,3.0293,3.0701,65816,0
2009-11-18,3.0555,3.1894,2.9769,3.0033,152661,0
2009-11-19,2.9855,3.0379,2.9476,3.0062,185514,0
2009-11-20,2.971,3.0643,2.971,3.0205,114607,0
2009-11-23,3.0701,3.1894,2.9593,3.0118,189688,0
2009-11-24,3.0147,3.1369,2.9855,3.0815,91667,0
2009-11-25,3.1225,3.204,3.0584,3.1196,160232,0
2009-11-27,2.9769,3.2011,2.9769,3.0118,81708,0
2009-11-30,3.0411,3.1311,3.0033,3.0147,39825,0
2009-12-01,2.9826,3.1426,2.9826,3.0672,137272,0
2009-12-02,3.0845,3.1575,3.0584,3.0672,125181,0
2009-12-03,3.1285,3.236,3.108,3.1982,126600,0
2009-12-04,3.1894,3.3235,3.0555,3.1749,152246,0
2009-12-07,3.1603,3.2915,3.1311,3.2507,143682,0
2009-12-08,3.1807,3.2564,3.0468,3.108,58542,0
2009-12-09,3.0934,3.2535,3.0934,3.1399,43444,0
2009-12-10,3.1807,3.2303,3.0233,3.0584,132185,0
2009-12-11,3.0643,3.1921,2.9303,3.0728,198344,0
2009-12-14,3.0994,3.1488,3.0033,3.1225,269803,0
2009-12-15,3.105,3.1982,3.0874,3.169,220684,0
2009-12-16,3.1426,3.1982,3.1196,3.1894,74931,0
2009-12-17,3.1455,3.2447,3.1134,3.2243,153269,0
2009-12-18,3.277,3.6818,3.236,3.641,686890,0
2009-12-21,3.6262,4.075,3.6262,3.909,219021,0
2009-12-22,3.9002,3.9002,3.6351,3.8011,215281,0
2009-12-23,3.8624,4.3515,3.7456,4.2934,238831,0
2009-12-24,4.3633,4.4419,4.2846,4.3663,86931,0
2009-12-28,4.4043,4.4043,4.0575,4.0921,119160,0
2009-12-29,3.9759,4.2088,3.9759,4.1711,84134,0
2009-12-30,4.1012,4.2352,4.0867,4.1766,60488,0
2009-12-31,4.2236,4.276,4.0486,4.0691,103892,0
2010-01-04,4.1186,4.4304,4.1128,4.3692,204873,0
2010-01-05,4.3748,4.4244,4.1593,4.2001,271451,0
2010-01-06,4.2791,4.7797,4.2791,4.5613,485535,0
2010-01-07,4.605,5.1557,4.3954,5.1557,317179,0
2010-01-08,5.0738,5.0974,4.6195,5.0974,281671,0
2010-01-11,5.0974,5.2953,5.0389,5.2517,168385,0
2010-01-12,5.2079,5.2109,4.7797,4.9196,149716,0
2010-01-13,4.9344,5.1118,4.8877,5.0248,87790,0
2010-01-14,4.9925,5.17,4.905,5.1439,108366,0
2010-01-15,5.2139,5.2139,4.8732,5.0886,128307,0
2010-01-19,5.01,5.2052,5.007,5.2052,80858,0
2010-01-20,5.1059,5.17,4.9196,4.943,98618,0
2010-01-21,5.0538,5.0738,4.6574,4.9458,177272,0
2010-01-22,5.0126,5.0126,4.6108,4.637,100884,0
2010-01-25,4.6719,4.7447,4.4449,4.5878,133114,0
2010-01-26,4.64,4.675,4.5091,4.5557,65178,0
2010-01-27,4.6108,4.6662,4.5234,4.6022,61972,0
2010-01-28,4.6022,4.6807,4.3924,4.5758,101310,0
2010-01-29,4.5758,4.9344,4.5526,4.675,123180,0
2010-02-01,4.742,4.742,4.477,4.6314,64716,0
2010-02-02,4.6284,4.8846,4.5412,4.838,66375,0
2010-02-03,4.838,5.1964,4.742,5.0538,187816,0
2010-02-04,5.1059,5.1118,4.7216,4.7303,114412,0
2010-02-05,4.806,4.8818,4.3166,4.506,160087,0
2010-02-08,4.4449,4.7303,4.2322,4.6108,199863,0
2010-02-09,4.6981,4.806,4.5234,4.6719,60947,0
2010-02-10,4.6546,4.8499,4.5994,4.7129,53678,0
2010-02-11,4.7768,4.9894,4.7303,4.8759,117311,0
2010-02-12,4.8993,5.1296,4.8499,5.0248,108065,0
2010-02-16,5.0683,5.2022,5.0126,5.1906,64204,0
2010-02-17,5.2517,5.3361,5.0389,5.2253,118291,0
2010-02-18,5.1993,5.3884,5.1789,5.3622,88555,0
2010-02-19,5.3565,5.5779,5.3214,5.4701,174488,0
2010-02-22,5.4003,5.6071,5.1264,5.2808,267121,0
2010-02-23,5.1906,5.345,5.1847,5.1964,55848,0
2010-02-24,5.2079,5.4469,5.1408,5.2197,122589,0
2010-02-25,5.1264,5.2283,4.9925,5.2225,98003,0
2010-02-26,5.2428,5.2428,5.0041,5.0829,137662,0
2010-03-01,5.08,5.3013,5.08,5.2866,113305,0
2010-03-02,5.2225,5.4527,5.2225,5.4091,106511,0
2010-03-03,5.4964,5.549,5.1264,5.1264,240585,0
2010-03-04,5.1353,5.2666,5.0274,5.1378,155303,0
2010-03-05,5.1847,5.3188,5.1497,5.2895,72677,0
2010-03-08,5.2283,5.4263,5.2283,5.4263,90548,0
2010-03-09,5.4235,5.4849,5.2925,5.4527,108172,0
2010-03-10,5.4003,5.5544,5.3421,5.4149,136973,0
2010-03-11,5.3274,5.534,5.2895,5.5311,61018,0
2010-03-12,5.4701,5.7005,5.2779,5.4294,158593,0
2010-03-15,5.3653,5.4905,5.2982,5.4759,57178,0
2010-03-16,5.3915,5.5779,5.3769,5.5575,146659,0
2010-03-17,5.5079,5.7469,5.5079,5.7206,75951,0
2010-03-18,5.7616,5.8866,5.7294,5.7701,89637,0
2010-03-19,5.8253,5.8635,5.6186,5.6186,89586,0
2010-03-22,5.6274,5.6274,5.4382,5.5108,37952,0
2010-03-23,5.5228,5.5721,5.444,5.5079,49948,0
2010-03-24,5.4616,5.5924,5.2953,5.3421,111579,0
2010-03-25,5.345,5.4879,5.3331,5.3479,29353,0
2010-03-26,5.4059,5.6362,5.4059,5.4731,65985,0
2010-03-29,5.4964,5.6828,5.4498,5.6684,95557,0
2010-03-30,5.6534,5.6885,5.6335,5.639,16140,0
2010-03-31,5.6711,5.8955,5.6711,5.7325,37952,0
2010-04-01,5.7266,6.2245,5.7146,6.2156,208506,0
2010-04-05,6.1839,7.2642,6.1839,7.2642,271769,0
2010-04-06,7.1566,7.85,7.0343,7.7858,686908,0
2010-04-07,7.8238,7.9723,7.3897,7.5442,582992,0
2010-04-08,7.5062,7.7447,7.5062,7.6898,76350,0
2010-04-09,7.7858,7.7887,7.64,7.6752,31873,0
2010-04-12,7.7627,9.4907,7.7477,9.3793,516601,0
2010-04-13,9.2501,9.3033,7.9663,8.1177,542009,0
2010-04-14,8.214,8.4441,7.7477,8.0042,217606,0
2010-04-15,8.1063,8.1559,7.8962,8.0392,149877,0
2010-04-16,7.9751,8.0273,7.3778,7.5937,160400,0
2010-04-19,7.5412,7.5819,6.7806,7.0633,219510,0
2010-04-20,7.1333,7.5091,7.0427,7.4247,144812,0
2010-04-21,7.4247,7.4769,6.9932,7.0427,72879,0
2010-04-22,6.9908,7.3838,6.9352,7.273,52504,0
2010-04-23,7.3468,7.8059,7.3468,7.5776,82955,0
2010-04-26,7.4769,7.5499,7.3778,7.4886,71592,0
2010-04-27,7.3693,7.4946,7.2934,7.2934,137500,0
2010-04-28,7.3431,7.5732,7.2353,7.5704,72267,0
2010-04-29,7.6109,8.4324,7.6109,8.1296,181588,0
2010-04-30,8.1002,8.6651,8.1002,8.3364,204897,0
2010-05-03,8.3508,8.7233,8.3393,8.581,222551,0
2010-05-04,8.4297,8.5224,7.9196,8.1177,155844,0
2010-05-05,7.9751,7.9926,7.5732,7.8292,248941,0
2010-05-06,7.5994,7.8615,7.3051,7.8002,156708,0
2010-05-07,7.6838,7.7887,6.6412,6.8098,591438,0
2010-05-10,7.4273,7.4566,6.545,6.6495,259260,0
2010-05-11,6.8449,6.9788,6.711,6.7459,128321,0
2010-05-12,6.6585,6.7547,6.51,6.5419,175956,0
2010-05-13,6.6354,6.8275,6.539,6.5567,99160,0
2010-05-14,6.5596,6.6526,6.0644,6.2713,139977,0
2010-05-17,6.2653,6.2653,5.6098,5.8253,268307,0
2010-05-18,5.7555,5.7671,5.5311,5.5575,209216,0
2010-05-19,5.5228,5.5721,5.1847,5.2691,147011,0
2010-05-20,5.1847,5.2428,4.6546,4.838,354495,0
2010-05-21,4.9519,4.9835,4.7475,4.8787,405360,0
2010-05-24,4.8118,4.9372,4.7365,4.8585,248535,0
2010-05-25,4.675,4.6807,4.5177,4.64,155912,0
2010-05-26,4.742,5.0014,4.64,4.6634,181014,0
2010-05-27,4.7507,5.1439,4.7507,5.0829,160603,0
2010-05-28,5.1789,5.2691,5.0126,5.2253,149297,0
2010-06-01,5.2197,5.2342,4.8702,4.8993,208201,0
2010-06-02,4.8846,5.1118,4.7626,5.1118,114754,0
2010-06-03,5.1847,5.1993,4.905,4.9632,104146,0
2010-06-04,4.8614,4.8732,4.4623,4.5234,140170,0
2010-06-07,4.5321,4.5673,4.2061,4.2528,113285,0
2010-06-08,4.1972,4.2672,4.0139,4.2116,185874,0
2010-06-09,4.3194,4.4885,4.1826,4.1972,86365,0
2010-06-10,4.3225,4.4972,4.3225,4.4565,111150,0
2010-06-11,4.305,4.634,4.305,4.5934,69072,0
2010-06-14,4.6429,4.7475,4.5147,4.5729,208017,0
2010-06-15,4.6546,4.803,4.5758,4.7683,105070,0
2010-06-16,4.6807,4.7768,4.5904,4.6108,143760,0
2010-06-17,4.5904,4.5904,4.3254,4.3778,107732,0
2010-06-18,4.3983,4.4653,4.3194,4.4187,186885,0
2010-06-21,4.5234,4.5234,4.2061,4.2469,90175,0
2010-06-22,4.2236,4.3602,4.1273,4.1331,168988,0
2010-06-23,4.0838,4.1766,4.0225,4.1273,87715,0
2010-06-24,4.1797,4.308,4.0517,4.0604,283208,0
2010-06-25,4.1096,4.1915,3.9467,3.9906,1204481,0
2010-06-28,4.0051,4.0051,3.7866,3.8447,167025,0
2010-06-29,3.8447,3.8475,3.641,3.6731,257123,0
2010-06-30,3.6399,3.7601,3.5608,3.5931,129311,0
2010-07-01,3.5681,3.778,3.4953,3.7342,205995,0
2010-07-02,3.7226,3.7226,3.2128,3.3817,585127,0
2010-07-06,3.4895,3.5681,3.3176,3.3467,1417362,0
2010-07-07,3.3292,3.641,3.2854,3.6234,269237,0
2010-07-08,3.6992,4.2586,3.6992,4.1886,425858,0
2010-07-09,4.1886,4.3342,3.9031,4.2817,303762,0
2010-07-12,4.2528,4.6896,4.2528,4.2901,287381,0
2010-07-13,4.3835,4.4097,4.1622,4.3194,131288,0
2010-07-14,4.3254,4.4128,4.2439,4.2901,90981,0
2010-07-15,4.3374,4.3374,4.04,4.264,95138,0
2010-07-16,4.2555,4.264,3.9583,3.973,154659,0
2010-07-19,3.9583,4.0281,3.8305,3.9935,121659,0
2010-07-20,3.9759,4.2207,3.9497,4.2207,181750,0
2010-07-21,4.2265,4.3692,4.0051,4.34,149017,0
2010-07-22,4.4304,4.6574,4.4304,4.5673,278771,0
2010-07-23,4.5758,5.0418,4.5321,4.94,280963,0
2010-07-26,5.0041,5.08,4.3748,4.4068,349667,0
2010-07-27,4.483,4.483,3.9848,4.0167,398515,0
2010-07-28,4.0372,4.3515,4.0139,4.2265,201896,0
2010-07-29,4.2469,4.2876,4.0372,4.0867,123742,0
2010-07-30,4.0778,4.1217,4.0167,4.0691,116944,0
2010-08-02,4.2439,4.4128,4.1419,4.2322,203056,0
2010-08-03,4.1856,4.3429,4.1741,4.2963,73795,0
2010-08-04,4.2901,4.4945,4.2586,4.3515,178405,0
2010-08-05,4.3515,4.4972,4.2439,4.4653,155236,0
2010-08-06,4.4273,4.4623,4.203,4.4216,266196,0
2010-08-09,4.4389,4.5001,4.3663,4.477,92372,0
2010-08-10,4.4273,4.5001,4.3109,4.3312,134454,0
2010-08-11,4.2439,4.3312,4.2147,4.2731,130629,0
2010-08-12,4.2499,4.4334,4.2352,4.4187,73968,0
2010-08-13,4.3663,4.4507,4.2731,4.2901,38593,0
2010-08-16,4.276,4.4419,4.2352,4.2499,79995,0
2010-08-17,4.3374,4.4799,4.264,4.2992,99226,0
2010-08-18,4.2439,4.3924,4.2236,4.2791,64494,0
2010-08-19,4.2236,4.4273,4.0661,4.4273,350358,0
2010-08-20,4.3692,5.01,4.2791,4.8148,298459,0
2010-08-23,4.8236,5.0622,4.7158,4.8877,326074,0
2010-08-24,4.9372,5.0216,4.7187,4.9021,282183,0
2010-08-25,4.94,4.9835,4.8293,4.9573,177550,0
2010-08-26,4.9519,5.0653,4.7735,4.9953,236779,0
2010-08-27,5.0477,5.4294,4.9458,5.3944,250336,0
2010-08-30,5.3214,5.601,5.1264,5.1439,220605,0
2010-08-31,5.2004,5.4203,5.0685,5.1915,256610,0
2010-09-01,5.2253,5.2283,5.0767,5.1468,188329,0
2010-09-02,5.1789,5.546,4.8932,5.546,246203,0
2010-09-03,5.6303,5.8838,5.4003,5.4556,144628,0
2010-09-07,5.4934,5.5924,5.2691,5.403,119626,0
2010-09-08,5.3712,5.4059,5.17,5.2109,118313,0
2010-09-09,5.3884,5.4731,5.2691,5.3013,62153,0
2010-09-10,5.2022,5.3361,5.01,5.173,118237,0
2010-09-13,5.3043,5.4701,5.2517,5.3712,114686,0
2010-09-14,5.4323,5.4759,5.1614,5.3128,64819,0
2010-09-15,5.2488,5.4003,5.1818,5.3304,81455,0
2010-09-16,5.3013,5.4235,5.2168,5.3884,33062,0
2010-09-17,5.3769,5.4616,5.2719,5.4382,51323,0
2010-09-20,5.4263,5.8081,5.4179,5.7819,199030,0
2010-09-21,5.7671,6.0497,5.6741,5.6768,315461,0
2010-09-22,5.6916,5.6916,5.4817,5.5197,69123,0
2010-09-23,5.4905,5.6042,5.4905,5.5372,58031,0
2010-09-24,5.601,5.6595,5.5924,5.6186,46519,0
2010-09-27,5.601,5.8052,5.5634,5.7469,85186,0
2010-09-28,5.7498,5.9828,5.5807,5.846,159453,0
2010-09-29,5.7791,5.9537,5.7379,5.846,55638,0
2010-09-30,5.8755,5.9487,5.8113,5.9137,49009,0
2010-10-01,6.009,6.0701,5.9421,6.0061,70248,0
2010-10-04,6.044,6.2276,5.9245,6.0061,81327,0
2010-10-05,6.1198,6.2769,6.0584,6.1198,77381,0
2010-10-06,6.0817,6.1865,6.0497,6.1548,39456,0
2010-10-07,6.1634,6.2362,6.0469,6.0936,47846,0
2010-10-08,6.1285,6.5306,6.1137,6.4548,64068,0
2010-10-11,6.5131,6.5507,6.4081,6.4227,38576,0
2010-10-12,6.4722,6.5507,6.3789,6.5069,58853,0
2010-10-13,6.5537,7.1073,6.5537,6.9236,92447,0
2010-10-14,6.8858,6.9908,6.8624,6.9878,68852,0
2010-10-15,6.9382,7.2704,6.8652,7.2704,74263,0
2010-10-18,7.2964,7.3403,6.3644,6.3731,104088,0
2010-10-19,6.1488,6.2393,5.6215,5.8315,276951,0
2010-10-20,5.8635,6.0233,5.8635,6.0149,82822,0
2010-10-21,6.0207,6.1548,5.9216,6.0294,56167,0
2010-10-22,6.0119,6.0701,5.8749,6.0701,141190,0
2010-10-25,6.0994,6.2713,5.8897,6.044,93253,0
2010-10-26,5.9828,6.3118,5.9478,5.9828,52685,0
2010-10-27,5.9012,5.9187,5.6534,5.7904,62487,0
2010-10-28,5.904,5.904,5.4206,5.546,213287,0
2010-10-29,5.4849,5.8964,5.4849,5.8788,49596,0
2010-11-01,5.9304,6.1458,5.9304,5.9886,46987,0
2010-11-02,6.0353,6.0353,5.7616,5.8139,40237,0
2010-11-03,5.881,6.28,5.7379,6.207,84783,0
2010-11-04,6.2623,6.3731,6.0584,6.2855,80664,0
2010-11-05,6.2855,6.3264,6.0789,6.3237,42346,0
2010-11-08,6.2564,6.6001,6.2564,6.4692,186575,0
2010-11-09,6.4778,6.5306,5.7731,5.8866,90128,0
2010-11-10,5.8196,6.3439,5.7586,6.1079,57159,0
2010-11-11,6.0644,6.3293,6.0644,6.2479,36780,0
