Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,10.549,10.637,10.489,10.602,175680,0
2005-02-28,10.593,10.679,10.505,10.583,257589,0
2005-03-01,10.593,10.716,10.593,10.637,307168,0
2005-03-02,10.619,10.688,10.521,10.558,417272,0
2005-03-03,10.593,10.716,10.583,10.679,237823,0
2005-03-04,10.619,10.734,10.619,10.724,661876,0
2005-03-07,10.706,10.793,10.66,10.706,266712,0
2005-03-08,10.688,10.785,10.644,10.724,1861928,0
2005-03-09,10.809,10.809,10.583,10.619,305015,0
2005-03-10,10.679,10.698,10.593,10.644,354650,0
2005-03-11,10.602,10.716,10.583,10.629,366040,0
2005-03-14,10.602,10.698,10.593,10.66,1716499,0
2005-03-15,10.66,10.679,10.629,10.644,306756,0
2005-03-16,10.67,10.67,10.575,10.637,256190,0
2005-03-17,10.566,10.66,10.566,10.61,194701,0
2005-03-18,10.539,10.66,10.425,10.505,549052,0
2005-03-21,10.443,10.549,10.399,10.462,219369,0
2005-03-22,10.48,10.549,10.359,10.425,291743,0
2005-03-23,10.462,10.462,10.241,10.285,318278,0
2005-03-24,10.372,10.407,10.2,10.241,477027,0
2005-03-28,10.2,10.331,10.2,10.313,355014,0
2005-03-29,10.331,10.349,10.2,10.276,276946,0
2005-03-30,10.331,10.434,10.21,10.359,228352,0
2005-03-31,10.407,10.407,10.191,10.349,513468,0
2005-04-01,10.416,10.593,10.191,10.276,329294,0
2005-04-04,10.218,10.416,10.21,10.349,251736,0
2005-04-05,10.416,10.416,10.251,10.372,194117,0
2005-04-06,10.285,10.489,10.285,10.381,170017,0
2005-04-07,10.303,10.48,10.257,10.322,189286,0
2005-04-08,10.251,10.416,10.232,10.241,176864,0
2005-04-11,10.241,10.294,10.21,10.218,232828,0
2005-04-12,10.2,10.303,10.126,10.257,316216,0
2005-04-13,10.241,10.349,10.108,10.136,172645,0
2005-04-14,10.108,10.225,10.033,10.078,404735,0
2005-04-15,10.068,10.154,10.033,10.06,322234,0
2005-04-18,10.05,10.136,9.969,10.068,362143,0
2005-04-19,10.146,10.191,10.087,10.164,162807,0
2005-04-20,10.117,10.117,10.025,10.025,271229,0
2005-04-21,10.033,10.218,9.698,10.078,1248252,0
2005-04-22,10.068,10.078,9.621,9.77,1622044,0
2005-04-25,9.762,9.778,9.4894,9.628,639484,0
2005-04-26,9.551,9.628,9.3672,9.3672,850510,0
2005-04-27,9.3225,9.4536,9.3225,9.3225,618804,0
2005-04-28,9.3225,9.4105,9.2268,9.2268,719062,0
2005-04-29,9.254,9.3137,9.0253,9.2182,1154850,0
2005-05-02,9.2443,9.4456,9.1463,9.3039,663628,0
2005-05-03,9.2795,9.4273,9.2268,9.3407,670962,0
2005-05-04,9.4035,9.674,9.3761,9.628,1948186,0
2005-05-05,9.656,9.665,9.534,9.542,403156,0
2005-05-06,9.586,9.69,9.4536,9.603,192267,0
2005-05-09,9.534,9.674,9.534,9.628,194044,0
2005-05-10,9.534,9.586,9.3937,9.4456,288827,0
2005-05-11,9.4705,9.542,9.3407,9.4894,239756,0
2005-05-12,9.4625,9.534,9.3486,9.3672,271145,0
2005-05-13,9.4035,9.4536,9.2951,9.3039,220956,0
2005-05-16,9.3313,9.4361,9.3039,9.3937,175215,0
2005-05-17,9.542,9.542,9.2795,9.4625,263047,0
2005-05-18,9.534,9.628,9.4273,9.621,147583,0
2005-05-19,9.647,9.647,9.4273,9.4456,132421,0
2005-05-20,9.508,9.508,9.3225,9.4536,100510,0
2005-05-23,9.4804,9.603,9.4105,9.4193,119371,0
2005-05-24,9.4804,9.586,9.3407,9.4105,195277,0
2005-05-25,9.4105,9.4361,9.2268,9.2627,156764,0
2005-05-26,9.3407,9.508,9.2795,9.4456,218632,0
2005-05-27,9.3584,9.56,9.3407,9.4983,261113,0
2005-05-31,9.551,9.586,9.4105,9.4894,466857,0
2005-06-01,9.4105,9.813,9.4105,9.612,414604,0
2005-06-02,9.638,9.647,9.4705,9.568,123227,0
2005-06-03,9.542,9.576,9.3847,9.542,188933,0
2005-06-06,9.4804,9.568,9.4105,9.508,159106,0
2005-06-07,9.551,9.586,9.3761,9.4536,282863,0
2005-06-08,9.4273,9.4983,9.3584,9.3672,103632,0
2005-06-09,9.3672,9.4105,9.2627,9.3761,117510,0
2005-06-10,9.4105,9.4983,9.3761,9.4273,125972,0
2005-06-13,9.4193,9.4273,9.1828,9.3847,298071,0
2005-06-14,9.3672,9.4804,9.3407,9.4193,140754,0
2005-06-15,9.4105,9.4894,9.3225,9.4361,163612,0
2005-06-16,9.3672,9.4536,9.3407,9.4536,180770,0
2005-06-17,9.4804,9.4894,9.3937,9.4035,409321,0
2005-06-20,9.3672,9.4193,9.2864,9.4105,133098,0
2005-06-21,9.4536,9.628,9.4035,9.612,213769,0
2005-06-22,9.628,9.753,9.515,9.621,124874,0
2005-06-23,9.576,9.665,9.542,9.576,208002,0
2005-06-24,9.551,9.698,9.534,9.612,696088,0
2005-06-27,9.586,9.717,9.576,9.647,194392,0
2005-06-28,9.674,9.893,9.665,9.893,430788,0
2005-06-29,9.821,9.893,9.735,9.805,119892,0
2005-06-30,9.83,9.883,9.656,9.682,186360,0
2005-07-01,9.735,9.866,9.682,9.866,132384,0
2005-07-05,9.893,9.937,9.848,9.893,175829,0
2005-07-06,9.838,9.937,9.753,9.753,92708,0
2005-07-07,9.656,9.893,9.595,9.821,109164,0
2005-07-08,9.83,9.978,9.726,9.937,212466,0
2005-07-11,9.96,10.06,9.929,10.033,189180,0
2005-07-12,10.033,10.108,9.848,10.078,149316,0
2005-07-13,10.068,10.068,9.911,9.944,212931,0
2005-07-14,10.068,10.068,9.795,9.848,149023,0
2005-07-15,9.735,9.902,9.647,9.874,122793,0
2005-07-18,9.805,9.978,9.665,9.717,100107,0
2005-07-19,9.762,9.838,9.647,9.726,104524,0
2005-07-20,9.744,9.92,9.656,9.883,86269,0
2005-07-21,9.857,9.997,9.612,9.874,148322,0
2005-07-22,9.893,10.06,9.628,10.025,176485,0
2005-07-25,9.96,9.96,9.744,9.77,83425,0
2005-07-26,9.744,9.883,9.665,9.744,79014,0
2005-07-27,9.805,9.805,9.628,9.753,181983,0
2005-07-28,9.717,9.929,9.656,9.929,129888,0
2005-07-29,9.848,9.929,9.665,9.682,112367,0
2005-08-01,9.656,9.969,9.656,9.883,233854,0
2005-08-02,9.883,10.06,9.874,10.06,412461,0
2005-08-03,10.042,10.06,9.866,9.96,193272,0
2005-08-04,9.978,10.006,9.762,9.893,194054,0
2005-08-05,9.866,9.883,9.674,9.674,215322,0
2005-08-08,9.717,9.813,9.628,9.69,104892,0
2005-08-09,9.682,9.893,9.628,9.707,125294,0
2005-08-10,9.762,9.762,9.542,9.568,167597,0
2005-08-11,9.568,9.744,9.524,9.717,214733,0
2005-08-12,9.628,9.744,9.612,9.674,170527,0
2005-08-15,9.647,9.848,9.612,9.838,119404,0
2005-08-16,9.77,9.778,9.628,9.674,158824,0
2005-08-17,9.638,9.707,9.603,9.647,109703,0
2005-08-18,9.568,9.674,9.4804,9.515,112620,0
2005-08-19,9.4894,9.69,9.4894,9.586,191927,0
2005-08-22,9.665,9.707,9.603,9.656,75196,0
2005-08-23,9.595,9.726,9.595,9.612,100908,0
2005-08-24,9.682,9.717,9.603,9.647,358051,0
2005-08-25,9.674,9.698,9.621,9.638,158236,0
2005-08-26,9.621,9.647,9.595,9.603,381557,0
2005-08-29,9.621,9.753,9.2627,9.674,112042,0
2005-08-30,9.628,9.674,9.4536,9.542,191324,0
2005-08-31,9.603,9.638,9.508,9.586,137998,0
2005-09-01,9.628,9.726,9.551,9.628,275471,0
2005-09-02,9.576,9.674,9.56,9.628,117165,0
2005-09-06,9.612,9.753,9.595,9.753,429730,0
2005-09-07,9.682,9.69,9.612,9.69,132988,0
2005-09-08,9.586,9.647,9.56,9.621,131206,0
2005-09-09,9.568,9.698,9.568,9.638,83498,0
2005-09-12,9.586,9.674,9.551,9.638,656610,0
2005-09-13,9.586,9.603,9.4894,9.508,158019,0
2005-09-14,9.4983,9.612,9.4361,9.4625,152377,0
2005-09-15,9.508,9.534,9.4105,9.524,114355,0
2005-09-16,9.576,9.682,9.4804,9.682,426634,0
2005-09-19,9.656,9.717,9.542,9.568,155271,0
2005-09-20,9.628,9.638,9.4625,9.4983,164589,0
2005-09-21,9.542,9.542,9.4273,9.4456,205782,0
2005-09-22,9.4105,9.4361,9.2443,9.2795,166600,0
2005-09-23,9.2365,9.3761,9.2002,9.3761,144768,0
2005-09-26,9.3761,9.4894,9.2443,9.2795,277913,0
2005-09-27,9.3039,9.3039,9.1292,9.2365,260783,0
2005-09-28,9.2002,9.2627,9.0784,9.1389,354164,0
2005-09-29,9.0784,9.4193,9.0603,9.4035,295102,0
2005-09-30,9.4035,9.4273,9.2443,9.3847,338282,0
2005-10-03,9.3225,9.586,9.2705,9.2795,299234,0
2005-10-04,9.3486,9.4705,9.2268,9.2443,287257,0
2005-10-05,9.2094,9.2443,8.9991,9.0161,337322,0
2005-10-06,9.052,9.1646,8.8948,9.0253,314670,0
2005-10-07,9.1053,9.1646,9.0161,9.1053,152913,0
2005-10-10,9.1828,9.1828,8.9294,8.9387,172754,0
2005-10-11,8.9717,9.052,8.8234,8.8855,270333,0
2005-10-12,8.8855,8.9387,8.772,8.8234,180086,0
2005-10-13,8.7545,8.9812,8.7545,8.921,168461,0
2005-10-14,8.9897,9.052,8.8593,9.0161,147128,0
2005-10-17,8.9565,8.9991,8.7802,8.921,164939,0
2005-10-18,8.9634,9.0076,8.8411,8.8593,225315,0
2005-10-19,8.85,9.052,8.8411,9.052,246836,0
2005-10-20,9.052,9.1226,8.85,8.8769,252936,0
2005-10-21,8.8593,8.9991,8.8593,8.8948,439562,0
2005-10-24,8.9472,9.1053,8.8855,9.1053,179735,0
2005-10-25,9.0253,9.1053,8.8855,8.921,270641,0
2005-10-26,8.903,8.9897,8.8855,8.9387,360890,0
2005-10-27,8.903,8.921,8.8769,8.8855,463517,0
2005-10-28,8.9117,8.9812,8.8855,8.9294,326853,0
2005-10-31,8.9565,9.1053,8.903,9.07,199363,0
2005-11-01,8.9991,9.2094,8.9717,9.07,165760,0
2005-11-02,9.0433,9.2795,9.0433,9.2705,113491,0
2005-11-03,9.3225,9.3225,9.1053,9.1226,125015,0
2005-11-04,9.1743,9.2182,9.0784,9.1646,121570,0
2005-11-07,9.1916,9.2094,9.0603,9.1828,142811,0
2005-11-08,9.088,9.1916,9.07,9.1389,129914,0
2005-11-09,9.1743,9.254,9.1129,9.1646,110497,0
2005-11-10,9.2002,9.3486,9.0968,9.3313,242594,0
2005-11-11,9.2795,9.3672,9.254,9.2864,99965,0
2005-11-14,9.3137,9.3486,9.155,9.2002,160114,0
2005-11-15,9.088,9.2268,9.07,9.1053,218510,0
2005-11-16,9.1053,9.1226,9.0603,9.0784,248628,0
2005-11-17,9.07,9.1389,9.0603,9.07,199763,0
2005-11-18,9.1463,9.1646,9.088,9.1389,180472,0
2005-11-21,9.1463,9.2365,9.0603,9.2268,155670,0
2005-11-22,9.155,9.2705,9.0968,9.2094,156785,0
2005-11-23,9.1743,9.2627,9.155,9.2443,128357,0
2005-11-25,9.2443,9.3039,9.1743,9.2795,114357,0
2005-11-28,9.3137,9.3225,9.1463,9.155,190540,0
2005-11-29,9.1463,9.2864,9.1463,9.1916,209574,0
2005-11-30,9.254,9.2864,9.1828,9.2627,234370,0
2005-12-01,9.2795,9.3225,9.2365,9.3137,284739,0
2005-12-02,9.3039,9.4035,9.254,9.3847,242080,0
2005-12-05,9.3313,9.3937,9.2268,9.3137,206915,0
2005-12-06,9.3847,9.4105,9.254,9.2951,228179,0
2005-12-07,9.3313,9.3407,9.1646,9.2705,345832,0
2005-12-08,9.2182,9.3486,9.1646,9.3225,237457,0
2005-12-09,9.2864,9.4456,9.2864,9.3937,255266,0
2005-12-12,9.3486,9.4536,9.3039,9.3937,278467,0
2005-12-13,9.3672,9.4536,9.3407,9.4035,211326,0
2005-12-14,9.3486,9.4804,9.3486,9.4035,142438,0
2005-12-15,9.3584,9.4361,9.2443,9.2951,168481,0
2005-12-16,9.3313,9.4456,9.2951,9.3761,576345,0
2005-12-19,9.3584,9.3584,9.155,9.2094,147667,0
2005-12-20,9.2094,9.2705,9.0968,9.2002,179102,0
2005-12-21,9.2705,9.2705,9.088,9.1743,153908,0
2005-12-22,9.155,9.254,9.088,9.2443,160295,0
2005-12-23,9.1916,9.2705,9.1463,9.2094,100847,0
2005-12-27,9.2365,9.2795,9.0161,9.0433,144069,0
2005-12-28,9.4625,9.515,9.1916,9.3313,498550,0
2005-12-29,9.3672,9.4536,9.2864,9.2864,327263,0
2005-12-30,9.3039,9.3225,9.1916,9.2795,273403,0
2006-01-03,9.3584,9.586,9.2002,9.576,308325,0
2006-01-04,9.586,9.707,9.534,9.647,221024,0
2006-01-05,9.595,9.647,9.515,9.551,154931,0
2006-01-06,9.628,9.656,9.534,9.603,139363,0
2006-01-09,9.4804,9.787,9.4804,9.707,153540,0
2006-01-10,9.656,9.762,9.621,9.762,121945,0
2006-01-11,9.717,9.735,9.603,9.698,112863,0
2006-01-12,9.628,9.69,9.621,9.647,150602,0
2006-01-13,9.698,9.717,9.647,9.674,80067,0
2006-01-17,9.698,9.698,9.595,9.656,99969,0
2006-01-18,9.603,9.665,9.595,9.665,191471,0
2006-01-19,9.674,9.744,9.586,9.638,284989,0
2006-01-20,9.726,9.726,9.612,9.612,315784,0
2006-01-23,9.665,9.753,9.612,9.674,228998,0
2006-01-24,9.698,9.893,9.69,9.805,160381,0
2006-01-25,9.787,9.874,9.628,9.698,142164,0
2006-01-26,9.787,9.83,9.698,9.813,126879,0
2006-01-27,9.778,9.987,9.628,9.795,395681,0
2006-01-30,9.848,9.848,9.603,9.638,213247,0
2006-01-31,9.647,9.848,9.603,9.778,274311,0
2006-02-01,9.717,9.838,9.707,9.83,189687,0
2006-02-02,9.77,9.821,9.682,9.77,298455,0
2006-02-03,9.744,9.866,9.698,9.762,146680,0
2006-02-06,9.717,9.795,9.628,9.753,181377,0
2006-02-07,9.735,9.874,9.647,9.698,142781,0
2006-02-08,9.762,9.805,9.674,9.805,109193,0
2006-02-09,9.857,9.883,9.77,9.813,131456,0
2006-02-10,9.821,10.006,9.707,9.952,139197,0
2006-02-13,9.978,10.025,9.778,9.778,241869,0
2006-02-14,9.795,9.883,9.717,9.805,237291,0
2006-02-15,9.838,10.06,9.762,9.952,240117,0
2006-02-16,10.006,10.2,9.987,10.117,151485,0
2006-02-17,10.078,10.183,10.06,10.068,182070,0
2006-02-21,10.117,10.117,9.883,9.92,167774,0
2006-02-22,9.969,10.099,9.937,10.078,115978,0
2006-02-23,10.033,10.042,9.902,9.937,132246,0
2006-02-24,9.978,10.015,9.857,10.006,202541,0
2006-02-27,10.025,10.2,9.96,10.183,167013,0
2006-02-28,10.191,10.191,9.92,9.929,174229,0
2006-03-01,9.978,10.108,9.929,10.108,152093,0
2006-03-02,10.05,10.078,9.96,10.05,165286,0
2006-03-03,10.033,10.146,9.944,10.078,150975,0
2006-03-06,10.099,10.099,9.944,9.96,178537,0
2006-03-07,9.92,9.997,9.893,9.952,100124,0
2006-03-08,9.937,10.033,9.883,9.969,132056,0
2006-03-09,9.997,10.05,9.911,9.911,109180,0
2006-03-10,9.929,10.015,9.893,10.015,67268,0
2006-03-13,10.025,10.146,9.987,10.015,140159,0
2006-03-14,10.025,10.2,9.952,10.191,154728,0
2006-03-15,10.225,10.251,10.087,10.251,93802,0
2006-03-16,10.257,10.285,10.154,10.225,89920,0
2006-03-17,10.276,10.285,10.146,10.225,511726,0
2006-03-20,10.2,10.257,10.093,10.218,100797,0
2006-03-21,10.191,10.21,10.025,10.087,231785,0
2006-03-22,10.093,10.257,10.015,10.232,92236,0
2006-03-23,10.251,10.285,10.078,10.191,65581,0
2006-03-24,10.21,10.251,10.126,10.218,85201,0
2006-03-27,10.218,10.241,10.146,10.225,76370,0
2006-03-28,10.232,10.34,10.154,10.34,337239,0
2006-03-29,10.364,10.505,10.285,10.489,230845,0
2006-03-30,10.505,10.505,10.241,10.313,108217,0
2006-03-31,10.364,10.452,10.285,10.364,133302,0
2006-04-03,10.359,10.372,10.154,10.173,157523,0
2006-04-04,10.154,10.372,10.126,10.257,173306,0
2006-04-05,10.303,10.359,10.232,10.349,150038,0
2006-04-06,10.313,10.425,10.276,10.359,249016,0
2006-04-07,10.322,10.399,10.099,10.164,120725,0
2006-04-10,10.191,10.232,10.06,10.154,145649,0
2006-04-11,10.225,10.225,10.006,10.033,132028,0
2006-04-12,9.997,10.099,9.997,10.093,87814,0
2006-04-13,10.108,10.146,10.06,10.108,60109,0
2006-04-17,10.093,10.2,10.068,10.146,179487,0
2006-04-18,10.21,10.285,10.173,10.267,174857,0
2006-04-19,10.285,10.381,10.251,10.381,158274,0
2006-04-20,10.285,10.285,10.068,10.078,192455,0
2006-04-21,10.232,10.232,9.893,9.944,1290425,0
2006-04-24,9.969,9.969,9.821,9.821,647817,0
2006-04-25,9.848,9.857,9.726,9.848,1750432,0
2006-04-26,9.805,9.883,9.787,9.821,397423,0
2006-04-27,9.778,9.978,9.753,9.83,292280,0
2006-04-28,9.821,9.997,9.787,9.92,317638,0
2006-05-01,9.944,10.042,9.805,9.821,368580,0
2006-05-02,9.883,9.978,9.821,9.96,540613,0
2006-05-03,9.987,9.987,9.726,9.787,570578,0
2006-05-04,10.285,10.372,10.191,10.322,1129625,0
2006-05-05,10.313,10.364,10.183,10.322,609454,0
2006-05-08,10.294,10.364,10.183,10.276,723887,0
2006-05-09,10.294,10.34,9.997,10.025,1380920,0
2006-05-10,10.025,10.068,9.893,9.92,623197,0
2006-05-11,9.893,9.944,9.735,9.795,577963,0
2006-05-12,9.735,9.83,9.717,9.744,500747,0
2006-05-15,9.707,9.795,9.656,9.726,860672,0
2006-05-16,9.682,9.778,9.682,9.762,542991,0
2006-05-17,9.682,9.77,9.628,9.735,674264,0
2006-05-18,9.795,9.805,9.707,9.753,496068,0
2006-05-19,9.707,9.805,9.656,9.726,601657,0
2006-05-22,9.707,9.866,9.656,9.717,418585,0
2006-05-23,9.787,9.902,9.735,9.762,328264,0
2006-05-24,9.744,9.969,9.647,9.929,605414,0
2006-05-25,10.025,10.359,9.969,10.093,5384525,0
2006-05-26,10.251,10.267,10.033,10.218,529929,0
2006-05-30,10.164,10.173,10.06,10.078,441550,0
2006-05-31,10.136,10.241,10.099,10.183,428857,0
2006-06-01,10.241,10.505,10.191,10.489,782033,0
2006-06-02,10.505,10.602,10.452,10.593,698631,0
2006-06-05,10.531,10.549,10.331,10.407,462831,0
2006-06-06,10.399,10.471,10.191,10.241,265960,0
2006-06-07,10.294,10.489,10.225,10.276,397521,0
2006-06-08,10.2,10.583,10.191,10.521,290193,0
2006-06-09,10.583,10.593,10.381,10.399,398460,0
2006-06-12,10.372,10.462,10.251,10.313,371679,0
2006-06-13,10.285,10.505,10.232,10.372,258193,0
2006-06-14,10.359,10.381,10.218,10.322,269241,0
2006-06-15,10.425,10.549,10.285,10.539,232309,0
2006-06-16,10.489,10.505,10.285,10.359,971214,0
2006-06-19,10.407,10.407,10.225,10.294,139586,0
2006-06-20,10.257,10.349,10.173,10.218,200061,0
2006-06-21,10.191,10.364,10.164,10.241,227001,0
2006-06-22,10.183,10.505,10.183,10.313,195717,0
2006-06-23,10.257,10.364,10.173,10.251,156432,0
2006-06-26,10.303,10.549,10.285,10.531,132736,0
2006-06-27,10.549,10.602,10.416,10.443,252639,0
2006-06-28,10.511,10.593,10.471,10.593,155360,0
2006-06-29,10.629,10.801,10.531,10.793,387392,0
2006-06-30,10.855,10.899,10.698,10.698,664139,0