2010-11-12,6.1782,6.3848,6.0469,6.3848,39908,0
2010-11-15,6.3848,6.4081,6.2886,6.3672,32888,0
2010-11-16,6.2623,6.4051,6.0965,6.2743,52501,0
2010-11-17,6.3061,6.6092,6.1982,6.3207,124522,0
2010-11-18,6.3731,6.4955,6.3731,6.3937,30542,0
2010-11-19,6.4431,6.4431,6.242,6.4021,27978,0
2010-11-22,6.4081,6.6526,6.4081,6.475,75467,0
2010-11-23,6.4051,6.6207,6.4051,6.5507,30669,0
2010-11-24,6.5567,7.0489,6.4605,6.819,49048,0
2010-11-26,6.6935,6.8741,6.6729,6.6729,67109,0
2010-11-29,6.775,6.8275,6.5916,6.7433,31933,0
2010-11-30,6.7967,6.8992,6.6768,6.8584,94128,0
2010-12-01,6.9322,6.9322,6.6207,6.8247,61650,0
2010-12-02,6.7314,7.0925,6.7286,6.9469,39631,0
2010-12-03,6.8858,6.9469,6.7547,6.8973,151911,0
2010-12-06,6.8332,6.9033,6.6789,6.7402,54450,0
2010-12-07,6.8421,6.8421,6.6645,6.7082,24027,0
2010-12-08,6.6556,6.7459,6.6092,6.6878,28220,0
2010-12-09,6.6354,6.8507,6.6354,6.6675,230983,0
2010-12-10,6.6556,6.7371,6.5886,6.7314,17162,0
2010-12-13,6.7196,6.8098,6.6031,6.6729,60361,0
2010-12-14,6.6442,6.6442,6.4371,6.4459,62527,0
2010-12-15,6.4634,6.4869,6.1894,6.1894,55397,0
2010-12-16,6.2911,6.3846,6.1974,6.2911,86818,0
2010-12-17,6.3848,6.4285,5.7527,5.7527,358372,0
2010-12-20,5.8982,6.152,5.7791,6.0525,183431,0
2010-12-21,6.0149,6.0817,5.9421,6.0411,36544,0
2010-12-22,6.0294,6.1809,5.9857,6.1809,36867,0
2010-12-23,6.134,6.2393,6.1167,6.2393,77946,0
2010-12-27,6.1751,6.2537,6.1167,6.2537,93667,0
2010-12-28,6.2508,6.3089,6.2362,6.2743,30795,0
2010-12-29,6.2417,6.356,6.2389,6.3178,31203,0
2010-12-30,6.3413,6.3472,6.3002,6.3383,18626,0
2010-12-31,6.2295,6.4855,6.1762,6.4413,93179,0
2011-01-03,6.3002,6.3149,5.8489,6.1022,271058,0
2011-01-04,6.0555,6.1894,6.0555,6.152,91912,0
2011-01-05,6.1137,6.7049,6.1052,6.4692,200983,0
2011-01-06,6.4896,6.5828,6.3644,6.426,64899,0
2011-01-07,6.4722,6.475,6.1371,6.2826,100758,0
2011-01-10,6.2594,6.2743,6.0761,6.2743,117438,0
2011-01-11,6.2743,6.3237,6.233,6.2623,16812,0
2011-01-12,6.28,6.3207,6.1839,6.3118,60179,0
2011-01-13,6.2713,6.3149,6.233,6.2855,16695,0
2011-01-14,6.2508,6.2508,6.1198,6.172,32671,0
2011-01-18,6.172,6.2713,6.1198,6.2537,18373,0
2011-01-19,6.2266,6.285,6.1213,6.1418,27759,0
2011-01-20,6.1198,6.1371,5.9595,6.0584,58666,0
2011-01-21,6.0731,6.0875,5.9187,5.9187,67858,0
2011-01-24,5.8982,5.9537,5.5634,5.7555,85549,0
2011-01-25,5.7701,5.8838,5.5401,5.8838,73432,0
2011-01-26,5.8167,6.1285,5.8167,6.0584,59140,0
2011-01-27,6.0875,6.0875,5.8112,6.0178,53344,0
2011-01-28,6.0207,6.1258,5.9624,5.9624,60332,0
2011-01-31,6.0083,6.0466,5.9584,5.9701,32871,0
2011-02-01,6.003,6.003,5.8253,5.9216,47359,0
2011-02-02,5.8838,5.945,5.8575,5.8691,31969,0
2011-02-03,5.8816,5.9341,5.8378,5.8845,40920,0
2011-02-04,5.9332,6.0178,5.8605,5.9187,59346,0
2011-02-07,5.8866,5.9915,5.8866,5.9915,14294,0
2011-02-08,6.0207,6.2156,5.9332,6.2012,41852,0
2011-02-09,6.1954,6.2974,6.1313,6.2945,29020,0
2011-02-10,6.2794,6.3027,6.1507,6.2297,23908,0
2011-02-11,6.233,6.2564,6.1751,6.2044,15743,0
2011-02-14,6.1782,6.3118,6.1782,6.2713,34565,0
2011-02-15,6.2044,6.3264,6.1894,6.1894,37494,0
2011-02-16,6.2653,6.5333,6.0584,6.3118,45543,0
2011-02-18,6.3318,6.5248,6.285,6.4808,65853,0
2011-02-22,6.4431,6.4807,6.338,6.3672,48362,0
2011-02-23,6.3499,6.5159,6.2653,6.4371,38382,0
2011-02-24,6.4605,6.6935,6.4605,6.475,76759,0
2011-02-25,6.5278,6.8145,6.5278,6.5834,166847,0
2011-02-28,6.6816,7.0072,6.655,6.9572,35748,0
2011-03-01,6.9811,7.066,6.8465,6.9313,40753,0
2011-03-02,6.9168,6.9957,6.8935,6.9578,29938,0
2011-03-03,7.0191,7.1362,6.9463,6.9901,55895,0
2011-03-04,7.1653,7.1653,6.9463,7.0685,36122,0
2011-03-07,7.0513,7.1127,6.9079,6.9927,23429,0
2011-03-08,6.9608,7.186,6.8202,7.186,28505,0
2011-03-09,7.1743,7.1888,7.148,7.1535,12921,0
2011-03-10,7.1535,7.1828,6.8114,6.876,70304,0
2011-03-11,6.7677,6.7883,6.361,6.4196,229396,0
2011-03-14,6.3759,6.3759,6.1124,6.1153,66532,0
2011-03-15,6.0394,6.2442,5.7968,6.1828,96131,0
2011-03-16,6.1476,6.2586,5.8288,5.8288,70695,0
2011-03-17,5.9072,6.0982,5.7547,5.9072,123239,0
2011-03-18,5.9781,6.0452,5.7643,5.7643,162437,0
2011-03-21,5.8465,6.0745,5.8024,5.9838,308213,0
2011-03-22,5.9869,6.2939,5.9108,6.2939,134921,0
2011-03-23,6.2586,6.7942,6.2062,6.7443,62458,0
2011-03-24,6.753,7.2151,6.7352,7.1244,57203,0
2011-03-25,7.1888,7.3379,7.1715,7.2736,46051,0
2011-03-28,7.2797,7.303,6.8816,7.11,221308,0
2011-03-29,7.0864,7.3759,6.7706,7.3351,168879,0
2011-03-30,7.3494,7.5456,7.2736,7.4579,105205,0
2011-03-31,7.4191,7.7814,7.3691,7.7136,103501,0
2011-04-01,7.7152,8.002,7.7066,7.9552,199444,0
2011-04-04,8.0808,8.4228,7.9379,7.9901,171115,0
2011-04-05,8.0574,8.4377,8.0574,8.2944,82822,0
2011-04-06,8.3441,8.7361,8.1158,8.4552,216526,0
2011-04-07,8.4318,8.6689,8.309,8.5606,87917,0
2011-04-08,8.5518,8.8279,8.4728,8.5955,175239,0
2011-04-11,8.6338,8.7775,8.5253,8.5518,107627,0
2011-04-12,8.5412,8.5502,8.0073,8.2889,51632,0
2011-04-13,8.3004,8.4842,8.2389,8.4082,91573,0
2011-04-14,8.3236,8.6014,8.1745,8.4201,82025,0
2011-04-15,8.5137,8.5137,8.3295,8.4815,83451,0
2011-04-18,8.3882,8.7559,8.3882,8.666,59118,0
2011-04-19,8.6276,8.7178,8.5663,8.6689,43773,0
2011-04-20,8.774,9.0952,8.6276,9.0675,168344,0
2011-04-21,9.0317,9.2705,8.906,9.0675,91551,0
2011-04-25,9.0924,9.2529,8.8639,8.9003,67105,0
2011-04-26,8.93,9.1029,8.8427,9.0675,41358,0
2011-04-27,9.0895,9.2529,9.0467,9.1746,26902,0
2011-04-28,9.1154,9.2947,9.0848,9.1843,40955,0
2011-04-29,9.1805,9.3483,9.1049,9.2529,13591,0
2011-05-02,9.4144,9.4253,9.2974,9.2974,42172,0
2011-05-03,9.2268,9.3355,9.2103,9.2559,32224,0
2011-05-04,9.2074,9.2133,8.6929,9.0371,99300,0
2011-05-05,9.0646,9.3595,8.9696,9.0157,83577,0
2011-05-06,9.1697,9.4313,9.1697,9.3503,23413,0
2011-05-09,9.4313,9.925,9.4233,9.818,78222,0
2011-05-10,9.937,10.09,9.871,10.032,44967,0
2011-05-11,10.015,10.074,9.906,9.948,78663,0
2011-05-12,9.941,10.087,9.656,10.03,33579,0
2011-05-13,10.075,10.472,10.075,10.281,49242,0
2011-05-16,10.53,10.53,10.148,10.148,103702,0
2011-05-17,9.958,10.508,9.958,10.295,66474,0
2011-05-18,10.359,10.587,10.359,10.499,29721,0
2011-05-19,10.665,11.108,10.621,11.081,62765,0
2011-05-20,11.062,11.917,10.967,11.567,104184,0
2011-05-23,11.114,11.771,11.114,11.26,206024,0
2011-05-24,11.342,11.639,11.178,11.566,91243,0
2011-05-25,11.67,12.194,11.67,12.088,298381,0
2011-05-26,12.091,12.711,12.091,12.678,94801,0
2011-05-27,12.97,14.138,12.97,13.064,169821,0
2011-05-31,13.365,13.537,11.599,11.857,292808,0
2011-06-01,11.71,12.862,11.71,12.77,211279,0
2011-06-02,12.865,12.865,12.626,12.814,54232,0
2011-06-03,12.352,12.752,12.265,12.706,72758,0
2011-06-06,12.562,12.752,12.159,12.529,152820,0
2011-06-07,12.463,12.804,12.387,12.728,131826,0
2011-06-08,12.559,13.248,12.429,12.826,222114,0
2011-06-09,12.91,13.609,12.819,13.317,153557,0
2011-06-10,13.44,13.681,13.336,13.522,59925,0
2011-06-13,13.933,14.371,13.86,14.007,192275,0
2011-06-14,14.132,14.725,13.668,13.732,270781,0
2011-06-15,13.64,14.129,13.455,13.655,166189,0
2011-06-16,14.022,14.064,11.857,12.734,307288,0
2011-06-17,12.246,12.73,12.201,12.495,282731,0
2011-06-20,12.456,12.712,12.143,12.54,150728,0
2011-06-21,12.666,13.419,12.666,13.366,134576,0
2011-06-22,13.296,13.8,13.227,13.492,275096,0
2011-06-23,13.681,13.681,12.501,13.419,141184,0
2011-06-24,13.467,13.661,13.392,13.565,70022,0
2011-06-27,13.681,14.226,13.681,13.994,111326,0
2011-06-28,14.033,14.546,14.033,14.544,83419,0
2011-06-29,14.667,14.667,14.46,14.474,83574,0
2011-06-30,14.475,14.666,14.296,14.569,82854,0
2011-07-01,14.4,14.667,14.328,14.645,112955,0
2011-07-05,14.667,15.54,14.566,15.088,286194,0
2011-07-06,15.063,15.782,15.063,15.745,289047,0
2011-07-07,15.839,17.061,15.839,16.813,258648,0
2011-07-08,16.631,17.596,16.296,17.474,240481,0
2011-07-11,16.967,17.474,16.576,17.165,190167,0
2011-07-12,16.806,16.82,16.132,16.573,158901,0
2011-07-13,16.697,17.394,16.697,17.033,98177,0
2011-07-14,17.151,17.664,16.718,16.941,69658,0
2011-07-15,17.139,17.452,16.938,17.361,40191,0
2011-07-18,17.287,17.733,17.17,17.502,58462,0
2011-07-19,17.596,18.48,17.596,18.01,105336,0
2011-07-20,18.479,18.554,18.077,18.228,120777,0
2011-07-21,18.288,18.769,18.188,18.568,101210,0
2011-07-22,18.643,18.714,18.247,18.4,70967,0
2011-07-25,18.185,18.253,17.461,17.752,177096,0
2011-07-26,17.758,17.758,16.718,16.86,211256,0
2011-07-27,16.718,16.718,15.839,15.865,240691,0
2011-07-28,15.95,16.413,15.403,15.852,154797,0
2011-07-29,15.724,16.101,15.289,15.901,111204,0
2011-08-01,16.384,16.424,16.086,16.366,72798,0
2011-08-02,16.476,16.758,15.575,15.702,162447,0
2011-08-03,15.749,15.749,14.29,14.443,237838,0
2011-08-04,14.079,14.283,13.088,13.143,166642,0
2011-08-05,13.419,13.528,11.927,12.121,163740,0
2011-08-08,11.257,11.456,10.348,10.523,273624,0
2011-08-09,10.735,12.268,10.473,12.236,220003,0
2011-08-10,11.893,13.099,11.567,12.744,204546,0
2011-08-11,12.963,15.572,12.907,15.097,257969,0
2011-08-12,15.357,16.005,15.124,15.581,201706,0
2011-08-15,16.169,16.273,15.574,15.851,105496,0
2011-08-16,15.446,15.742,13.949,14.834,271561,0
2011-08-17,14.908,15.196,14.575,14.707,63338,0
2011-08-18,14.707,15.399,13.901,14.189,358984,0
2011-08-19,13.855,14.504,13.827,13.904,224239,0
2011-08-22,14.296,14.611,14.048,14.104,130513,0
2011-08-23,14.237,15.112,14.229,15.019,65898,0
2011-08-24,14.956,15.966,14.956,15.859,158862,0
2011-08-25,16.151,16.608,15.76,16.135,136738,0
2011-08-26,15.956,17.382,15.343,17.266,203319,0
2011-08-29,17.452,17.936,17.35,17.429,195578,0
2011-08-30,17.593,17.667,17.075,17.593,108238,0
2011-08-31,17.658,18.047,17.304,17.375,99402,0
2011-09-01,17.451,17.862,17.352,17.687,75069,0
2011-09-02,16.889,17.636,16.626,17.316,73127,0
2011-09-06,16.662,18.109,16.602,17.206,298677,0
2011-09-07,18.006,18.006,17.463,17.617,77357,0
2011-09-08,17.637,17.679,16.843,17.063,140246,0
2011-09-09,16.755,16.755,16.209,16.461,147884,0
2011-09-12,15.767,16.107,15.561,15.863,141035,0
2011-09-13,15.863,16.638,15.798,16.563,124551,0
2011-09-14,16.755,16.755,15.632,16.251,295896,0
2011-09-15,16.153,16.579,15.727,16.134,67809,0
2011-09-16,16.071,16.27,15.792,15.888,177163,0
2011-09-19,15.792,15.888,15.289,15.832,66908,0
2011-09-20,15.504,15.943,15.421,15.82,110446,0
2011-09-21,15.82,15.95,15.504,15.507,92385,0
2011-09-22,15.01,15.252,14.366,15.003,209968,0
2011-09-23,14.696,15.01,14.109,14.222,79209,0
2011-09-26,14.228,14.844,13.658,14.844,66898,0
2011-09-27,15.179,15.856,15.139,15.286,446660,0
2011-09-28,15.537,15.758,15.187,15.416,89121,0
2011-09-29,15.947,15.947,15.187,15.409,150927,0
2011-09-30,14.984,16.079,14.874,15.922,86593,0
2011-10-03,16.014,16.014,15.078,15.218,196028,0
2011-10-04,15.218,16.439,14.656,16.26,192218,0
2011-10-05,16.383,16.612,15.741,16.349,165315,0
2011-10-06,16.473,17.574,16.244,17.574,57006,0
2011-10-07,17.489,17.489,17.047,17.242,62118,0
2011-10-10,17.532,17.976,17.474,17.637,43118,0
2011-10-11,17.682,18.221,17.548,17.899,74748,0
2011-10-12,18.214,18.214,17.812,17.893,39911,0
2011-10-13,17.637,17.904,17.174,17.904,84749,0
2011-10-14,18.165,18.223,17.709,18.184,47307,0
2011-10-17,18.206,18.206,17.495,17.59,81537,0
2011-10-18,17.379,17.62,16.89,17.524,88085,0
2011-10-19,17.41,17.463,17.047,17.047,77029,0
2011-10-20,17.252,17.252,17.047,17.047,36385,0
2011-10-21,17.343,17.507,17.075,17.507,64573,0
2011-10-24,17.637,18.16,17.396,17.969,96901,0
2011-10-25,17.97,18.031,17.554,17.661,63541,0
2011-10-26,18.223,18.223,17.427,17.574,64731,0
2011-10-27,18.223,18.223,17.047,17.305,103693,0
2011-10-28,17.193,17.558,16.641,17.495,94069,0
2011-10-31,17.09,17.74,16.944,17.369,119464,0
2011-11-01,16.609,17.573,16.539,16.885,140367,0
2011-11-02,17.283,17.519,17.119,17.209,53094,0
2011-11-03,17.419,17.774,17.192,17.731,34856,0
2011-11-04,17.748,17.866,17.413,17.655,34358,0
2011-11-07,17.908,17.908,17.366,17.755,34209,0
2011-11-08,17.755,17.818,17.209,17.277,115743,0
2011-11-09,16.908,17.29,16.756,16.889,99083,0
2011-11-10,17.101,17.205,15.996,16.777,88001,0
2011-11-11,16.901,17.254,16.786,17.085,34083,0
2011-11-14,16.843,17.269,16.734,17.056,66328,0
2011-11-15,16.813,17.156,16.792,16.939,115540,0
2011-11-16,16.77,17.187,16.77,17.047,77094,0
2011-11-17,17.156,17.156,16.248,16.392,130104,0
2011-11-18,16.511,16.588,16.358,16.427,67196,0
2011-11-21,16.104,16.369,15.774,15.873,64843,0
2011-11-22,15.774,16.392,15.662,15.927,58495,0
2011-11-23,15.81,15.9,15.403,15.745,57654,0
2011-11-25,15.545,15.577,15.089,15.509,31603,0
2011-11-28,16.334,18.148,16.241,17.954,193616,0
2011-11-29,17.872,18.223,17.529,18.016,522694,0
2011-11-30,18.024,18.586,17.466,18.369,190161,0
2011-12-01,18.163,18.371,17.841,17.924,39921,0
2011-12-02,18.516,19.125,17.951,18.075,89645,0
2011-12-05,18.323,18.901,18.091,18.535,76497,0
2011-12-06,18.456,18.631,18.075,18.416,51352,0
2011-12-07,18.229,18.229,17.83,18.17,35002,0
2011-12-08,17.967,18.016,17.59,17.761,44770,0
2011-12-09,17.967,18.006,17.451,17.736,38980,0
2011-12-12,17.554,17.554,16.588,16.817,153018,0
2011-12-13,18.298,18.298,16.424,16.623,105112,0
2011-12-14,16.626,16.626,15.555,15.959,122058,0
2011-12-15,16.495,16.656,15.345,15.619,96641,0
2011-12-16,15.884,17.061,15.637,17.012,210897,0
2011-12-19,16.905,17.818,16.57,16.67,82208,0
2011-12-20,17.143,17.832,16.937,17.633,61691,0
2011-12-21,17.524,17.524,16.808,17.074,43357,0
2011-12-22,17.227,17.301,17.015,17.173,22551,0
2011-12-23,17.143,17.195,16.763,17.176,35779,0
2011-12-27,17.201,17.535,17.117,17.466,25558,0
2011-12-28,17.189,17.387,16.987,17.157,30732,0
2011-12-29,17.081,17.673,17.081,17.551,38061,0
2011-12-30,17.554,18.114,17.554,17.811,167585,0
2012-01-03,17.979,18.582,17.847,18.264,101170,0
2012-01-04,18.262,18.334,17.931,17.931,20906,0
2012-01-05,17.854,18.397,17.752,17.877,87065,0
2012-01-06,18.031,18.036,17.581,17.602,72804,0
2012-01-09,17.722,17.963,17.719,17.733,20064,0
2012-01-10,18.134,18.134,17.664,17.742,18793,0
2012-01-11,17.561,17.963,17.535,17.592,20970,0
2012-01-12,17.494,17.951,16.934,17.612,141479,0
2012-01-13,17.772,17.772,17.248,17.605,116670,0
2012-01-17,17.899,17.985,17.317,17.525,83141,0
2012-01-18,17.557,17.908,17.501,17.806,30108,0
2012-01-19,17.918,17.921,17.274,17.538,41840,0
2012-01-20,17.646,17.676,17.276,17.323,31575,0
2012-01-23,17.143,17.227,16.793,17.084,29321,0
2012-01-24,16.877,16.877,16.031,16.198,152033,0
2012-01-25,16.186,16.495,16.065,16.349,54177,0
2012-01-26,16.557,16.57,16.147,16.279,63460,0
2012-01-27,16.39,16.831,16.256,16.711,39216,0
2012-01-30,16.629,16.629,15.904,16.025,50314,0
2012-01-31,16.098,16.294,15.542,15.878,71412,0
2012-02-01,16.058,16.597,15.825,16.266,56607,0
2012-02-02,16.222,16.222,15.846,16.016,74906,0
2012-02-03,16.068,16.104,15.84,16.019,39254,0
2012-02-06,15.897,16.379,15.876,16.119,35429,0
2012-02-07,16.179,16.179,15.742,16.034,20126,0
2012-02-08,16.002,16.759,15.901,16.408,71130,0
2012-02-09,16.42,17.081,16.184,16.752,34324,0
2012-02-10,16.518,16.817,16.068,16.817,107715,0
2012-02-13,16.923,17.112,16.729,16.788,30765,0
2012-02-14,16.692,16.812,16.005,16.332,113877,0
2012-02-15,16.317,16.317,15.909,15.979,52608,0
2012-02-16,16.043,17.052,16.043,16.877,53142,0
2012-02-17,16.975,17.208,16.415,16.716,127917,0
2012-02-21,16.742,17.112,16.623,17.037,145994,0
2012-02-22,17.118,17.376,17.065,17.09,34841,0
2012-02-23,17.077,17.104,16.644,16.979,98231,0
2012-02-24,17.024,17.454,16.897,17.349,54842,0
2012-02-27,17.105,17.157,16.93,17.081,47611,0
2012-02-28,17.127,17.245,16.608,17.084,62465,0
2012-02-29,16.879,16.967,16.681,16.888,32184,0
2012-03-01,16.851,17.33,16.851,17.081,38777,0
2012-03-02,16.911,17.218,16.911,17.015,35389,0
2012-03-05,16.961,16.961,16.034,16.328,73771,0
2012-03-06,15.977,16.111,15.13,15.317,63504,0
2012-03-07,15.404,15.714,15.207,15.555,40963,0
2012-03-08,15.633,16.049,15.465,15.943,39057,0
2012-03-09,15.947,15.947,15.495,15.837,41057,0
2012-03-12,15.791,16.011,15.563,15.563,48189,0
2012-03-13,15.619,16.158,15.523,16.04,46448,0
2012-03-14,15.931,16.358,15.795,16.02,98603,0
2012-03-15,16.002,16.014,15.533,15.533,26456,0
2012-03-16,15.686,16.669,15.571,16.612,58356,0
2012-03-19,16.484,16.824,16.484,16.776,33217,0
2012-03-20,16.669,16.679,16.309,16.529,26385,0
2012-03-21,16.655,16.698,16.441,16.448,6437,0
2012-03-22,16.391,16.517,16.33,16.491,17966,0
2012-03-23,16.569,16.771,16.569,16.65,9929,0
2012-03-26,16.787,17.12,15.977,16.246,69835,0
2012-03-27,16.196,16.371,16.164,16.227,21062,0
2012-03-28,16.164,16.164,15.947,16.029,9825,0
2012-03-29,15.934,15.986,15.628,15.869,18132,0
2012-03-30,16.007,16.007,15.597,15.661,18799,0
2012-04-02,15.577,15.773,15.527,15.64,34907,0
2012-04-03,15.517,15.67,14.938,14.96,83419,0
2012-04-04,14.764,14.941,14.46,14.941,94683,0
2012-04-05,14.974,15.127,14.834,14.974,17956,0
2012-04-09,14.815,14.906,14.395,14.627,42078,0
2012-04-10,14.534,14.534,13.772,13.907,29866,0
2012-04-11,14.032,14.684,13.944,14.504,149031,0
2012-04-12,14.563,15.3,14.563,15.196,36673,0
2012-04-13,15.021,15.265,14.772,15.158,25132,0
2012-04-16,15.23,15.304,15.07,15.286,29138,0
2012-04-17,15.24,15.24,14.984,15.127,44226,0
2012-04-18,15.124,15.795,15.124,15.785,46759,0
2012-04-19,15.729,15.729,15.015,15.102,17397,0
2012-04-20,15.249,15.788,15.212,15.622,23475,0
2012-04-23,15.47,15.773,15.37,15.711,23638,0
2012-04-24,15.735,15.983,15.661,15.858,27089,0
2012-04-25,15.977,15.977,15.642,15.642,29842,0
2012-04-26,15.633,15.761,15.587,15.683,34245,0
2012-04-27,15.798,15.931,15.761,15.798,23908,0
2012-04-30,15.848,15.974,15.793,15.955,23966,0
2012-05-01,15.807,15.898,15.569,15.631,36777,0
2012-05-02,15.515,15.515,15.056,15.276,29229,0
2012-05-03,15.24,15.24,15.056,15.196,19627,0
2012-05-04,15.081,15.304,15.081,15.117,24221,0
2012-05-07,15.136,15.17,15.037,15.065,10876,0
2012-05-08,14.949,15.212,14.923,15.161,21056,0
2012-05-09,14.868,15.072,14.868,15.047,30986,0
2012-05-10,15.066,15.198,14.601,14.764,53501,0
2012-05-11,14.754,16.054,13.576,13.86,114319,0
2012-05-14,13.86,14.735,13.683,14.56,40951,0
2012-05-15,14.684,14.868,14.418,14.488,50005,0
2012-05-16,14.647,14.834,14.043,14.17,25944,0
2012-05-17,14.053,14.053,13.302,13.505,33309,0
2012-05-18,13.38,13.521,12.769,12.956,34166,0
2012-05-21,12.956,13.238,12.92,13.193,45371,0
2012-05-22,13.159,13.505,13.035,13.389,32272,0
2012-05-23,13.221,13.673,13.125,13.469,50026,0
2012-05-24,13.586,14.931,13.408,14.61,42631,0
2012-05-25,14.444,14.707,14.17,14.266,20086,0
2012-05-29,13.983,14.08,12.948,13.444,63067,0
2012-05-30,13.292,13.292,12.131,12.399,161504,0
2012-05-31,12.469,12.736,11.928,12.558,67728,0
2012-06-01,12.399,12.524,11.786,12.016,46327,0
2012-06-04,12.131,12.24,11.91,12.044,35744,0
2012-06-05,11.955,11.955,11.316,11.492,53223,0
2012-06-06,11.662,12.248,11.626,12.195,80667,0
2012-06-07,12.328,13.287,12.078,12.291,59116,0
2012-06-08,12.177,12.381,11.965,12.071,49564,0
2012-06-11,12.301,12.381,11.687,11.856,49212,0
2012-06-12,11.776,12.149,11.776,11.856,60860,0
2012-06-13,11.909,12.062,11.537,11.965,73073,0
2012-06-14,12.016,12.016,11.619,11.687,31729,0
2012-06-15,11.741,11.874,11.529,11.748,44499,0
2012-06-18,11.821,11.965,11.59,11.696,30449,0
2012-06-19,11.758,11.901,11.636,11.814,38315,0
2012-06-20,11.938,12.016,11.741,11.804,40798,0
2012-06-21,11.847,11.847,11.447,11.6,13983,0
2012-06-22,11.704,11.909,11.562,11.786,51570,0
2012-06-25,11.722,11.847,11.51,11.662,73468,0
2012-06-26,11.758,11.965,11.571,11.919,56719,0
2012-06-27,11.909,12.006,11.794,11.901,29862,0
2012-06-28,11.901,11.901,11.562,11.619,39721,0
2012-06-29,11.776,11.874,10.807,11.101,141746,0
2012-07-02,11.134,11.883,11.134,11.883,41278,0
2012-07-03,11.928,11.997,11.909,11.928,11161,0
2012-07-05,11.847,11.945,11.712,11.731,12724,0
2012-07-06,11.609,11.866,11.6,11.804,16681,0
2012-07-09,11.731,11.874,11.571,11.626,15942,0
2012-07-10,11.652,11.652,11.279,11.392,27150,0
2012-07-11,11.368,11.368,10.664,10.71,36089,0
2012-07-12,10.781,10.781,9.4848,9.794,91528,0
2012-07-13,9.67,10.159,9.67,9.954,37462,0
2012-07-16,9.857,9.883,9.518,9.813,22953,0
2012-07-17,9.757,10.024,9.59,9.972,21358,0
2012-07-18,9.874,10.379,9.874,10.24,18706,0
2012-07-19,10.258,11.392,10.258,11.261,64760,0
2012-07-20,11.083,11.12,9.874,10.107,86994,0
2012-07-23,9.972,10.585,9.822,10.481,51997,0
2012-07-24,10.489,10.63,9.776,9.839,85060,0
2012-07-25,10.05,10.05,9.608,9.73,22984,0
2012-07-26,9.83,10.087,9.67,9.822,49001,0
2012-07-27,9.822,10.249,9.794,10.032,19591,0
2012-07-30,10.097,10.355,9.929,10.024,45195,0
2012-07-31,10.087,10.087,9.849,9.893,19342,0
2012-08-01,9.981,9.981,9.74,9.74,21046,0
2012-08-02,9.776,9.954,9.617,9.822,24190,0
2012-08-03,9.954,10.069,9.654,9.74,38298,0
2012-08-06,9.767,10.389,9.767,10.249,34150,0
2012-08-07,10.24,10.389,9.91,10.087,29770,0
2012-08-08,10.123,10.576,9.972,10.24,39230,0
2012-08-09,10.299,11.047,10.232,10.851,58826,0
2012-08-10,10.791,11.171,10.499,10.995,24950,0
2012-08-13,11.162,11.162,10.452,10.655,26224,0
2012-08-14,10.71,11.031,10.593,10.655,28785,0
2012-08-15,10.576,10.71,10.273,10.674,33802,0
2012-08-16,10.63,11.064,10.63,10.913,19646,0
2012-08-17,11.031,11.031,10.719,10.913,21341,0
2012-08-20,11.056,11.42,10.913,11.181,43098,0
2012-08-21,11.42,11.42,10.781,10.922,43965,0
2012-08-22,10.816,11.554,10.746,11.358,60934,0
2012-08-23,11.465,11.909,11.207,11.5,68977,0
2012-08-24,11.571,11.679,11.368,11.554,37061,0
2012-08-27,11.546,11.59,11.307,11.456,19299,0
2012-08-28,11.456,11.546,11.2,11.438,41283,0
2012-08-29,11.376,11.59,11.261,11.368,39682,0
2012-08-30,11.392,11.428,11.19,11.252,18239,0
2012-08-31,11.316,11.376,11.074,11.207,35308,0
2012-09-04,11.134,11.2,10.664,10.95,61970,0
2012-09-05,10.861,11.342,10.833,10.905,68504,0
2012-09-06,10.913,11.218,10.913,11.111,14128,0
2012-09-07,11.235,11.583,11.111,11.342,15044,0
2012-09-10,11.271,11.412,11.191,11.227,13507,0
2012-09-11,11.209,11.318,11.128,11.235,15023,0
2012-09-12,11.201,11.218,10.959,11.084,13240,0
2012-09-13,10.816,11.494,10.816,11.154,35620,0
2012-09-14,11.244,11.494,11.227,11.262,24667,0
2012-09-17,11.163,11.36,10.931,11.218,16694,0
2012-09-18,11.172,11.271,10.94,11.209,26592,0
2012-09-19,11.163,11.377,11.163,11.235,18567,0
2012-09-20,11.182,11.494,11.121,11.43,35634,0
2012-09-21,11.43,11.44,10.87,10.968,86043,0
2012-09-24,10.913,10.996,10.637,10.727,46191,0
2012-09-25,10.745,10.978,10.532,10.621,19547,0
2012-09-26,10.556,10.683,10.343,10.547,43189,0
2012-09-27,10.565,10.968,10.523,10.816,42232,0
2012-09-28,10.798,10.996,10.653,10.886,25976,0
2012-10-01,10.824,10.959,10.556,10.905,19426,0
2012-10-02,10.94,10.978,10.735,10.842,11926,0
2012-10-03,10.816,10.996,10.816,10.886,24131,0
2012-10-04,10.886,10.905,10.824,10.878,13008,0
2012-10-05,10.905,11.084,10.538,10.683,31094,0
2012-10-08,10.683,10.851,10.611,10.773,16114,0
2012-10-09,10.727,10.842,10.37,10.532,16105,0
2012-10-10,10.478,10.798,10.264,10.709,86467,0
2012-10-11,10.693,11.111,10.683,11.038,30422,0
2012-10-12,11.111,11.201,10.798,11.047,37536,0
2012-10-15,11.023,11.218,10.735,10.755,34808,0
2012-10-16,10.755,10.94,10.709,10.755,28313,0
2012-10-17,10.833,11.065,10.78,10.959,31900,0
2012-10-18,10.816,11.047,10.735,10.94,12997,0
2012-10-19,10.861,10.861,10.523,10.701,27122,0
2012-10-22,10.621,10.807,10.532,10.735,34087,0
2012-10-23,10.574,11.014,10.574,10.905,33037,0
2012-10-24,11.121,11.128,10.628,10.861,12167,0
2012-10-25,10.886,11.023,10.79,10.905,41931,0
2012-10-26,10.896,11.084,10.673,10.878,10801,0
2012-10-31,11.005,11.342,10.988,11.163,16305,0
2012-11-01,11.191,11.377,11.121,11.351,25006,0
2012-11-02,11.377,11.377,10.637,10.718,21114,0
2012-11-05,10.683,10.798,10.683,10.709,17569,0
2012-11-06,10.621,10.816,10.611,10.798,14658,0
2012-11-07,10.683,10.78,10.574,10.709,23683,0
2012-11-08,10.673,10.673,10.387,10.45,25390,0
2012-11-09,10.415,10.547,10.279,10.279,65130,0