2006-07-03,10.653,10.751,10.619,10.751,108619,0
2006-07-05,10.644,10.899,10.521,10.67,242152,0
2006-07-06,10.679,10.793,10.629,10.751,126328,0
2006-07-07,10.698,10.827,10.531,10.566,154995,0
2006-07-10,10.566,10.751,10.566,10.706,162234,0
2006-07-11,10.67,10.751,10.511,10.751,185003,0
2006-07-12,10.706,10.724,10.489,10.496,185666,0
2006-07-13,10.462,10.521,10.331,10.443,292412,0
2006-07-14,10.399,10.452,10.285,10.359,189668,0
2006-07-17,10.34,10.452,10.294,10.313,138144,0
2006-07-18,10.434,10.593,10.391,10.531,204046,0
2006-07-19,10.61,10.751,10.539,10.724,228650,0
2006-07-20,10.724,10.776,10.583,10.644,179920,0
2006-07-21,10.575,10.644,10.372,10.531,260725,0
2006-07-24,10.637,10.827,10.602,10.801,352356,0
2006-07-25,10.809,10.942,10.76,10.846,369628,0
2006-07-26,10.801,10.837,10.67,10.716,200422,0
2006-07-27,10.76,10.809,10.575,10.629,223097,0
2006-07-28,10.698,10.855,10.61,10.809,274577,0
2006-07-31,10.908,10.908,10.66,10.785,230398,0
2006-08-01,10.706,10.76,10.505,10.593,140465,0
2006-08-02,10.637,10.734,10.566,10.66,140154,0
2006-08-03,10.566,10.776,10.566,10.751,247324,0
2006-08-04,10.855,10.892,10.566,10.716,273984,0
2006-08-07,10.619,10.76,10.61,10.751,138480,0
2006-08-08,10.801,10.855,10.558,10.575,247385,0
2006-08-09,10.688,10.734,10.462,10.48,231383,0
2006-08-10,10.471,10.724,10.462,10.716,166607,0
2006-08-11,10.706,10.724,10.566,10.637,90227,0
2006-08-14,10.724,10.809,10.593,10.644,118826,0
2006-08-15,10.724,10.827,10.653,10.76,195797,0
2006-08-16,10.743,10.827,10.724,10.785,126884,0
2006-08-17,10.793,10.818,10.716,10.767,115404,0
2006-08-18,10.801,10.801,10.653,10.724,139458,0
2006-08-21,10.698,10.734,10.602,10.637,93118,0
2006-08-22,10.629,10.706,10.575,10.602,78710,0
2006-08-23,10.637,10.679,10.505,10.575,219328,0
2006-08-24,10.602,10.619,10.489,10.593,123356,0
2006-08-25,10.549,10.61,10.505,10.549,88063,0
2006-08-28,10.583,10.698,10.531,10.679,99541,0
2006-08-29,10.698,10.767,10.531,10.751,191851,0
2006-08-30,10.785,10.846,10.688,10.801,364177,0
2006-08-31,10.846,10.883,10.767,10.776,266749,0
2006-09-01,10.846,10.942,10.809,10.837,363074,0
2006-09-05,10.874,10.926,10.809,10.883,153568,0
2006-09-06,10.818,10.846,10.751,10.767,93330,0
2006-09-07,10.724,10.809,10.619,10.629,114531,0
2006-09-08,10.66,10.724,10.575,10.67,66046,0
2006-09-11,10.61,10.724,10.593,10.637,101108,0
2006-09-12,10.66,10.855,10.644,10.818,220781,0
2006-09-13,10.846,10.892,10.734,10.818,252387,0
2006-09-14,10.776,10.908,10.734,10.899,211414,0
2006-09-15,10.942,11.004,10.809,10.926,565525,0
2006-09-18,10.874,10.967,10.801,10.892,167954,0
2006-09-19,10.926,10.926,10.724,10.908,200459,0
2006-09-20,10.899,11.163,10.837,11.124,316701,0
2006-09-21,11.169,11.169,10.995,11.065,171349,0
2006-09-22,11.023,11.039,10.743,10.837,298773,0
2006-09-25,10.846,10.892,10.724,10.818,373046,0
2006-09-26,10.76,10.883,10.76,10.793,252954,0
2006-09-27,10.751,10.865,10.751,10.818,110990,0
2006-09-28,10.855,10.865,10.76,10.793,185620,0
2006-09-29,10.827,10.827,10.593,10.619,236525,0
2006-10-02,10.593,10.724,10.593,10.679,308340,0
2006-10-03,10.688,10.724,10.583,10.688,170310,0
2006-10-04,10.644,10.818,10.644,10.767,178873,0
2006-10-05,10.734,10.818,10.679,10.734,346290,0
2006-10-06,10.716,10.776,10.653,10.698,167951,0
2006-10-09,10.653,10.801,10.629,10.767,238650,0
2006-10-10,10.743,10.899,10.734,10.776,300752,0
2006-10-11,10.785,10.809,10.629,10.734,249096,0
2006-10-12,10.793,10.957,10.751,10.957,393076,0
2006-10-13,10.957,11.031,10.916,10.995,318204,0
2006-10-16,10.967,11.039,10.934,10.995,192806,0
2006-10-17,10.883,10.942,10.76,10.908,208637,0
2006-10-18,10.957,10.985,10.793,10.855,352582,0
2006-10-19,10.827,10.883,10.653,10.785,258562,0
2006-10-20,10.865,10.865,10.644,10.679,258435,0
2006-10-23,10.67,10.734,10.583,10.61,491500,0
2006-10-24,10.593,10.629,10.505,10.539,263756,0
2006-10-25,10.505,10.602,10.452,10.558,275506,0
2006-10-26,10.602,10.653,10.425,10.629,224446,0
2006-10-27,10.575,10.637,10.505,10.549,296787,0
2006-10-30,10.505,10.706,10.505,10.688,280960,0
2006-10-31,10.558,10.724,10.558,10.61,398290,0
2006-11-01,10.653,10.698,10.48,10.505,336388,0
2006-11-02,10.496,10.511,10.391,10.416,339884,0
2006-11-03,10.471,10.575,10.372,10.511,375090,0
2006-11-06,10.575,10.724,10.531,10.653,167454,0
2006-11-07,10.66,10.827,10.653,10.724,187076,0
2006-11-08,10.67,10.809,10.549,10.767,153669,0
2006-11-09,10.809,10.846,10.688,10.716,245721,0
2006-11-10,10.724,10.809,10.679,10.793,145155,0
2006-11-13,10.767,10.899,10.767,10.874,165886,0
2006-11-14,10.883,10.976,10.801,10.967,321674,0
2006-11-15,10.908,11.083,10.865,11.065,271042,0
2006-11-16,11.083,11.124,10.995,11.031,207083,0
2006-11-17,11.031,11.031,10.751,11.023,187924,0
2006-11-20,10.531,11.031,10.531,11.004,135161,0
2006-11-21,11.031,11.075,10.899,10.995,126462,0
2006-11-22,11.031,11.031,10.883,10.957,95338,0
2006-11-24,10.899,10.985,10.846,10.942,38538,0
2006-11-27,10.899,10.908,10.637,10.644,244679,0
2006-11-28,10.679,10.724,10.619,10.67,122597,0
2006-11-29,10.698,10.706,10.61,10.679,191207,0
2006-11-30,10.644,10.679,10.549,10.61,310129,0
2006-12-01,10.593,10.593,10.416,10.539,229960,0
2006-12-04,10.575,10.785,10.521,10.767,236448,0
2006-12-05,10.809,10.846,10.688,10.767,108969,0
2006-12-06,10.724,10.767,10.619,10.637,112679,0
2006-12-07,10.629,10.698,10.583,10.583,88011,0
2006-12-08,10.521,10.61,10.48,10.496,106861,0
2006-12-11,10.489,10.566,10.452,10.505,182308,0
2006-12-12,10.489,10.521,10.416,10.434,348317,0
2006-12-13,10.505,10.521,10.416,10.496,174349,0
2006-12-14,10.505,10.593,10.471,10.531,278018,0
2006-12-15,10.531,10.698,10.531,10.67,510965,0
2006-12-18,10.698,10.706,10.511,10.575,142759,0
2006-12-19,10.511,10.602,10.505,10.558,197143,0
2006-12-20,10.593,10.688,10.539,10.629,156782,0
2006-12-21,10.66,10.679,10.511,10.566,114352,0
2006-12-22,10.583,10.583,10.471,10.539,66674,0
2006-12-26,10.511,10.698,10.511,10.66,111561,0
2006-12-27,10.679,10.883,10.67,10.883,160246,0
2006-12-28,10.846,10.865,10.751,10.751,102144,0
2006-12-29,10.767,10.801,10.575,10.602,180737,0
2007-01-03,10.583,10.827,10.521,10.593,233420,0
2007-01-04,10.558,10.793,10.511,10.776,253610,0
2007-01-05,10.716,10.76,10.531,10.549,278181,0
2007-01-08,10.521,10.566,10.434,10.48,262925,0
2007-01-09,10.471,10.505,10.407,10.48,322842,0
2007-01-10,10.462,10.505,10.425,10.489,331033,0
2007-01-11,10.511,10.619,10.462,10.505,208835,0
2007-01-12,10.489,10.593,10.462,10.575,206871,0
2007-01-16,10.583,10.629,10.407,10.489,145268,0
2007-01-17,10.471,10.505,10.425,10.496,548544,0
2007-01-18,10.489,10.505,10.331,10.462,626536,0
2007-01-19,10.425,10.539,10.381,10.531,358056,0
2007-01-22,10.505,10.505,10.276,10.322,1023244,0
2007-01-23,10.294,10.313,10.241,10.267,377211,0
2007-01-24,10.267,10.34,10.21,10.285,303064,0
2007-01-25,10.251,10.364,10.078,10.154,318385,0
2007-01-26,10.2,10.276,10.099,10.251,188225,0
2007-01-29,10.21,10.34,10.136,10.285,249438,0
2007-01-30,10.313,10.34,10.218,10.322,271537,0
2007-01-31,10.331,10.349,10.2,10.331,448050,0
2007-02-01,10.285,10.416,10.285,10.364,127265,0
2007-02-02,10.359,10.48,10.349,10.462,387127,0
2007-02-05,10.462,10.462,10.359,10.391,319689,0
2007-02-06,10.471,10.471,10.391,10.425,405040,0
2007-02-07,10.416,10.511,10.399,10.471,292576,0
2007-02-08,10.434,10.48,10.399,10.443,123466,0
2007-02-09,10.425,10.471,10.364,10.381,366173,0
2007-02-12,10.407,10.434,10.372,10.416,348298,0
2007-02-13,10.416,10.416,10.349,10.407,318541,0
2007-02-14,10.391,10.462,10.34,10.407,254848,0
2007-02-15,10.407,10.434,10.372,10.391,314649,0
2007-02-16,10.391,10.531,10.359,10.496,512494,0
2007-02-20,10.452,10.511,10.372,10.496,176645,0
2007-02-21,10.462,10.471,10.391,10.462,109385,0
2007-02-22,10.452,10.452,10.372,10.416,330271,0
2007-02-23,10.425,10.452,10.372,10.391,406797,0
2007-02-26,10.443,10.443,10.349,10.372,176801,0
2007-02-27,10.331,10.359,10.126,10.146,547006,0
2007-02-28,10.164,10.313,10.136,10.232,690562,0
2007-03-01,10.146,10.267,10.078,10.164,551981,0
2007-03-02,10.146,10.241,9.987,10.033,378011,0
2007-03-05,9.969,10.05,9.735,9.753,312370,0
2007-03-06,9.821,10.068,9.795,10.025,343422,0
2007-03-07,10.033,10.087,9.893,9.902,389095,0
2007-03-08,9.937,10.068,9.821,9.857,167442,0
2007-03-09,9.92,9.997,9.821,9.874,226287,0
2007-03-12,9.883,9.937,9.805,9.929,172694,0
2007-03-13,9.857,9.857,9.576,9.586,392098,0
2007-03-14,9.586,9.717,9.576,9.69,522187,0
2007-03-15,9.707,9.83,9.682,9.787,269798,0
2007-03-16,9.77,9.866,9.674,9.717,654218,0
2007-03-19,9.77,9.893,9.69,9.813,438169,0
2007-03-20,9.787,9.929,9.787,9.929,352936,0
2007-03-21,9.929,10.154,9.893,10.126,338339,0
2007-03-22,10.146,10.154,9.987,10.093,317027,0
2007-03-23,10.078,10.136,10.068,10.087,263602,0
2007-03-26,10.068,10.108,9.969,10.068,271022,0
2007-03-27,10.033,10.078,9.937,9.96,248544,0
2007-03-28,9.952,9.96,9.838,9.911,721561,0
2007-03-29,9.987,9.987,9.848,9.944,316805,0
2007-03-30,9.96,10.025,9.874,9.952,403754,0
2007-04-02,9.952,9.96,9.744,9.762,352439,0
2007-04-03,9.813,9.902,9.805,9.893,492939,0
2007-04-04,9.893,9.911,9.83,9.874,358239,0
2007-04-05,9.866,9.883,9.83,9.866,184569,0
2007-04-09,9.821,9.838,9.638,9.69,488810,0
2007-04-10,9.674,9.726,9.647,9.656,165826,0
2007-04-11,9.682,9.698,9.568,9.595,662045,0
2007-04-12,9.603,9.707,9.586,9.698,347855,0
2007-04-13,9.682,9.726,9.656,9.726,767416,0
2007-04-16,9.762,9.969,9.762,9.952,439209,0
2007-04-17,9.911,9.952,9.893,9.92,463371,0
2007-04-18,9.893,9.987,9.874,9.969,465552,0
2007-04-19,9.893,10.033,9.821,10.033,416613,0
2007-04-20,10.117,10.34,10.078,10.34,583531,0
2007-04-23,10.285,10.381,10.2,10.285,406584,0
2007-04-24,10.285,10.285,10.154,10.218,429296,0
2007-04-25,10.257,10.331,10.232,10.313,157124,0
2007-04-26,10.276,10.372,10.21,10.313,256647,0
2007-04-27,10.267,10.359,10.241,10.313,245182,0
2007-04-30,10.294,10.331,10.218,10.322,807615,0
2007-05-01,10.313,10.416,10.294,10.399,460632,0
2007-05-02,10.381,10.531,10.381,10.48,1727321,0
2007-05-03,10.462,10.539,10.434,10.489,178910,0
2007-05-04,10.496,10.531,10.452,10.496,223164,0
2007-05-07,10.471,10.511,10.381,10.511,433473,0
2007-05-08,10.462,10.531,10.416,10.511,316892,0
2007-05-09,10.462,10.539,10.425,10.511,295195,0
2007-05-10,10.443,10.452,10.313,10.331,538931,0
2007-05-11,10.391,10.539,10.225,10.531,315747,0
2007-05-14,10.505,10.521,10.285,10.313,573968,0
2007-05-15,10.276,10.331,10.173,10.21,573141,0
2007-05-16,10.218,10.34,10.2,10.331,708064,0
2007-05-17,10.322,10.34,10.126,10.183,218983,0
2007-05-18,10.183,10.191,10.078,10.154,268456,0
2007-05-21,10.117,10.364,10.093,10.359,375825,0
2007-05-22,10.322,10.521,10.313,10.505,254522,0
2007-05-23,10.531,10.539,10.331,10.349,256808,0
2007-05-24,10.313,10.381,10.21,10.267,356580,0
2007-05-25,10.276,10.359,10.232,10.34,628136,0
2007-05-29,10.391,10.407,10.331,10.349,197839,0
2007-05-30,10.251,10.359,10.251,10.34,198738,0
2007-05-31,10.372,10.372,10.294,10.359,307926,0
2007-06-01,10.407,10.48,10.349,10.452,659293,0
2007-06-04,10.434,10.48,10.391,10.452,168167,0
2007-06-05,10.391,10.425,10.267,10.331,284352,0
2007-06-06,10.285,10.285,10.164,10.257,257036,0
2007-06-07,10.21,10.241,10.068,10.087,220989,0
2007-06-08,10.068,10.21,10.06,10.191,180806,0
2007-06-11,10.146,10.191,10.078,10.146,125080,0
2007-06-12,10.078,10.108,9.944,9.969,214055,0
2007-06-13,9.969,10.093,9.902,10.093,206827,0
2007-06-14,10.078,10.173,10.078,10.126,289566,0
2007-06-15,10.251,10.313,10.183,10.285,885055,0
2007-06-18,10.285,10.285,10.093,10.099,376347,0
2007-06-19,10.068,10.108,10.06,10.078,255532,0
2007-06-20,10.087,10.117,10.033,10.042,441463,0
2007-06-21,10.006,10.136,10.006,10.117,395318,0
2007-06-22,10.078,10.136,10.033,10.126,1156046,0
2007-06-25,10.099,10.2,10.06,10.099,397956,0
2007-06-26,10.146,10.154,10.025,10.025,515672,0
2007-06-27,10.025,10.146,9.96,10.117,453224,0
2007-06-28,10.136,10.164,10.068,10.108,336010,0
2007-06-29,10.164,10.191,10.068,10.093,378606,0
2007-07-02,10.146,10.2,10.068,10.146,242763,0
2007-07-03,10.154,10.267,10.068,10.257,216974,0
2007-07-05,10.251,10.276,10.117,10.191,276822,0
2007-07-06,10.164,10.232,10.087,10.099,228502,0
2007-07-09,10.099,10.146,10.068,10.099,186616,0
2007-07-10,10.108,10.108,9.987,10.025,359222,0
2007-07-11,10.006,10.087,9.987,10.05,429460,0
2007-07-12,10.087,10.164,10.06,10.154,310095,0
2007-07-13,10.108,10.154,10.078,10.093,221687,0
2007-07-16,10.05,10.2,10.042,10.068,593849,0
2007-07-17,10.099,10.173,10.068,10.093,225761,0
2007-07-18,10.033,10.087,9.735,9.838,594013,0
2007-07-19,9.883,10.015,9.883,10.006,363392,0
2007-07-20,9.978,9.978,9.717,9.795,492487,0
2007-07-23,9.813,9.911,9.638,9.874,592103,0
2007-07-24,9.866,10.108,9.508,9.515,602785,0
2007-07-25,9.568,9.674,9.4456,9.515,724171,0
2007-07-26,9.4105,9.4625,9.1389,9.4035,950182,0
2007-07-27,9.3584,9.4804,9.2795,9.3137,333398,0
2007-07-30,9.4193,9.4456,9.1226,9.3937,363301,0
2007-07-31,9.4536,9.551,9.1916,9.1916,464256,0
2007-08-01,9.1916,9.2951,9.1743,9.2864,615169,0
2007-08-02,9.3039,9.4625,9.1916,9.3407,648123,0
2007-08-03,9.3039,9.3407,8.9812,9.0076,415492,0
2007-08-06,9.052,9.612,8.9717,9.56,703352,0
2007-08-07,9.4894,9.821,9.3407,9.753,614617,0
2007-08-08,9.838,10.496,9.83,10.218,1148488,0
2007-08-09,9.987,10.679,9.987,10.313,930461,0
2007-08-10,10.154,10.452,9.883,10.099,696666,0
2007-08-13,10.241,10.331,9.656,9.674,555734,0
2007-08-14,9.638,9.753,9.586,9.595,290034,0
2007-08-15,9.603,9.96,9.551,9.674,280579,0
2007-08-16,9.665,10.425,9.647,10.425,745823,0
2007-08-17,10.637,10.679,10.407,10.549,848698,0
2007-08-20,10.539,10.575,10.391,10.539,526918,0
2007-08-21,10.496,10.688,10.471,10.575,673107,0
2007-08-22,10.698,10.716,10.48,10.558,304602,0
2007-08-23,10.66,10.679,10.407,10.407,268145,0
2007-08-24,10.391,10.505,10.322,10.505,245229,0
2007-08-27,10.48,10.505,10.372,10.407,212277,0
2007-08-28,10.322,10.349,10.164,10.313,402474,0
2007-08-29,10.391,10.505,10.313,10.48,288885,0
2007-08-30,10.359,10.521,10.267,10.425,232694,0
2007-08-31,10.521,10.549,10.331,10.381,347835,0
2007-09-04,10.381,10.549,10.303,10.364,349234,0
2007-09-05,10.276,10.391,10.173,10.303,267379,0
2007-09-06,10.313,10.391,10.173,10.372,142583,0
2007-09-07,10.21,10.276,10.154,10.2,218916,0
2007-09-10,10.241,10.349,10.025,10.2,179429,0
2007-09-11,10.241,10.416,10.164,10.364,209155,0
2007-09-12,10.303,10.359,10.2,10.241,124390,0
2007-09-13,10.313,10.372,10.164,10.232,170321,0
2007-09-14,10.117,10.331,10.025,10.331,207182,0
2007-09-17,10.294,10.313,10.154,10.257,540538,0
2007-09-18,10.294,10.61,10.2,10.539,435619,0
2007-09-19,10.629,10.67,10.531,10.549,493492,0
2007-09-20,10.511,10.637,10.471,10.511,318804,0
2007-09-21,10.602,10.61,10.434,10.511,404959,0
2007-09-24,10.489,10.549,10.364,10.399,192540,0
2007-09-25,10.364,10.452,10.303,10.34,198006,0
2007-09-26,10.364,10.443,10.276,10.303,223172,0
2007-09-27,10.331,10.381,10.285,10.364,102937,0
2007-09-28,10.34,10.391,10.146,10.322,282858,0
2007-10-01,10.285,10.505,10.117,10.48,317479,0
2007-10-02,10.505,10.539,10.452,10.489,246207,0
2007-10-03,10.391,10.539,10.285,10.381,230642,0
2007-10-04,10.443,10.505,10.407,10.505,210406,0
2007-10-05,10.505,10.558,10.48,10.505,272464,0
2007-10-08,10.462,10.724,10.364,10.688,613803,0
2007-10-09,10.679,10.698,10.531,10.575,367340,0
2007-10-10,10.511,10.549,10.399,10.443,189251,0
2007-10-11,10.48,10.593,10.34,10.372,337411,0
2007-10-12,10.425,10.48,10.303,10.331,128996,0
2007-10-15,10.303,10.331,10.068,10.068,386377,0
2007-10-16,10.06,10.126,9.937,9.987,351413,0
2007-10-17,10.099,10.471,9.821,9.883,513338,0
2007-10-18,9.893,9.952,9.77,9.866,356462,0
2007-10-19,9.866,9.866,9.4625,9.4625,507551,0
2007-10-22,9.3847,9.4536,9.2627,9.4035,639863,0
2007-10-23,9.4983,9.534,9.2627,9.4456,390080,0
2007-10-24,9.3584,9.4705,9.1226,9.3847,510589,0
2007-10-25,9.3937,9.647,9.2365,9.4361,516358,0
2007-10-26,9.551,9.744,9.3847,9.717,207223,0
2007-10-29,9.762,9.838,9.542,9.628,255224,0