2012-11-12,10.441,10.816,10.361,10.621,76603,0
2012-11-13,10.637,10.755,10.565,10.602,21740,0
2012-11-14,10.583,10.653,10.547,10.574,19375,0
2012-11-15,10.574,10.583,10.324,10.583,39039,0
2012-11-16,10.628,10.663,10.523,10.592,12662,0
2012-11-19,10.709,10.886,10.709,10.79,14482,0
2012-11-20,10.709,10.79,10.709,10.727,15527,0
2012-11-21,10.755,10.886,10.745,10.886,8417,0
2012-11-23,10.931,10.94,10.798,10.87,3070,0
2012-11-26,10.755,10.773,10.602,10.755,44098,0
2012-11-27,10.683,10.807,10.644,10.683,15747,0
2012-11-28,10.673,10.878,10.637,10.701,6044,0
2012-11-29,10.764,10.861,10.709,10.764,15059,0
2012-11-30,10.861,10.861,10.709,10.745,16600,0
2012-12-03,10.816,10.861,10.709,10.755,19437,0
2012-12-04,10.718,10.816,10.718,10.773,3549,0
2012-12-05,10.755,10.833,10.755,10.764,12217,0
2012-12-06,10.755,10.879,10.591,10.773,19247,0
2012-12-07,10.718,10.851,10.573,10.807,21622,0
2012-12-10,10.755,11.202,10.531,10.636,37413,0
2012-12-11,10.682,10.709,10.546,10.62,23774,0
2012-12-12,10.672,10.773,10.582,10.582,35543,0
2012-12-13,10.531,10.709,10.458,10.701,27188,0
2012-12-14,10.745,10.886,10.564,10.78,16135,0
2012-12-17,10.896,11.112,10.755,11.066,69993,0
2012-12-18,11.094,11.122,10.842,11.085,27681,0
2012-12-19,11.094,11.146,10.979,11.112,17569,0
2012-12-20,11.006,11.164,10.95,11.164,26238,0
2012-12-21,11.103,11.587,10.979,11.497,242428,0
2012-12-24,11.488,11.606,11.329,11.424,30579,0
2012-12-26,11.488,11.918,11.311,11.354,148617,0
2012-12-27,11.424,11.624,11.246,11.497,73768,0
2012-12-28,11.379,11.558,11.379,11.471,68377,0
2012-12-31,11.488,11.488,11.085,11.202,74408,0
2013-01-02,11.407,11.542,11.273,11.415,51915,0
2013-01-03,11.407,11.577,11.246,11.48,36813,0
2013-01-04,11.471,11.649,11.471,11.616,54161,0
2013-01-07,11.616,12.142,11.616,12.072,43053,0
2013-01-08,12.072,12.912,12.072,12.599,66724,0
2013-01-09,12.69,12.957,12.69,12.826,35229,0
2013-01-10,12.817,12.875,12.607,12.663,29784,0
2013-01-11,12.734,13.138,12.625,13.112,38580,0
2013-01-14,13.171,13.336,13.004,13.065,22798,0
2013-01-15,13.112,13.156,13.004,13.12,14575,0
2013-01-16,13.164,13.327,13.095,13.095,23084,0
2013-01-17,13.18,13.685,13.18,13.649,28791,0
2013-01-18,13.702,14.04,13.521,13.943,22503,0
2013-01-22,14.032,15.047,14.032,14.671,46776,0
2013-01-23,14.721,14.911,14.104,14.266,28120,0
2013-01-24,14.266,14.3,14.069,14.187,12682,0
2013-01-25,14.196,14.266,13.836,14.078,8400,0
2013-01-28,14.069,14.391,14.069,14.381,13361,0
2013-01-29,14.356,14.652,14.356,14.446,18062,0
2013-01-30,14.4,14.501,13.89,14.025,27034,0
2013-01-31,14.04,14.266,13.612,14.078,54088,0
2013-02-01,14.257,14.381,14.025,14.364,21207,0
2013-02-04,14.248,14.52,13.96,14.032,20699,0
2013-02-05,14.04,14.3,13.9,14.3,21794,0
2013-02-06,14.16,14.257,13.702,14.168,19987,0
2013-02-07,14.104,14.205,13.781,14.178,22697,0
2013-02-08,14.23,14.76,14.178,14.605,18757,0
2013-02-11,14.652,15.081,14.52,15.018,24474,0
2013-02-12,14.983,15.153,14.437,15.119,49330,0
2013-02-13,15.027,15.137,14.796,15.037,18111,0
2013-02-14,15.037,15.091,14.721,14.769,7674,0
2013-02-15,14.823,14.93,14.805,14.892,14094,0
2013-02-19,15.081,15.081,14.731,15.072,131117,0
2013-02-20,14.983,15.027,14.52,14.662,25661,0
2013-02-21,14.595,14.595,14.032,14.187,32128,0
2013-02-22,14.213,14.292,14.104,14.23,11159,0
2013-02-25,14.266,14.266,13.781,13.943,21281,0
2013-02-26,14.025,14.094,13.781,13.89,9011,0
2013-02-27,14.05,14.577,14.05,14.472,6541,0
2013-02-28,14.501,14.703,14.491,14.586,21255,0
2013-03-01,14.652,14.652,14.078,14.205,13550,0
2013-03-04,14.285,14.472,13.926,14.446,9543,0
2013-03-05,14.554,14.841,14.446,14.769,7853,0
2013-03-06,14.815,15.144,14.605,15.137,16244,0
2013-03-07,15.215,15.369,15.008,15.181,29101,0
2013-03-08,15.163,15.163,14.832,14.965,12426,0
2013-03-11,14.832,15.128,14.832,15.081,5411,0
2013-03-12,14.911,15.018,14.686,14.983,13513,0
2013-03-13,14.983,15.018,14.814,14.965,10235,0
2013-03-14,14.965,15.008,14.814,14.998,6127,0
2013-03-15,14.921,15.008,14.46,14.508,29963,0
2013-03-18,14.379,14.694,14.291,14.535,29927,0
2013-03-19,14.603,14.786,14.417,14.613,14242,0
2013-03-20,14.66,14.939,14.66,14.804,12807,0
2013-03-21,14.702,14.749,14.518,14.603,15004,0
2013-03-22,14.553,14.585,14.499,14.508,2256,0
2013-03-25,14.593,14.593,14.371,14.371,10343,0
2013-03-26,14.46,14.46,14.282,14.362,9458,0
2013-03-27,14.138,14.345,14.029,14.282,22416,0
2013-03-28,14.282,14.435,14.184,14.426,14558,0
2013-04-01,14.245,14.469,14.202,14.371,17474,0
2013-04-02,14.585,14.613,14.228,14.417,7878,0
2013-04-03,14.603,14.603,14.004,14.282,19812,0
2013-04-04,14.469,14.469,14.12,14.193,14686,0
2013-04-05,14.029,14.184,13.958,14.075,12466,0
2013-04-08,13.976,14.065,13.948,14.022,14916,0
2013-04-09,14.065,14.263,13.948,14.193,7337,0
2013-04-10,14.082,14.282,13.915,14.255,20051,0
2013-04-11,14.202,14.444,14.202,14.389,12227,0
2013-04-12,14.255,14.407,14.255,14.326,9169,0
2013-04-15,14.157,14.335,13.876,14.157,57109,0
2013-04-16,14.508,14.739,14.273,14.544,53185,0
2013-04-17,14.397,14.603,14.282,14.362,10528,0
2013-04-18,14.397,14.407,14.138,14.354,11855,0
2013-04-19,14.568,14.694,14.379,14.66,10130,0
2013-04-22,14.642,14.642,14.175,14.407,23412,0
2013-04-23,14.479,14.694,14.453,14.694,13111,0
2013-04-24,14.694,14.778,14.593,14.768,7294,0
2013-04-25,14.822,14.822,14.632,14.768,10381,0
2013-04-26,14.72,14.729,14.435,14.585,17558,0
2013-04-29,14.435,14.72,14.435,14.678,2197,0
2013-04-30,14.535,14.778,14.535,14.686,7371,0
2013-05-01,14.669,14.669,14.148,14.335,20219,0
2013-05-02,14.417,14.518,14.111,14.479,26174,0
2013-05-03,14.603,14.729,14.518,14.729,14321,0
2013-05-06,14.603,14.973,14.603,14.921,51760,0
2013-05-07,14.855,14.921,14.84,14.901,15916,0
2013-05-08,14.822,14.921,14.759,14.911,14302,0
2013-05-09,14.929,15.008,14.576,14.669,56729,0
2013-05-10,14.678,14.749,14.576,14.739,28365,0
2013-05-13,14.651,14.66,13.995,14.193,33703,0
2013-05-14,14.193,14.453,14.193,14.354,13910,0
2013-05-15,14.202,14.632,14.202,14.632,14391,0
2013-05-16,14.453,14.729,14.453,14.499,16864,0
2013-05-17,14.694,14.739,14.568,14.739,13468,0
2013-05-20,14.632,14.66,14.291,14.371,23156,0
2013-05-21,14.307,14.694,14.21,14.291,19272,0
2013-05-22,14.165,14.379,14.165,14.291,18273,0
2013-05-23,14.22,14.291,14.111,14.282,17917,0
2013-05-24,14.371,14.371,14.12,14.202,13441,0
2013-05-28,14.444,14.469,14.245,14.354,30360,0
2013-05-29,14.407,14.527,14.245,14.435,13111,0
2013-05-30,14.379,14.568,14.379,14.535,13820,0
2013-05-31,14.436,14.705,14.419,14.529,31141,0
2013-06-03,14.576,14.576,14.263,14.397,15324,0
2013-06-04,14.444,14.508,14.029,14.129,15532,0
2013-06-05,14.022,14.255,13.94,14.157,14156,0
2013-06-06,14.184,14.363,14.091,14.101,10994,0
2013-06-07,14.291,14.586,14.012,14.5,31678,0
2013-06-10,14.625,14.652,14.537,14.625,30925,0
2013-06-11,14.379,14.741,14.379,14.704,30204,0
2013-06-12,14.704,14.788,14.291,14.291,10342,0
2013-06-13,14.355,14.454,13.94,14.398,18415,0
2013-06-14,14.355,14.408,13.489,14.157,48486,0
2013-06-17,14.157,14.157,13.085,13.156,46894,0
2013-06-18,13.218,13.218,12.534,12.669,37331,0
2013-06-19,12.631,12.669,11.72,11.892,60918,0
2013-06-20,11.632,11.72,11.189,11.432,78481,0
2013-06-21,11.478,11.901,11.036,11.73,81489,0
2013-06-24,11.496,11.874,11.029,11.739,92743,0
2013-06-25,11.739,12.469,11.739,12.353,47691,0
2013-06-26,12.398,12.857,12.261,12.748,55818,0
2013-06-27,12.939,12.939,12.451,12.766,35485,0
2013-06-28,12.639,12.9,12.305,12.43,111739,0
2013-07-01,12.432,12.432,11.83,12.019,51924,0
2013-07-02,12.019,12.245,11.901,12.245,34315,0
2013-07-03,12.109,12.28,12.055,12.099,14733,0
2013-07-05,12.109,12.705,11.999,12.568,42363,0
2013-07-08,12.613,12.631,12.425,12.425,35466,0
2013-07-09,12.613,12.641,12.299,12.479,72746,0
2013-07-10,12.568,12.568,12.326,12.469,29461,0
2013-07-11,12.596,12.622,12.461,12.56,18063,0
2013-07-12,12.613,12.724,12.479,12.724,15595,0
2013-07-15,12.687,12.732,12.506,12.622,27182,0
2013-07-16,12.669,12.776,12.425,12.732,20401,0
2013-07-17,12.805,12.92,12.326,12.469,26964,0
2013-07-18,12.38,12.551,12.38,12.469,67625,0
2013-07-19,12.479,12.756,12.172,12.568,305161,0
2013-07-22,12.56,12.622,12.299,12.299,22387,0
2013-07-23,12.38,12.442,12.308,12.308,15868,0
2013-07-24,12.261,12.416,11.892,11.947,40018,0
2013-07-25,11.947,12.218,11.947,12.162,42182,0
2013-07-26,12.2,13.02,12.029,12.776,185405,0
2013-07-29,12.857,14.203,12.669,13.59,111757,0
2013-07-30,13.615,14.291,13.147,14.111,200273,0
2013-07-31,14.165,14.788,13.652,14.264,141508,0
2013-08-01,14.237,15.411,14.165,15.354,310666,0
2013-08-02,15.319,17.122,14.704,17.113,404665,0
2013-08-05,16.789,17.078,16.112,16.301,321067,0
2013-08-06,16.24,16.716,15.749,16.356,406763,0
2013-08-07,16.23,16.996,16.014,16.609,414596,0
2013-08-08,16.51,17.202,16.22,16.645,371671,0
2013-08-09,16.753,17.852,16.446,17.466,153522,0
2013-08-12,17.202,17.674,16.88,17.664,214521,0
2013-08-13,17.58,17.943,17.421,17.627,453628,0
2013-08-14,17.627,17.934,17.311,17.7,208161,0
2013-08-15,17.536,17.674,17.176,17.617,167707,0
2013-08-16,17.509,17.764,17.301,17.764,254119,0
2013-08-19,17.58,17.981,17.319,17.896,229832,0
2013-08-20,17.627,18.268,17.627,17.896,252180,0
2013-08-21,17.896,18.041,17.798,17.952,135690,0
2013-08-22,17.961,18.322,17.647,17.971,212479,0
2013-08-23,17.915,18.032,17.772,17.981,76642,0
2013-08-26,18,18.032,17.852,17.991,71244,0
2013-08-27,17.718,18.015,17.598,17.896,112079,0
2013-08-28,17.943,17.971,17.7,17.745,33587,0
2013-08-29,17.781,18.16,17.781,17.971,145062,0
2013-08-30,17.979,18.049,17.742,17.84,40988,0
2013-09-03,18.008,18.033,17.871,17.962,52417,0
2013-09-04,18,18.152,17.879,18.024,94455,0
2013-09-05,17.991,17.991,17.683,17.764,46065,0
2013-09-06,17.798,17.962,17.674,17.807,31649,0
2013-09-09,17.925,18.28,17.754,18.205,30350,0
2013-09-10,18.323,18.875,18.323,18.541,37261,0
2013-09-11,18.73,19.057,18.477,18.541,52249,0
2013-09-12,18.576,18.702,18.179,18.313,38424,0
2013-09-13,18.376,18.793,18.376,18.721,52342,0
2013-09-16,19.047,19.047,17.905,18.251,76232,0
2013-09-17,18.298,18.469,18.079,18.347,19648,0
2013-09-18,18.413,18.422,18.033,18.376,25802,0
2013-09-19,18.44,18.664,18.114,18.512,29889,0
2013-09-20,18.512,18.631,18,18.385,42301,0
2013-09-23,18.347,18.639,18.024,18.241,35095,0
2013-09-24,18.422,18.422,17.925,18.024,22740,0
2013-09-25,18.114,18.251,17.807,18.095,31722,0
2013-09-26,18.188,18.323,17.834,18.195,12424,0
2013-09-27,18.042,18.114,17.086,17.22,64425,0
2013-09-30,17.216,18.114,17.179,18.104,45725,0
2013-10-01,18.086,18.133,17.664,17.744,3956,0
2013-10-02,17.734,18.079,17.617,17.953,7307,0
2013-10-03,18.024,18.086,17.402,17.473,8308,0
2013-10-04,17.438,17.754,17.438,17.562,10345,0
2013-10-07,17.299,17.482,16.84,17.086,21899,0
2013-10-08,17.013,17.013,16.685,16.795,18835,0
2013-10-09,16.76,16.786,16.423,16.606,21473,0
2013-10-10,16.886,17.256,16.669,16.84,23695,0
2013-10-11,16.821,16.958,16.722,16.751,4425,0
2013-10-14,16.652,16.814,16.442,16.685,10888,0
2013-10-15,16.804,16.912,16.405,16.452,14247,0
2013-10-16,16.652,16.904,16.633,16.84,6062,0
2013-10-17,16.868,17.438,16.679,17.402,25462,0
2013-10-18,17.375,17.375,16.795,17.22,19954,0
2013-10-21,17.318,17.953,16.795,17.935,46475,0
2013-10-22,17.626,18.133,17.19,17.428,108042,0
2013-10-23,17.562,17.807,17.309,17.428,15671,0
2013-10-24,17.338,17.608,16.939,17.501,34418,0
2013-10-25,17.608,17.843,17.004,17.095,23784,0
2013-10-28,16.912,17.282,16.606,16.633,23239,0
2013-10-29,16.522,16.652,16.198,16.532,23041,0
2013-10-30,16.76,16.821,16.344,16.361,26397,0
2013-10-31,16.208,16.746,16.157,16.663,24146,0
2013-11-01,16.606,16.877,16.236,16.236,16587,0
2013-11-04,16.38,16.623,16.009,16.009,9721,0
2013-11-05,16.136,16.415,15.639,15.739,24488,0
2013-11-06,15.639,16.388,15.177,16.317,21062,0
2013-11-07,16.18,16.37,15.159,15.366,49048,0
2013-11-08,15.375,15.474,14.97,15.423,27120,0