2007-10-30,9.603,9.762,9.551,9.674,245846,0
2007-10-31,9.735,9.787,9.551,9.726,375104,0
2007-11-01,9.576,9.576,9.1916,9.1916,492426,0
2007-11-02,9.3137,9.4456,9.0161,9.1129,525014,0
2007-11-05,9.0161,9.0784,8.7975,8.9897,428447,0
2007-11-06,9.1292,9.603,9.1292,9.56,656597,0
2007-11-07,9.4273,9.534,9.0253,9.052,369217,0
2007-11-08,9.1389,9.2627,8.9717,9.0603,675237,0
2007-11-09,8.9717,9.2094,8.8326,9.1389,670574,0
2007-11-12,9.1226,9.4983,9.088,9.3407,464361,0
2007-11-13,9.4105,9.542,9.3407,9.542,313889,0
2007-11-14,9.595,9.603,9.3407,9.4273,377354,0
2007-11-15,9.3761,9.4456,9.1226,9.1916,675783,0
2007-11-16,9.2094,9.2094,8.9812,9.1226,444682,0
2007-11-19,9.0076,9.1226,8.7802,8.9897,440328,0
2007-11-20,8.9565,9.1292,8.8066,9.1053,625044,0
2007-11-21,9.07,9.2951,8.9812,9.0161,406903,0
2007-11-23,9.1053,9.3847,9.0433,9.2705,134783,0
2007-11-26,9.2365,9.2365,8.6487,8.728,718419,0
2007-11-27,8.7545,8.8411,8.6664,8.7188,753688,0
2007-11-28,8.772,8.8948,8.7454,8.8066,768937,0
2007-11-29,8.8066,8.8066,8.6664,8.7545,533257,0
2007-11-30,8.8855,9.0603,8.7975,8.8593,732398,0
2007-12-03,8.816,8.8411,8.6579,8.6579,618102,0
2007-12-04,8.6664,8.7545,8.474,8.7108,373548,0
2007-12-05,8.7545,8.7802,8.6312,8.728,689088,0
2007-12-06,8.728,8.8411,8.6925,8.7975,909282,0
2007-12-07,8.85,8.9387,8.7545,8.903,248944,0
2007-12-10,8.903,9.0603,8.816,9.0433,317157,0
2007-12-11,9.0968,9.1646,8.728,8.7545,430637,0
2007-12-12,8.9812,9.0161,8.5788,8.7108,449134,0
2007-12-13,8.614,8.8678,8.5701,8.85,460967,0
2007-12-14,8.7188,8.903,8.6487,8.7013,402374,0
2007-12-17,8.6487,8.8769,8.6487,8.7894,493680,0
2007-12-18,8.921,9.1916,8.772,9.1646,544457,0
2007-12-19,9.1292,9.2795,9.052,9.1916,463204,0
2007-12-20,9.2705,9.2705,8.9294,9.254,546169,0
2007-12-21,9.3761,9.534,9.2002,9.4983,1357771,0
2007-12-24,9.4804,9.542,9.3937,9.4625,197965,0
2007-12-26,9.3937,9.568,9.3761,9.534,295190,0
2007-12-27,9.4804,9.551,9.1916,9.1916,255541,0
2007-12-28,9.3039,9.4035,9.1292,9.1292,240678,0
2007-12-31,9.1053,9.3672,9.0161,9.254,393896,0
2008-01-02,9.2182,9.3937,9.1053,9.3225,540875,0
2008-01-03,9.3039,9.4456,9.2094,9.3313,649628,0
2008-01-04,9.2182,9.3225,9.2002,9.2094,533842,0
2008-01-07,9.2365,9.524,9.2365,9.3486,543356,0
2008-01-08,9.3761,9.4361,9.0161,9.0339,584425,0
2008-01-09,9.0161,9.2443,8.7975,9.2443,622693,0
2008-01-10,9.1389,9.508,9.052,9.3937,587089,0
2008-01-11,9.3584,9.4705,9.2002,9.2365,500379,0
2008-01-14,9.2951,9.4361,9.155,9.3313,350104,0
2008-01-15,9.1916,9.4705,9.155,9.3407,342855,0
2008-01-16,9.3313,9.515,9.2951,9.3137,611571,0
2008-01-17,9.4035,9.4035,9.1226,9.155,515165,0
2008-01-18,9.0603,9.4361,9.0603,9.3761,750354,0
2008-01-22,9.052,9.717,9.052,9.595,911965,0
2008-01-23,9.3313,10.154,9.1916,10.154,1162352,0
2008-01-24,10.154,10.276,9.929,10.078,847844,0
2008-01-25,10.126,10.154,9.893,9.944,426403,0
2008-01-28,9.944,10.285,9.726,10.241,674707,0
2008-01-29,10.331,10.331,9.937,10.241,380604,0
2008-01-30,10.191,10.391,9.969,10.136,675361,0
2008-01-31,10.033,10.76,9.969,10.76,1517205,0
2008-02-01,10.785,10.785,10.489,10.549,634653,0
2008-02-04,10.511,10.593,9.77,10.416,577487,0
2008-02-05,10.21,10.505,9.997,10.257,379794,0
2008-02-06,10.359,10.593,10.257,10.359,465761,0
2008-02-07,10.276,10.505,10.078,10.232,721969,0
2008-02-08,10.232,10.425,9.805,10.025,809095,0
2008-02-11,10.05,10.146,9.838,9.987,466980,0
2008-02-12,10.025,10.117,9.857,10.033,487453,0
2008-02-13,10.154,10.2,9.902,10.087,285863,0
2008-02-14,10.126,10.126,9.929,10.015,403474,0
2008-02-15,9.937,10.108,9.848,10.025,598005,0
2008-02-19,10.154,10.154,9.77,9.848,352791,0
2008-02-20,9.795,10.078,9.735,9.96,302462,0
2008-02-21,10.05,10.154,9.717,9.77,383077,0
2008-02-22,9.762,9.813,9.4983,9.762,536086,0
2008-02-25,9.778,9.821,9.568,9.753,329690,0
2008-02-26,9.753,9.978,9.69,9.838,371440,0
2008-02-27,9.778,9.911,9.628,9.682,277163,0
2008-02-28,9.698,9.707,9.515,9.515,315996,0
2008-02-29,9.4625,9.682,9.4105,9.4105,550917,0
2008-03-03,9.4361,9.586,9.1646,9.1828,772013,0
2008-03-04,9.1053,9.3407,8.9897,9.2268,573907,0
2008-03-05,9.2864,9.4105,8.9897,9.0253,548853,0
2008-03-06,8.9717,9.0784,8.8855,8.8948,408170,0
2008-03-07,8.7975,9.1292,8.7975,8.9387,501323,0
2008-03-10,8.9565,9.2182,8.903,8.9812,400518,0
2008-03-11,9.2627,9.707,9.2094,9.698,648235,0
2008-03-12,9.717,9.848,9.551,9.56,727733,0
2008-03-13,9.4273,9.937,9.4273,9.813,411547,0
2008-03-14,9.902,9.902,9.3313,9.542,486623,0
2008-03-17,9.254,9.857,9.2268,9.665,336136,0
2008-03-18,9.874,10.068,9.638,10.05,366025,0
2008-03-19,10.093,10.108,9.717,9.717,458025,0
2008-03-20,9.813,9.987,9.4035,9.92,1273990,0
2008-03-24,9.937,10.068,9.857,9.893,485364,0
2008-03-25,9.911,10.033,9.726,9.787,383032,0
2008-03-26,9.717,9.902,9.647,9.805,361747,0
2008-03-27,9.838,9.838,9.568,9.576,246148,0
2008-03-28,9.568,9.647,9.3486,9.3584,152383,0
2008-03-31,9.3761,9.674,9.2443,9.4035,303115,0
2008-04-01,9.524,9.805,9.4193,9.778,252208,0
2008-04-02,9.838,9.857,9.628,9.778,258159,0
2008-04-03,9.707,9.787,9.551,9.717,229236,0
2008-04-04,9.753,9.753,9.4804,9.534,168516,0
2008-04-07,9.576,9.717,9.4804,9.542,154365,0
2008-04-08,9.4705,9.542,9.4193,9.4894,163432,0
2008-04-09,9.508,9.524,9.2002,9.2182,197208,0
2008-04-10,9.2365,9.3486,9.155,9.2094,222231,0
2008-04-11,9.1226,9.1916,8.921,8.9294,284287,0
2008-04-14,8.9294,9.052,8.85,8.8855,260696,0
2008-04-15,8.8948,9.052,8.8678,8.9565,356574,0
2008-04-16,8.9812,9.3137,8.9812,9.2705,243350,0
2008-04-17,9.2002,9.2627,9.0161,9.2002,174008,0
2008-04-18,9.4361,9.612,9.1916,9.4105,265415,0
2008-04-21,9.3584,9.838,9.3225,9.77,421102,0
2008-04-22,9.698,9.874,9.4536,9.707,405292,0
2008-04-23,9.744,9.762,9.656,9.674,239691,0
2008-04-24,9.698,9.987,9.612,9.937,322016,0
2008-04-25,9.952,9.969,9.762,9.857,254409,0
2008-04-28,9.83,9.929,9.69,9.821,289819,0
2008-04-29,9.838,9.969,9.698,9.866,324629,0
2008-04-30,9.911,9.929,9.753,9.795,247289,0
2008-05-01,9.805,9.96,9.805,9.952,329996,0
2008-05-02,10.025,10.078,9.726,9.893,314932,0
2008-05-05,9.838,9.944,9.726,9.778,237114,0
2008-05-06,9.717,9.874,9.665,9.698,260230,0
2008-05-07,9.726,9.866,9.3672,9.4105,353884,0
2008-05-08,9.4273,9.515,9.2627,9.2705,284217,0
2008-05-09,9.2365,9.3225,9.1828,9.2795,394846,0
2008-05-12,9.3313,9.568,9.3313,9.515,192732,0
2008-05-13,9.551,9.682,9.3761,9.665,161972,0
2008-05-14,9.656,9.848,9.656,9.698,269306,0
2008-05-15,9.682,9.682,9.4536,9.628,122042,0
2008-05-16,9.674,9.682,9.2951,9.4705,269827,0
2008-05-19,9.4536,9.542,9.3672,9.3847,275138,0
2008-05-20,9.3313,9.4705,9.2795,9.3407,257668,0
2008-05-21,9.3672,9.4804,9.3225,9.4536,215097,0
2008-05-22,9.612,9.628,9.3847,9.612,272116,0
2008-05-23,9.542,9.628,9.4193,9.586,411353,0
2008-05-27,9.621,9.795,9.534,9.787,274331,0
2008-05-28,9.857,9.883,9.595,9.77,322942,0
2008-05-29,9.744,10.025,9.656,9.952,251022,0
2008-05-30,9.952,9.952,9.568,9.707,436381,0
2008-06-02,9.698,9.848,9.674,9.83,376350,0
2008-06-03,9.857,10.06,9.515,9.77,726277,0
2008-06-04,9.707,9.944,9.682,9.83,190155,0
2008-06-05,9.83,10.05,9.656,9.952,290207,0
2008-06-06,9.874,9.893,9.638,9.638,192646,0
2008-06-09,9.69,9.821,9.4804,9.568,229530,0
2008-06-10,9.4625,9.778,9.4625,9.698,263288,0
2008-06-11,9.69,9.893,9.4705,9.56,370635,0
2008-06-12,9.665,9.952,9.576,9.674,324239,0
2008-06-13,9.762,9.805,9.4804,9.621,260027,0
2008-06-16,9.603,9.911,9.568,9.893,230897,0
2008-06-17,9.857,9.857,9.647,9.647,201406,0
2008-06-18,9.621,9.628,9.4456,9.542,216749,0
2008-06-19,9.542,9.56,9.2705,9.4705,266967,0
2008-06-20,9.4105,9.621,9.2951,9.534,513473,0
2008-06-23,9.551,9.595,9.254,9.3137,228060,0
2008-06-24,9.2365,9.515,9.1129,9.4105,352945,0
2008-06-25,9.4193,9.726,9.4035,9.515,283658,0
2008-06-26,9.3847,9.4705,9.2951,9.3407,174248,0
2008-06-27,9.3039,9.576,8.9812,8.9812,566796,0
2008-06-30,8.9991,9.0603,8.7894,8.7894,297186,0
2008-07-01,8.7975,9.1129,8.7545,9.1053,270184,0
2008-07-02,9.088,9.088,8.8234,8.8855,244753,0
2008-07-03,8.8855,8.9812,8.7894,8.7894,147577,0
2008-07-07,8.8234,8.9472,8.614,8.675,343124,0
2008-07-08,8.7108,9.1226,8.7108,9.1226,472671,0
2008-07-09,9.1389,9.4035,8.8678,8.8948,309528,0
2008-07-10,8.8948,9.3937,8.7108,9.2002,249467,0
2008-07-11,9.1053,9.4273,8.9387,9.4035,215493,0
2008-07-14,9.4983,9.595,8.8326,8.85,276967,0
2008-07-15,8.7545,9.1129,8.4038,8.8066,585109,0
2008-07-16,8.8234,9.551,8.816,9.508,599024,0
2008-07-17,9.621,9.821,9.4035,9.647,683359,0
2008-07-18,9.595,10.06,9.4894,10.042,759804,0
2008-07-21,10.042,10.218,9.969,10.087,496083,0
2008-07-22,10.05,10.399,9.987,10.399,885521,0
2008-07-23,10.372,10.471,10.146,10.331,668388,0
2008-07-24,10.364,10.425,10.068,10.2,327855,0
2008-07-25,10.267,10.359,9.893,10.257,269789,0
2008-07-28,10.21,10.322,9.744,9.866,327624,0
2008-07-29,10.006,10.489,9.893,10.489,563277,0
2008-07-30,10.505,10.505,10.232,10.425,329405,0
2008-07-31,10.257,10.462,10.042,10.241,334445,0
2008-08-01,10.285,10.434,9.902,10.407,266895,0
2008-08-04,10.381,10.391,9.944,10.303,310453,0
2008-08-05,10.407,10.425,10.164,10.416,317681,0
2008-08-06,10.391,10.462,10.303,10.462,491335,0
2008-08-07,10.331,10.452,10.183,10.257,307002,0
2008-08-08,10.225,10.496,10.154,10.489,366017,0
2008-08-11,10.462,10.679,10.276,10.679,491288,0
2008-08-12,10.558,10.558,10.303,10.505,207571,0
2008-08-13,10.471,10.629,10.313,10.496,480065,0
2008-08-14,10.471,10.66,10.443,10.593,303898,0
2008-08-15,10.629,10.653,10.452,10.593,532558,0
2008-08-18,10.593,10.637,10.416,10.511,441360,0
2008-08-19,10.399,10.593,10.372,10.531,281187,0
2008-08-20,10.566,10.66,10.349,10.496,297332,0
2008-08-21,10.381,10.539,10.331,10.381,271892,0
2008-08-22,10.496,10.593,10.34,10.505,217733,0
2008-08-25,10.407,10.496,10.364,10.416,440333,0
2008-08-26,10.391,10.452,10.251,10.381,298173,0
2008-08-27,10.391,10.471,10.21,10.416,400583,0
2008-08-28,10.416,10.521,10.364,10.496,590338,0
2008-08-29,10.399,10.619,10.381,10.549,330469,0
2008-09-02,10.837,10.837,10.558,10.724,434924,0
2008-09-03,10.644,10.801,10.505,10.66,505885,0
2008-09-04,10.531,10.67,10.462,10.462,464677,0
2008-09-05,10.372,10.48,10.276,10.372,468818,0
2008-09-08,10.76,10.776,10.407,10.505,612111,0
2008-09-09,10.462,10.698,10.276,10.531,454497,0
2008-09-10,10.67,10.67,10.285,10.416,295598,0
2008-09-11,10.364,10.549,10.21,10.505,307911,0
2008-09-12,10.364,10.716,10.364,10.688,303309,0
2008-09-15,10.539,10.716,10.232,10.267,314525,0
2008-09-16,9.997,10.679,9.997,10.61,602473,0
2008-09-17,10.331,10.496,9.838,9.838,533649,0
2008-09-18,10.05,10.505,9.515,10.505,1022465,0
2008-09-19,12.394,12.476,10.042,10.743,967307,0
2008-09-22,10.942,10.942,10.025,10.416,345138,0
2008-09-23,10.372,10.743,10.191,10.698,224223,0
2008-09-24,10.539,10.76,10.21,10.313,206327,0
2008-09-25,10.679,10.751,10.241,10.407,164566,0
2008-09-26,10.225,10.706,9.96,10.706,119003,0
2008-09-29,10.399,10.942,9.682,10.251,175397,0
2008-09-30,10.164,10.505,9.937,9.937,258801,0
2008-10-01,9.969,10.489,9.638,10.462,198110,0
2008-10-02,10.349,10.416,9.893,10.117,209705,0
2008-10-03,9.96,10.322,9.96,10.136,181523,0
2008-10-06,9.902,10.313,9.717,10.232,311504,0
2008-10-07,10.294,10.489,9.857,9.893,313118,0
2008-10-08,9.717,10.505,9.717,9.874,241946,0
2008-10-09,9.997,9.997,9.3313,9.3313,463620,0
2008-10-10,8.8234,9.628,8.6841,9.3672,1046470,0
2008-10-13,9.3672,9.656,8.5352,9.2443,789293,0
2008-10-14,9.621,9.621,9.1463,9.4193,580890,0
2008-10-15,9.2365,9.4361,9.2365,9.2443,303457,0
2008-10-16,9.4273,10.257,9.2002,10.146,437297,0
2008-10-17,9.56,10.434,9.3584,10.06,378911,0
2008-10-20,10.21,10.21,9.647,9.821,239676,0
2008-10-21,9.638,9.69,9.3137,9.3225,243471,0
2008-10-22,9.2864,9.726,9.2365,9.254,246078,0
2008-10-23,9.3137,9.621,9.07,9.2443,331549,0
2008-10-24,8.8066,9.534,8.8066,9.0433,305078,0
2008-10-27,8.9387,9.4804,8.7894,8.7894,208764,0
2008-10-28,8.9634,9.3225,8.7975,9.2951,339796,0
2008-10-29,9.3761,9.621,9.1646,9.3225,294925,0
2008-10-30,9.568,9.603,9.1463,9.603,286442,0
2008-10-31,9.508,10.093,9.2795,10.093,393292,0
2008-11-03,10.006,10.191,9.647,10.006,157183,0
2008-11-04,10.191,10.276,9.787,10.108,231426,0
2008-11-05,9.978,9.978,9.2795,9.3313,364575,0
2008-11-06,9.2094,9.682,9.2094,9.4804,319384,0
2008-11-07,9.568,9.647,9.3225,9.515,232968,0
2008-11-10,9.656,9.838,9.2182,9.2705,231578,0
2008-11-11,9.2864,9.744,9.2627,9.4193,243367,0
2008-11-12,9.3313,9.628,9.1292,9.1463,245696,0
2008-11-13,9.2268,9.929,9.1053,9.902,350194,0
2008-11-14,9.717,9.92,9.2443,9.2627,257967,0
2008-11-17,9.2443,9.4894,9.2002,9.2268,197876,0
2008-11-18,9.3039,9.515,8.9294,9.2951,248161,0
2008-11-19,9.2002,9.621,8.7454,8.7454,300016,0
2008-11-20,8.772,9.0161,8.5439,8.5788,464431,0
2008-11-21,8.7545,8.8326,7.5459,8.5788,574429,0
2008-11-24,8.8234,9.155,8.5002,9.0603,327270,0
2008-11-25,9.1646,9.1646,8.6404,8.816,373480,0
2008-11-26,8.6404,8.8769,8.4214,8.8411,328456,0
2008-11-28,8.7545,8.9897,8.7108,8.9717,94053,0
2008-12-01,8.7894,8.9897,7.7561,7.7822,392002,0
2008-12-02,7.9223,8.22,7.8174,8.2025,284971,0
2008-12-03,8.0362,8.5966,7.905,8.395,250287,0
2008-12-04,8.2462,8.6664,8.2288,8.3601,295986,0
2008-12-05,8.2113,8.8948,8.2113,8.8855,324109,0
2008-12-08,9.0603,9.1292,8.6664,8.8678,255058,0
2008-12-09,8.772,9.1646,8.5616,8.605,212462,0
2008-12-10,8.6664,8.9812,8.4649,8.7454,189597,0
2008-12-11,8.6404,8.9565,8.4038,8.4389,218538,0
2008-12-12,8.3601,8.9294,8.2377,8.903,233639,0
2008-12-15,8.9387,9.0076,8.4564,8.7188,170712,0
2008-12-16,8.8855,9.1916,8.5264,9.1916,245524,0
2008-12-17,9.1053,9.2627,8.8066,9.0784,166286,0
2008-12-18,9.1129,9.3584,8.8769,9.07,137788,0
2008-12-19,9.3039,9.638,9.1053,9.2627,614703,0
2008-12-22,9.3039,9.3937,8.9812,9.2951,202137,0
2008-12-23,9.3486,9.586,9.07,9.155,137400,0
2008-12-24,9.1916,9.4536,9.1292,9.3584,46142,0
2008-12-26,9.4273,9.56,9.2443,9.4625,88224,0
2008-12-29,9.4804,9.568,9.1292,9.3672,330302,0
2008-12-30,9.4361,9.929,9.3039,9.929,332140,0
2008-12-31,9.952,10.183,9.707,10.099,506257,0
2009-01-02,10.136,10.2,9.893,10.117,188538,0
2009-01-05,10.146,10.146,9.805,9.92,181529,0
2009-01-06,10.033,10.294,9.96,10.093,163836,0
2009-01-07,10.042,10.183,9.787,9.848,160041,0
2009-01-08,9.893,9.952,9.698,9.883,239881,0
2009-01-09,9.902,9.902,9.3225,9.3584,189839,0
2009-01-12,9.3407,9.4536,9.155,9.1916,243803,0
2009-01-13,9.1226,9.1292,8.9117,9.088,318468,0
2009-01-14,8.9387,9.586,8.7108,8.7362,282382,0
2009-01-15,8.7802,8.9387,8.5002,8.8326,315397,0
2009-01-16,9.0253,9.2094,8.605,8.9117,234485,0
2009-01-20,8.7802,8.8769,8.1848,8.1848,378630,0
2009-01-21,8.2725,8.3687,7.9135,8.2113,577598,0
2009-01-22,8.0797,8.2113,7.7386,7.9838,264258,0
2009-01-23,7.8785,7.905,7.6858,7.7822,458966,0
2009-01-26,7.8174,8.0012,7.6684,7.7296,474362,0
2009-01-27,7.7822,7.8961,7.6249,7.8699,259243,0
2009-01-28,8.0187,8.1936,8.0187,8.1414,223303,0
2009-01-29,8.0886,8.0886,7.7296,7.7474,282409,0
2009-01-30,7.8522,7.9664,7.7037,7.7296,250902,0
2009-02-02,7.7037,7.8612,7.6072,7.8261,210822,0
2009-02-03,7.9135,7.9838,7.6249,7.7911,218770,0
2009-02-04,7.7561,7.905,7.511,7.5721,165021,0
2009-02-05,7.5372,7.8961,7.4848,7.7386,353110,0
2009-02-06,7.7561,8.1236,7.7212,8.045,413847,0
2009-02-09,8.0012,8.2377,7.9664,8.1324,125052,0
2009-02-10,8.0624,8.2551,7.6858,7.6858,265891,0
2009-02-11,7.7474,7.9223,7.7123,7.8087,215970,0
2009-02-12,7.6598,7.8612,7.5721,7.8087,229042,0
2009-02-13,7.8347,7.8435,7.5897,7.6598,226943,0
2009-02-17,7.6072,7.6684,7.4934,7.5284,278033,0
2009-02-18,7.6157,7.7822,7.4848,7.5459,307224,0
2009-02-19,7.6157,7.6157,7.2047,7.3883,329468,0
2009-02-20,7.2833,7.3973,7.0206,7.2833,353494,0
2009-02-23,7.2222,7.3007,7.012,7.0382,274019,0
2009-02-24,7.1606,7.5372,7.0997,7.5198,303386,0
2009-02-25,7.5459,7.651,7.1606,7.3883,343195,0
2009-02-26,7.4321,7.7736,7.2047,7.4058,260402,0
2009-02-27,7.3183,7.6249,7.2222,7.3973,225779,0
2009-03-02,7.3183,7.5021,7.2222,7.2833,277253,0
2009-03-03,7.3883,7.5459,6.9156,6.9419,389196,0
2009-03-04,7.047,7.1696,6.8017,6.9768,226801,0
2009-03-05,6.8369,6.9768,6.3991,6.4082,295165,0
2009-03-06,6.4603,6.4692,6.0753,6.3464,325859,0
2009-03-09,6.3026,6.3641,6.1454,6.1804,159215,0
2009-03-10,6.2589,6.4781,6.005,6.4253,213847,0
2009-03-11,6.4518,6.5306,6.2765,6.3292,223955,0
2009-03-12,6.2765,6.9068,6.1804,6.8894,228696,0
2009-03-13,6.9068,7.0033,6.6531,6.9594,197214,0
2009-03-16,6.9683,7.2134,6.7056,6.7407,292055,0
2009-03-17,6.8017,7.1606,6.7846,7.1521,192530,0
2009-03-18,7.1344,7.7123,6.9943,7.6858,261626,0
2009-03-19,7.8087,7.8261,7.2744,7.3097,243547,0
2009-03-20,7.3883,7.4759,7.1958,7.2485,332761,0
2009-03-23,7.4672,8.22,7.4145,8.106,276558,0
2009-03-24,8.0099,8.3163,7.6249,7.651,175739,0
2009-03-25,8.1762,8.1762,7.5021,8.0187,202152,0
2009-03-26,8.1149,8.1848,7.8174,8.1848,224880,0
2009-03-27,8.0536,8.2288,7.7911,7.7998,125811,0
2009-03-30,7.6157,7.7561,7.3796,7.7037,147387,0
2009-03-31,7.8261,8.1498,7.6858,7.9311,156424,0
2009-04-01,7.8087,8.0975,7.5548,8.0797,170851,0
2009-04-02,8.2901,8.3862,8.106,8.325,312803,0
2009-04-03,8.3339,8.5877,8.2377,8.5877,124548,0
2009-04-06,8.5002,8.5701,8.1848,8.2725,196078,0
2009-04-07,8.1676,8.4389,8.0536,8.0624,155281,0
2009-04-08,8.1676,8.1676,7.8873,8.106,107310,0
2009-04-09,8.3078,8.903,8.1498,8.8855,244133,0
2009-04-13,8.7545,9.088,8.2901,9.07,98998,0
2009-04-14,8.903,9.0433,8.3163,8.4477,161940,0
2009-04-15,8.4126,8.8948,8.3424,8.8769,114222,0
2009-04-16,8.9717,9.2094,8.5264,8.8948,263429,0
2009-04-17,8.921,9.612,8.5002,9.2795,268529,0
2009-04-20,8.5179,9.3486,8.5179,8.8066,216773,0
2009-04-21,8.7975,9.56,8.7975,9.4625,258784,0
2009-04-22,9.3407,9.77,9.1226,9.1828,276370,0
2009-04-23,9.2182,9.2268,8.8855,9.1129,139542,0
2009-04-24,9.1916,9.4894,8.9565,9.3313,214945,0
2009-04-27,9.155,9.3225,8.921,9.0339,214144,0
2009-04-28,8.9387,9.2951,8.8855,8.9387,271867,0
2009-04-29,8.9897,9.4105,8.921,9.2951,189330,0
2009-04-30,9.3486,9.4035,8.9717,8.9897,276083,0
2009-05-01,9.0161,9.2627,8.6404,8.7188,186099,0
2009-05-04,8.8234,9.1743,8.7545,9.1743,237982,0
2009-05-05,9.1463,9.2002,8.816,9.0603,267894,0
2009-05-06,9.2094,9.2094,8.6579,9.0161,188676,0
2009-05-07,9.1828,9.254,8.728,8.7894,188451,0
2009-05-08,8.9565,9.3672,8.9565,9.2443,164923,0
2009-05-11,9.088,9.3486,8.9387,9.0076,191379,0
2009-05-12,9.0968,9.2951,8.772,8.9472,242611,0
2009-05-13,8.8066,9.1053,8.5179,8.5179,241214,0
2009-05-14,8.5788,8.7362,8.4911,8.5439,199267,0
2009-05-15,8.5439,8.5788,8.2288,8.2814,171527,0
2009-05-18,8.4214,8.605,8.3339,8.5002,206615,0
2009-05-19,8.5089,8.5089,8.1586,8.2462,148870,0
2009-05-20,8.3163,8.3777,8.0975,8.1498,265549,0
2009-05-21,8.0187,8.1149,7.8522,7.9838,169108,0
2009-05-22,8.0187,8.2377,7.905,7.9135,127103,0
2009-05-26,7.8873,8.3777,7.7647,8.3339,180338,0
2009-05-27,8.325,8.325,7.7998,7.8087,169782,0
2009-05-28,7.8522,7.9664,7.6858,7.7911,201884,0
2009-05-29,7.7911,7.9399,7.6335,7.9399,228569,0
2009-06-01,8.1149,8.1936,7.7561,8.1586,231419,0
2009-06-02,8.1414,8.2901,8.0624,8.1762,183265,0
2009-06-03,8.0797,8.2901,8.0624,8.2901,116568,0
2009-06-04,8.2987,8.4828,8.1236,8.4828,172436,0
2009-06-05,8.5439,8.5616,8.3339,8.5002,109342,0
2009-06-08,8.4564,8.6227,8.3163,8.4564,130371,0
2009-06-09,8.5179,8.5701,8.3601,8.3777,140857,0
2009-06-10,8.4389,8.5264,7.8873,7.975,237094,0
2009-06-11,8.0187,8.3601,7.9488,7.9488,176358,0
2009-06-12,7.905,8.0273,7.6949,8.0187,167984,0
2009-06-15,7.9311,8.1586,7.6858,7.8087,151955,0
2009-06-16,7.9135,7.9135,7.6157,7.6157,119558,0
2009-06-17,7.6249,7.7212,7.4409,7.5284,129951,0
2009-06-18,7.5372,7.7561,7.5372,7.7212,124270,0
2009-06-19,7.8612,7.9838,7.651,7.8785,326959,0
2009-06-22,7.7998,8.2377,7.6422,7.6422,164582,0
2009-06-23,7.7736,8.1676,7.6335,7.6684,172386,0
2009-06-24,7.7647,7.8174,7.5636,7.6072,165786,0
2009-06-25,7.5721,7.7998,7.4409,7.7386,129233,0
2009-06-26,7.651,7.7561,7.4584,7.6949,307299,0
2009-06-29,7.7296,7.9838,7.4498,7.7037,131176,0
2009-06-30,7.7296,7.9311,7.5548,7.6335,136621,0
2009-07-01,7.7123,8.0624,7.6949,7.905,145744,0
2009-07-02,7.7998,7.8522,7.5809,7.6249,163289,0
2009-07-06,7.6157,7.651,7.4058,7.4672,175406,0
2009-07-07,7.511,7.5897,7.1696,7.2833,199404,0
2009-07-08,7.3358,7.5459,7.2744,7.4584,171623,0
2009-07-09,7.5284,7.6335,7.4058,7.4409,140826,0
2009-07-10,7.371,7.4584,7.2222,7.3444,139007,0
2009-07-13,7.3973,7.9135,7.3358,7.905,231998,0
2009-07-14,7.8873,8.106,7.7736,7.9135,204477,0
2009-07-15,8.0012,8.3424,7.8522,8.2901,235722,0
2009-07-16,8.22,8.395,8.045,8.3163,105054,0
2009-07-17,8.3601,8.43,7.9311,8.0536,164012,0
2009-07-20,8.1236,8.1236,7.8785,8.0536,83323,0
2009-07-21,8.1236,8.1236,7.6949,7.7386,137335,0
2009-07-22,7.6598,7.975,7.6422,7.8174,118797,0
2009-07-23,7.7911,8.2987,7.7212,8.2901,218005,0
2009-07-24,8.2025,8.43,8.1848,8.2987,93927,0
2009-07-27,8.3078,8.4389,8.2377,8.3601,134554,0
2009-07-28,8.2814,8.6579,8.2814,8.6579,149816,0
2009-07-29,8.5525,8.6579,8.325,8.6312,137634,0
2009-07-30,8.7188,8.8234,8.5788,8.6925,172684,0
2009-07-31,8.6312,8.7545,8.4126,8.614,146739,0
2009-08-03,8.7013,8.8855,8.4649,8.6841,153196,0
2009-08-04,8.5966,8.8593,8.5966,8.816,104421,0
2009-08-05,8.8411,8.8769,8.4389,8.5439,139672,0
2009-08-06,8.5788,8.6312,8.1676,8.22,175875,0
2009-08-07,8.3163,8.4038,8.1848,8.2025,287908,0
2009-08-10,8.1676,8.6664,8.1676,8.325,112965,0
2009-08-11,8.2551,8.3424,7.9488,8.0797,87747,0
2009-08-12,8.0624,8.4038,8.045,8.2288,105331,0
2009-08-13,8.2901,8.3078,7.975,8.1936,51324,0
2009-08-14,8.1676,8.2462,7.7561,7.9923,122272,0
2009-08-17,7.8087,7.975,7.7647,7.8174,69313,0
2009-08-18,7.8873,8.0536,7.7561,7.8961,98552,0
2009-08-19,7.8174,7.9838,7.7822,7.9399,61480,0
2009-08-20,7.905,8.0187,7.8522,7.975,89110,0
2009-08-21,8.0886,8.5352,8.0624,8.3078,227808,0
2009-08-24,8.3513,8.4649,8.0187,8.0187,120382,0
2009-08-25,8.0797,8.3339,8.0099,8.0624,100105,0
2009-08-26,8.045,8.2113,7.7911,7.975,165975,0
2009-08-27,8.0187,8.0975,7.7123,7.9664,89137,0
2009-08-28,8.0099,8.0624,7.7296,7.7296,102505,0
2009-08-31,7.7647,7.8785,7.5721,7.6949,195343,0
2009-09-01,7.6949,7.8785,7.6422,7.6684,231400,0
2009-09-02,7.6422,7.7647,7.5548,7.6249,106889,0
2009-09-03,7.651,7.8522,7.4498,7.5809,98537,0
2009-09-04,7.5809,7.6422,7.3183,7.5021,219898,0
2009-09-08,7.5985,7.9664,7.4584,7.5198,233600,0
2009-09-09,7.5372,7.7736,7.5284,7.7037,155975,0
2009-09-10,7.6774,7.8612,7.5198,7.6335,165582,0
2009-09-11,7.6598,7.6858,7.4848,7.4848,97510,0
2009-09-14,7.4409,7.6684,7.4409,7.5459,154195,0
2009-09-15,7.5284,7.7037,7.3272,7.3973,199953,0
2009-09-16,7.3973,7.7212,7.3973,7.7212,167118,0
2009-09-17,7.7296,7.7911,7.6157,7.6684,106230,0
2009-09-18,7.6949,7.7474,7.3272,7.5809,288028,0
2009-09-21,7.4848,7.7212,7.4848,7.5372,149504,0
2009-09-22,7.6157,7.6858,7.4848,7.6157,305028,0
2009-09-23,7.6249,7.7647,7.5721,7.7037,241961,0
2009-09-24,7.7123,7.8174,7.5985,7.651,229217,0
2009-09-25,7.6157,7.7998,7.6157,7.7561,140635,0
2009-09-28,7.7647,7.9399,7.7123,7.8961,127616,0
2009-09-29,7.8612,7.975,7.8522,7.9223,119448,0
2009-09-30,7.9488,7.9488,7.6774,7.7386,184795,0
2009-10-01,7.7212,7.9135,7.6249,7.6335,163057,0
2009-10-02,7.5721,7.7474,7.5721,7.5897,114492,0
2009-10-05,7.651,7.7123,7.5372,7.6249,87293,0
2009-10-06,7.6949,7.7037,7.4848,7.6949,88186,0
2009-10-07,7.6774,7.6774,7.5372,7.6335,50545,0
2009-10-08,7.6949,7.7296,7.5198,7.5284,164429,0
2009-10-09,7.5198,7.7474,7.5198,7.7386,178034,0
2009-10-12,7.7736,7.7736,7.5721,7.6422,38489,0
2009-10-13,7.6598,7.7474,7.4321,7.5548,72425,0
2009-10-14,7.6422,7.7037,7.511,7.651,100849,0
2009-10-15,7.6157,7.7037,7.5372,7.6598,103853,0
2009-10-16,7.6249,7.651,7.4409,7.5284,87597,0
2009-10-19,7.5809,7.6335,7.3883,7.4145,69055,0
2009-10-20,7.4058,7.511,7.2569,7.266,92312,0
2009-10-21,7.2222,7.5198,6.662,6.7492,200241,0
2009-10-22,6.7846,6.8631,6.5392,6.8195,181744,0
2009-10-23,6.8369,6.9594,6.5657,6.5921,124207,0
2009-10-26,6.7231,6.7492,6.3818,6.5392,166221,0
2009-10-27,6.5306,6.6093,6.1804,6.1891,192422,0
2009-10-28,6.1978,6.8806,5.6988,6.2589,496708,0
2009-10-29,6.3381,6.3641,6.1279,6.2416,229610,0
2009-10-30,6.1891,6.2589,6.084,6.1454,244920,0
2009-11-02,6.2067,6.2327,5.9616,6.0403,225630,0
2009-11-03,6.005,6.1978,5.9527,6.1018,321201,0
2009-11-04,6.1454,6.2067,6.0403,6.1279,387243,0
2009-11-05,6.1715,6.1891,6.1189,6.1365,163658,0
2009-11-06,6.1279,6.1978,6.0666,6.1279,130736,0
2009-11-09,6.1627,6.1891,6.1189,6.1804,131747,0
2009-11-10,6.1279,6.154,5.9265,6.0227,254967,0
2009-11-11,6.0928,6.3729,6.0317,6.3026,388353,0
2009-11-12,6.3119,6.5043,6.1715,6.2506,266140,0
2009-11-13,6.2589,6.4166,5.9616,6.1018,240167,0
2009-11-16,6.1715,6.3381,6.0928,6.1279,236244,0
2009-11-17,6.1627,6.1804,6.0753,6.1279,116578,0
2009-11-18,6.1189,6.2067,6.0403,6.2067,142622,0
2009-11-19,6.1627,6.2067,5.9967,6.0489,117481,0
2009-11-20,6.0227,6.1715,5.9967,6.1279,189541,0
2009-11-23,6.2327,6.5392,6.2327,6.3203,124555,0
2009-11-24,6.3119,6.3381,6.1189,6.2416,50548,0
2009-11-25,6.3026,6.3557,6.1279,6.154,52918,0
2009-11-27,6.0489,6.2678,5.9876,6.1365,85486,0
2009-11-30,6.1189,6.1454,5.9527,6.1365,313204,0
2009-12-01,6.1715,6.2854,6.0141,6.154,369064,0
2009-12-02,6.1627,6.3818,6.1627,6.2506,141982,0
2009-12-03,6.2941,6.4692,6.1018,6.1189,101244,0
2009-12-04,6.2067,6.4253,6.1279,6.3203,171798,0
2009-12-07,6.3119,6.3818,6.1804,6.2854,63535,0
2009-12-08,6.2327,6.3902,6.1279,6.1279,119168,0
2009-12-09,6.1189,6.1891,6.0489,6.1715,72982,0
2009-12-10,6.1804,6.2243,6.0489,6.1018,104403,0
2009-12-11,6.1189,6.2327,6.0666,6.2154,76081,0
2009-12-14,6.2327,6.3729,6.1627,6.3729,89396,0
2009-12-15,6.3641,6.5306,6.154,6.1715,208205,0
2009-12-16,6.2416,6.3203,6.1454,6.1627,106571,0
2009-12-17,6.0489,6.2327,6.0489,6.0928,138152,0
2009-12-18,6.1627,6.1978,6.0666,6.1279,499628,0
2009-12-21,6.154,6.1804,6.0666,6.084,157255,0
2009-12-22,6.0928,6.1454,6.0577,6.084,132422,0
2009-12-23,6.1189,6.2506,6.084,6.2067,110021,0
2009-12-24,6.2506,6.3292,6.154,6.2154,67914,0
2009-12-28,6.2243,6.3292,6.1189,6.2243,79138,0
2009-12-29,6.2589,6.2589,6.1454,6.1978,53280,0
2009-12-30,6.1891,6.3641,6.1106,6.1627,122894,0
2009-12-31,6.1804,6.2678,6.0489,6.0666,186164,0
2010-01-04,6.1454,6.3292,6.1018,6.3119,152078,0
2010-01-05,6.3119,6.3119,5.9616,5.9876,332134,0
2010-01-06,5.9791,6.0403,5.7953,5.8476,777098,0
2010-01-07,5.8561,6.0403,5.7953,6.0227,190266,0
2010-01-08,5.9967,6.1978,5.9967,6.1978,170769,0
2010-01-11,6.2506,6.2854,6.1018,6.1627,106726,0
2010-01-12,6.1189,6.3292,6.1106,6.1804,134805,0
2010-01-13,6.2154,6.2678,6.1365,6.1627,117283,0
2010-01-14,6.1627,6.2154,6.1279,6.1804,111795,0
2010-01-15,6.2154,6.2154,6.0403,6.1018,209181,0
2010-01-19,6.1189,6.1454,6.0403,6.1279,174609,0
2010-01-20,6.0753,6.1454,5.9876,6.1279,142835,0
2010-01-21,6.154,6.1715,5.9527,6.0141,150927,0
2010-01-22,6.0141,6.1106,5.8653,5.9091,191594,0
2010-01-25,5.9616,5.9616,5.7601,5.8914,184582,0
2010-01-26,5.8824,5.9876,5.8213,5.8561,148166,0
2010-01-27,5.8391,5.9967,5.8213,5.9791,141642,0
2010-01-28,5.9876,5.9967,5.8301,5.8824,250542,0
2010-01-29,5.9177,5.9791,5.8391,5.8476,205867,0
2010-02-01,5.8741,5.9091,5.7953,5.8213,127039,0
2010-02-02,5.8127,5.8561,5.7338,5.7601,179723,0
2010-02-03,5.7513,5.7953,5.6552,5.6899,124207,0
2010-02-04,5.6899,5.7075,5.5413,5.5502,265810,0
2010-02-05,5.5762,5.6202,5.4889,5.5762,258960,0
2010-02-08,5.5849,5.5849,5.3748,5.3925,189808,0
2010-02-09,5.4361,5.4976,5.3399,5.3836,561210,0
2010-02-10,5.3575,5.3836,5.2087,5.2348,292143,0
2010-02-11,5.2087,5.6025,5.2087,5.5849,984344,0
2010-02-12,5.5413,5.6202,5.4712,5.6025,240624,0
2010-02-16,5.6378,5.7338,5.5587,5.6899,78345,0
2010-02-17,5.7075,5.7251,5.594,5.7075,96977,0
2010-02-18,5.7164,5.804,5.6988,5.7862,94546,0
2010-02-19,5.7862,5.8391,5.6552,5.7862,125080,0
2010-02-22,5.7953,5.8824,5.7776,5.8741,69555,0
2010-02-23,5.8653,5.8824,5.769,5.8391,104481,0
2010-02-24,5.8824,5.9616,5.769,5.9177,115626,0
2010-02-25,5.8391,5.8741,5.7338,5.8653,130618,0
2010-02-26,5.8561,5.8561,5.6552,5.6814,146602,0
2010-03-01,5.7338,6.0227,5.6988,5.9353,276549,0
2010-03-02,5.944,6.005,5.8476,5.9876,128618,0
2010-03-03,5.9791,5.9876,5.9003,5.9177,102615,0
2010-03-04,5.9527,5.9527,5.8824,5.9353,85860,0
2010-03-05,5.9527,6.0141,5.9003,5.97,161005,0
2010-03-08,5.9876,5.9876,5.9091,5.9177,55065,0
2010-03-09,5.9527,5.9527,5.8741,5.9003,122931,0
2010-03-10,5.8914,5.944,5.8127,5.8741,117089,0
2010-03-11,5.8476,5.9265,5.6727,5.8561,130338,0
2010-03-12,5.8561,5.8741,5.804,5.8391,81558,0
2010-03-15,5.8476,5.8476,5.6552,5.6988,112667,0
2010-03-16,5.6988,5.7338,5.5323,5.6988,104239,0
2010-03-17,5.7164,5.9091,5.6638,5.8561,94951,0
2010-03-18,5.8914,5.9091,5.8213,5.9003,61778,0
2010-03-19,5.9353,6.2327,5.7776,6.2154,659550,0
2010-03-22,6.1454,6.3381,6.084,6.2854,192280,0
2010-03-23,6.3026,6.3026,6.1279,6.2765,114407,0
2010-03-24,6.2765,6.3464,6.1365,6.1627,74041,0
2010-03-25,6.2243,6.2327,5.97,6.0577,117014,0
2010-03-26,6.0666,6.1189,5.8653,5.9003,132872,0
2010-03-29,5.9003,5.9527,5.7251,5.7338,84755,0
2010-03-30,5.7513,5.8213,5.6988,5.7427,110465,0
2010-03-31,5.7427,5.769,5.6899,5.6899,158768,0
2010-04-01,5.7075,5.7601,5.5762,5.7164,90104,0
2010-04-05,5.7427,5.8391,5.6988,5.769,133802,0
2010-04-06,5.7164,6.0928,5.7164,6.0403,440029,0
2010-04-07,6.005,6.084,5.9967,6.0666,173805,0
2010-04-08,6.0227,6.1891,5.9967,6.1106,146786,0
2010-04-09,6.0928,6.154,6.0489,6.1189,129598,0
2010-04-12,6.1189,6.2154,6.1018,6.1715,261977,0
2010-04-13,6.1715,6.1978,6.0753,6.1365,150340,0
2010-04-14,6.154,6.2416,6.0928,6.1891,260233,0
2010-04-15,6.3557,6.6181,6.3464,6.3818,485223,0
2010-04-16,6.3902,6.4082,6.2589,6.2765,441832,0
2010-04-19,6.2589,6.3381,5.9791,6.1106,364869,0
2010-04-20,6.1189,6.1279,6.0317,6.1189,215766,0
2010-04-21,6.084,6.1715,6.084,6.154,314176,0
2010-04-22,6.1279,6.3557,6.1279,6.3557,206759,0
2010-04-23,6.3292,6.4343,6.3292,6.3729,170253,0
2010-04-26,6.3464,6.4166,6.2416,6.3557,184947,0
2010-04-27,6.3119,6.4781,6.2678,6.2854,198965,0
2010-04-28,6.3464,6.4781,6.3464,6.3991,130449,0
2010-04-29,6.4603,6.4868,6.3203,6.4781,220125,0
2010-04-30,6.4603,6.4781,6.2154,6.2243,193658,0
2010-05-03,6.2416,6.3991,6.2416,6.3902,197416,0
2010-05-04,6.3292,6.4166,6.3026,6.3902,303672,0
2010-05-05,6.3729,6.4343,6.3203,6.3381,230652,0
2010-05-06,6.3203,6.7231,5.2785,6.0317,419472,0
2010-05-07,5.9876,6.1891,5.6899,5.7338,364223,0
2010-05-10,5.9091,6.1978,5.8741,6.0753,294980,0
2010-05-11,5.9876,6.2941,5.9876,6.2154,175067,0
2010-05-12,6.2154,6.2416,6.0227,6.2327,271388,0
2010-05-13,6.1978,6.3292,6.0753,6.1627,202461,0
2010-05-14,6.0928,6.1454,5.9876,6.1365,127117,0
2010-05-17,6.1804,6.2941,6.1189,6.2854,148097,0
2010-05-18,6.3464,6.3641,6.1454,6.1978,147763,0
2010-05-19,6.1627,6.2327,6.1106,6.1279,153019,0
2010-05-20,5.9791,6.0928,5.7075,5.7338,277427,0
2010-05-21,5.6899,5.9177,5.6899,5.8213,240819,0
2010-05-24,5.8301,5.8301,5.6284,5.7251,102777,0
2010-05-25,5.6284,5.6899,5.4626,5.6378,155166,0
2010-05-26,5.6988,5.7338,5.5502,5.6025,201577,0
2010-05-27,5.6988,5.7601,5.6378,5.7427,146044,0
2010-05-28,5.7075,5.7075,5.5762,5.6202,126957,0
2010-06-01,5.594,5.6814,5.5152,5.5152,214475,0
2010-06-02,5.5762,5.7427,5.5239,5.7251,199218,0
2010-06-03,5.7164,5.9003,5.5676,5.6727,176876,0
2010-06-04,5.5762,5.5849,5.2963,5.3313,235403,0
2010-06-07,5.3485,5.4539,5.2697,5.2963,205555,0
2010-06-08,5.3051,5.3748,5.1824,5.3051,165599,0
2010-06-09,5.3664,5.4098,5.2525,5.2874,159947,0
2010-06-10,5.3664,5.4449,5.2963,5.4361,218457,0
2010-06-11,5.3925,5.4626,5.3485,5.4361,88238,0
2010-06-14,5.4712,5.4976,5.3399,5.3664,113045,0
2010-06-15,5.4187,5.5413,5.3399,5.5152,144458,0
2010-06-16,5.4626,5.6115,5.4276,5.5502,95273,0
2010-06-17,5.594,5.594,5.3836,5.5323,85544,0
2010-06-18,5.5676,5.6899,5.3485,5.6115,421588,0
2010-06-21,5.6638,5.6899,5.4889,5.5239,70450,0
2010-06-22,5.5587,5.6378,5.3836,5.3836,118792,0
2010-06-23,5.3925,5.4187,5.2612,5.2697,72559,0
2010-06-24,5.2262,5.2612,5.0333,5.051,153836,0
2010-06-25,5.086,5.4276,5.051,5.4276,716359,0