2013-11-11,15.414,15.837,14.934,15.003,47921,0
2013-11-12,14.944,15.584,14.538,14.852,61751,0
2013-11-13,14.86,15.601,14.626,15.149,53765,0
2013-11-14,15.229,15.711,14.934,15.134,87994,0
2013-11-15,14.86,15.177,14.86,14.934,10678,0
2013-11-18,15.077,15.357,14.771,15.269,39138,0
2013-11-19,15.114,15.195,14.733,14.808,24738,0
2013-11-20,14.733,14.835,14.291,14.336,11744,0
2013-11-21,14.336,14.38,14.011,14.245,17194,0
2013-11-22,13.948,14.193,13.659,14.029,20099,0
2013-11-25,14.029,14.09,13.568,13.65,29896,0
2013-11-26,13.578,13.64,13.287,13.387,15037,0
2013-11-27,13.307,13.605,13.233,13.596,36109,0
2013-11-29,13.742,14.059,13.679,13.869,8844,0
2013-12-02,13.687,13.775,12.989,13.136,21869,0
2013-12-03,13.224,13.397,12.853,12.954,23244,0
2013-12-04,12.886,13.425,12.869,13.126,38254,0
2013-12-05,13.353,13.987,13.136,13.77,22351,0
2013-12-06,13.833,14.206,13.461,13.852,33916,0
2013-12-09,13.787,14.059,13.371,13.761,30013,0
2013-12-10,13.689,14.277,13.415,13.634,35143,0
2013-12-11,13.752,13.933,13.288,13.452,28787,0
2013-12-12,13.316,14.094,12.98,13.58,52741,0
2013-12-13,13.336,14.423,13.26,13.86,61532,0
2013-12-16,14.031,14.287,13.606,13.787,44698,0
2013-12-17,13.923,13.923,13.615,13.787,129975,0
2013-12-18,13.689,13.95,13.479,13.522,56808,0
2013-12-19,13.522,13.522,13.242,13.242,14345,0
2013-12-20,13.336,13.388,12.971,13.196,76497,0
2013-12-23,13.298,14.302,13.298,13.787,70437,0
2013-12-24,13.697,13.778,13.634,13.697,9217,0
2013-12-26,13.615,13.833,13.353,13.615,33755,0
2013-12-27,13.606,13.659,13.434,13.522,18822,0
2013-12-30,13.833,14.551,13.642,13.814,81045,0
2013-12-31,14.268,16.292,13.987,15.947,149725,0
2014-01-02,15.791,15.883,14.45,14.551,87274,0
2014-01-03,14.515,14.515,14.268,14.367,32877,0
2014-01-06,14.476,14.592,14.322,14.466,43424,0
2014-01-07,14.359,14.505,13.877,14.376,76782,0
2014-01-08,14.294,14.542,14.094,14.376,21963,0
2014-01-09,14.287,14.287,13.877,14.014,30040,0
2014-01-10,13.897,14.007,13.679,13.805,21076,0
2014-01-13,13.805,13.968,13.56,13.606,16674,0
2014-01-14,13.606,13.723,13.469,13.598,16466,0
2014-01-15,13.434,13.606,13.415,13.598,15486,0
2014-01-16,13.606,13.679,13.514,13.615,13049,0
2014-01-17,13.531,13.598,13.371,13.461,12378,0
2014-01-21,13.443,13.606,13.379,13.514,24643,0
2014-01-22,13.479,13.59,13.406,13.443,26628,0
2014-01-23,13.479,13.488,12.935,13.425,38482,0
2014-01-24,13.379,13.58,13.081,13.108,36513,0
2014-01-27,13.043,13.153,12.735,12.771,19778,0
2014-01-28,12.718,13.136,12.691,12.999,24318,0
2014-01-29,12.916,13.126,12.79,12.869,5603,0
2014-01-30,12.728,12.961,12.434,12.853,24285,0
2014-01-31,12.663,13.061,12.663,12.837,11486,0
2014-02-03,12.444,12.681,11.811,11.919,61303,0
2014-02-04,11.882,12.008,11.455,11.764,26448,0
2014-02-05,11.755,11.801,11.285,11.501,26384,0
2014-02-06,11.313,11.418,10.712,10.948,78507,0
2014-02-07,11.013,11.013,10.423,10.548,93512,0
2014-02-10,10.622,11.031,10.622,10.838,51892,0
2014-02-11,10.83,11.137,10.696,10.967,21914,0
2014-02-12,11.038,11.093,10.487,10.696,32265,0
2014-02-13,10.666,10.794,10.666,10.722,8094,0
2014-02-14,10.704,11.737,10.676,11.285,37520,0
2014-02-18,11.156,11.156,10.769,10.902,39308,0
2014-02-19,10.948,10.948,10.576,10.638,39567,0
2014-02-20,10.638,10.876,10.576,10.686,22403,0
2014-02-21,10.656,11.175,10.646,11.112,26500,0
2014-02-24,11.022,11.093,10.187,10.187,62844,0
2014-02-25,10.284,10.393,10.015,10.284,37537,0
2014-02-26,10.384,10.384,10.187,10.284,24113,0
2014-02-27,10.359,10.359,10.169,10.187,28171,0
2014-02-28,10.206,10.276,9.86,9.967,58402,0
2014-03-03,9.968,10.224,9.805,10.006,37903,0
2014-03-04,10.03,10.169,9.978,10.096,29887,0
2014-03-05,10.115,10.142,9.942,10.077,27414,0
2014-03-06,10.123,10.234,9.996,9.996,21297,0
2014-03-07,9.959,10.115,9.785,9.795,41912,0
2014-03-10,9.749,10.624,9.749,10.526,49120,0
2014-03-11,10.206,10.649,9.576,9.739,170906,0
2014-03-12,9.804,10.106,9.2753,9.651,81025,0
2014-03-13,9.659,9.959,9.514,9.685,57989,0
2014-03-14,9.739,9.795,9.3851,9.714,22798,0
2014-03-17,10.293,11.151,10.169,10.451,58607,0
2014-03-18,10.516,10.559,10.057,10.115,33934,0
2014-03-19,10.115,10.261,9.804,10.03,45502,0
2014-03-20,10.057,10.142,9.977,9.977,11840,0
2014-03-21,10.022,10.086,9.1297,9.1582,75354,0
2014-03-24,9.1105,9.1852,8.6651,8.7469,49961,0
2014-03-25,8.8464,9.0203,8.7652,8.7933,24352,0
2014-03-26,8.8279,8.8649,8.3008,8.328,30290,0
2014-03-27,8.155,8.2004,7.9728,8.0729,46528,0
2014-03-28,8.1094,8.1276,7.9728,8.0729,48475,0
2014-03-31,8.1458,8.3917,8,8.0365,69102,0
2014-04-01,8.0091,8.1366,7.9363,8.0182,55965,0
2014-04-02,8.0821,8.1366,7.9637,8.0091,67757,0
2014-04-03,7.9271,8.1094,7.6172,7.654,91388,0
2014-04-04,7.6355,7.6446,7.4169,7.4716,62816,0
2014-04-07,7.2894,7.5445,7.1252,7.3803,79508,0
2014-04-08,7.3621,7.4349,7.189,7.262,62548,0
2014-04-09,7.2255,7.4898,7.2255,7.2894,66182,0
2014-04-10,7.2073,7.5445,7.2073,7.2894,101648,0
2014-04-11,7.1799,7.3349,7.1252,7.2164,28058,0
2014-04-14,7.2894,7.3258,7.1436,7.1525,46187,0
2014-04-15,7.1709,7.3075,6.9978,7.2712,27121,0
2014-04-16,7.262,7.3075,7.1252,7.2438,30399,0
2014-04-17,7.2438,7.3713,7.2347,7.2894,38669,0
2014-04-21,7.2894,7.3075,7.1799,7.2984,20057,0
2014-04-22,7.3164,7.3164,7.2438,7.2803,19597,0
2014-04-23,7.2438,7.2894,7.0524,7.1344,27808,0
2014-04-24,7.1709,7.1799,6.9248,7.1072,23263,0
2014-04-25,7.1072,7.262,6.9429,7.1072,28763,0
2014-04-28,7.0979,7.0979,6.9248,6.9887,31855,0
2014-04-29,6.9521,7.0159,6.9157,6.9157,23820,0
2014-04-30,6.8884,6.9429,6.8794,6.9067,14535,0
2014-05-01,6.8794,6.8794,6.8064,6.8064,17666,0
2014-05-02,6.9248,6.9248,6.4784,6.5785,51777,0
2014-05-05,6.5876,6.9429,6.4784,6.934,46653,0
2014-05-06,6.8429,7.0796,6.8429,6.9613,33551,0
2014-05-07,6.9613,6.9978,6.7883,6.8335,22488,0
2014-05-08,6.8702,6.9704,6.5057,6.5239,17690,0
2014-05-09,6.6605,6.9067,6.6605,6.7883,16685,0
2014-05-12,6.7883,6.7883,6.4054,6.4327,37173,0
2014-05-13,6.3781,6.6697,6.3781,6.5605,25994,0
2014-05-14,6.533,6.7335,6.533,6.6513,20882,0
2014-05-15,6.5876,6.7243,6.4692,6.4876,25201,0
2014-05-16,6.4692,6.4876,6.3416,6.3509,38761,0
2014-05-19,6.3145,6.3872,5.9681,5.9863,75114,0
2014-05-20,6.0044,6.1413,5.376,5.4669,120813,0
2014-05-21,5.5853,5.6128,5.23,5.4853,95659,0
2014-05-22,5.4669,5.5853,5.4305,5.4669,62346,0
2014-05-23,5.4669,5.5764,5.4487,5.4579,63601,0
2014-05-27,5.4215,5.4669,5.2209,5.2483,109293,0
2014-05-28,5.2393,5.2393,5.0296,5.1116,55954,0
2014-05-29,5.0113,5.2668,5.0113,5.1661,52222,0
2014-05-30,5.1846,5.2393,5.075,5.23,35145,0
2014-06-02,5.23,5.2847,5.0113,5.0113,194559,0
2014-06-03,5.0296,5.1207,5.0113,5.075,21602,0
2014-06-04,5.075,5.23,5.075,5.2027,57378,0
2014-06-05,5.267,5.267,5.0746,5.0841,60290,0
2014-06-06,5.0746,5.5138,5.0655,5.4221,73245,0
2014-06-09,5.4863,6.2175,5.4314,6.1263,135413,0
2014-06-10,6.1811,6.1811,5.8519,5.8701,78634,0
2014-06-11,5.8336,6.0804,5.349,5.4221,209181,0
2014-06-12,5.4678,5.5409,4.7912,4.8187,353136,0
2014-06-13,4.8461,5.0565,4.6633,4.7547,191641,0
2014-06-16,4.8004,4.8095,4.6083,4.6722,167545,0
2014-06-17,4.6633,4.7912,4.6633,4.709,101206,0
2014-06-18,4.6999,4.7547,4.6083,4.6815,373336,0
2014-06-19,4.709,4.7821,4.59,4.6083,174713,0
2014-06-20,4.6176,4.8279,4.5719,4.6083,357945,0
2014-06-23,4.6176,4.6633,4.5625,4.5719,323445,0
2014-06-24,4.5719,4.709,4.5536,4.5625,680564,0
2014-06-25,4.6358,5.3766,4.5719,5.3125,2308773,0
2014-06-26,5.3214,5.9341,5.0291,5.4953,1161401,0
2014-06-27,5.3947,5.8611,5.157,5.7512,1677118,0
2014-06-30,5.8795,6.1993,5.5043,5.8701,1539216,0
2014-07-01,5.9161,6.6474,5.9068,6.5376,1091427,0
2014-07-02,6.5287,6.547,6.2175,6.4462,540047,0
2014-07-03,6.5012,6.9035,6.437,6.8028,408173,0
2014-07-07,6.8578,6.9767,6.5376,6.675,518496,0
2014-07-08,6.6567,6.6567,6.3,6.428,303716,0
2014-07-09,6.4738,6.5376,6.3731,6.4005,161423,0
2014-07-10,6.4005,6.428,6.3091,6.3731,185819,0
2014-07-11,6.3731,6.5835,6.3091,6.3731,183453,0
2014-07-14,6.3367,6.428,6.3091,6.3367,204720,0
2014-07-15,6.3273,6.3731,6.2175,6.2268,167195,0
2014-07-16,6.3,6.3091,6.2175,6.2634,147519,0
2014-07-17,6.1902,6.2541,6.1902,6.2175,181047,0
2014-07-18,6.1902,6.3,6.1629,6.2452,99463,0
2014-07-21,6.2268,6.2268,6.044,6.2175,118509,0
2014-07-22,6.2359,6.5102,6.2359,6.3091,157499,0
2014-07-23,6.3091,6.3548,6.1443,6.1902,85131,0
2014-07-24,6.1263,6.1993,5.9891,6.1263,100404,0
2014-07-25,6.1079,6.2634,6.0624,6.2452,81696,0
2014-07-28,6.2541,6.2818,5.98,6.0804,136626,0
2014-07-29,6.0804,6.4828,6.0804,6.2359,253527,0
2014-07-30,6.2634,6.2634,6.0624,6.1079,117673,0
2014-07-31,6.0624,6.0989,5.9524,6.0165,75774,0
2014-08-01,5.9068,6.0165,5.8975,5.971,113568,0
2014-08-04,5.98,6.2085,5.9434,6.117,131027,0
2014-08-05,6.0804,6.1263,5.9068,6.1263,113866,0
2014-08-06,6.1263,6.1719,6.0897,6.1629,41054,0
2014-08-07,6.1443,6.3182,6.1263,6.1811,108623,0
2014-08-08,6.1902,6.291,6.1079,6.154,74830,0
2014-08-11,6.1263,6.3641,6.1263,6.3367,128106,0
2014-08-12,6.3273,6.3731,6.2726,6.3367,67580,0
2014-08-13,6.3091,6.3091,6.0712,6.1811,70106,0
2014-08-14,6.2175,6.2726,6.154,6.2541,34153,0
2014-08-15,6.1811,6.2634,6.1353,6.1993,49249,0
2014-08-18,6.1993,6.2818,6.1353,6.2359,37045,0
2014-08-19,6.2634,6.2634,6.1811,6.2175,63173,0
2014-08-20,6.2359,6.5742,6.2268,6.565,343939,0
2014-08-21,6.565,6.8944,6.5376,6.8578,285993,0
2014-08-22,6.94,7.2601,6.7664,7.0953,328939,0
2014-08-25,7.2142,7.2142,6.9491,7.0953,120870,0
2014-08-26,7.132,7.2692,6.9948,7.1504,159909,0
2014-08-27,7.0863,7.1959,6.9125,6.9584,101998,0
2014-08-28,6.9035,7.1776,6.8944,7.1596,65794,0
2014-08-29,7.0314,7.2601,7.0314,7.2052,103550,0
2014-09-02,7.3152,7.5352,7.095,7.2876,181804,0
2014-09-03,7.2694,7.4252,7.1502,7.1595,68484,0
2014-09-04,7.2418,7.3335,7.1225,7.2694,131061,0
2014-09-05,7.2142,7.251,7.0679,7.0769,51471,0
2014-09-08,7.095,7.1869,7.0404,7.1225,62330,0
2014-09-09,7.0586,7.0679,6.7928,6.8936,73830,0
2014-09-10,6.8844,6.8844,6.5544,6.5727,132730,0
2014-09-11,6.5727,6.7102,6.527,6.6827,51392,0
2014-09-12,6.6552,6.8659,6.6094,6.8294,68460,0
2014-09-15,6.8659,7.0127,6.8202,6.9668,48611,0
2014-09-16,6.9668,6.9668,6.9209,6.9668,35722,0
2014-09-17,6.9303,6.9942,6.6462,6.6643,78843,0
2014-09-18,6.7102,6.7287,6.6462,6.6552,20549,0
2014-09-19,6.7011,6.7287,6.5177,6.6094,114096,0
2014-09-22,6.527,6.6827,6.4808,6.4808,90627,0
2014-09-23,6.527,6.6552,6.2333,6.3252,104915,0
2014-09-24,6.2886,6.3252,6.2518,6.2886,53345,0
2014-09-25,6.3159,6.3802,6.2793,6.3619,20535,0
2014-09-26,6.3435,6.3802,6.0135,6.0959,300117,0
2014-09-29,6.0959,6.2244,6.0685,6.1326,33938,0
2014-09-30,6.1601,6.1601,5.9859,5.9859,88982,0
2014-10-01,6.0411,6.0411,5.6285,5.6926,99562,0
2014-10-02,5.6926,5.7018,5.5827,5.6743,31606,0
2014-10-03,5.7383,5.7478,5.555,5.5735,57615,0
2014-10-06,5.5369,5.5644,5.4085,5.5093,64901,0
2014-10-07,5.4268,5.5919,5.3444,5.3444,150477,0
2014-10-08,5.39,5.39,5.0601,5.0877,118216,0
2014-10-09,5.0142,5.0601,4.7943,4.8218,100617,0
2014-10-10,4.8585,4.8951,4.62,4.6385,109930,0
2014-10-13,4.6659,4.7211,4.3175,4.4091,205979,0
2014-10-14,4.5926,4.6659,4.446,4.6477,93977,0
2014-10-15,4.6109,4.7211,4.5194,4.62,95309,0
2014-10-16,4.6109,5.1058,4.6109,4.7575,128033,0
2014-10-17,4.8766,5.317,4.8675,5.3074,111324,0
2014-10-20,5.3717,5.4268,5.0417,5.0417,125705,0
2014-10-21,5.0969,5.2068,5.0693,5.2068,69084,0
2014-10-22,5.161,5.216,5.1335,5.1428,64939,0
2014-10-23,5.1428,5.1884,5.0693,5.1517,65876,0
2014-10-24,5.1153,5.4085,5.1153,5.2433,35847,0
2014-10-27,5.1976,5.1976,4.9685,4.9959,35210,0
2014-10-28,5.1153,5.161,5.0236,5.161,37614,0
2014-10-29,5.0601,5.1884,5.0601,5.1335,17911,0
2014-10-30,5.1335,5.6009,5.1335,5.4451,102795,0
2014-10-31,5.4544,5.7018,5.3993,5.4268,66509,0
2014-11-03,5.436,5.546,5.3993,5.4451,42829,0
2014-11-04,5.3809,5.436,5.1793,5.1976,32888,0
2014-11-05,5.2525,5.3993,5.1428,5.3625,21816,0
2014-11-06,5.2801,5.3717,5.2525,5.3717,29010,0
2014-11-07,5.3625,5.5278,5.2252,5.2252,54871,0
2014-11-10,5.2252,5.4177,5.216,5.317,32412,0
2014-11-11,5.2893,5.3625,5.161,5.3535,54295,0
2014-11-12,5.3717,5.3993,5.2343,5.2709,47279,0
2014-11-13,5.2709,5.3625,5.1702,5.1793,25999,0
2014-11-14,5.161,5.3535,5.161,5.2985,26097,0
2014-11-17,5.2893,5.5919,5.2525,5.4544,92559,0
2014-11-18,5.4636,5.491,5.2433,5.2801,42312,0
2014-11-19,5.2893,5.4085,5.2433,5.2619,63615,0
2014-11-20,5.3444,5.4085,5.3262,5.39,66120,0
2014-11-21,5.4544,5.5919,5.4451,5.5002,59570,0
2014-11-24,5.5002,5.7018,5.491,5.6835,71075,0
2014-11-25,5.5919,5.6835,5.5644,5.656,33617,0
2014-11-26,5.6009,5.6378,5.5644,5.6009,16772,0
2014-11-28,5.4085,5.546,5.2709,5.2893,31445,0
2014-12-01,5.2619,5.3625,5.2525,5.3444,48792,0
2014-12-02,5.4087,5.5008,5.3535,5.4822,26892,0
2014-12-03,5.4822,5.6846,5.4547,5.6479,38498,0
2014-12-04,5.6664,5.6664,5.4822,5.5376,28333,0
2014-12-05,5.5008,5.6386,5.5008,5.5926,46061,0
2014-12-08,5.5284,5.611,5.5284,5.5743,26885,0
2014-12-09,5.5652,5.6386,5.519,5.6018,34064,0
2014-12-10,5.5835,5.611,5.5743,5.5926,59252,0
2014-12-11,5.5743,5.611,5.3535,5.4087,87531,0
2014-12-12,5.3718,5.4455,5.2891,5.3169,55105,0
2014-12-15,5.3169,5.3169,4.9949,5.0499,81843,0
2014-12-16,4.9949,5.2706,4.9949,5.0592,61308,0
2014-12-17,5.0867,5.2065,4.9303,5.1878,58167,0
2014-12-18,5.2065,5.2891,4.9672,5.1328,63943,0
2014-12-19,5.0867,5.4271,5.0685,5.2065,184636,0
2014-12-22,5.1971,5.519,5.1971,5.4363,38553,0
2014-12-23,5.5008,5.5284,5.464,5.5008,35648,0
2014-12-24,5.4915,5.5652,5.4455,5.5558,22918,0
2014-12-26,5.5558,5.7766,5.5558,5.7766,40753,0
2014-12-29,5.7859,6.0525,5.7123,5.8319,130171,0
2014-12-30,5.8134,5.8502,5.6571,5.8225,43656,0
2014-12-31,5.7674,5.9147,5.7398,5.8964,43705,0
2015-01-02,5.8778,6.0709,5.8502,6.0158,35108,0
2015-01-05,6.0342,6.0709,5.8964,5.9329,25469,0
2015-01-06,5.9238,5.9514,5.5558,5.5743,45394,0
2015-01-07,5.5835,5.611,5.4547,5.4731,35275,0
2015-01-08,5.4547,5.519,5.3902,5.4547,33594,0
2015-01-09,5.4547,5.464,5.3718,5.4547,18204,0
2015-01-12,5.4271,5.4271,5.1695,5.2429,32406,0
2015-01-13,5.234,5.2523,5.1603,5.2429,25054,0
2015-01-14,5.1878,5.1878,5.0775,5.1603,24741,0
2015-01-15,5.0685,5.1328,5.0685,5.1145,15500,0
2015-01-16,5.0592,5.1603,5.0592,5.142,25496,0
2015-01-20,4.9949,5.0499,4.8568,4.8935,54728,0
2015-01-21,4.8201,4.8935,4.7924,4.8844,16537,0
2015-01-22,4.8844,5.0775,4.8844,5.0775,16875,0
2015-01-23,5.0775,5.0867,5.0317,5.0867,10079,0
2015-01-26,5.1233,5.3261,5.0775,5.3073,34456,0
2015-01-27,5.381,5.381,5.1328,5.3169,25984,0
2015-01-28,5.3169,5.4087,5.2706,5.4087,29104,0
2015-01-29,5.3351,5.3718,5.2429,5.2429,6008,0
2015-01-30,5.2983,5.3351,5.2429,5.2616,10916,0
2015-02-02,5.2429,5.2429,5.0499,5.1052,23755,0
2015-02-03,5.096,5.3718,5.096,5.3626,21824,0
2015-02-04,5.2706,5.4363,5.1787,5.2523,10352,0
2015-02-05,5.2155,5.4179,5.2065,5.4087,13185,0
2015-02-06,5.4087,5.4087,5.3073,5.3261,29969,0
2015-02-09,5.28,5.4822,5.2065,5.4363,35111,0
2015-02-10,5.4731,5.6201,5.3169,5.3351,46072,0
2015-02-11,5.2429,5.3902,5.2429,5.3902,17963,0
2015-02-12,5.5097,5.5284,5.3995,5.5008,17496,0
2015-02-13,5.5467,5.5467,5.3995,5.4363,28507,0
2015-02-17,5.4455,5.7029,5.4179,5.6294,18596,0
2015-02-18,5.6201,5.7307,5.5743,5.6571,26813,0
2015-02-19,5.6294,5.8778,5.6294,5.8778,27313,0
2015-02-20,5.8595,5.8964,5.795,5.8964,24903,0
2015-02-23,5.8502,5.8869,5.7766,5.8225,30100,0
2015-02-24,5.7859,5.8225,5.7307,5.8043,28483,0
2015-02-25,5.8043,5.8778,5.795,5.8502,21215,0
2015-02-26,5.841,5.8869,5.6755,5.8595,34725,0
2015-02-27,5.9055,5.9055,5.7583,5.7583,8520,0
2015-03-02,5.7674,5.8778,5.7674,5.8778,19134,0
2015-03-03,5.8043,5.841,5.7583,5.7766,19786,0
2015-03-04,5.7583,5.795,5.7214,5.7674,22068,0
2015-03-05,5.7766,5.8136,5.7306,5.8044,23275,0
2015-03-06,5.7766,5.8412,5.7491,5.7951,25034,0
2015-03-09,5.8227,5.8412,5.7306,5.7306,19397,0
2015-03-10,5.7029,5.7674,5.6568,5.6568,13979,0
2015-03-11,5.6844,5.6936,5.5551,5.6383,15606,0
2015-03-12,5.6568,5.7029,5.6012,5.6844,9646,0
2015-03-13,5.6752,5.7029,5.5922,5.5922,20913,0
2015-03-16,5.5551,5.6568,5.4446,5.583,49849,0
2015-03-17,5.6012,5.7029,5.5645,5.6289,30992,0
2015-03-18,5.6012,5.666,5.4259,5.5277,84093,0
2015-03-19,5.5182,5.5922,5.4722,5.4905,41290,0
2015-03-20,5.4722,5.5368,5.3614,5.389,79866,0
2015-03-23,5.3982,5.5277,5.2783,5.343,44647,0
2015-03-24,5.2969,5.4722,5.2969,5.306,28394,0
2015-03-25,5.343,5.5182,5.306,5.306,30560,0
2015-03-26,5.3522,5.5645,5.2783,5.3982,31860,0
2015-03-27,5.3982,5.6844,5.3982,5.6475,123431,0
2015-03-30,5.6289,5.7212,5.6105,5.6936,59276,0
2015-03-31,5.7029,5.786,5.666,5.7491,39859,0
2015-04-01,5.6844,5.9798,5.6844,5.832,60684,0
2015-04-02,5.6936,5.8873,5.6936,5.8598,21349,0
2015-04-06,5.8782,5.906,5.7674,5.906,21892,0
2015-04-07,5.8598,5.906,5.8412,5.8689,24162,0
2015-04-08,5.8598,5.8689,5.8136,5.8598,20265,0
2015-04-09,5.8873,6.0257,5.8136,5.8782,70661,0
2015-04-10,5.8689,5.9798,5.8227,5.8689,28285,0
2015-04-13,5.9243,6.0443,5.9151,6.0351,26876,0
2015-04-14,6.0443,6.0443,5.9706,5.9981,19831,0
2015-04-15,5.9611,6.0443,5.8966,5.9611,39940,0
2015-04-16,6.0166,6.1643,5.9611,6.0904,67818,0
2015-04-17,6.0811,6.0904,5.9334,5.9427,33378,0
2015-04-20,5.9519,6.3395,5.9334,6.2195,173842,0
2015-04-21,6.1827,6.3395,6.1274,6.2104,85233,0
2015-04-22,6.229,6.3118,6.1274,6.192,18758,0
2015-04-23,6.3028,6.3581,6.2011,6.2104,41395,0
2015-04-24,6.229,6.229,6.1366,6.2104,15449,0
2015-04-27,6.1734,6.2657,6.1643,6.2657,22757,0
2015-04-28,6.2841,6.2841,5.9706,6.1181,38687,0
2015-04-29,6.0904,6.229,6.0904,6.192,19397,0
2015-04-30,6.0533,6.2011,5.9798,6.0257,27417,0
2015-05-01,5.9981,6.1457,5.9981,6.0996,21240,0
2015-05-04,6.0811,6.1734,6.0533,6.1551,11379,0
2015-05-05,6.1274,6.1274,5.9706,5.9981,23083,0
2015-05-06,6.0811,6.0811,5.9981,6.0074,14377,0
2015-05-07,6.0257,6.0719,5.8505,6.0257,28122,0
2015-05-08,6.0074,6.0074,5.7951,5.9611,32944,0
2015-05-11,5.8873,5.9519,5.8044,5.9334,17013,0
2015-05-12,5.8136,6.0811,5.8136,6.0166,11105,0
2015-05-13,6.0719,6.0719,5.9519,5.9981,20481,0
2015-05-14,6.0351,6.0351,5.9334,5.9427,24707,0
2015-05-15,5.9981,6.0443,5.8689,6.0257,16554,0
2015-05-18,5.9889,6.1551,5.8873,6.0996,73975,0
2015-05-19,6.0443,6.1457,5.9611,6.0443,64587,0
2015-05-20,5.9981,6.0904,5.9981,6.0074,13764,0
2015-05-21,6.0629,6.1181,5.8782,5.8873,29909,0
2015-05-22,5.8873,5.9151,5.7951,5.8227,22975,0
2015-05-26,5.7212,5.9889,5.6289,5.7491,85947,0
2015-05-27,5.6936,5.8598,5.6936,5.7029,23515,0
2015-05-28,5.7029,5.9151,5.7029,5.8505,47988,0
2015-05-29,5.8782,6.0443,5.832,5.8966,39122,0
2015-06-01,5.8966,5.9519,5.786,5.8136,18075,0
2015-06-02,5.786,5.9798,5.7766,5.8782,30005,0
2015-06-03,5.8873,5.8873,5.7491,5.7766,21892,0
2015-06-04,5.7674,5.8229,5.721,5.7396,17067,0
2015-06-05,5.7396,5.8229,5.7119,5.7766,17715,0
2015-06-08,5.8044,5.8229,5.721,5.7304,10046,0
2015-06-09,5.7952,5.8137,5.7304,5.7396,11917,0
2015-06-10,5.7674,5.8229,5.7582,5.8137,11470,0
2015-06-11,5.8137,5.9896,5.6933,5.9433,55164,0
2015-06-12,5.9339,5.9339,5.9064,5.9064,10802,0
2015-06-15,6.11,6.7766,6.0637,6.5729,385093,0
2015-06-16,6.5635,6.7858,6.2487,6.4618,422470,0
2015-06-17,6.4061,6.619,6.2951,6.4802,96572,0
2015-06-18,6.4894,6.5452,6.2951,6.4433,82420,0
2015-06-19,6.397,6.4248,6.2209,6.2951,48177,0
2015-06-22,6.3229,6.3784,6.1654,6.2025,77451,0
2015-06-23,6.2304,6.2951,6.1654,6.2487,65275,0
2015-06-24,6.2672,6.2672,5.9524,6.0729,53578,0
2015-06-25,6.11,6.1284,5.9804,6.1284,157926,0
2015-06-26,6.1378,6.1469,5.6748,5.8692,1356634,0
2015-06-29,5.9433,5.9617,5.5452,5.6099,113637,0
2015-06-30,5.536,5.6933,5.2212,5.2398,171413,0
2015-07-01,5.2491,5.2768,4.8231,4.9157,183851,0
2015-07-02,4.9157,4.9528,4.6658,4.6842,82313,0
2015-07-06,4.6473,4.7491,4.2585,4.4621,241318,0
2015-07-07,4.1752,4.4158,4.1103,4.3601,231922,0
2015-07-08,4.3232,4.3973,4.1936,4.2399,68268,0
2015-07-09,4.314,4.675,4.2306,4.3788,269402,0
2015-07-10,4.4065,4.4529,4.2215,4.2306,72049,0
2015-07-13,4.2306,4.4899,4.2306,4.4529,119363,0
2015-07-14,4.4158,4.675,4.314,4.3788,91432,0
2015-07-15,4.4158,4.5361,4.3232,4.3788,78739,0
2015-07-16,4.3882,4.3882,4.1752,4.3232,42777,0
2015-07-17,4.3417,4.3788,4.1844,4.212,51634,0
2015-07-20,4.2399,4.2399,3.9806,4.0641,42236,0
2015-07-21,4.0641,4.2215,3.9252,4.0176,38995,0
2015-07-22,4.0456,4.1288,3.953,4.0176,38132,0
2015-07-23,4.0364,4.1936,3.953,4.0549,48934,0
2015-07-24,4.0176,4.1381,3.9436,3.953,54552,0
2015-07-27,3.9436,4.0084,3.8141,3.953,34890,0
2015-07-28,3.953,3.953,3.805,3.842,90305,0
2015-07-29,3.8141,4.1103,3.777,4.0176,63515,0
2015-07-30,3.99,4.1288,3.9252,4.1103,68161,0
2015-07-31,4.1381,4.1381,3.9622,4.1195,44721,0
2015-08-03,4.0916,4.1659,3.6474,3.7031,120924,0
2015-08-04,3.7215,4.0176,3.7215,3.7585,96355,0
2015-08-05,3.7863,3.7863,3.5921,3.7215,43423,0
2015-08-06,3.6659,3.8789,3.6659,3.6937,42046,0
2015-08-07,3.6383,3.8789,3.5548,3.6011,45477,0
2015-08-10,3.564,3.6198,2.9345,3.3976,122819,0
2015-08-11,3.3605,3.3605,3.2307,3.3326,59451,0
2015-08-12,3.2773,3.3418,3.1847,3.2307,45586,0
2015-08-13,3.2493,3.305,3.2307,3.2956,27437,0
2015-08-14,3.2679,3.3513,3.2679,3.3234,33485,0
2015-08-17,3.3142,3.3698,3.2031,3.2956,67944,0
2015-08-18,3.3513,3.3513,3.1011,3.1475,31757,0
2015-08-19,3.1384,3.1475,2.981,3.0826,23549,0
2015-08-20,3.018,3.018,2.8975,2.9069,61138,0
2015-08-21,2.768,2.8882,2.768,2.8698,78100,0
2015-08-24,2.4995,2.7402,2.4255,2.5642,113077,0
2015-08-25,2.6569,2.6569,2.4162,2.5921,135026,0
2015-08-26,2.6292,2.6292,2.4718,2.481,78964,0
2015-08-27,2.4718,2.5642,2.4625,2.518,61572,0
2015-08-28,2.481,2.8051,2.3236,2.7865,260979,0
2015-08-31,2.7772,2.7865,2.5828,2.6106,93114,0
2015-09-01,2.536,2.536,2.2655,2.2936,124309,0
2015-09-02,2.3962,2.3962,2.1723,2.2285,95350,0
2015-09-03,2.2096,2.5454,2.2096,2.3215,100068,0
2015-09-04,2.3215,2.3309,2.2096,2.2191,73684,0
2015-09-08,2.2655,2.2655,2.2003,2.2285,78296,0
2015-09-09,2.2655,2.4242,2.1911,2.2003,157987,0
2015-09-10,2.2191,2.2191,2.0978,2.1911,63633,0
2015-09-11,2.2936,2.2936,2.2003,2.2096,71109,0
2015-09-14,2.2285,2.2285,1.9953,2.0419,142651,0
2015-09-15,2.0605,2.1818,2.0605,2.1537,45585,0
2015-09-16,2.1446,2.3124,2.1446,2.2285,83445,0
2015-09-17,2.2377,2.2936,2.1723,2.1911,35895,0
2015-09-18,2.163,2.247,2.1072,2.1446,142863,0
2015-09-21,2.2096,2.6386,2.1537,2.3124,167318,0
2015-09-22,2.2842,2.3124,2.1446,2.2285,45368,0
2015-09-23,2.247,2.247,2.0232,2.0232,50304,0
2015-09-24,2.0326,2.1537,1.9579,2.0978,54041,0
2015-09-25,2.1446,2.1446,2.0512,2.0512,45906,0
2015-09-28,2.0232,2.0232,1.9489,1.9579,49218,0
2015-09-29,1.9579,1.9858,1.9207,1.9672,87949,0
2015-09-30,1.9394,2.0792,1.7621,1.7621,187158,0
2015-10-01,1.8181,1.8367,1.7528,1.7807,46119,0
2015-10-02,1.7714,1.9766,1.7062,1.9489,78939,0
2015-10-05,1.9579,2.0978,1.93,2.0139,80023,0
2015-10-06,2.0326,2.0978,2.0232,2.0792,63815,0
2015-10-07,2.0885,2.2096,2.0326,2.1911,99317,0
2015-10-08,2.1818,2.6386,2.1723,2.6199,163244,0
2015-10-09,2.6199,2.6199,2.564,2.5734,63815,0
2015-10-12,2.592,2.592,2.3868,2.4428,47856,0
2015-10-13,2.3681,2.4615,2.2749,2.3495,58133,0
2015-10-14,2.3588,2.4053,2.2842,2.2842,29925,0
2015-10-15,2.2936,2.4053,2.2003,2.3868,59312,0
2015-10-16,2.3962,2.48,2.3495,2.4707,49874,0
2015-10-19,2.5081,2.564,2.4242,2.4522,95495,0
2015-10-20,2.4335,2.4522,2.4242,2.4522,13537,0
2015-10-21,2.4335,2.4615,2.3588,2.4053,27456,0
2015-10-22,2.4242,2.4707,2.3588,2.4428,23381,0
2015-10-23,2.4522,2.5174,2.4242,2.4987,31319,0
2015-10-26,2.4707,2.5081,2.3775,2.3962,26598,0
2015-10-27,2.3681,2.3681,2.1911,2.2003,50517,0
2015-10-28,2.2003,2.3962,2.2003,2.3868,42150,0
2015-10-29,2.2936,2.3962,2.2936,2.3588,31103,0
2015-10-30,2.2842,2.3588,2.2749,2.303,20378,0
2015-11-02,2.2936,2.4242,2.2936,2.4242,43481,0
2015-11-03,2.4053,2.564,2.3962,2.4147,92560,0
2015-11-04,2.4147,2.4615,2.3868,2.4242,24859,0
2015-11-05,2.3962,2.4335,2.3495,2.3962,24776,0
2015-11-06,2.3495,2.4615,2.303,2.4615,40113,0