2010-06-28,5.3748,5.4626,5.2174,5.3051,95952,0
2010-06-29,5.2262,5.2874,5.086,5.1297,140228,0
2010-06-30,5.1344,5.2484,4.9411,4.9763,292563,0
2010-07-01,5.0071,5.0071,4.7272,4.8235,157458,0
2010-07-02,4.8408,4.8847,4.7272,4.7709,99316,0
2010-07-06,4.8408,4.911,4.5522,4.7272,236583,0
2010-07-07,4.7536,4.8408,4.701,4.8235,178037,0
2010-07-08,4.8671,4.9022,4.7885,4.8762,83770,0
2010-07-09,4.8585,4.9199,4.8235,4.8847,71713,0
2010-07-12,4.8847,4.9811,4.8585,4.8671,122109,0
2010-07-13,4.9462,5.1824,4.9286,5.1209,144079,0
2010-07-14,5.0949,5.1649,5.0333,5.1649,114606,0
2010-07-15,5.1561,5.2525,5.0333,5.1649,134626,0
2010-07-16,5.1124,5.2087,5.1124,5.1209,286293,0
2010-07-19,5.1297,5.1997,5.0772,5.1735,121375,0
2010-07-20,5.1035,5.2612,5.0598,5.2612,178001,0
2010-07-21,5.2785,5.3399,5.1735,5.1912,124191,0
2010-07-22,5.2785,5.4539,5.2174,5.4276,127505,0
2010-07-23,5.3399,5.3925,5.1824,5.1912,154426,0
2010-07-26,5.2262,5.3313,5.086,5.3313,131160,0
2010-07-27,5.3836,5.4626,5.3136,5.3399,128521,0
2010-07-28,5.3399,5.4449,5.1388,5.1561,113980,0
2010-07-29,5.1824,5.1912,5.0071,5.1388,100514,0
2010-07-30,5.051,5.1824,5.0425,5.1474,49497,0
2010-08-02,5.2348,5.2348,5.1124,5.1997,111433,0
2010-08-03,5.1649,5.2436,5.0425,5.1735,92748,0
2010-08-04,5.1824,5.3051,5.1735,5.2612,67423,0
2010-08-05,5.2174,5.3136,5.1735,5.2963,77185,0
2010-08-06,5.2174,5.3575,5.1649,5.3224,109872,0
2010-08-09,5.3748,5.4712,5.2785,5.4276,326637,0
2010-08-10,5.3399,5.3748,5.2087,5.2087,78834,0
2010-08-11,5.1297,5.1824,5.0687,5.1209,258702,0
2010-08-12,5.051,5.2436,5.051,5.1474,143874,0
2010-08-13,5.1474,5.1997,5.051,5.086,123507,0
2010-08-16,5.0425,5.1824,5.0425,5.1735,84934,0
2010-08-17,5.2262,5.2436,5.1388,5.1561,100471,0
2010-08-18,5.1649,5.1649,5.051,5.086,126285,0
2010-08-19,5.051,5.0772,4.8671,4.8847,148918,0
2010-08-20,4.8498,4.911,4.7885,4.8498,151881,0
2010-08-23,4.8937,4.9022,4.6048,4.6308,115028,0
2010-08-24,4.5956,4.622,4.4821,4.5522,149148,0
2010-08-25,4.5084,4.6048,4.4732,4.5956,81337,0
2010-08-26,4.5871,4.5956,4.4207,4.4732,113862,0
2010-08-27,4.5347,4.6134,4.4033,4.5956,130953,0
2010-08-30,4.5607,4.5781,4.4207,4.4207,160167,0
2010-08-31,4.4234,4.5378,4.4057,4.4498,188264,0
2010-09-01,4.517,4.6745,4.4907,4.5781,308189,0
2010-09-02,4.5871,4.5871,4.4907,4.5433,111921,0
2010-09-03,4.5871,4.622,4.5433,4.5956,119770,0
2010-09-07,4.5871,4.5871,4.4295,4.4383,120433,0
2010-09-08,4.4646,4.5257,4.4295,4.4295,117922,0
2010-09-09,4.4821,4.5697,4.4207,4.4295,144841,0
2010-09-10,4.4295,4.4907,4.4121,4.4207,111603,0
2010-09-13,4.4646,4.5871,4.4295,4.5522,177555,0
2010-09-14,4.5522,4.5871,4.4383,4.5347,149473,0
2010-09-15,4.5257,4.806,4.4907,4.7445,203000,0
2010-09-16,4.7445,4.7445,4.6134,4.7272,122821,0
2010-09-17,4.7536,4.7885,4.6134,4.736,222369,0
2010-09-20,4.736,4.9286,4.6048,4.9199,196973,0
2010-09-21,4.9022,4.9898,4.8321,4.8498,81680,0
2010-09-22,4.8235,4.9022,4.6308,4.6481,93687,0
2010-09-23,4.6134,4.692,4.5607,4.5781,139850,0
2010-09-24,4.6481,4.7445,4.5956,4.701,154161,0
2010-09-27,4.7184,4.7184,4.5781,4.5956,75278,0
2010-09-28,4.622,4.6657,4.4994,4.622,202047,0
2010-09-29,4.5956,4.6834,4.5522,4.6048,135148,0
2010-09-30,4.6481,4.6745,4.517,4.5433,109168,0
2010-10-01,4.5871,4.5871,4.4207,4.4994,172023,0
2010-10-04,4.4732,4.4994,4.3943,4.4207,184133,0
2010-10-05,4.4732,4.6134,4.4207,4.5522,182971,0
2010-10-06,4.5433,4.64,4.5433,4.5956,112988,0
2010-10-07,4.64,4.64,4.4033,4.4121,182616,0
2010-10-08,4.4295,4.5697,4.4295,4.517,130334,0
2010-10-11,4.517,4.517,4.4383,4.4732,50867,0
2010-10-12,4.4732,4.5084,4.4383,4.4471,103791,0
2010-10-13,4.4646,4.5433,4.4471,4.4821,172255,0
2010-10-14,4.4821,4.5084,4.4471,4.4994,115341,0
2010-10-15,4.5607,4.5871,4.4556,4.4994,182228,0
2010-10-18,4.5257,4.6481,4.4821,4.64,99232,0
2010-10-19,4.5956,4.6573,4.4207,4.4556,257877,0
2010-10-20,4.4907,4.5871,4.4646,4.5347,130318,0
2010-10-21,4.5697,4.5871,4.4207,4.4646,129653,0
2010-10-22,4.4646,4.5697,4.3594,4.377,248258,0
2010-10-25,4.4207,4.4207,4.2546,4.2807,142123,0
2010-10-26,4.2719,4.3247,4.2367,4.2632,106150,0
2010-10-27,4.2457,4.2546,4.1581,4.2194,132801,0
2010-10-28,4.2632,4.2982,4.1932,4.2632,92885,0
2010-10-29,4.2419,4.3565,4.2159,4.2159,142552,0
2010-11-01,4.2457,4.2457,4.1232,4.1932,139751,0
2010-11-02,4.1844,4.2632,4.1581,4.2546,243233,0
2010-11-03,4.2632,4.3156,4.1932,4.2895,99691,0
2010-11-04,4.3594,4.4907,4.342,4.4907,190509,0
2010-11-05,4.5084,4.5522,4.3684,4.3943,94626,0
2010-11-08,4.342,4.3943,4.2719,4.2982,105070,0
2010-11-09,4.2807,4.3069,4.1232,4.1581,164123,0
2010-11-10,4.2021,4.2982,4.1932,4.2982,125640,0
2010-11-11,4.2367,4.2807,4.2367,4.2457,75235,0
2010-11-12,4.2021,4.2457,4.1758,4.1844,129914,0
2010-11-15,4.1932,4.2021,4.1581,4.1844,116669,0
2010-11-16,4.1406,4.1667,4.1142,4.1321,136936,0
2010-11-17,4.1667,4.1844,3.9918,4.027,128396,0
2010-11-18,4.0881,4.0967,3.9918,4.0443,135877,0
2010-11-19,4.0532,4.0532,3.8956,3.983,363780,0
2010-11-22,3.9479,3.9568,3.9043,3.9479,228641,0
2010-11-23,3.9394,3.9918,3.9129,3.983,222776,0
2010-11-24,4.027,4.1497,3.983,4.1321,193420,0
2010-11-26,4.1232,4.1406,4.0355,4.0355,37515,0
2010-11-29,4.0005,4.106,3.9479,4.0967,44541,0
2010-11-30,4.0721,4.0901,3.9672,4.0111,164346,0
2010-12-01,4.0967,4.1497,4.0355,4.0881,145469,0
2010-12-02,4.106,4.1667,4.0355,4.1581,114096,0
2010-12-03,4.1232,4.2194,4.0706,4.2194,145814,0
2010-12-06,4.2021,4.3594,4.1232,4.3594,217291,0
2010-12-07,4.3943,4.4207,4.351,4.3943,187865,0
2010-12-08,4.4207,4.4646,4.4207,4.4207,90565,0
2010-12-09,4.4821,4.5084,4.377,4.4907,111466,0
2010-12-10,4.4907,4.6308,4.4383,4.622,142615,0
2010-12-13,4.622,4.64,4.517,4.5347,156240,0
2010-12-14,4.5522,4.5781,4.4295,4.5697,202796,0
2010-12-15,4.5956,4.6308,4.5347,4.6048,177274,0
2010-12-16,4.6048,4.701,4.5607,4.6834,210265,0
2010-12-17,4.701,4.8321,4.6745,4.7445,323565,0
2010-12-20,4.6745,4.7096,4.1321,4.1497,656054,0
2010-12-21,4.1844,4.2895,4.1844,4.2546,265058,0
2010-12-22,4.2807,4.351,4.2021,4.2546,235546,0
2010-12-23,4.2632,4.4207,4.2107,4.4121,304255,0
2010-12-27,4.4033,4.517,4.3684,4.4556,177223,0
2010-12-28,4.4471,4.4821,4.386,4.386,121497,0
2010-12-29,4.4148,4.4324,4.2481,4.2653,141632,0
2010-12-30,4.2481,4.292,4.1249,4.2306,79052,0
2010-12-31,4.2108,4.3166,4.1843,4.1843,121374,0
2011-01-03,4.2283,4.4033,4.2194,4.377,193137,0
2011-01-04,4.4121,4.4121,4.2457,4.3156,137380,0
2011-01-05,4.3156,4.3247,4.2546,4.3156,123020,0
2011-01-06,4.2982,4.386,4.2719,4.351,229176,0
2011-01-07,4.3684,4.386,4.2194,4.2895,93537,0
2011-01-10,4.2632,4.3247,4.1844,4.1844,164379,0
2011-01-11,4.2107,4.3247,4.2021,4.3247,127724,0
2011-01-12,4.351,4.4556,4.342,4.4295,422444,0
2011-01-13,4.4383,4.4471,4.3943,4.4121,85839,0
2011-01-14,4.4207,4.4646,4.2982,4.4471,88041,0
2011-01-18,4.4207,4.4471,4.386,4.4471,76965,0
2011-01-19,4.4295,4.4383,4.1932,4.2021,187592,0
2011-01-20,4.1581,4.2895,4.1581,4.1758,182226,0
2011-01-21,4.2107,4.2283,3.9479,3.9479,142095,0
2011-01-24,3.9741,4.0706,3.9655,4.0532,140599,0
2011-01-25,4.0355,4.0618,3.9568,4.027,100278,0
2011-01-26,4.0618,4.106,4.027,4.106,61015,0
2011-01-27,4.0881,4.2021,4.0706,4.1758,117471,0
2011-01-28,4.1758,4.1932,3.9394,3.9568,159901,0
2011-01-31,3.9814,4.0163,3.8665,3.8753,126063,0
2011-02-01,3.9043,3.9043,3.7378,3.8866,257420,0
2011-02-02,3.8517,3.9303,3.7993,3.8866,97376,0
2011-02-03,3.8956,3.9479,3.8167,3.9218,180058,0
2011-02-04,3.9218,3.9218,3.8603,3.8693,64257,0
2011-02-07,3.8603,3.9218,3.8603,3.8956,153803,0
2011-02-08,3.8783,3.9303,3.7993,3.9043,74018,0
2011-02-09,3.8783,3.9303,3.8517,3.8956,89991,0
2011-02-10,3.8693,3.9303,3.8167,3.8866,122212,0
2011-02-11,3.8603,3.9218,3.8433,3.9043,58634,0
2011-02-14,3.9218,3.9918,3.8956,3.9303,49641,0
2011-02-15,3.9043,3.983,3.8517,3.8517,182588,0
2011-02-16,3.9043,3.9043,3.8342,3.8866,84366,0
2011-02-18,3.9394,3.9655,3.8956,3.9394,59716,0
2011-02-22,3.8866,3.9303,3.8517,3.8956,174350,0
2011-02-23,3.8956,3.9129,3.8255,3.8342,164738,0
2011-02-24,3.8603,3.8866,3.8255,3.8783,174902,0
2011-02-25,3.8693,4.0967,3.8603,4.0881,208680,0
2011-02-28,4.1249,4.1687,4.0286,4.0459,121207,0
2011-03-01,4.0795,4.0795,3.9218,3.9303,132730,0
2011-03-02,3.9568,3.9568,3.8167,3.8433,88633,0
2011-03-03,3.8956,3.9043,3.8342,3.8433,114776,0
2011-03-04,3.8342,3.8693,3.8167,3.8433,115053,0
2011-03-07,3.8255,3.8517,3.6679,3.6942,126549,0
2011-03-08,3.7116,3.8082,3.6942,3.7993,74675,0
2011-03-09,3.7732,3.8433,3.764,3.7906,54526,0
2011-03-10,3.7554,3.7732,3.5894,3.5894,159408,0
2011-03-11,3.5894,3.6417,3.4929,3.5016,133181,0
2011-03-14,3.4838,3.5628,3.3965,3.3965,148489,0
2011-03-15,3.3526,3.4319,3.3263,3.344,158572,0
2011-03-16,3.344,3.4143,3.3091,3.3789,164214,0
2011-03-17,3.4402,3.5457,3.3353,3.3525,185315,0
2011-03-18,3.3789,3.4143,3.3263,3.3353,386224,0
2011-03-21,3.3702,3.528,3.3702,3.5192,232940,0
2011-03-22,3.5367,3.5628,3.5192,3.554,57685,0
2011-03-23,3.5894,3.6329,3.528,3.5894,154687,0
2011-03-24,3.5978,3.6679,3.5717,3.5894,110708,0
2011-03-25,3.5717,3.6942,3.554,3.6856,105512,0
2011-03-28,3.7116,3.7116,3.6417,3.6592,74089,0
2011-03-29,3.6592,3.7029,3.6067,3.7029,67985,0
2011-03-30,3.7029,3.7116,3.6067,3.6856,119133,0
2011-03-31,3.6546,3.7164,3.6281,3.6989,130290,0
2011-04-01,3.6942,3.7467,3.6679,3.7467,112019,0
2011-04-04,3.7116,3.7378,3.6417,3.6856,85982,0
2011-04-05,3.6687,3.6773,3.4669,3.4841,156232,0
2011-04-06,3.4838,3.5894,3.4667,3.5103,117811,0
2011-04-07,3.5019,3.5545,3.4669,3.4669,155551,0
2011-04-08,3.5016,3.5192,3.3965,3.4225,84921,0
2011-04-11,3.4052,3.528,3.3965,3.4319,70962,0
2011-04-12,3.4144,3.4319,3.3353,3.3353,134633,0
2011-04-13,3.3526,3.44,3.1954,3.1954,130254,0
2011-04-14,3.2477,3.3353,3.1516,3.2477,333940,0
2011-04-15,3.5103,3.5103,3.2477,3.3003,308613,0
2011-04-18,3.2388,3.2655,3.1604,3.1688,126855,0
2011-04-19,3.2039,3.2127,3.1604,3.1865,118283,0
2011-04-20,3.2302,3.3091,3.2302,3.2916,160820,0
2011-04-21,3.3263,3.4143,3.3091,3.4143,73292,0
2011-04-25,3.4319,3.528,3.4143,3.4838,119847,0
2011-04-26,3.5105,3.5105,3.4755,3.5105,67045,0
2011-04-27,3.5103,3.528,3.3965,3.4667,111816,0
2011-04-28,3.5103,3.5367,3.4838,3.528,111714,0
2011-04-29,3.5309,3.6104,3.5048,3.584,174226,0
2011-05-02,3.5894,3.6067,3.3263,3.3702,345612,0
2011-05-03,3.3701,3.4755,3.3615,3.4226,181324,0
2011-05-04,3.458,3.4755,3.2737,3.2737,240091,0
2011-05-05,3.2913,3.3965,3.2474,3.2737,254890,0
2011-05-06,3.3701,3.3701,3.2385,3.2385,423084,0
2011-05-09,3.2297,3.3089,3.2297,3.2913,133139,0
2011-05-10,3.3262,3.3879,3.2913,3.3879,110216,0
2011-05-11,3.3879,3.5105,3.3879,3.4492,205192,0
2011-05-12,3.4144,3.5105,3.3789,3.5105,89600,0
2011-05-13,3.4402,3.5105,3.4319,3.4669,95358,0
2011-05-16,3.4319,3.5019,3.4226,3.4226,107144,0
2011-05-17,3.4226,3.4932,3.3879,3.4144,113267,0
2011-05-18,3.4319,3.458,3.3879,3.4492,88663,0
2011-05-19,3.4669,3.4755,3.3701,3.3879,151287,0
2011-05-20,3.4144,3.4144,3.3001,3.3262,141070,0
2011-05-23,3.2825,3.3701,3.2737,3.3262,74036,0
2011-05-24,3.3353,3.3615,3.2737,3.2913,164998,0
2011-05-25,3.2825,3.5105,3.2825,3.4932,917136,0
2011-05-26,3.4932,3.5195,3.4144,3.5195,144549,0
2011-05-27,3.5457,3.581,3.5195,3.5371,103458,0
2011-05-31,3.5643,3.582,3.5116,3.582,244209,0
2011-06-01,3.5457,3.5545,3.3615,3.3701,180204,0
2011-06-02,3.3879,3.4226,3.3439,3.3789,87936,0
2011-06-03,3.3353,3.3879,3.3353,3.3353,126383,0
2011-06-06,3.3353,3.4053,3.3089,3.3439,158216,0
2011-06-07,3.3789,3.4492,3.3353,3.3965,352750,0
2011-06-08,3.3262,3.4053,3.3262,3.3525,437151,0
2011-06-09,3.3615,3.3701,3.3353,3.3525,97604,0
2011-06-10,3.3353,3.3789,3.3176,3.3353,133167,0
2011-06-13,3.3525,3.3701,3.2651,3.2825,154836,0
2011-06-14,3.3176,3.3789,3.3176,3.3701,140021,0
2011-06-15,3.3176,3.3701,3.2913,3.3353,167064,0
2011-06-16,3.3004,3.4411,3.3004,3.3093,291678,0
2011-06-17,3.3353,3.3353,3.2297,3.2297,467755,0
2011-06-20,3.2122,3.3353,3.2122,3.2913,114629,0
2011-06-21,3.3262,3.3439,3.2737,3.3089,129971,0
2011-06-22,3.3176,3.3353,3.1682,3.1773,83771,0
2011-06-23,3.1509,3.1773,3.0894,3.1597,134371,0
2011-06-24,3.1597,3.1597,3.0981,3.107,570837,0
2011-06-27,3.107,3.3176,3.107,3.2913,195047,0
2011-06-28,3.2913,3.3353,3.1859,3.3262,126796,0
2011-06-29,3.3176,3.3262,3.2297,3.2561,93656,0
2011-06-30,3.2839,3.2839,3.1869,3.2222,109158,0
2011-07-01,3.2297,3.2825,3.2122,3.2297,189231,0
2011-07-05,3.2563,3.3445,3.2213,3.3266,122269,0
2011-07-06,3.3181,3.3972,3.2917,3.3621,191059,0
2011-07-07,3.3795,3.45,3.3356,3.3621,159628,0
2011-07-08,3.3531,3.4059,3.3004,3.3445,84561,0
2011-07-11,3.3089,3.3262,3.2474,3.2561,53682,0
2011-07-12,3.2563,3.3531,3.1773,3.3266,84530,0
2011-07-13,3.3439,3.4319,3.3439,3.4319,91091,0
2011-07-14,3.4144,3.4144,3.3001,3.3262,113118,0
2011-07-15,3.3262,3.3965,3.2651,3.3262,110577,0
2011-07-18,3.3176,3.3439,3.2297,3.2825,96263,0
2011-07-19,3.3266,3.4411,3.2563,3.415,89533,0
2011-07-20,3.4319,3.4319,3.2737,3.2825,44265,0
2011-07-21,3.3089,3.4319,3.2651,3.3965,117270,0
2011-07-22,3.415,3.415,3.2476,3.3621,54465,0
2011-07-25,3.1773,3.3701,3.1773,3.2825,92449,0
2011-07-26,3.2828,3.3885,3.2476,3.2917,153946,0
2011-07-27,3.2651,3.3789,3.1682,3.1948,222268,0
2011-07-28,3.2035,3.3356,3.1417,3.1949,79786,0
2011-07-29,3.169,3.2839,3.134,3.2572,108426,0
2011-08-01,3.2737,3.3176,3.2122,3.2825,116724,0
2011-08-02,3.2476,3.3266,3.1508,3.1508,120594,0
2011-08-03,3.1773,3.2476,3.1243,3.2213,105789,0
2011-08-04,3.1682,3.2828,3.0892,3.0892,192814,0
2011-08-05,3.1508,3.2035,2.9925,3.0979,183130,0
2011-08-08,3.0101,3.1773,2.8518,2.8601,281242,0
2011-08-09,2.9308,3.2299,2.6932,3.1682,364326,0
2011-08-10,3.0278,3.1508,2.7459,2.8077,179365,0
2011-08-11,2.8164,3.0628,2.6844,2.8341,232398,0
2011-08-12,2.8427,2.8427,2.6492,2.7548,173862,0
2011-08-15,2.7988,3.0542,2.7988,2.9925,106596,0
2011-08-16,2.9043,2.9308,2.7988,2.8692,109179,0
2011-08-17,2.878,2.9836,2.7723,2.7811,104802,0
2011-08-18,2.6844,2.8077,2.6492,2.6932,214553,0
2011-08-19,2.6492,2.7899,2.5962,2.5962,169806,0
2011-08-22,2.6579,2.7636,2.6404,2.6754,100758,0
2011-08-23,2.6754,2.7899,2.6492,2.7811,154411,0
2011-08-24,2.7723,2.8518,2.7636,2.8164,82736,0
2011-08-25,2.7723,2.878,2.7282,2.7282,120500,0
2011-08-26,2.6932,2.7811,2.6492,2.7282,90638,0
2011-08-29,2.7723,2.8518,2.7017,2.8077,138696,0
2011-08-30,2.7459,2.8692,2.7107,2.7811,96715,0
2011-08-31,2.7983,2.8338,2.7277,2.7983,155813,0
2011-09-01,2.7282,2.8251,2.6492,2.6669,219025,0
2011-09-02,2.613,2.6747,2.5159,2.5425,200693,0
2011-09-06,2.4644,2.614,2.4292,2.57,141171,0
2011-09-07,2.6312,2.6669,2.5522,2.614,152218,0
2011-09-08,2.5962,2.6404,2.4994,2.5522,81810,0
2011-09-09,2.5259,2.5436,2.4203,2.4731,157285,0
2011-09-12,2.4203,2.5962,2.4203,2.5259,113399,0
2011-09-13,2.5436,2.6312,2.4909,2.6051,122454,0
2011-09-14,2.6404,2.7197,2.4644,2.5173,172411,0
2011-09-15,2.5347,2.7017,2.5082,2.6844,133231,0
2011-09-16,2.7017,2.7017,2.561,2.561,232770,0
2011-09-19,2.561,2.561,2.4644,2.4909,65354,0
2011-09-20,2.4909,2.561,2.4731,2.4731,117756,0
2011-09-21,2.4909,2.5522,2.2797,2.2797,209373,0
2011-09-22,2.2177,2.3674,2.2093,2.2619,216173,0
2011-09-23,2.2882,2.3149,2.253,2.297,113834,0
2011-09-26,2.3235,2.4644,2.297,2.4468,77172,0
2011-09-27,2.4994,2.614,2.4731,2.5876,185366,0
2011-09-28,2.5787,2.5787,2.3674,2.3939,232265,0
2011-09-29,2.4377,2.4731,2.3325,2.4113,135266,0
2011-09-30,2.3802,2.4242,2.2474,2.3004,212789,0
2011-10-03,2.2707,2.4292,2.1298,2.1386,231119,0
2011-10-04,2.1828,2.3674,2.1473,2.2882,339443,0
2011-10-05,2.313,2.313,2.1363,2.295,174115,0
2011-10-06,2.2777,2.4538,2.2597,2.3746,200097,0
2011-10-07,2.3939,2.3939,2.2,2.2797,190578,0
2011-10-10,2.306,2.4468,2.306,2.4292,130268,0
2011-10-11,2.4027,2.4554,2.3588,2.4292,96634,0
2011-10-12,2.4203,2.5962,2.4113,2.5787,126044,0
2011-10-13,2.5522,2.57,2.4203,2.57,63285,0
2011-10-14,2.5962,2.6228,2.4816,2.5787,118181,0
2011-10-17,2.5173,2.5436,2.4203,2.4203,108897,0
2011-10-18,2.4468,2.4994,2.3409,2.4816,173860,0
2011-10-19,2.4554,2.5082,2.3588,2.3674,93571,0
2011-10-20,2.3674,2.4203,2.3325,2.3851,49173,0
2011-10-21,2.4994,2.561,2.4292,2.4994,604492,0
2011-10-24,2.4994,2.7373,2.4377,2.7107,231481,0
2011-10-25,2.6483,2.7011,2.551,2.5776,161577,0
2011-10-26,2.614,2.6754,2.4644,2.6312,157065,0
2011-10-27,2.7197,3.0714,2.6579,3.0714,321749,0
2011-10-28,3.0454,3.3367,2.9396,3.2395,248404,0
2011-10-31,3.1764,3.1764,2.911,2.9288,153731,0
2011-11-01,2.8866,2.9218,2.6925,2.6925,118982,0
2011-11-02,2.7723,2.7723,2.6754,2.7548,168889,0
2011-11-03,2.7983,2.9838,2.6394,2.9574,130274,0
2011-11-04,2.9133,2.9308,2.7366,2.8074,81090,0
2011-11-07,2.7988,2.9043,2.7017,2.8692,94513,0
2011-11-08,2.8954,2.9133,2.7806,2.8954,104083,0
2011-11-09,2.719,2.8515,2.6394,2.666,175094,0
2011-11-10,2.719,2.7895,2.6925,2.7454,63065,0
2011-11-11,2.7895,2.8866,2.7806,2.8778,94929,0
2011-11-14,2.8515,2.86,2.6837,2.71,109636,0
2011-11-15,2.719,2.9482,2.6925,2.9308,94699,0
2011-11-16,2.8866,2.9308,2.7718,2.7718,75221,0
2011-11-17,2.7718,2.816,2.666,2.6747,99179,0
2011-11-18,2.71,2.7806,2.6747,2.7631,89655,0
2011-11-21,2.6925,2.7631,2.666,2.666,108503,0
2011-11-22,2.666,2.7366,2.6483,2.71,106798,0
2011-11-23,2.6747,2.71,2.6306,2.666,133049,0
2011-11-25,2.6483,2.7277,2.6218,2.6218,69795,0
2011-11-28,2.71,2.7366,2.6483,2.6925,145186,0
2011-11-29,2.6925,2.7631,2.666,2.6925,125429,0
2011-11-30,2.8216,3.0081,2.6974,2.9813,285587,0
2011-12-01,2.975,2.9838,2.8074,2.816,153038,0
2011-12-02,2.8866,2.9574,2.8515,2.9396,50824,0
2011-12-05,3.0014,3.0719,2.869,3.0454,131244,0
2011-12-06,2.9659,3.0897,2.9574,3.0545,113929,0
2011-12-07,2.975,3.1249,2.8954,3.1162,101321,0
2011-12-08,3.0545,3.0809,2.8425,2.8515,81565,0
2011-12-09,2.8954,3.0809,2.8866,3.0632,138276,0
2011-12-12,2.9927,3.0984,2.8954,2.9659,139416,0
2011-12-13,2.9838,3.0189,2.7983,2.8515,84791,0
2011-12-14,2.8074,3.028,2.8074,3.0189,123945,0
2011-12-15,3.0014,3.0897,2.9574,3.0103,82875,0
2011-12-16,3.0454,3.0897,2.6837,2.7718,557332,0
2011-12-19,2.8338,2.9042,2.657,2.666,157996,0
2011-12-20,2.7454,2.8338,2.7277,2.8248,173025,0
2011-12-21,2.8248,2.8338,2.719,2.8248,145289,0
2011-12-22,2.8425,2.9574,2.8074,2.9482,79816,0
2011-12-23,2.9574,2.9574,2.8425,2.8866,47633,0
2011-12-27,2.8954,2.8954,2.7806,2.8338,135025,0
2011-12-28,2.8248,2.8248,2.7011,2.719,70648,0
2011-12-29,2.7277,2.7895,2.6925,2.7895,116106,0
2011-12-30,2.7718,2.8248,2.719,2.8074,85155,0
2012-01-03,2.869,2.9218,2.8074,2.86,106268,0
2012-01-04,2.8248,2.8778,2.7895,2.8425,31547,0
2012-01-05,2.8074,2.8338,2.7542,2.8074,90119,0
2012-01-06,2.7895,2.8248,2.7277,2.7806,99567,0
2012-01-09,2.816,2.86,2.7631,2.8338,75404,0
2012-01-10,2.8338,2.9574,2.8338,2.9308,73593,0
2012-01-11,2.9022,2.9376,2.8226,2.9197,99843,0
2012-01-12,2.911,2.9906,2.8757,2.9906,53613,0
2012-01-13,2.9308,3.0014,2.9133,2.9838,104744,0
2012-01-17,3.0085,3.0348,2.9464,2.9994,200108,0
2012-01-18,3.0454,3.169,3.0189,3.169,91251,0
2012-01-19,3.1957,3.2044,3.134,3.1869,68281,0
2012-01-20,3.2839,3.3192,3.1957,3.3013,78615,0
2012-01-23,3.3279,3.3985,3.2663,3.3899,62623,0
2012-01-24,3.3544,3.4072,3.2839,3.3985,94548,0
2012-01-25,3.3544,3.5309,3.3013,3.5309,129677,0
2012-01-26,3.478,3.5575,3.4249,3.5132,102005,0
2012-01-27,3.5301,3.6276,3.4773,3.6188,120201,0
2012-01-30,3.4691,3.6369,3.4691,3.5309,128952,0
2012-01-31,3.5921,3.5921,3.5215,3.5392,80767,0
2012-02-01,3.5754,3.8489,3.5485,3.8133,233721,0
2012-02-02,3.6899,3.9195,3.6899,3.8842,144113,0
2012-02-03,3.9551,4.0168,3.8309,3.9284,235156,0
2012-02-06,3.7429,3.9015,3.7164,3.8753,57608,0
2012-02-07,3.6895,3.8666,3.6895,3.7693,64980,0
2012-02-08,3.7779,3.8225,3.7071,3.725,94537,0
2012-02-09,3.7427,3.7427,3.6543,3.6895,39004,0
2012-02-10,3.6365,3.7071,3.5301,3.5657,67361,0
2012-02-13,3.6543,3.7693,3.6365,3.7693,93470,0
2012-02-14,3.7603,3.84,3.7427,3.8309,111306,0
2012-02-15,3.8489,3.8931,3.7871,3.8133,217424,0
2012-02-16,3.7871,3.9374,3.7427,3.9374,157750,0
2012-02-17,3.9726,3.9726,3.8577,3.9017,86955,0
2012-02-21,3.9017,3.911,3.8225,3.8309,81149,0
2012-02-22,3.8666,3.8666,3.7163,3.7603,88767,0
2012-02-23,3.7779,3.8666,3.725,3.8577,89800,0
2012-02-24,3.7871,3.8577,3.6986,3.725,58209,0
2012-02-27,3.6895,3.6986,3.6276,3.6543,64879,0
2012-02-28,3.6276,3.6807,3.5568,3.6099,52206,0
2012-02-29,3.6291,3.6557,3.4781,3.4781,180193,0
2012-03-01,3.3976,3.5301,3.3976,3.424,172147,0
2012-03-02,3.4064,3.4594,3.2737,3.2826,187373,0
2012-03-05,3.3181,3.3532,3.2473,3.3181,69735,0
2012-03-06,3.3267,3.3357,3.1409,3.1675,162799,0
2012-03-07,3.1941,3.2737,3.1941,3.2294,71976,0
2012-03-08,3.2915,3.2915,3.2294,3.2915,198147,0
2012-03-09,3.2915,3.495,3.2826,3.4508,272601,0
2012-03-12,3.5127,3.5127,3.3624,3.4508,81683,0
2012-03-13,3.4594,3.6099,3.424,3.5748,256994,0
2012-03-14,3.5568,3.6099,3.4508,3.4773,70700,0
2012-03-15,3.4773,3.5392,3.4508,3.5301,64325,0
2012-03-16,3.5392,3.5835,3.5127,3.5479,200497,0
2012-03-19,3.4861,3.7071,3.4861,3.7071,191405,0
2012-03-20,3.6543,3.8309,3.6188,3.8045,94797,0
2012-03-21,3.8225,3.8309,3.7071,3.7163,60610,0
2012-03-22,3.6543,3.6543,3.5657,3.5835,57807,0
2012-03-23,3.5748,3.6895,3.5748,3.6895,55178,0
2012-03-26,3.7427,3.7693,3.5921,3.7163,208568,0
2012-03-27,3.7427,3.7603,3.6986,3.7338,96840,0
2012-03-28,3.7338,3.7515,3.6986,3.7338,104026,0
2012-03-29,3.672,3.6895,3.5921,3.6365,53694,0
2012-03-30,3.6453,3.6807,3.5748,3.5748,92673,0
2012-04-02,3.5748,3.7338,3.5657,3.725,219402,0
2012-04-03,3.6543,3.7071,3.5835,3.6276,169307,0
2012-04-04,3.5581,3.6026,3.5402,3.5848,149345,0
2012-04-05,3.5581,3.6203,3.5313,3.5313,29254,0
2012-04-09,3.4508,3.4773,3.4156,3.4508,269769,0
2012-04-10,3.4508,3.4861,3.3092,3.3357,185701,0
2012-04-11,3.3889,3.3889,3.3181,3.3624,139439,0
2012-04-12,3.3532,3.4683,3.3532,3.3798,137371,0
2012-04-13,3.3532,3.3532,3.2826,3.2915,125936,0
2012-04-16,3.3003,3.4861,3.265,3.3181,94286,0
2012-04-17,3.3451,3.4248,3.3007,3.3715,122863,0
2012-04-18,3.3357,3.3357,3.3003,3.3092,88707,0
2012-04-19,3.265,3.3267,3.2118,3.2294,122281,0
2012-04-20,3.3708,3.4683,3.3357,3.3976,517007,0
2012-04-23,3.3446,3.3889,3.2915,3.3181,169017,0
2012-04-24,3.3267,3.4156,3.3181,3.3532,132563,0
2012-04-25,3.424,3.5835,3.424,3.5835,185790,0
2012-04-26,3.5748,3.5835,3.5479,3.5568,65010,0
2012-04-27,3.5581,3.6291,3.4604,3.6026,128566,0
2012-04-30,3.5921,3.5921,3.4156,3.4508,120362,0
2012-05-01,3.4516,3.5581,3.4248,3.4248,127599,0
2012-05-02,3.4156,3.4861,3.3798,3.4594,130932,0
2012-05-03,3.4426,3.4692,3.3451,3.3538,123128,0
2012-05-04,3.3451,3.3715,3.283,3.2919,145786,0
2012-05-07,3.265,3.3624,3.2473,3.2737,110213,0
2012-05-08,3.2386,3.2919,3.2296,3.2562,84936,0
2012-05-09,3.212,3.2562,3.1676,3.1942,121373,0
2012-05-10,3.2296,3.2654,3.1942,3.2296,68491,0
2012-05-11,3.1853,3.203,3.1322,3.1853,109660,0
2012-05-14,3.1409,3.1676,3.0876,3.1143,102482,0
2012-05-15,3.1056,3.1853,3.1056,3.1499,90833,0
2012-05-16,3.1676,3.212,3.1056,3.1056,65123,0
2012-05-17,3.1143,3.1232,3.061,3.0791,216984,0
2012-05-18,3.0698,3.1322,3.0525,3.0525,289045,0
2012-05-21,3.061,3.1765,3.0525,3.1322,91948,0
2012-05-22,3.1143,3.1409,2.9989,3.0433,173589,0
2012-05-23,2.9989,3.1499,2.9989,3.0967,100414,0
2012-05-24,3.1056,3.1587,3.0345,3.1232,71215,0
2012-05-25,3.1143,3.1587,3.0967,3.1232,60280,0
2012-05-29,3.1942,3.1942,3.0698,3.1499,73629,0
2012-05-30,3.1056,3.1232,3.0525,3.0698,69764,0
2012-05-31,3.0791,3.0967,3.0259,3.0525,256704,0
2012-06-01,2.9989,3.1143,2.9813,3.1056,220521,0
2012-06-04,3.1232,3.212,3.1056,3.203,184223,0
2012-06-05,3.1676,3.2562,3.1676,3.2475,157799,0
2012-06-06,3.283,3.5135,3.2386,3.505,167497,0
2012-06-07,3.549,3.6203,3.3982,3.4248,639155,0
2012-06-08,3.407,3.5848,3.407,3.549,120256,0
2012-06-11,3.6111,3.6111,3.4163,3.434,115458,0
2012-06-12,3.434,3.5135,3.3805,3.4959,58439,0
2012-06-13,3.4781,3.5581,3.4781,3.5581,162606,0
2012-06-14,3.5581,3.5934,3.487,3.5668,116180,0
2012-06-15,3.5581,3.5934,3.4959,3.549,256772,0
2012-06-18,3.505,3.5402,3.4604,3.5313,105460,0
2012-06-19,3.5402,3.6203,3.487,3.5668,150998,0
2012-06-20,3.5668,3.6823,3.5581,3.6557,102019,0
2012-06-21,3.6379,3.7177,3.5402,3.6644,206282,0
2012-06-22,3.6735,3.8064,3.6644,3.8064,533351,0
2012-06-25,3.7355,3.7355,3.6468,3.7177,73249,0
2012-06-26,3.7087,3.7442,3.6468,3.7177,55598,0
2012-06-27,3.7177,3.7712,3.6379,3.7712,60696,0
2012-06-28,3.7177,3.7712,3.6379,3.7355,63724,0
2012-06-29,3.8244,3.9129,3.7807,3.9129,179740,0
2012-07-02,3.9305,3.9305,3.8509,3.904,120443,0
2012-07-03,3.904,3.9305,3.8954,3.9219,51466,0
2012-07-05,3.9219,3.9662,3.9129,3.9484,31596,0
2012-07-06,3.8862,3.9662,3.8421,3.8596,40318,0
2012-07-09,3.8329,3.904,3.8153,3.8244,168328,0
2012-07-10,3.8509,3.9219,3.8509,3.8862,80278,0
2012-07-11,3.904,3.9484,3.8509,3.9305,66838,0
2012-07-12,3.904,3.9396,3.7975,3.8954,82830,0
2012-07-13,3.9129,3.9662,3.9129,3.9484,80832,0
2012-07-16,3.8776,3.9929,3.8153,3.9839,133442,0
2012-07-17,3.9929,3.9929,3.9484,3.9839,60341,0
2012-07-18,3.9749,4.0372,3.904,3.9396,165077,0
2012-07-19,3.9484,4.0372,3.8596,3.8685,57982,0
2012-07-20,3.8153,3.9129,3.7888,3.8509,124950,0
2012-07-23,3.7712,3.8153,3.7534,3.7534,155633,0
2012-07-24,3.7355,3.7621,3.5934,3.6111,77121,0
2012-07-25,3.6468,3.6999,3.505,3.505,323880,0
2012-07-26,3.5402,3.5848,3.4959,3.5668,82528,0
2012-07-27,3.5759,3.7177,3.549,3.7087,452073,0
2012-07-30,3.7087,3.7266,3.6379,3.7087,51107,0
2012-07-31,3.6823,3.8064,3.6735,3.7796,99137,0
2012-08-01,3.7888,3.7888,3.5848,3.6026,161895,0
2012-08-02,3.5848,3.6468,3.5668,3.5759,70200,0
2012-08-03,3.6111,3.8064,3.6111,3.7266,73888,0
2012-08-06,3.7442,3.8244,3.7087,3.7621,54467,0
2012-08-07,3.7712,3.7975,3.6911,3.7796,71959,0
2012-08-08,3.7621,3.8685,3.7442,3.7621,64231,0
2012-08-09,3.7796,3.8862,3.7712,3.8153,38648,0
2012-08-10,3.8153,3.8776,3.7621,3.8153,30143,0
2012-08-13,3.7975,3.8776,3.6823,3.7975,31024,0
2012-08-14,3.8153,3.8685,3.7177,3.7177,82016,0
2012-08-15,3.7355,3.8424,3.7355,3.7977,80778,0
2012-08-16,3.8066,3.8156,3.7087,3.8156,36379,0
2012-08-17,3.7889,3.8958,3.7713,3.8958,53319,0
2012-08-20,3.8689,3.9134,3.8512,3.9045,49526,0
2012-08-21,3.9134,4.0114,3.8512,3.9045,92585,0
2012-08-22,3.9045,3.9402,3.8247,3.8866,46140,0
2012-08-23,3.8689,3.8689,3.6999,3.7087,38645,0
2012-08-24,3.691,3.7889,3.691,3.7443,43195,0
2012-08-27,3.7535,3.7756,3.6735,3.6735,25137,0
2012-08-28,3.691,3.7266,3.6289,3.7177,48003,0
2012-08-29,3.7443,3.8958,3.6677,3.878,41187,0
2012-08-30,3.8066,3.8424,3.7266,3.7266,22082,0
2012-08-31,3.8066,3.8866,3.7177,3.878,86199,0
2012-09-04,3.8599,3.9134,3.7977,3.8866,91601,0
2012-09-05,3.9311,3.9402,3.6466,3.7087,183980,0
2012-09-06,3.7535,3.8689,3.7266,3.8512,99013,0
2012-09-07,3.8866,3.9045,3.7355,3.8866,81643,0
2012-09-10,3.878,3.9134,3.8247,3.8599,59817,0
2012-09-11,3.8512,3.9222,3.8247,3.8599,101673,0
2012-09-12,3.8866,3.8866,3.7535,3.7889,95401,0
2012-09-13,3.7798,3.9669,3.6735,3.8866,104607,0
2012-09-14,3.9311,3.9844,3.878,3.9134,126624,0
2012-09-17,3.878,3.8866,3.6735,3.8066,145265,0
2012-09-18,3.7889,3.9311,3.7266,3.9222,109710,0
2012-09-19,3.9402,3.9402,3.8689,3.8866,75311,0
2012-09-20,3.8866,3.8866,3.7622,3.8442,47684,0
2012-09-21,3.9311,3.9444,3.7266,3.9402,784520,0
2012-09-24,3.9222,4.1446,3.878,4.1446,150441,0
2012-09-25,4.1094,4.2246,4.02,4.0467,124655,0
2012-09-26,4.0648,4.1446,4.0557,4.1179,85052,0
2012-09-27,4.136,4.1802,4.0557,4.1712,92402,0
2012-09-28,4.136,4.1626,4.0467,4.0467,69337,0
2012-10-01,4.0914,4.1891,4.0114,4.1094,75941,0
2012-10-02,4.1267,4.1535,4.0118,4.0381,113037,0
2012-10-03,4.0381,4.0999,4.0115,4.0823,57602,0
2012-10-04,4.0999,4.1179,3.9402,4.0734,136299,0
2012-10-05,4.0914,4.1446,4.0734,4.1267,108553,0
2012-10-08,4.1094,4.1267,4.0734,4.0823,24143,0
2012-10-09,4.0823,4.0823,3.9669,3.9669,30813,0
2012-10-10,3.9844,4.0557,3.9312,3.9756,43714,0
2012-10-11,4.02,4.0381,3.9669,3.9844,39245,0
2012-10-12,3.9756,3.9936,3.8646,3.8958,68302,0
2012-10-15,3.9134,3.9311,3.8332,3.9134,50897,0
2012-10-16,3.9134,3.9489,3.8599,3.8866,139578,0
2012-10-17,3.8866,3.9402,3.8512,3.9134,84601,0
2012-10-18,3.8958,3.9134,3.7535,3.8247,80978,0
2012-10-19,3.9134,3.9489,3.8247,3.8958,165069,0
2012-10-22,3.8689,3.9844,3.8689,3.9489,169214,0
2012-10-23,3.9134,3.9489,3.878,3.9402,46310,0
2012-10-24,3.9577,3.9736,3.8689,3.9222,84400,0
2012-10-25,3.9756,3.9936,3.9577,3.9936,31925,0
2012-10-26,4.0022,4.0381,3.9489,3.9577,73244,0
2012-10-31,3.9489,4.029,3.9134,4.0114,64430,0
2012-11-01,4.0114,4.0381,3.9669,4.029,110305,0
2012-11-02,4.0381,4.0381,3.8424,3.878,117064,0
2012-11-05,3.8866,3.9489,3.8866,3.9222,56022,0
2012-11-06,3.9577,4.0381,3.9311,4.02,36204,0
2012-11-07,3.9577,3.9577,3.7889,3.8512,128001,0
2012-11-08,3.8512,3.9489,3.7443,3.7443,90709,0
2012-11-09,3.7177,3.9489,3.6956,3.7622,181144,0
2012-11-12,3.7713,3.8512,3.7355,3.7798,36494,0
2012-11-13,3.7443,3.8247,3.6735,3.7443,54230,0
2012-11-14,3.7623,3.798,3.6907,3.7176,100501,0
2012-11-15,3.7265,3.7535,3.5477,3.6015,246898,0
2012-11-16,3.5748,3.6371,3.4585,3.6371,202986,0
2012-11-19,3.6907,3.6907,3.6103,3.6731,136673,0
2012-11-20,3.6639,3.682,3.6193,3.6461,79215,0
2012-11-21,3.6731,3.6778,3.5924,3.6283,58267,0
2012-11-23,3.6461,3.7086,3.6149,3.6997,57949,0
2012-11-26,3.6907,3.6907,3.5924,3.655,101586,0
2012-11-27,3.6639,3.7176,3.6639,3.6907,100835,0
2012-11-28,3.655,3.7265,3.6417,3.6731,112013,0
2012-11-29,3.7464,3.7464,3.665,3.6997,103906,0
2012-11-30,3.7535,3.8517,3.6907,3.7086,1087048,0
2012-12-03,3.7713,3.7846,3.7265,3.7623,126296,0
2012-12-04,3.7265,3.8069,3.7265,3.798,92076,0
2012-12-05,3.825,3.8517,3.7355,3.8428,130808,0
2012-12-06,3.8428,3.8476,3.7535,3.798,76306,0
2012-12-07,3.8337,3.8337,3.7355,3.7623,83238,0
2012-12-10,3.78,3.78,3.6283,3.6907,83733,0
2012-12-11,3.7265,3.816,3.6461,3.798,98374,0
2012-12-12,3.798,3.8069,3.6731,3.682,104845,0
2012-12-13,3.6997,3.7042,3.6283,3.6283,98978,0
2012-12-14,3.6193,3.6731,3.6015,3.6283,87221,0
2012-12-17,3.6461,3.7086,3.6283,3.6731,123743,0
2012-12-18,3.6731,3.7713,3.6639,3.7443,121002,0
2012-12-19,3.682,3.7265,3.6639,3.682,258950,0
2012-12-20,3.6639,3.7265,3.6639,3.7086,319581,0
2012-12-21,3.682,3.8069,3.6193,3.7891,736629,0
2012-12-24,3.78,3.7891,3.655,3.7355,56101,0
2012-12-26,3.7355,3.816,3.655,3.7443,111099,0
2012-12-27,3.7713,3.8069,3.7176,3.7891,70372,0
2012-12-28,3.78,3.825,3.7355,3.7891,90338,0
2012-12-31,3.78,3.8517,3.7535,3.8428,123647,0
2013-01-02,3.95,3.9856,3.7891,3.9587,315370,0
2013-01-03,3.9587,4.0838,3.9455,4.0529,143715,0
2013-01-04,4.0931,4.2358,4.0572,4.2003,310253,0
2013-01-07,4.1824,4.2806,4.1377,4.2091,149621,0
2013-01-08,4.1913,4.2181,4.1553,4.2003,326574,0
2013-01-09,4.1913,4.2806,4.1733,4.2269,160000,0
2013-01-10,4.2358,4.2717,4.1913,4.2717,137848,0
2013-01-11,4.2806,4.2806,4.2091,4.2269,240503,0
2013-01-14,4.2358,4.2628,4.2003,4.2181,127388,0
2013-01-15,4.2003,4.2806,4.1646,4.2806,122304,0
2013-01-16,4.2806,4.2895,4.2269,4.2449,102184,0
2013-01-17,4.2539,4.2806,4.2449,4.2806,104078,0
2013-01-18,4.2717,4.2895,4.1824,4.2717,174545,0
2013-01-22,4.2895,4.3255,4.2449,4.3163,134415,0
2013-01-23,4.3255,4.37,4.2806,4.2895,100112,0
2013-01-24,4.2806,4.3878,4.1733,4.3523,141996,0
2013-01-25,4.3878,4.3878,4.3074,4.3163,80593,0
2013-01-28,4.3431,4.4593,4.3342,4.4593,183475,0
2013-01-29,4.4593,4.5576,4.4148,4.5399,170640,0
2013-01-30,4.5221,4.5307,4.4683,4.4951,160021,0
2013-01-31,4.5221,4.6023,4.4862,4.5843,156347,0
2013-02-01,4.6202,4.7899,4.5576,4.7631,1071282,0
2013-02-04,4.7543,4.7543,4.5843,4.5934,139299,0
2013-02-05,4.6382,4.7498,4.5576,4.7364,482607,0
2013-02-06,4.7364,4.7721,4.7097,4.7721,135558,0
2013-02-07,4.7543,4.8259,4.7231,4.8078,115743,0
2013-02-08,4.8078,4.9508,4.7811,4.9418,325100,0
2013-02-11,4.933,5.0223,4.8703,5.0223,107770,0
2013-02-12,5.0403,5.1474,5.0136,5.1207,110853,0
2013-02-13,5.1565,5.1655,5.0559,5.1118,441870,0
2013-02-14,5.1118,5.1207,5.058,5.1118,109947,0
2013-02-15,5.1475,5.161,5.0848,5.1565,256114,0
2013-02-19,5.1565,5.2739,5.1475,5.2731,314699,0
2013-02-20,5.2731,5.3361,5.2103,5.255,219592,0