2015-11-09,2.3775,2.4053,2.2191,2.2842,170054,0
2015-11-10,2.2564,2.2842,1.585,1.9489,708846,0
2015-11-11,1.9489,2.0046,1.8088,1.9489,53949,0
2015-11-12,1.8834,1.93,1.7343,1.7714,83337,0
2015-11-13,1.7343,1.8646,1.7343,1.7807,36145,0
2015-11-16,1.8088,1.8646,1.6876,1.8367,46228,0
2015-11-17,1.8275,1.8554,1.7807,1.7996,20807,0
2015-11-18,1.7621,1.8646,1.7621,1.8275,79475,0
2015-11-19,1.8181,1.8741,1.6968,1.725,59526,0
2015-11-20,1.7343,1.7899,1.6317,1.6409,68965,0
2015-11-23,1.6409,1.8461,1.6409,1.7156,65318,0
2015-11-24,1.725,1.7343,1.6596,1.7062,39685,0
2015-11-25,1.6503,1.7435,1.6503,1.725,47836,0
2015-11-27,1.6968,1.7528,1.6784,1.6968,14157,0
2015-11-30,1.6968,1.7528,1.6784,1.7062,36251,0
2015-12-01,1.7252,1.7439,1.6781,1.6967,52213,0
2015-12-02,1.6683,1.6967,1.6591,1.6591,18134,0
2015-12-03,1.6498,1.7816,1.6308,1.6683,48675,0
2015-12-04,1.6591,1.6683,1.6308,1.6498,37127,0
2015-12-07,1.6401,1.6401,1.4611,1.4704,93460,0
2015-12-08,1.4329,1.6026,1.4046,1.593,82893,0
2015-12-09,1.6026,1.6401,1.5648,1.5744,25036,0
2015-12-10,1.5648,1.6026,1.4989,1.5837,62377,0
2015-12-11,1.4989,1.5177,1.4518,1.4518,55268,0
2015-12-14,1.4518,1.4611,1.3575,1.3575,92095,0
2015-12-15,1.3575,1.3951,1.216,1.2727,112023,0
2015-12-16,1.2443,1.414,1.2443,1.3857,77971,0
2015-12-17,1.3292,1.3763,1.3102,1.3102,32567,0
2015-12-18,1.3102,1.3857,1.2443,1.2443,204103,0
2015-12-21,1.301,1.301,1.1877,1.2443,49541,0
2015-12-22,1.1973,1.3575,1.1877,1.348,91788,0
2015-12-23,1.348,1.5082,1.348,1.4893,69484,0
2015-12-24,1.4234,1.4893,1.414,1.4234,37836,0
2015-12-28,1.4234,1.4234,1.301,1.3292,102171,0
2015-12-29,1.3668,1.4046,1.2537,1.2727,129789,0
2015-12-30,1.301,1.301,1.1218,1.1406,196792,0
2015-12-31,1.1595,1.2914,1.1595,1.2631,58773,0
2016-01-04,1.2821,1.3102,1.1973,1.301,107260,0
2016-01-05,1.3292,1.3575,1.2537,1.3292,46889,0
2016-01-06,1.301,1.3575,1.2821,1.3196,105161,0
2016-01-07,1.2914,1.3292,1.2537,1.301,70932,0
2016-01-08,1.301,1.3384,1.2914,1.3102,166625,0
2016-01-11,1.3102,1.3102,1.216,1.2821,74297,0
2016-01-12,1.301,1.3102,1.216,1.2914,45793,0
2016-01-13,1.2914,1.3857,1.2349,1.3196,161473,0
2016-01-14,1.3292,1.4893,1.301,1.4611,63750,0
2016-01-15,1.4234,1.4234,1.3384,1.3951,125304,0
2016-01-19,1.4046,1.4046,1.1877,1.216,40629,0
2016-01-20,1.1973,1.3575,1.1406,1.2914,215091,0
2016-01-21,1.2821,1.2914,1.2254,1.2443,80241,0
2016-01-22,1.2821,1.365,1.2443,1.2631,234924,0
2016-01-25,1.2537,1.2537,1.1313,1.1406,33285,0
2016-01-26,1.1595,1.1783,1.0171,1.0934,90379,0
2016-01-27,1.103,1.1223,1.0274,1.0464,40182,0
2016-01-28,1.0651,1.0651,1.0086,1.037,22980,0
2016-01-29,1.037,1.1293,1.037,1.1218,49401,0
2016-02-01,1.1218,1.1218,1.0651,1.0746,12081,0
2016-02-02,1.0651,1.0934,0.9993,0.9993,26205,0
2016-02-03,1.0274,1.1313,0.9049,1.103,27817,0
2016-02-04,1.1218,1.1783,1.1218,1.1313,24090,0
2016-02-05,1.15,1.15,1.0746,1.0841,65024,0
2016-02-08,1.037,1.037,0.9141,0.9521,55781,0
2016-02-09,0.9521,0.9568,0.8013,0.9237,55582,0
2016-02-10,0.9049,0.9276,0.8485,0.8766,34211,0
2016-02-11,0.8578,0.9245,0.8578,0.9071,26999,0
2016-02-12,0.8776,0.9425,0.8672,0.9322,56616,0
2016-02-16,0.9425,0.9616,0.8955,0.9406,61329,0
2016-02-17,0.9521,1.0841,0.9521,1.0274,53216,0
2016-02-18,1.0558,1.0558,0.971,1.0086,55123,0
2016-02-19,1.018,1.018,0.9332,0.9804,24100,0
2016-02-22,0.9804,1.0274,0.9804,1.0274,37577,0
2016-02-23,1.0274,1.0274,0.9332,0.9425,44191,0
2016-02-24,0.971,1.15,0.9049,1.1125,285550,0
2016-02-25,1.1125,1.1406,1.0274,1.103,40577,0
2016-02-26,1.103,1.15,1.037,1.1406,43308,0
2016-02-29,1.1406,1.3476,1.1125,1.2254,175422,0
2016-03-01,1.2537,1.4961,1.2349,1.348,249267,0
2016-03-02,1.3763,1.4234,1.3668,1.4046,48273,0
2016-03-03,1.395,1.4811,1.395,1.4811,88328,0
2016-03-04,1.4428,1.7944,1.4428,1.5191,190972,0
2016-03-07,1.5383,1.634,1.5383,1.634,68624,0
2016-03-08,1.6243,1.6243,1.4619,1.4713,47078,0
2016-03-09,1.5,1.5383,1.457,1.4811,15778,0
2016-03-10,1.4619,1.5632,1.395,1.395,19980,0
2016-03-11,1.395,1.4619,1.376,1.4141,32794,0
2016-03-14,1.3855,1.3855,1.2039,1.2134,34874,0
2016-03-15,1.2134,1.2888,1.2134,1.2612,26380,0
2016-03-16,1.2708,1.3042,1.2039,1.2518,38757,0
2016-03-17,1.2421,1.4141,1.2421,1.3568,73163,0
2016-03-18,1.4237,1.4524,1.2708,1.2898,110671,0
2016-03-21,1.309,1.3472,1.2421,1.2421,26756,0
2016-03-22,1.2707,1.2708,1.1945,1.1945,31762,0
2016-03-23,1.2326,1.2326,1.1466,1.1466,36527,0
2016-03-24,1.1752,1.309,1.1456,1.1848,52377,0
2016-03-28,1.1945,1.2421,1.137,1.137,21946,0
2016-03-29,1.1274,1.156,1.0892,1.1083,72764,0
2016-03-30,1.0892,1.156,1.0224,1.118,90692,0
2016-03-31,1.1274,1.156,1.118,1.1274,21879,0
2016-04-01,1.1466,1.2231,1.0989,1.1848,62540,0
2016-04-04,1.1945,1.1945,1.1083,1.118,61207,0
2016-04-05,1.1466,1.1466,1.0989,1.0989,13872,0
2016-04-06,1.118,1.156,1.0892,1.118,13709,0
2016-04-07,1.1274,1.1274,1.0892,1.0892,26027,0
2016-04-08,1.1083,1.3281,1.1083,1.2039,149104,0
2016-04-11,1.1945,1.4141,1.1945,1.2518,140495,0
2016-04-12,1.309,1.309,1.2278,1.2708,46430,0
2016-04-13,1.2804,1.4619,1.2708,1.4619,88081,0
2016-04-14,1.4524,1.4524,1.4046,1.4428,36246,0
2016-04-15,1.4333,1.6243,1.4059,1.5574,64403,0
2016-04-18,1.5097,1.672,1.5097,1.6149,84794,0
2016-04-19,1.6149,1.9589,1.6149,1.9205,352123,0
2016-04-20,1.9301,2.0065,1.9109,1.9494,157101,0
2016-04-21,1.9873,2.0924,1.9873,2.0448,144488,0
2016-04-22,2.0543,2.1117,2.0065,2.0161,109526,0
2016-04-25,2.0161,2.0218,1.9397,1.9683,37658,0
2016-04-26,1.9397,2.0924,1.9397,2.0733,44658,0
2016-04-27,2.0924,2.0993,1.9301,1.9683,130893,0
2016-04-28,2.0352,2.102,1.9683,2.0065,82988,0
2016-04-29,1.9779,2.0638,1.8633,1.8823,99771,0
2016-05-02,1.8536,1.9588,1.8536,1.9013,64948,0
2016-05-03,1.9013,1.9205,1.8155,1.8536,60849,0
2016-05-04,1.8058,1.8918,1.7964,1.8536,40357,0
2016-05-05,1.7868,1.8918,1.7198,1.758,36720,0
2016-05-06,1.7677,1.8749,1.7293,1.7293,13133,0
2016-05-09,1.7198,1.7677,1.634,1.6626,76058,0
2016-05-10,1.6529,1.7198,1.6529,1.7008,34861,0
2016-05-11,1.672,1.9109,1.6243,1.8536,55894,0
2016-05-12,1.9109,1.9301,1.7263,1.739,25060,0
2016-05-13,1.7964,1.8441,1.672,1.7964,39378,0
2016-05-16,1.8155,1.8918,1.7964,1.825,43992,0
2016-05-17,1.825,1.8823,1.758,1.7772,45692,0
2016-05-18,1.7772,1.7772,1.6912,1.7198,19178,0
2016-05-19,1.7677,1.9494,1.7104,1.8441,83557,0
2016-05-20,1.7964,1.8633,1.7964,1.8536,26598,0
2016-05-23,1.8823,2.0065,1.8474,1.9588,74700,0
2016-05-24,2.0065,2.3124,1.8918,2.2933,377525,0
2016-05-25,2.2933,2.3982,2.2359,2.274,62866,0
2016-05-26,2.2358,2.2358,1.9301,1.9494,121141,0
2016-05-27,1.9494,1.9588,1.9013,1.9588,67883,0
2016-05-31,1.8918,2.0912,1.8633,1.9109,75387,0
2016-06-01,1.9109,2.0532,1.8823,2.0161,53527,0
2016-06-02,1.9968,2.1016,1.987,2.0643,45656,0
2016-06-03,2.0354,2.0836,2.0354,2.0739,21888,0
2016-06-06,2.0451,2.1222,2.0451,2.0547,52201,0
2016-06-07,2.0547,2.1028,2.0547,2.0643,31942,0
2016-06-08,2.0932,2.1222,2.0451,2.0547,54524,0
2016-06-09,2.0547,2.1028,2.0354,2.0354,28611,0
2016-06-10,2.0399,2.0739,1.987,2.0451,32221,0
2016-06-13,2.0064,2.132,1.9399,1.9968,69359,0
2016-06-14,2.0161,2.0161,1.6205,1.7749,140991,0
2016-06-15,1.7557,1.7749,1.6497,1.6592,67766,0
2016-06-16,1.6497,1.746,1.6205,1.746,29229,0
2016-06-17,1.746,1.7942,1.746,1.7557,101058,0
2016-06-20,1.7846,1.8714,1.7846,1.8231,33838,0
2016-06-21,1.8329,1.8329,1.7363,1.7557,44601,0
2016-06-22,1.8135,1.8135,1.6687,1.6881,41246,0
2016-06-23,1.7653,1.8618,1.717,1.7942,58057,0
2016-06-24,1.717,1.717,1.5916,1.5916,683889,0
2016-06-27,1.6497,1.6497,1.3458,1.4276,72505,0
2016-06-28,1.4276,1.4566,1.3987,1.4083,29510,0
2016-06-29,1.4759,1.4952,1.3707,1.4854,47268,0
2016-06-30,1.4566,1.5145,1.4373,1.5145,30608,0
2016-07-01,1.5435,1.5627,1.4759,1.5241,86320,0
2016-07-05,1.4759,1.4759,1.3601,1.3987,31116,0
2016-07-06,1.3698,1.3987,1.2926,1.3408,46832,0
2016-07-07,1.3119,1.3987,1.3119,1.3794,23298,0
2016-07-08,1.3891,1.4952,1.3891,1.4952,50708,0
2016-07-11,1.4664,1.5724,1.4664,1.5241,27552,0
2016-07-12,1.5531,1.6351,1.5145,1.6109,52836,0
2016-07-13,1.6497,1.6497,1.5145,1.6398,40012,0
2016-07-14,1.6302,1.6592,1.6109,1.6497,38772,0
2016-07-15,1.6977,1.8329,1.6592,1.8231,41154,0
2016-07-18,1.8714,1.9293,1.832,1.9293,41181,0
2016-07-19,1.9293,1.9582,1.8136,1.8329,81394,0
2016-07-20,1.8037,1.8425,1.7749,1.8329,4760,0
2016-07-21,1.8618,1.8907,1.8333,1.8618,13407,0
2016-07-22,1.8714,1.9099,1.8714,1.9099,9622,0
2016-07-25,1.8714,1.881,1.8037,1.852,13022,0
2016-07-26,1.8231,1.9293,1.8136,1.9293,54123,0
2016-07-27,1.9099,1.9389,1.8714,1.9293,38296,0
2016-07-28,1.9389,1.9775,1.9002,1.9293,17853,0
2016-07-29,1.8618,1.9099,1.746,1.7942,38050,0
2016-08-01,1.7652,1.7942,1.717,1.7749,29563,0
2016-08-02,1.7557,1.7653,1.5964,1.7267,68989,0
2016-08-03,1.6881,1.7557,1.6786,1.7267,29876,0
2016-08-04,1.7363,1.8618,1.7363,1.7942,52025,0
2016-08-05,1.7942,1.9002,1.7942,1.8231,107872,0
2016-08-08,1.8231,1.9775,1.8136,1.9487,78789,0
2016-08-09,1.9775,1.9775,1.8714,1.9196,59705,0
2016-08-10,1.9678,1.9678,1.8037,1.8136,82247,0
2016-08-11,1.7846,1.977,1.7846,1.9293,133420,0
2016-08-12,1.9389,1.9389,1.8509,1.8714,27356,0
2016-08-15,1.8527,1.9389,1.7084,1.9002,91575,0
2016-08-16,1.9099,1.9775,1.881,1.8907,79867,0
2016-08-17,1.881,1.9487,1.881,1.8907,63407,0
2016-08-18,1.9487,1.9775,1.9099,1.9293,94281,0
2016-08-19,1.9196,1.9389,1.852,1.9099,53540,0
2016-08-22,1.9582,1.9582,1.899,1.9389,102807,0
2016-08-23,1.9389,2.286,1.9293,2.1704,756810,0
2016-08-24,2.1801,2.3248,2.132,2.1704,299568,0
2016-08-25,2.1222,2.2572,2.1222,2.1801,128384,0
2016-08-26,2.1801,2.4984,2.1801,2.3248,244597,0
2016-08-29,2.3922,2.5562,2.3635,2.4598,198468,0
2016-08-30,2.4887,2.6239,2.4599,2.5081,153390,0
2016-08-31,2.4598,2.5081,2.3922,2.4598,128206,0
2016-09-01,2.5279,2.5474,2.3918,2.4889,53357,0
2016-09-02,2.5376,2.6931,2.4598,2.6834,208710,0
2016-09-06,2.6931,2.8584,2.557,2.7223,334176,0
2016-09-07,2.7223,2.7223,2.5279,2.5765,80939,0
2016-09-08,2.6251,2.6251,2.5085,2.5376,46506,0
2016-09-09,2.5279,2.5474,2.2653,2.3819,83279,0
2016-09-12,2.3334,2.5279,2.3334,2.4695,89052,0
2016-09-13,2.45,2.45,2.0796,2.2362,158661,0
2016-09-14,2.2459,2.3616,2.1876,2.2946,49571,0
2016-09-15,2.2847,2.3626,2.2459,2.3237,60209,0
2016-09-16,2.3432,2.3432,2.2556,2.2653,74794,0
2016-09-19,2.2946,2.3432,2.1974,2.2847,63736,0
2016-09-20,2.3334,2.3334,2.2362,2.2362,17726,0
2016-09-21,2.2653,2.3043,2.2459,2.2847,19501,0
2016-09-22,2.3334,2.3664,2.2653,2.2946,31300,0
2016-09-23,2.314,2.314,2.1974,2.2847,63303,0
2016-09-26,2.2653,2.275,2.1487,2.2167,51523,0
2016-09-27,2.1395,2.314,2.1098,2.2556,16938,0
2016-09-28,2.2653,2.2653,2.2071,2.2459,68153,0
2016-09-29,2.2362,2.2653,2.1778,2.1974,27723,0
2016-09-30,2.1778,2.2653,2.1574,2.2362,69562,0
2016-10-03,2.2071,2.2847,2.0028,2.2265,178227,0
2016-10-04,2.2847,2.2847,2.1487,2.1778,18546,0
2016-10-05,2.1876,2.2167,2.1584,2.1876,103433,0
2016-10-06,2.1876,2.1876,2.1195,2.1681,20910,0
2016-10-07,2.1195,2.1487,1.9736,2.1293,35713,0
2016-10-10,2.1487,2.1633,2.0418,2.1389,60278,0
2016-10-11,2.1487,2.1487,2.0418,2.0806,30530,0
2016-10-12,2.0806,2.1389,2.0514,2.0806,27577,0
2016-10-13,2.0514,2.0904,1.9932,2.0418,47728,0
2016-10-14,2.0126,2.0514,1.9057,2.032,81497,0
2016-10-17,1.9736,2.0904,1.925,2.0418,21524,0
2016-10-18,2.0418,2.1389,2.0223,2.0612,22999,0
2016-10-19,2.0904,2.1098,1.9445,1.9542,151267,0
2016-10-20,1.9834,2.0709,1.9445,2.0612,117000,0
2016-10-21,2.0126,2.0709,2.0126,2.032,30083,0
2016-10-24,2.0514,2.0709,2.0028,2.0126,16981,0
2016-10-25,2.0418,2.0418,1.9348,1.964,16549,0
2016-10-26,1.964,2.032,1.9542,1.9736,20440,0
2016-10-27,1.9736,1.9931,1.9445,1.9736,37044,0
2016-10-28,1.9736,2.0514,1.9736,1.9932,129773,0
2016-10-31,2.0223,2.0223,1.8862,1.9057,60358,0
2016-11-01,1.8764,1.9348,1.7889,1.8667,58627,0
2016-11-02,1.857,1.9348,1.7889,1.8084,41779,0
2016-11-03,1.8084,1.925,1.8084,1.9057,46248,0