2013-02-21,5.2643,5.2909,5.1744,5.2372,89089,0
2013-02-22,5.2731,5.2731,5.2193,5.2731,86811,0
2013-02-25,5.2909,5.2909,4.9951,5.031,154993,0
2013-02-26,5.1294,5.1744,5.0488,5.0668,126784,0
2013-02-27,5.0757,5.255,5.0219,5.1294,140531,0
2013-02-28,5.1294,5.1925,5.0668,5.1294,93478,0
2013-03-01,5.1475,5.2013,4.986,5.1565,155176,0
2013-03-04,5.1207,5.1744,5.0668,5.0938,139510,0
2013-03-05,5.1207,5.1655,5.058,5.0757,152654,0
2013-03-06,5.0757,5.1207,5.031,5.0938,101218,0
2013-03-07,5.0757,5.1118,4.9412,5.0668,133978,0
2013-03-08,5.1118,5.1236,5.0488,5.1026,131966,0
2013-03-11,5.0938,5.1387,5.031,5.058,92939,0
2013-03-12,5.031,5.1118,4.9772,5.0132,110481,0
2013-03-13,5.0132,5.0848,4.9412,5.0848,74153,0
2013-03-14,5.1026,5.2463,5.1026,5.2013,160117,0
2013-03-15,5.2193,5.3,5.1835,5.255,218665,0
2013-03-18,5.1744,5.2463,5.031,5.1925,80613,0
2013-03-19,5.2193,5.2463,5.0626,5.0757,80251,0
2013-03-20,5.0938,5.1118,5.0038,5.031,116514,0
2013-03-21,4.9772,5.04,4.9772,5.0132,113230,0
2013-03-22,5.0219,5.1118,5.0219,5.058,53618,0
2013-03-25,5.0668,5.0757,4.9412,4.9951,116266,0
2013-03-26,5.04,5.1118,4.986,5.0938,62185,0
2013-03-27,5.04,5.0668,4.9682,5.0038,54806,0
2013-03-28,5.031,5.0381,4.9502,4.9592,125913,0
2013-04-01,4.9772,5.0038,4.7709,4.8249,182096,0
2013-04-02,4.8606,4.9772,4.8338,4.8786,139283,0
2013-04-03,4.8606,4.8786,4.6454,4.6632,186860,0
2013-04-04,4.6902,4.7799,4.6454,4.6724,86199,0
2013-04-05,4.5918,4.7439,4.5465,4.6454,104711,0
2013-04-08,4.6724,4.735,4.5108,4.7261,110708,0
2013-04-09,4.7532,4.7532,4.6844,4.6902,77642,0
2013-04-10,4.7261,4.9055,4.6902,4.8874,77419,0
2013-04-11,4.8964,4.9108,4.8157,4.8427,39491,0
2013-04-12,4.8249,4.8337,4.7261,4.7709,47963,0
2013-04-15,4.7261,4.7709,4.5308,4.5736,264720,0
2013-04-16,4.6273,4.7439,4.5918,4.7082,82207,0
2013-04-17,4.6454,4.735,4.52,4.5827,146498,0
2013-04-18,4.6185,4.7532,4.4848,4.5558,133081,0
2013-04-19,4.5465,4.6993,4.5465,4.6724,68879,0
2013-04-22,4.6632,4.6632,4.4931,4.52,92284,0
2013-04-23,4.5827,4.6273,4.5286,4.6273,132409,0
2013-04-24,4.6185,4.7261,4.6005,4.6813,102425,0
2013-04-25,4.6813,4.7261,4.6364,4.6454,58163,0
2013-04-26,4.6364,4.6364,4.5558,4.5736,118510,0
2013-04-29,4.6095,4.6902,4.5736,4.6813,62372,0
2013-04-30,4.6813,4.6813,4.5558,4.6454,125300,0
2013-05-01,4.6095,4.7532,4.52,4.5827,301626,0
2013-05-02,4.6095,4.735,4.6005,4.6724,127616,0
2013-05-03,4.7532,4.7977,4.7439,4.7799,97495,0
2013-05-06,4.7977,4.8069,4.6725,4.7618,70282,0
2013-05-07,4.7532,4.8694,4.6813,4.8518,66839,0
2013-05-08,4.8518,4.8786,4.7799,4.8157,93297,0
2013-05-09,4.8249,4.8518,4.7709,4.7709,60140,0
2013-05-10,4.7977,4.7977,4.6632,4.6993,85305,0
2013-05-13,4.6724,4.735,4.6632,4.6902,26750,0
2013-05-14,4.6993,4.7977,4.6724,4.7977,93048,0
2013-05-15,4.7888,4.8519,4.7079,4.8519,43340,0
2013-05-16,4.8519,4.9147,4.8069,4.8519,43044,0
2013-05-17,4.8967,5.0093,4.825,5.0047,169719,0
2013-05-20,4.9599,5.0588,4.8608,4.9599,63099,0
2013-05-21,4.9329,4.9779,4.8519,4.9688,138963,0
2013-05-22,4.9417,5.086,4.9417,5.0141,99233,0
2013-05-23,4.9688,5.0679,4.9147,4.9507,62933,0
2013-05-24,4.9238,5.0497,4.5997,5.0497,120359,0
2013-05-28,5.149,5.2209,5.0227,5.1129,104773,0
2013-05-29,5.0588,5.1307,4.9779,5.0141,51675,0
2013-05-30,5.0409,5.1219,4.9959,5.0949,92556,0
2013-05-31,5.1377,5.1828,4.9838,5.1283,166301,0
2013-06-03,5.1307,5.3109,5.0317,5.2661,318323,0
2013-06-04,5.2928,5.2928,4.9868,5.0679,205998,0
2013-06-05,5.0767,5.1442,5.0047,5.0679,54588,0
2013-06-06,5.0497,5.1307,5.0409,5.1307,139796,0
2013-06-07,5.1847,5.2479,4.989,5.2479,156766,0
2013-06-10,5.2748,5.3019,5.1805,5.2839,89390,0
2013-06-11,5.2209,5.2209,5.0679,5.1129,56927,0
2013-06-12,5.167,5.167,5.0363,5.0497,70160,0
2013-06-13,5.0679,5.176,4.9841,5.167,71369,0
2013-06-14,5.14,5.167,5.0409,5.0588,53968,0
2013-06-17,5.1307,5.1847,5.086,5.149,54172,0
2013-06-18,5.176,5.2748,5.14,5.2479,135130,0
2013-06-19,5.2479,5.2839,5.149,5.1578,71110,0
2013-06-20,5.0588,5.1578,5.0151,5.0497,91227,0
2013-06-21,5.0949,5.3109,5.0497,5.3109,312201,0
2013-06-24,5.2298,5.32,5.1307,5.1847,107981,0
2013-06-25,5.2568,5.2568,5.1578,5.2209,87175,0
2013-06-26,5.2748,5.2748,5.0679,5.1129,64341,0
2013-06-27,5.167,5.2568,5.0679,5.194,68617,0
2013-06-28,5.14,5.2209,5.0679,5.0767,353863,0
2013-07-01,5.1307,5.212,5.0317,5.1307,130643,0
2013-07-02,5.1219,5.167,5.0679,5.086,151397,0
2013-07-03,5.0588,5.212,4.9779,5.1847,49970,0
2013-07-05,5.194,5.3019,5.194,5.3019,172588,0
2013-07-08,5.3109,5.32,5.2298,5.2748,141845,0
2013-07-09,5.3019,5.338,5.2748,5.3109,127763,0
2013-07-10,5.3109,5.338,5.212,5.32,122333,0
2013-07-11,5.3557,5.3828,5.2928,5.3828,107114,0
2013-07-12,5.428,5.428,5.3109,5.401,71536,0
2013-07-15,5.2568,5.5718,5.2028,5.5269,168596,0
2013-07-16,5.5179,5.5269,5.4189,5.455,270913,0
2013-07-17,5.4909,5.6979,5.4909,5.6979,281719,0
2013-07-18,5.7339,5.9299,5.7339,5.878,181196,0
2013-07-19,5.878,5.941,5.7879,5.914,109717,0
2013-07-22,5.9232,6.0401,5.9232,6.0219,163899,0
2013-07-23,6.0312,6.0401,5.9049,5.9951,103618,0
2013-07-24,6.0131,6.0219,5.86,5.941,113554,0
2013-07-25,5.9049,6.0744,5.896,6.0581,82121,0
2013-07-26,5.9859,6.0167,5.7969,5.8148,116579,0
2013-07-29,5.8148,5.86,5.7519,5.8148,67599,0
2013-07-30,5.8331,5.8331,5.536,5.6438,247644,0
2013-07-31,5.5718,5.6979,5.536,5.5899,123462,0
2013-08-01,5.6169,5.914,5.5179,5.806,209664,0
2013-08-02,5.7519,5.7519,5.5899,5.653,91615,0
2013-08-05,5.6619,5.7699,5.5899,5.7429,98520,0
2013-08-06,5.7339,5.761,5.6261,5.6798,65930,0
2013-08-07,5.653,5.7429,5.6081,5.6351,41289,0
2013-08-08,5.6798,5.7339,5.6261,5.7339,58913,0
2013-08-09,5.7339,5.7519,5.563,5.6081,48353,0
2013-08-12,5.5718,5.6979,5.5718,5.6351,70958,0
2013-08-13,5.6619,5.6889,5.581,5.6261,33899,0
2013-08-14,5.6532,5.6892,5.5985,5.6532,105070,0
2013-08-15,5.5627,5.6351,5.4722,5.608,161101,0
2013-08-16,5.5627,5.6713,5.4995,5.5807,93538,0
2013-08-19,5.5807,5.7345,5.5356,5.6532,73087,0
2013-08-20,5.6532,5.7978,5.6439,5.7255,50621,0
2013-08-21,5.6801,5.7345,5.454,5.5445,174338,0
2013-08-22,5.5897,5.7163,5.454,5.6892,60458,0
2013-08-23,5.6892,5.7525,5.5083,5.7163,107258,0
2013-08-26,5.7163,5.825,5.6168,5.6621,30899,0
2013-08-27,5.5897,5.7435,5.4857,5.5627,185937,0
2013-08-28,5.5536,5.7163,5.4451,5.6621,206789,0
2013-08-29,5.6892,5.8521,5.6351,5.6713,53365,0
2013-08-30,5.7887,5.7887,5.3275,5.3727,188360,0
2013-09-03,5.4813,5.5807,5.3455,5.4995,105107,0
2013-09-04,5.4813,5.4813,5.3998,5.4269,66018,0
2013-09-05,5.454,5.5173,5.3998,5.4995,344430,0
2013-09-06,5.4902,5.5536,5.3275,5.445,144945,0
2013-09-09,5.454,5.608,5.3998,5.5985,133641,0
2013-09-10,5.6532,5.6576,5.5083,5.5445,99445,0
2013-09-11,5.5173,5.6713,5.3275,5.4269,100919,0
2013-09-12,5.418,5.5536,5.3637,5.4995,107907,0
2013-09-13,5.5356,5.5445,5.454,5.5265,37378,0
2013-09-16,5.5897,5.5897,5.4269,5.4722,64577,0
2013-09-17,5.454,5.5716,5.454,5.5536,46517,0
2013-09-18,5.5356,5.6713,5.4358,5.5716,69012,0
2013-09-19,5.5627,5.5627,5.445,5.5173,29180,0
2013-09-20,5.5173,5.7255,5.5083,5.6982,218595,0
2013-09-23,5.6801,5.7887,5.5628,5.7435,103389,0
2013-09-24,5.7345,5.8612,5.7163,5.8069,71310,0
2013-09-25,5.7978,5.8612,5.5985,5.7435,89959,0
2013-09-26,5.7705,5.8158,5.5627,5.6713,52624,0
2013-09-27,5.6168,5.6439,5.5265,5.5807,40697,0
2013-09-30,5.5536,5.6713,5.5173,5.6713,172914,0
2013-10-01,5.6532,5.7163,5.5716,5.6982,57604,0
2013-10-02,5.6261,5.6713,5.4995,5.5173,83047,0
2013-10-03,5.4902,5.4995,5.4269,5.4813,87232,0
2013-10-04,5.4631,5.5356,5.4631,5.5083,40354,0
2013-10-07,5.4358,5.5265,5.4269,5.4631,89220,0
2013-10-08,5.4358,5.5445,5.4269,5.4813,66337,0
2013-10-09,5.4902,5.608,5.445,5.5173,69906,0
2013-10-10,5.5985,5.6892,5.5265,5.5807,71663,0
2013-10-11,5.5445,5.7797,5.5445,5.7705,99019,0
2013-10-14,5.7345,5.8701,5.7255,5.8521,84661,0
2013-10-15,5.8521,5.8701,5.7345,5.7345,72636,0
2013-10-16,5.7978,5.8429,5.7073,5.7255,57604,0
2013-10-17,5.7073,5.8701,5.5716,5.8521,136097,0
2013-10-18,5.8793,5.9876,5.7887,5.9697,193259,0
2013-10-21,5.9425,6.0331,5.8701,5.8883,85906,0
2013-10-22,5.9154,5.9787,5.8883,5.8883,75510,0
2013-10-23,5.8341,5.9969,5.8341,5.8883,77614,0
2013-10-24,5.8972,5.9697,5.8793,5.9607,38253,0
2013-10-25,5.9697,6.0331,5.8883,5.9876,74325,0
2013-10-28,5.9697,5.9697,5.9335,5.9697,58597,0
2013-10-29,5.9697,5.9697,5.8341,5.9243,47212,0
2013-10-30,5.9243,5.9243,5.7797,5.7978,52183,0
2013-10-31,5.825,5.8521,5.7345,5.7525,103129,0
2013-11-01,5.7255,5.8521,5.5716,5.5716,171148,0
2013-11-04,5.608,5.6532,5.5536,5.6261,89248,0
2013-11-05,5.6532,5.6532,5.4995,5.608,54615,0
2013-11-06,5.6532,5.6532,5.5985,5.608,45881,0
2013-11-07,5.608,5.6261,5.4722,5.5445,62358,0
2013-11-08,5.5356,5.7797,5.5356,5.7255,113984,0
2013-11-11,5.6982,5.7255,5.6532,5.6532,302800,0
2013-11-12,5.6351,5.6801,5.5985,5.6351,92981,0
2013-11-13,5.5804,5.6985,5.5804,5.6622,52482,0
2013-11-14,5.6439,5.6622,5.5713,5.6351,28937,0
2013-11-15,5.6261,5.7077,5.5984,5.6895,96603,0
2013-11-18,5.7167,5.8532,5.6715,5.7077,63705,0
2013-11-19,5.6985,5.8077,5.5804,5.6261,58262,0
2013-11-20,5.6351,5.7167,5.5532,5.6167,53362,0
2013-11-21,5.6622,5.826,5.5259,5.8167,71517,0
2013-11-22,5.835,6.0076,5.6439,5.9804,60628,0
2013-11-25,6.0258,6.1259,5.9986,6.0803,130383,0
2013-11-26,6.1075,6.2257,6.0441,6.1259,156787,0
2013-11-27,6.1531,6.2257,6.0076,6.1894,91321,0
2013-11-29,6.2621,6.3532,5.7441,6.2987,105429,0
2013-12-02,6.3075,6.3985,6.162,6.362,141496,0
2013-12-03,6.3348,6.4076,6.2621,6.3985,201503,0
2013-12-04,6.3803,6.4893,6.3166,6.3259,68547,0
2013-12-05,6.2893,6.3348,6.1802,6.2621,122680,0
2013-12-06,6.3532,6.3893,6.2804,6.3438,94182,0
2013-12-09,6.3713,6.3985,6.2349,6.2893,113998,0
2013-12-10,6.2621,6.3166,6.1168,6.1531,97814,0
2013-12-11,6.1802,6.253,5.9986,6.0987,327992,0
2013-12-12,6.0893,6.2076,6.0713,6.0987,77871,0
2013-12-13,6.1348,6.3438,6.1075,6.2804,88463,0
2013-12-16,6.2712,6.362,6.2167,6.2439,106963,0
2013-12-17,6.2257,6.2804,6.1439,6.162,61064,0
2013-12-18,6.1984,6.3166,6.1348,6.2712,85600,0
2013-12-19,6.2804,6.2987,6.162,6.162,67337,0
2013-12-20,6.1984,6.3713,6.1984,6.2621,552237,0
2013-12-23,6.3075,6.4531,6.253,6.4166,123778,0
2013-12-24,6.4076,6.571,6.3985,6.5166,30427,0
2013-12-26,6.5257,6.5438,6.5075,6.5166,57324,0
2013-12-27,6.5438,6.5529,6.4257,6.4531,115968,0
2013-12-30,6.4257,6.5166,6.3893,6.3893,48632,0
2013-12-31,6.4166,6.4711,6.3258,6.3713,64915,0
2014-01-02,6.3348,6.5438,6.2987,6.471,186444,0
2014-01-03,6.471,6.5257,6.3621,6.3803,79566,0
2014-01-06,6.4257,6.5075,6.362,6.4349,90222,0
2014-01-07,6.4437,6.6165,6.4437,6.5805,67557,0
2014-01-08,6.6078,6.671,6.3259,6.4349,137863,0
2014-01-09,6.4803,6.5347,6.3713,6.4437,54792,0
2014-01-10,6.471,6.471,6.3166,6.3893,57984,0
2014-01-13,6.3532,6.4076,6.2439,6.3166,91433,0
2014-01-14,6.362,6.471,6.3075,6.462,55563,0
2014-01-15,6.462,6.5893,6.3532,6.4076,46209,0
2014-01-16,6.362,6.4531,6.3032,6.4349,67274,0
2014-01-17,6.4076,6.4437,6.362,6.4349,81640,0
2014-01-21,6.3893,6.5805,6.3893,6.571,67776,0
2014-01-22,6.6256,6.635,6.5166,6.635,56554,0
2014-01-23,6.5893,6.6801,6.5166,6.671,77129,0
2014-01-24,6.5983,6.635,6.3713,6.471,161190,0
2014-01-27,6.471,6.5438,6.4076,6.462,58536,0
2014-01-28,6.4437,6.462,6.3166,6.362,131702,0
2014-01-29,6.3259,6.4437,6.253,6.2804,204873,0
2014-01-30,6.3532,6.4076,6.2893,6.3259,108156,0
2014-01-31,6.1984,6.4075,6.1802,6.2168,137863,0
2014-02-03,6.2257,6.2349,5.8804,5.9078,333691,0
2014-02-04,5.9168,6.0258,5.7623,5.8984,67170,0
2014-02-05,5.8532,5.953,5.6895,5.7805,110639,0
2014-02-06,5.8341,5.9394,5.7623,5.8167,99406,0
2014-02-07,5.7623,5.8167,5.6533,5.7896,119153,0
2014-02-10,5.7259,5.7896,5.6895,5.7623,67187,0
2014-02-11,5.7531,5.8804,5.7531,5.7984,50119,0
2014-02-12,5.7804,5.8625,5.7163,5.7895,61866,0
2014-02-13,5.7438,5.8352,5.689,5.7621,46793,0
2014-02-14,5.7711,5.7804,5.689,5.7163,51545,0
2014-02-18,5.7529,5.9357,5.7529,5.8989,61267,0
2014-02-19,5.8442,5.8899,5.7163,5.7438,103047,0
2014-02-20,5.7529,5.8216,5.6615,5.7163,80256,0
2014-02-21,5.6525,5.849,5.6525,5.7895,136352,0
2014-02-24,5.8077,5.9538,5.8077,5.8535,53272,0
2014-02-25,5.8808,5.9264,5.7711,5.8077,41331,0
2014-02-26,5.8442,5.9264,5.7804,5.8535,26521,0
2014-02-27,5.8077,6.0358,5.7804,5.9538,63375,0
2014-02-28,5.9812,6.1913,5.9082,6.0452,159800,0
2014-03-03,5.9357,6.0086,5.8168,5.9448,82324,0
2014-03-04,6.2096,6.3647,6.0452,6.2733,211562,0
2014-03-05,6.237,6.3736,6.1917,6.246,56151,0
2014-03-06,6.237,6.2827,6.1913,6.2552,24015,0
2014-03-07,6.2915,6.3463,6.2096,6.2643,46733,0
2014-03-10,6.2277,6.2643,6.173,6.2643,24306,0
2014-03-11,6.2004,6.246,6.0358,6.1182,99467,0
2014-03-12,6.0635,6.1364,5.972,6.0358,49831,0
2014-03-13,6.0725,6.0725,5.8716,5.9174,58367,0
2014-03-14,5.8899,5.9448,5.8443,5.8989,50745,0
2014-03-17,5.8808,5.9996,5.8808,5.9357,53376,0
2014-03-18,5.9631,6.0635,5.9357,5.9904,83347,0
2014-03-19,5.972,5.972,5.8716,5.9082,60825,0
2014-03-20,5.9082,6.0176,5.8808,5.9996,31676,0
2014-03-21,6.0176,6.0725,5.8488,5.9904,184643,0
2014-03-24,5.9996,6.0086,5.8625,5.9082,63503,0
2014-03-25,5.9812,6.027,5.8989,5.9082,49683,0
2014-03-26,5.972,5.972,5.7347,5.7438,102394,0
2014-03-27,5.7711,5.8261,5.6525,5.689,49893,0
2014-03-28,5.6708,5.7711,5.6432,5.6708,40657,0
2014-03-31,5.6797,5.8352,5.6615,5.7895,113218,0
2014-04-01,5.7711,5.9357,5.7711,5.8899,184303,0
2014-04-02,5.8808,5.9264,5.8352,5.8899,79802,0
2014-04-03,5.8989,5.9357,5.8442,5.8989,176878,0
2014-04-04,5.9631,5.9631,5.7529,5.7621,109689,0
2014-04-07,5.7529,5.8168,5.7256,5.7347,103305,0
2014-04-08,5.7347,5.8808,5.7256,5.7347,76969,0
2014-04-09,5.7711,5.8352,5.7072,5.8261,160473,0
2014-04-10,5.8442,5.8442,5.5703,5.5976,188083,0
2014-04-11,5.5337,5.6615,5.5247,5.6158,110687,0
2014-04-14,5.6981,5.6981,5.5337,5.6158,76187,0
2014-04-15,5.6158,5.6708,5.4515,5.5337,55958,0
2014-04-16,5.5247,5.6071,5.4916,5.5611,115833,0
2014-04-17,5.5063,5.8352,5.4334,5.7804,92432,0
2014-04-21,5.7804,5.8442,5.6797,5.7848,79867,0
2014-04-22,5.7621,5.8261,5.7073,5.7984,55629,0
2014-04-23,5.7621,5.7621,5.6615,5.6981,65236,0
2014-04-24,5.7347,5.8132,5.5703,5.5976,67419,0
2014-04-25,5.5611,5.5796,5.5063,5.5337,118012,0
2014-04-28,5.5337,5.689,5.5172,5.5521,76846,0
2014-04-29,5.6071,5.6525,5.3878,5.4608,50639,0
2014-04-30,5.4061,5.5156,5.3601,5.4974,132947,0
2014-05-01,5.4789,5.5976,5.4061,5.4974,129195,0
2014-05-02,5.5247,5.5886,5.4061,5.4882,101043,0
2014-05-05,5.4608,5.5156,5.3878,5.5063,125063,0
2014-05-06,5.5063,5.6253,5.4515,5.4882,277092,0
2014-05-07,5.4974,5.5611,5.4698,5.5156,84884,0
2014-05-08,5.4882,5.5976,5.4882,5.5703,110434,0
2014-05-09,5.5156,5.6432,5.4882,5.5703,82663,0
2014-05-12,5.6253,5.7711,5.5976,5.7347,111191,0
2014-05-13,5.6071,5.7256,5.6071,5.6432,179923,0
2014-05-14,5.5606,5.6252,5.4778,5.5053,196560,0
2014-05-15,5.4595,5.5698,5.3767,5.4778,110032,0
2014-05-16,5.4595,5.5882,5.4044,5.533,159022,0
2014-05-19,5.4705,5.5882,5.4688,5.5101,59197,0
2014-05-20,5.5148,5.5148,5.2849,5.3767,239678,0
2014-05-21,5.3861,5.4458,5.2941,5.3951,250357,0
2014-05-22,5.4227,5.5698,5.4227,5.5053,80270,0
2014-05-23,5.5239,5.5744,5.4871,5.533,145721,0
2014-05-27,5.6156,5.6892,5.533,5.5698,169087,0
2014-05-28,5.533,5.6068,5.4458,5.5422,303553,0
2014-05-29,5.5422,5.5606,5.4778,5.5148,89722,0
2014-05-30,5.5148,5.6068,5.4778,5.5698,231918,0
2014-06-02,5.5882,5.6616,5.4871,5.5239,99134,0
2014-06-03,5.6068,5.6068,5.3585,5.4044,180994,0
2014-06-04,5.3493,5.4502,5.2755,5.3951,103812,0
2014-06-05,5.3767,5.6892,5.3308,5.68,127229,0
2014-06-06,5.7261,5.818,5.6432,5.7261,91865,0
2014-06-09,5.7077,5.8547,5.6892,5.8271,118954,0
2014-06-10,5.7904,5.7904,5.68,5.7077,80187,0
2014-06-11,5.6616,5.6892,5.5515,5.5698,89196,0
2014-06-12,5.5422,5.6068,5.4778,5.5148,49884,0
2014-06-13,5.5515,5.5515,5.432,5.4688,45999,0
2014-06-16,5.4411,5.4964,5.3861,5.3951,81330,0
2014-06-17,5.4135,5.5422,5.4135,5.4502,75351,0
2014-06-18,5.432,5.5053,5.3777,5.4871,38388,0
2014-06-19,5.4227,5.4964,5.3951,5.4502,34496,0