2016-11-04,1.9057,2.0028,1.9057,1.9542,34570,0
2016-11-07,1.9932,2.0514,1.964,2.0223,96794,0
2016-11-08,2.0418,2.3334,1.9834,2.2362,575308,0
2016-11-09,2.1389,2.3237,2.0418,2.1974,280106,0
2016-11-10,2.2071,2.4209,2.1778,2.3432,800367,0
2016-11-11,2.3723,2.3723,2.2459,2.3334,391699,0
2016-11-14,2.3334,2.5085,2.2556,2.3723,844000,0
2016-11-15,2.4307,2.596,2.3859,2.5182,233796,0
2016-11-16,2.5765,2.6737,2.4695,2.6348,184117,0
2016-11-17,2.6446,2.8282,2.596,2.6543,165280,0
2016-11-18,2.6543,2.7853,2.4987,2.5474,224332,0
2016-11-21,2.5765,2.7223,2.5667,2.6834,83582,0
2016-11-22,2.7029,2.7709,2.6569,2.7127,126883,0
2016-11-23,2.7127,2.9362,2.6737,2.9071,210312,0
2016-11-25,2.9751,2.9751,2.8293,2.8584,63165,0
2016-11-28,2.839,2.8779,2.7514,2.8293,129476,0
2016-11-29,2.8487,2.8973,2.8099,2.8682,69143,0
2016-11-30,2.9071,3.0528,2.8779,3.014,147240,0
2016-12-01,3.0238,3.0727,2.9357,2.9455,158501,0
2016-12-02,2.9455,2.9749,2.7596,2.8085,125609,0
2016-12-05,2.7693,2.926,2.7693,2.8867,98853,0
2016-12-06,2.8867,2.9357,2.8085,2.8867,193579,0
2016-12-07,2.8867,2.926,2.8379,2.8574,127376,0
2016-12-08,2.877,3.102,2.877,3.0727,437426,0
2016-12-09,3.1217,3.1706,2.9846,3.0336,205655,0
2016-12-12,3.014,3.014,2.8476,2.8966,141220,0
2016-12-13,2.8966,2.926,2.8183,2.877,59692,0
2016-12-14,2.8379,2.9064,2.7693,2.8476,102431,0
2016-12-15,2.926,3.0531,2.8672,3.0238,248593,0
2016-12-16,3.0336,3.0824,2.9749,3.0434,1465728,0
2016-12-19,3.014,3.2195,3.014,3.1901,174462,0
2016-12-20,3.2293,3.5012,3.1999,3.4544,249358,0
2016-12-21,3.5033,3.7186,3.4152,3.562,248255,0
2016-12-22,3.5424,3.6403,3.425,3.4446,117041,0
2016-12-23,3.4347,3.5033,3.3762,3.4446,115370,0
2016-12-27,3.4934,3.5523,3.3663,3.5326,91699,0
2016-12-28,3.562,3.6697,3.5033,3.6403,86098,0
2016-12-29,3.7088,3.7088,3.4347,3.5228,121660,0
2016-12-30,3.5326,3.562,3.3565,3.3858,97329,0
2017-01-03,3.474,3.5033,3.3663,3.474,78909,0
2017-01-04,3.5033,4.0121,3.474,3.9436,419683,0
2017-01-05,3.9338,3.9436,3.7283,3.7968,100320,0
2017-01-06,3.8164,3.8164,3.6598,3.7675,114422,0
2017-01-09,3.7675,3.7675,3.5523,3.6207,61354,0
2017-01-10,3.6304,3.7186,3.5914,3.6794,54076,0
2017-01-11,3.7381,3.7968,3.6516,3.7871,63162,0
2017-01-12,3.8368,3.8368,3.5816,3.65,44849,0
2017-01-13,3.6697,3.7088,3.6207,3.6403,39142,0
2017-01-17,3.6697,3.6697,3.4563,3.4837,50651,0
2017-01-18,3.4934,3.5326,3.425,3.4544,40413,0
2017-01-19,3.4641,3.5228,3.2587,3.3467,83060,0
2017-01-20,3.3663,3.4446,3.288,3.3173,75738,0
2017-01-23,3.1803,3.3467,2.9357,3.1706,101672,0
2017-01-24,3.1999,3.4631,3.1999,3.3956,76186,0
2017-01-25,3.4641,3.474,3.3761,3.3956,39577,0
2017-01-26,3.4054,3.4054,3.2303,3.337,32200,0
2017-01-27,3.3956,3.4837,3.3761,3.4446,59694,0
2017-01-30,3.4054,3.4054,3.1901,3.1999,54933,0
2017-01-31,3.1217,3.2391,3.0336,3.0434,142853,0
2017-02-01,3.0434,3.288,3.0434,3.2195,52954,0
2017-02-02,3.2293,3.2587,3.1608,3.1803,35989,0
2017-02-03,3.2488,3.2661,3.1314,3.1803,44974,0
2017-02-06,3.1118,3.1118,2.9944,3.0043,45848,0
2017-02-07,3.014,3.0824,2.9553,2.9749,64659,0
2017-02-08,2.9846,3.0434,2.8867,2.9455,66865,0
2017-02-09,2.965,3.1314,2.9455,3.102,64905,0
2017-02-10,3.0923,3.2282,3.0923,3.1608,67957,0
2017-02-13,3.1901,3.2977,3.1314,3.1999,70068,0
2017-02-14,3.1803,3.239,3.1803,3.2195,79342,0
2017-02-15,3.2195,3.2577,3.1851,3.2391,40040,0
2017-02-16,3.2293,3.3858,3.1901,3.2782,116134,0
2017-02-17,3.2782,3.4347,3.2391,3.3076,212734,0
2017-02-21,3.3271,3.8262,3.3271,3.6207,406993,0
2017-02-22,3.7283,3.7283,3.513,3.6598,161046,0
2017-02-23,3.6697,3.7283,3.2097,3.2293,235210,0
2017-02-24,3.2293,3.2782,3.1803,3.2097,31928,0
2017-02-27,3.1901,3.3271,3.1803,3.2195,51456,0
2017-02-28,3.2293,3.3076,3.1314,3.2587,98308,0
2017-03-01,3.3761,3.4054,3.2977,3.3173,45155,0
2017-03-02,3.3271,3.3271,3.1999,3.1999,72893,0
2017-03-03,3.1999,3.2488,3.1901,3.1999,34552,0
2017-03-06,3.1999,3.2097,3.1118,3.1803,35727,0
2017-03-07,3.1413,3.2684,3.1217,3.2488,113317,0
2017-03-08,3.2488,3.2782,3.014,3.0434,43296,0
2017-03-09,3.0335,3.2108,3.0335,3.1122,59407,0
2017-03-10,3.1714,3.2404,3.0193,3.063,29325,0
2017-03-13,3.0827,3.4866,3.0827,3.3289,258762,0
2017-03-14,3.2994,3.4365,3.2748,3.3486,129384,0
2017-03-15,3.3486,3.3881,3.2699,3.3388,81314,0
2017-03-16,3.3388,3.4078,3.2897,3.3782,125242,0
2017-03-17,3.3289,3.4044,3.2699,3.3486,149192,0
2017-03-20,3.3388,3.4471,3.3289,3.3979,111227,0
2017-03-21,3.3979,3.4768,3.1615,3.2502,101251,0
2017-03-22,3.2404,3.2797,3.1812,3.2404,49729,0
2017-03-23,3.2009,3.2994,3.1812,3.2699,77993,0
2017-03-24,3.2699,3.3486,3.2601,3.2896,53165,0
2017-03-27,3.2108,3.2502,3.1714,3.2108,42520,0
2017-03-28,3.1911,3.2502,3.1714,3.2206,84135,0
2017-03-29,3.2108,3.2699,3.1714,3.2304,133503,0
2017-03-30,3.2304,3.2689,3.1812,3.2206,173091,0
2017-03-31,3.2206,3.2502,3.2009,3.2304,107010,0
2017-04-03,3.2304,3.2793,3.0532,3.1222,161685,0
2017-04-04,3.132,3.1911,3.1114,3.1714,33300,0
2017-04-05,3.2108,3.2481,3.004,3.0237,44313,0
2017-04-06,3.0335,3.1517,2.9941,3.132,73785,0
2017-04-07,3.1615,3.2009,3.0827,3.1419,40963,0
2017-04-10,3.1812,3.2528,3.1714,3.2304,78100,0
2017-04-11,3.2206,3.2699,3.196,3.2404,79365,0
2017-04-12,3.2304,3.2304,3.063,3.0729,40802,0
2017-04-13,3.0729,3.0827,2.935,2.9547,59365,0
2017-04-17,2.9547,3.1419,2.9547,3.1222,67733,0
2017-04-18,3.1122,3.2009,3.1024,3.1714,75200,0
2017-04-19,3.2108,3.2404,3.1518,3.2108,76444,0
2017-04-20,3.2108,3.2601,3.1615,3.2404,78004,0
2017-04-21,3.2404,3.2797,3.1911,3.2601,98804,0
2017-04-24,3.2699,3.3979,3.2601,3.3388,136983,0
2017-04-25,3.3388,3.5358,3.315,3.457,334085,0
2017-04-26,3.4669,3.5358,3.4078,3.4866,115798,0
2017-04-27,3.4964,3.526,3.3388,3.3782,84735,0
2017-04-28,3.3684,3.3782,3.1772,3.2699,53281,0
2017-05-01,3.2699,3.3881,3.2699,3.3782,57259,0
2017-05-02,3.3881,3.3881,3.2587,3.2896,26236,0
2017-05-03,3.2601,3.3388,3.1845,3.2304,47555,0
2017-05-04,3.2404,3.2404,3.1223,3.1812,45581,0
2017-05-05,3.2404,3.4078,3.1851,3.3684,75068,0
2017-05-08,3.3388,3.3979,3.2502,3.3684,49911,0
2017-05-09,3.3586,3.4471,3.3191,3.4176,168745,0
2017-05-10,3.4078,3.4078,3.1911,3.2601,231392,0
2017-05-11,3.2304,3.3684,3.2304,3.3388,80063,0
2017-05-12,3.3289,3.7623,3.3093,3.5949,664848,0
2017-05-15,3.6933,3.8608,3.3486,3.4471,437521,0
2017-05-16,3.4471,3.5358,3.3979,3.4964,234474,0
2017-05-17,3.4964,3.4964,3.3684,3.3979,201188,0
2017-05-18,3.4373,3.457,3.3388,3.3586,112481,0
2017-05-19,3.3684,3.4471,3.3586,3.4078,173930,0
2017-05-22,3.3979,3.4373,3.3684,3.4078,159427,0
2017-05-23,3.4078,3.457,3.3881,3.4176,140070,0
2017-05-24,3.4078,3.4176,3.2994,3.3388,234659,0
2017-05-25,3.2994,3.3684,3.2502,3.3191,201670,0
2017-05-26,3.3289,3.4155,3.2612,3.3782,193225,0
2017-05-30,3.3881,3.4078,3.2896,3.3881,191889,0
2017-05-31,3.3881,3.4176,3.2995,3.3586,131229,0
2017-06-01,3.3191,3.3782,3.2994,3.3191,114224,0
2017-06-02,3.3092,3.3786,3.2894,3.3588,187532,0
2017-06-05,3.329,3.3786,3.3235,3.3687,95936,0
2017-06-06,3.3389,3.3588,3.2101,3.2498,180698,0
2017-06-07,3.22,3.2795,3.0219,3.2597,261079,0
2017-06-08,3.2498,3.3191,3.2463,3.2993,197435,0
2017-06-09,3.2993,3.3414,3.2894,3.2993,101911,0
2017-06-12,3.3389,3.3885,3.329,3.3687,309812,0
2017-06-13,3.3687,3.4281,3.3488,3.3984,150180,0
2017-06-14,3.3885,3.4578,3.3092,3.3786,124922,0
2017-06-15,3.2993,3.3984,3.2993,3.3389,123677,0
2017-06-16,3.2894,3.3574,3.2399,3.2498,155339,0
2017-06-19,3.2795,3.2993,3.2101,3.2696,76092,0
2017-06-20,3.2498,3.2696,3.121,3.121,76773,0
2017-06-21,3.1705,3.1705,2.794,3.012,259595,0
2017-06-22,3.0417,3.1309,2.9624,3.121,132503,0
2017-06-23,3.121,3.3092,3.1059,3.2696,311544,0
2017-06-26,3.1408,3.2101,3.0417,3.0516,239291,0
2017-06-27,3.0714,3.0912,2.9737,3.012,143938,0
2017-06-28,3.0516,3.1111,2.9724,3.0417,159305,0
2017-06-29,3.0516,3.0516,2.8733,2.9624,158702,0
2017-06-30,2.9624,2.9922,2.9129,2.9525,87329,0
2017-07-03,2.9525,3.0417,2.9129,3.012,35336,0
2017-07-05,3.0219,3.0417,2.9426,2.9823,100300,0
2017-07-06,2.9823,3.0417,2.9426,3.012,98476,0
2017-07-07,3.0219,3.0912,2.9724,3.0813,102990,0
2017-07-10,3.0714,3.2993,3.0615,3.2399,172005,0
2017-07-11,3.23,3.3191,3.1715,3.2696,122272,0
2017-07-12,3.329,3.3687,3.2002,3.2498,53844,0
2017-07-13,3.2498,3.2498,3.1606,3.1903,30740,0
2017-07-14,3.1804,3.2993,3.1705,3.1903,93762,0
2017-07-17,3.2002,3.2498,3.1507,3.1606,53331,0
2017-07-18,3.1705,3.1804,3.0813,3.1012,67969,0
2017-07-19,3.1012,3.1705,3.0714,3.121,75087,0
2017-07-20,3.121,3.1507,3.0813,3.121,30231,0
2017-07-21,3.1507,3.1606,3.0813,3.1111,77463,0
2017-07-24,3.121,3.2002,3.1012,3.1507,48908,0
2017-07-25,3.1705,3.2624,3.1408,3.2498,71024,0
2017-07-26,3.2498,3.3092,3.1606,3.1903,29415,0
2017-07-27,3.2002,3.2002,3.1111,3.1309,30203,0
2017-07-28,3.121,3.1705,3.0813,3.121,101952,0
2017-07-31,3.1309,3.2498,3.1071,3.1804,80255,0
2017-08-01,3.23,3.23,3.1309,3.1606,73465,0
2017-08-02,3.1705,3.2002,3.0715,3.121,36247,0
2017-08-03,3.1505,3.1505,3.0219,3.0318,39404,0
2017-08-04,3.0516,3.0615,2.9228,2.9228,250880,0
2017-08-07,2.9724,3.012,2.8336,2.8336,81480,0
2017-08-08,2.8931,3.0021,2.7841,2.8336,152767,0
2017-08-09,2.8138,2.8535,2.5265,2.576,117754,0
2017-08-10,2.5364,2.5959,2.4968,2.5067,64376,0
2017-08-11,2.3779,2.6058,2.3779,2.5562,100956,0
2017-08-14,2.5562,2.6157,2.5166,2.5463,45668,0
2017-08-15,2.5364,2.5463,2.2887,2.4076,97119,0
2017-08-16,2.368,2.4373,2.2094,2.2887,94180,0
2017-08-17,2.259,2.3581,2.2293,2.2293,55205,0
2017-08-18,2.1599,2.3184,2.1599,2.1995,58963,0
2017-08-21,2.1797,2.259,2.1797,2.1995,37320,0
2017-08-22,2.1995,2.2986,2.1995,2.2788,27566,0
2017-08-23,2.259,2.3184,2.2293,2.2392,37442,0
2017-08-24,2.2094,2.2758,2.2094,2.2293,49303,0
2017-08-25,2.2293,2.2491,2.1896,2.1995,26349,0
2017-08-28,2.2194,2.259,2.1847,2.1995,61099,0
2017-08-29,2.1797,2.2491,2.1599,2.1599,62166,0
2017-08-30,2.1599,2.2049,2.1401,2.15,33915,0
2017-08-31,2.17,2.19,2.13,2.18,70630,0
2017-09-01,2.2,2.3899,2.19,2.35,120114,0
2017-09-05,2.34,2.53,2.33,2.37,208975,0
2017-09-06,2.42,2.46,2.27,2.29,79323,0
2017-09-07,2.3,2.3,2.22,2.27,32586,0
2017-09-08,2.2551,2.32,2.23,2.27,68140,0
2017-09-11,2.3,2.37,2.29,2.33,55427,0
2017-09-12,2.33,2.42,2.32,2.34,74844,0
2017-09-13,2.35,2.4199,2.35,2.36,49525,0
2017-09-14,2.36,2.36,2.26,2.3,49463,0
2017-09-15,2.31,2.35,2.26,2.27,115217,0
2017-09-18,2.28,2.42,2.25,2.39,91998,0
2017-09-19,2.38,2.63,2.38,2.52,208328,0
2017-09-20,2.55,2.55,2.3701,2.38,80279,0
2017-09-21,2.36,2.3947,2.3531,2.37,19714,0
2017-09-22,2.37,2.489,2.3648,2.44,77921,0
2017-09-25,2.42,2.48,2.36,2.44,93910,0
2017-09-26,2.45,2.49,2.4,2.41,24861,0
2017-09-27,2.43,2.54,2.4,2.52,129848,0
2017-09-28,2.54,2.57,2.48,2.53,47165,0
2017-09-29,2.51,2.52,2.41,2.43,57213,0
2017-10-02,2.42,2.74,2.42,2.67,191769,0
2017-10-03,2.69,2.74,2.531,2.65,143013,0
2017-10-04,2.66,2.73,2.45,2.55,63475,0
2017-10-05,2.52,2.73,2.52,2.64,122059,0
2017-10-06,2.64,2.84,2.61,2.73,130698,0
2017-10-09,2.72,2.73,2.69,2.71,39030,0
2017-10-10,2.71,2.71,2.59,2.63,56481,0
2017-10-11,2.68,3,2.61,2.87,391394,0
2017-10-12,2.88,2.999,2.84,2.86,158753,0
2017-10-13,2.87,3,2.87,2.93,99752,0
2017-10-16,2.95,3.14,2.95,3.08,158417,0
2017-10-17,3.13,3.32,3.06,3.13,513809,0
2017-10-18,3.18,3.18,3.01,3.1,142802,0
2017-10-19,3.06,3.16,3.01,3.15,205746,0
2017-10-20,3.1998,3.39,3.1998,3.36,326946,0
2017-10-23,3.41,3.54,3.3649,3.43,346252,0
2017-10-24,3.5,3.7,3.4799,3.64,379447,0
2017-10-25,3.65,3.72,3.48,3.66,318892,0
2017-10-26,3.73,4.03,3.687,3.98,353911,0
2017-10-27,4.0216,4.07,3.85,4,402732,0
2017-10-30,4.099,4.22,4.0452,4.09,480486,0
2017-10-31,4.2,4.38,4.1239,4.35,496435,0
2017-11-01,4.4,4.49,3.7701,4.24,612322,0
2017-11-02,4.26,4.3,4.11,4.24,189122,0
2017-11-03,4.25,4.25,3.85,4.11,359487,0
2017-11-06,4.19,4.37,4.08,4.32,167658,0
2017-11-07,4.34,4.39,4.16,4.23,154028,0
2017-11-08,4.2,4.37,3.88,4.33,215302,0
2017-11-09,4.33,4.45,4.12,4.23,228890,0
2017-11-10,4.23,4.47,4.1701,4.3,259541,0