2014-06-20,5.4871,5.4964,5.3677,5.4595,257016,0
2014-06-23,5.5422,5.5422,5.3767,5.4044,37409,0
2014-06-24,5.4044,5.5148,5.3767,5.3861,60130,0
2014-06-25,5.3401,5.4964,5.3036,5.4871,109554,0
2014-06-26,5.4688,5.4688,5.3401,5.3767,37802,0
2014-06-27,5.4044,5.4135,5.3308,5.4135,315108,0
2014-06-30,5.3767,5.4638,5.3125,5.3308,108500,0
2014-07-01,5.3217,5.5973,5.3217,5.5606,227745,0
2014-07-02,5.5148,5.6432,5.4502,5.6342,381565,0
2014-07-03,5.6526,5.772,5.6526,5.7352,182004,0
2014-07-07,5.7352,5.8364,5.6252,5.7904,151562,0
2014-07-08,5.7904,5.7904,5.6616,5.68,353342,0
2014-07-09,5.7261,5.7261,5.6156,5.6252,102601,0
2014-07-10,5.4964,5.671,5.4964,5.6068,112754,0
2014-07-11,5.5792,5.6526,5.4964,5.5053,51675,0
2014-07-14,5.5882,5.6342,5.5053,5.5053,256737,0
2014-07-15,5.4964,5.5239,5.3767,5.4502,91483,0
2014-07-16,5.5053,5.5239,5.4274,5.5148,82359,0
2014-07-17,5.5239,5.5792,5.432,5.5148,96216,0
2014-07-18,5.4502,5.6068,5.4502,5.6068,121976,0
2014-07-21,5.6068,5.772,5.5973,5.7261,134180,0
2014-07-22,5.7536,5.7813,5.671,5.6984,93060,0
2014-07-23,5.7168,5.7168,5.6068,5.7077,70888,0
2014-07-24,5.6892,5.7628,5.5431,5.7077,98054,0
2014-07-25,5.6432,5.7168,5.5606,5.68,414674,0
2014-07-28,5.7077,5.7077,5.5606,5.6526,90384,0
2014-07-29,5.6892,5.6892,5.5792,5.6068,58627,0
2014-07-30,5.6616,5.6875,5.5515,5.6252,91802,0
2014-07-31,5.5606,5.5882,5.4871,5.5422,148312,0
2014-08-01,5.5698,5.5792,5.4688,5.5515,159762,0
2014-08-04,5.5515,5.6019,5.4871,5.5053,113921,0
2014-08-05,5.5148,5.5606,5.4871,5.5148,63669,0
2014-08-06,5.5148,5.6252,5.5148,5.6068,94663,0
2014-08-07,5.5515,5.6068,5.4964,5.5148,28591,0
2014-08-08,5.533,5.6432,5.5148,5.6156,79532,0
2014-08-11,5.671,5.7399,5.6252,5.6616,80047,0
2014-08-12,5.6432,5.671,5.4964,5.5239,64163,0
2014-08-13,5.5701,5.5978,5.5147,5.5978,71685,0
2014-08-14,5.5795,5.6163,5.5423,5.6073,37413,0
2014-08-15,5.5887,5.672,5.5239,5.5701,97176,0
2014-08-18,5.635,5.644,5.5609,5.644,106093,0
2014-08-19,5.644,5.6535,5.5978,5.6163,55255,0
2014-08-20,5.5978,5.644,5.5517,5.5978,102472,0
2014-08-21,5.5978,5.709,5.5978,5.709,88325,0
2014-08-22,5.7275,5.8385,5.6535,5.8201,73069,0
2014-08-25,5.8662,5.894,5.7829,5.8477,176111,0
2014-08-26,5.8846,5.931,5.8478,5.8846,77803,0
2014-08-27,5.9218,5.9957,5.9124,5.9775,155581,0
2014-08-28,5.9496,6.079,5.9258,6.0144,121322,0
2014-08-29,6.0511,6.1622,6.0144,6.0976,185479,0
2014-09-02,6.042,6.1438,5.9496,6.0329,95731,0
2014-09-03,6.042,6.0882,5.9401,6.0235,127167,0
2014-09-04,6.0235,6.079,5.931,5.9401,217751,0
2014-09-05,5.9587,6.0606,5.9218,6.0235,64562,0
2014-09-08,6.0329,6.0511,5.9679,6.0144,46554,0
2014-09-09,6.0144,6.0144,5.9032,5.9032,64205,0
2014-09-10,5.9218,6.0144,5.894,6.005,113376,0
2014-09-11,5.9679,6.0838,5.9679,6.079,54816,0
2014-09-12,6.0606,6.1066,5.9496,6.005,70968,0
2014-09-15,6.005,6.0838,5.9401,6.0329,68077,0
2014-09-16,6.0606,6.0606,5.9958,6.0235,82216,0
2014-09-17,6.0144,6.0698,5.9958,6.0329,78276,0
2014-09-18,6.0511,6.1531,6.0511,6.1066,58402,0
2014-09-19,6.1066,6.1992,6.0144,6.1254,315324,0
2014-09-22,6.1066,6.1715,6.0144,6.0329,94188,0
2014-09-23,6.0144,6.0976,5.9587,6.0144,101932,0
2014-09-24,6.0329,6.0882,6.0144,6.042,67035,0
2014-09-25,6.0511,6.0511,5.9679,6.005,137467,0
2014-09-26,6.005,6.0329,5.8755,5.9401,168547,0
2014-09-29,5.9218,5.9587,5.8611,5.8846,121309,0
2014-09-30,5.9124,6.005,5.9032,5.931,571573,0
2014-10-01,5.9587,6.0511,5.783,5.8291,328671,0
2014-10-02,5.8568,5.9775,5.8568,5.9218,148459,0
2014-10-03,5.9032,6.0002,5.8755,5.9863,299035,0
2014-10-06,5.9775,5.9863,5.8755,5.894,66578,0
2014-10-07,5.8385,5.8755,5.7829,5.7829,264363,0
2014-10-08,5.7829,5.9597,5.7672,5.9587,224790,0
2014-10-09,5.9401,5.9401,5.8108,5.8477,118913,0
2014-10-10,5.8291,5.9587,5.8291,5.8568,86024,0
2014-10-13,5.8477,6.0606,5.8291,5.9679,106964,0
2014-10-14,6.0511,6.2178,5.9679,6.0144,152653,0
2014-10-15,5.9218,6.1048,5.8201,5.9863,117771,0
2014-10-16,5.9679,5.9863,5.8134,5.8984,134231,0
2014-10-17,5.9587,5.9587,5.8291,5.8846,264887,0
2014-10-20,5.8755,5.9401,5.8201,5.8755,481216,0
2014-10-21,5.8755,5.894,5.8385,5.8568,170009,0
2014-10-22,5.8846,5.8846,5.7738,5.8108,151079,0
2014-10-23,5.8291,5.8568,5.8061,5.8291,263000,0
2014-10-24,5.8385,5.8477,5.8013,5.8291,117090,0
2014-10-27,5.7922,5.9679,5.7553,5.9218,67874,0
2014-10-28,5.9218,6.0235,5.894,6.0144,207598,0
2014-10-29,6.005,6.005,5.9218,5.9679,156374,0
2014-10-30,5.9958,6.0144,5.9587,6.005,190919,0
2014-10-31,6.042,6.1161,5.9775,6.0976,339893,0
2014-11-03,6.1066,6.1438,6.005,6.079,214310,0
2014-11-04,5.7575,6.1531,5.7575,6.079,91194,0
2014-11-05,6.1344,6.1438,6.0511,6.0976,69194,0
2014-11-06,6.0882,6.1807,6.0698,6.1438,83333,0
2014-11-07,6.1531,6.1715,6.005,6.0329,98805,0
2014-11-10,6.0511,6.1438,6.042,6.1438,79498,0
2014-11-11,6.1531,6.1531,6.0976,6.1254,53197,0
2014-11-12,6.1438,6.1904,6.0694,6.1904,44934,0
2014-11-13,6.1718,6.1718,6.0415,6.0602,53208,0
2014-11-14,6.0787,6.0974,6.0228,6.0324,49762,0
2014-11-17,5.995,6.0415,5.911,5.9206,43842,0
2014-11-18,5.9576,5.9855,5.8739,5.967,77973,0
2014-11-19,5.8553,5.9391,5.753,5.8368,81594,0
2014-11-20,5.7994,5.9206,5.7342,5.9019,57055,0
2014-11-21,5.9855,6.0137,5.8831,5.8926,111913,0
2014-11-24,5.9391,5.9855,5.8926,5.9855,46897,0
2014-11-25,6.0043,6.0415,5.9369,6.0228,67311,0
2014-11-26,5.9855,6.0137,5.9391,5.9855,75741,0
2014-11-28,6.0137,6.2184,6.0137,6.0137,96168,0
2014-12-01,6.0507,6.0507,5.8739,5.8831,107245,0
2014-12-02,5.8831,6.1065,5.8831,6.0787,57430,0
2014-12-03,6.0507,6.1624,6.0043,6.0881,61363,0
2014-12-04,6.0602,6.1533,6.0043,6.0507,82027,0
2014-12-05,6.0228,6.1254,6.0228,6.0787,61047,0
2014-12-08,6.0324,6.1438,5.911,5.9206,59173,0
2014-12-09,5.8926,6.0694,5.8926,6.0694,93523,0
2014-12-10,6.0324,6.0787,5.8181,5.8181,80430,0
2014-12-11,5.8647,5.9576,5.8368,5.9298,52344,0
2014-12-12,5.846,5.967,5.8181,5.8739,60534,0
2014-12-15,5.9019,5.9019,5.7436,5.7436,64902,0
2014-12-16,5.753,5.967,5.6692,5.9391,165505,0
2014-12-17,5.911,6.1438,5.846,6.1254,151713,0
2014-12-18,6.1438,6.1811,6.0137,6.1624,106845,0
2014-12-19,6.1345,6.5163,6.0043,6.5069,736267,0
2014-12-22,6.4697,6.5069,6.2184,6.2928,191042,0
2014-12-23,6.4234,6.4234,6.1345,6.2556,98399,0
2014-12-24,6.2371,6.2649,6.1345,6.2463,51493,0
2014-12-26,6.2835,6.3395,6.1997,6.33,48642,0
2014-12-29,6.2928,6.4977,6.2928,6.3859,44773,0
2014-12-30,6.4045,6.4513,6.3487,6.3859,79290,0
2014-12-31,6.4234,6.5069,6.3765,6.3859,222323,0
2015-01-02,6.465,6.465,6.2742,6.2835,143180,0
2015-01-05,6.2649,6.4045,6.2276,6.2371,315998,0
2015-01-06,6.2091,6.3208,6.1438,6.1904,247378,0
2015-01-07,6.2276,6.2556,6.1811,6.2091,135378,0
2015-01-08,6.2649,6.3208,6.1904,6.2276,140083,0
2015-01-09,6.2276,6.2928,6.1904,6.1997,136147,0
2015-01-12,6.1997,6.3021,6.1904,6.2091,141659,0
2015-01-13,6.2649,6.3859,6.1904,6.3116,113514,0
2015-01-14,6.2556,6.3953,6.1811,6.3675,55768,0
2015-01-15,6.3395,6.3395,6.116,6.2184,245491,0
2015-01-16,6.1904,6.33,6.1904,6.3116,96308,0
2015-01-20,6.4231,6.4231,6.2276,6.2371,51095,0
2015-01-21,6.2371,6.2835,6.1345,6.2184,155640,0
2015-01-22,6.2556,6.4045,6.1811,6.3953,106863,0
2015-01-23,6.3859,6.3859,6.1904,6.2556,79968,0
2015-01-26,6.2742,6.3577,6.1811,6.3487,117235,0
2015-01-27,6.2556,6.3953,6.2276,6.2649,66738,0
2015-01-28,6.2649,6.2649,6.0507,6.0881,333340,0
2015-01-29,6.0694,6.1904,6.0415,6.1811,106203,0
2015-01-30,6.116,6.1254,5.911,5.9298,243162,0
2015-02-02,5.9486,6.0881,5.8647,6.0694,50690,0
2015-02-03,6.0974,6.4045,6.0787,6.3859,727183,0
2015-02-04,6.3395,6.5069,6.33,6.4137,125097,0
2015-02-05,6.4045,6.4977,6.4045,6.4513,70865,0
2015-02-06,6.4977,6.5348,6.4513,6.5163,135138,0
2015-02-09,6.4883,6.6187,6.3765,6.3953,71631,0
2015-02-10,6.4697,6.5442,6.2742,6.4603,111487,0
2015-02-11,6.4232,6.4885,6.4179,6.4322,65744,0
2015-02-12,6.4698,6.5727,6.4698,6.5635,59798,0
2015-02-13,6.6851,6.7788,6.5447,6.7225,99269,0
2015-02-17,6.6569,6.7225,6.5821,6.6383,57128,0
2015-02-18,6.6287,6.6851,6.6287,6.6477,76137,0
2015-02-19,6.6477,6.704,6.6197,6.6477,39600,0
2015-02-20,6.6477,6.704,6.6007,6.6944,75983,0
2015-02-23,6.6569,6.7225,6.6197,6.7225,64029,0
2015-02-24,6.7132,6.8161,6.6103,6.6569,77492,0
2015-02-25,6.6851,6.7881,6.6477,6.6477,112152,0
2015-02-26,6.6569,6.7694,6.6159,6.7601,63670,0
2015-02-27,6.7694,6.7882,6.7132,6.7132,123152,0
2015-03-02,6.6944,6.7882,6.6944,6.7788,55753,0
2015-03-03,6.7694,6.7694,6.6103,6.6383,37488,0
2015-03-04,6.6287,6.6663,6.6197,6.6287,58954,0
2015-03-05,6.6477,6.6851,6.5916,6.6663,50306,0
2015-03-06,6.6197,6.7132,6.6197,6.6477,91746,0
2015-03-09,6.6758,6.732,6.6383,6.704,34710,0
2015-03-10,6.6197,6.6758,6.6007,6.6663,47209,0
2015-03-11,6.6944,6.732,6.6663,6.7225,82026,0
2015-03-12,6.732,6.9285,6.732,6.8723,88541,0
2015-03-13,6.8723,6.8723,6.6944,6.7788,93452,0
2015-03-16,6.7882,6.8443,6.7694,6.7694,38023,0
2015-03-17,6.7506,6.8631,6.6944,6.8161,79782,0
2015-03-18,6.7882,6.9381,6.7601,6.9193,61626,0
2015-03-19,6.9847,6.9847,6.7788,6.8631,41332,0
2015-03-20,6.8723,6.8818,6.8443,6.8818,161809,0
2015-03-23,6.8818,6.9098,6.8161,6.8536,71237,0
2015-03-24,6.8818,6.8818,6.8443,6.8631,40906,0
2015-03-25,6.8723,6.8723,6.7506,6.7601,62054,0
2015-03-26,6.7694,6.7977,6.7225,6.7694,44002,0
2015-03-27,6.7506,6.8068,6.704,6.7414,47100,0
2015-03-30,6.7414,6.8257,6.7225,6.8161,110544,0
2015-03-31,6.7601,6.9004,6.7132,6.8536,71843,0
2015-04-01,6.8257,6.9285,6.732,6.9285,72841,0
2015-04-02,6.9566,7.0316,6.9004,6.9566,93668,0
2015-04-06,6.9381,6.9941,6.8631,6.8912,40158,0
2015-04-07,6.8887,6.8887,6.7788,6.8161,41583,0
2015-04-08,6.8257,6.8348,6.7414,6.7788,44112,0
2015-04-09,6.8161,6.8257,6.6851,6.8068,42150,0
2015-04-10,6.8348,6.8348,6.7694,6.7694,23496,0
2015-04-13,6.7225,6.8161,6.7225,6.7882,34070,0
2015-04-14,6.7977,6.8068,6.6944,6.7601,61307,0
2015-04-15,6.7882,6.8443,6.7601,6.8257,164374,0
2015-04-16,6.8257,7.0221,6.7977,6.9098,92542,0
2015-04-17,6.8631,6.8912,6.7225,6.7977,117592,0
2015-04-20,6.8161,6.9941,6.7704,6.8723,74023,0
2015-04-21,6.8723,7.0098,6.8257,6.8536,70398,0
2015-04-22,6.8348,6.8818,6.7788,6.8443,23570,0
2015-04-23,6.7977,6.8912,6.7882,6.8257,24244,0
2015-04-24,6.7977,6.8631,6.7788,6.8536,47354,0
2015-04-27,6.8536,6.9193,6.8443,6.8818,107872,0
2015-04-28,6.8912,7.0409,6.8912,7.0034,67788,0
2015-04-29,6.9661,7.0129,6.8161,6.8536,64617,0
2015-04-30,6.9381,6.9381,6.704,6.732,128808,0
2015-05-01,6.7414,6.7977,6.6944,6.732,374350,0
2015-05-04,6.7225,6.8536,6.7225,6.7788,65578,0
2015-05-05,6.7788,7.069,6.6569,6.6851,167897,0
2015-05-06,6.704,6.7694,6.6383,6.7225,190145,0
2015-05-07,6.6851,6.8068,6.6663,6.704,57015,0
2015-05-08,6.7132,6.7977,6.6477,6.6758,62375,0
2015-05-11,6.6944,6.7788,6.6851,6.7506,57783,0
2015-05-12,6.704,6.7788,6.6477,6.7694,67398,0
2015-05-13,6.7788,6.8164,6.7129,6.76,32105,0
2015-05-14,6.7882,6.8542,6.7222,6.807,70744,0
2015-05-15,6.807,6.807,6.6846,6.7505,58875,0
2015-05-18,6.7317,6.9108,6.6846,6.8542,75714,0
2015-05-19,6.8826,6.9108,6.7129,6.7412,135320,0
2015-05-20,6.7882,6.826,6.6939,6.7788,87506,0
2015-05-21,6.7788,6.8164,6.6939,6.7412,107762,0
2015-05-22,6.7129,6.7882,6.6846,6.7222,52925,0
2015-05-26,6.7129,6.7504,6.5243,6.6939,95040,0
2015-05-27,6.7222,6.807,6.5903,6.76,253284,0
2015-05-28,6.7317,6.7505,6.7035,6.7412,81335,0
2015-05-29,6.76,6.7882,6.6375,6.6939,146158,0
2015-06-01,6.76,6.7694,6.6093,6.7222,133857,0
2015-06-02,6.6656,6.76,6.6562,6.6939,59078,0
2015-06-03,6.6939,6.807,6.6939,6.7317,98218,0
2015-06-04,6.6751,6.6939,6.5995,6.6186,58761,0
2015-06-05,6.6278,6.8164,6.5809,6.7882,342594,0
2015-06-08,6.7694,6.7694,6.7222,6.7222,57064,0
2015-06-09,6.7222,6.76,6.6939,6.7129,45400,0
2015-06-10,6.76,6.9579,6.7546,6.9202,134273,0
2015-06-11,6.9013,6.9579,6.8637,6.9013,34751,0
2015-06-12,6.9013,6.9013,6.7412,6.8164,130675,0
2015-06-15,6.7694,6.8352,6.7035,6.8164,219450,0
2015-06-16,6.7882,6.9957,6.7882,6.9862,201313,0
2015-06-17,7.0144,7.0523,6.9013,6.9108,62897,0
2015-06-18,6.9485,7.0523,6.9202,6.9675,94186,0
2015-06-19,6.9862,7.0523,6.9013,7.0334,171297,0
2015-06-22,7.0523,7.1936,7.0334,7.1844,86654,0
2015-06-23,7.1278,7.2126,7.071,7.1844,189399,0
2015-06-24,7.1465,7.2031,7.1371,7.1747,98321,0
2015-06-25,7.2126,7.3162,7.1747,7.2596,78382,0
2015-06-26,7.2879,7.3917,7.2596,7.3069,361790,0
2015-06-29,7.2596,7.3069,7.0806,7.0899,98959,0
2015-06-30,7.156,7.2408,7.0807,7.2313,156103,0
2015-07-01,7.2408,7.335,7.2408,7.2785,216586,0
2015-07-02,7.2879,7.3162,7.1088,7.1465,81989,0
2015-07-06,7.1465,7.222,7.071,7.1088,199616,0
2015-07-07,7.0899,7.1088,6.9862,7.0806,87930,0
2015-07-08,6.9957,7.1278,6.9579,6.9862,571800,0
2015-07-09,7.071,7.0995,6.9485,6.9862,137034,0
2015-07-10,7.0428,7.1278,7.005,7.0617,117734,0
2015-07-13,7.071,7.1747,7.0523,7.1654,131522,0
2015-07-14,7.1654,7.2596,7.1654,7.222,71148,0
2015-07-15,7.1654,7.335,7.1654,7.2503,91697,0
2015-07-16,7.222,7.335,7.1181,7.1465,89838,0
2015-07-17,7.1747,7.2503,6.9485,6.9862,179144,0
2015-07-20,6.9579,6.9675,6.8826,6.9392,74033,0
2015-07-21,6.9392,7.005,6.892,6.9202,92171,0
2015-07-22,6.9108,6.9862,6.892,6.9392,49852,0
2015-07-23,6.9485,7.005,6.7788,6.8352,81883,0
2015-07-24,6.8352,6.892,6.76,6.7788,146369,0
2015-07-27,6.7412,6.8542,6.6186,6.8352,84109,0
2015-07-28,6.873,6.873,6.7412,6.8542,106172,0
2015-07-29,6.826,6.8637,6.7882,6.8352,74140,0
2015-07-30,6.7979,6.873,6.76,6.8542,78806,0
2015-07-31,6.8826,6.8826,6.7882,6.8542,99596,0
2015-08-03,6.8352,7.005,6.7505,6.7788,261693,0
2015-08-04,6.8352,7.1088,6.7412,7.005,178826,0
2015-08-05,7.024,7.1088,6.9108,6.9862,35426,0
2015-08-06,6.9862,6.9862,6.8449,6.873,31054,0
2015-08-07,6.8352,6.9202,6.8164,6.8826,55260,0
2015-08-10,6.9296,7.024,6.9202,6.9392,79973,0
2015-08-11,6.892,6.9485,6.8449,6.8637,31395,0
2015-08-12,6.835,6.9491,6.7783,6.8827,62991,0
2015-08-13,6.9206,6.9397,6.8161,6.8827,35920,0
2015-08-14,6.8541,6.987,6.8541,6.9775,46980,0
2015-08-17,6.9301,7.0821,6.9301,7.0155,50773,0
2015-08-18,7.0155,7.0535,6.8731,6.8827,64783,0
2015-08-19,6.8541,6.9397,6.7877,6.8922,265133,0
2015-08-20,6.835,6.8827,6.7783,6.7783,103862,0
2015-08-21,6.6738,6.8827,6.6738,6.8258,440309,0
2015-08-24,6.1801,6.6643,6.1137,6.4366,167860,0
2015-08-25,6.4934,6.6263,6.3985,6.4649,85323,0
2015-08-26,6.5978,6.6359,6.4556,6.5599,88589,0
2015-08-27,6.5883,6.6738,6.3985,6.6549,138834,0
2015-08-28,6.6738,6.8922,6.5124,6.835,128406,0
2015-08-31,6.7974,6.8922,6.7403,6.8637,68997,0
2015-09-01,6.7593,6.7877,6.5504,6.6075,103022,0
2015-09-02,6.7118,6.7118,6.5693,6.6833,63308,0
2015-09-03,6.6643,6.7307,6.5693,6.5978,84479,0
2015-09-04,6.5315,6.6263,6.4745,6.5219,39923,0
2015-09-08,6.6075,6.8067,6.5504,6.7497,109130,0
2015-09-09,6.7783,6.7877,6.6452,6.7403,78580,0
2015-09-10,6.7023,6.9111,6.7023,6.8827,65058,0
2015-09-11,6.835,6.9111,6.7307,6.7403,104177,0
2015-09-14,6.7877,6.9682,6.7403,6.8637,204882,0
2015-09-15,6.8637,7.1295,6.7403,6.9206,330653,0
2015-09-16,6.9301,6.9585,6.8827,6.9301,49507,0
2015-09-17,6.9491,7.253,6.8448,6.9111,269345,0
2015-09-18,6.835,7.0252,6.835,6.9016,302107,0
2015-09-21,6.987,7.1105,6.9111,6.9585,75421,0
2015-09-22,6.9111,6.987,6.8448,6.9585,47928,0
2015-09-23,6.9775,7.0915,6.9397,7.0725,100898,0
2015-09-24,7.0252,7.2148,6.9967,7.1769,174383,0
2015-09-25,7.2244,7.3953,7.1865,7.2244,176019,0
2015-09-28,7.2055,7.3194,7.1675,7.2909,96064,0
2015-09-29,7.3477,7.4332,7.2718,7.3858,121876,0
2015-09-30,7.4524,7.5188,7.2624,7.2909,256602,0
2015-10-01,7.2718,7.3194,7.158,7.2148,119348,0
2015-10-02,7.0725,7.0725,6.7213,6.9967,154423,0
2015-10-05,7.0346,7.1199,6.9491,7.1199,60994,0
2015-10-06,7.158,7.1865,6.9491,6.9585,76054,0
2015-10-07,6.9682,7.101,6.8541,7.0821,117266,0
2015-10-08,7.0535,7.2148,7.0535,7.2148,81320,0
2015-10-09,7.2244,7.3003,7.1389,7.1675,50878,0
2015-10-12,7.1675,7.2148,7.0858,7.1865,55722,0
2015-10-13,7.158,7.2244,7.0535,7.0821,78792,0
2015-10-14,7.101,7.101,6.9397,6.9585,66258,0
2015-10-15,6.9775,7.0631,6.7877,7.0631,83954,0
2015-10-16,7.0346,7.0346,6.8827,6.8922,91011,0
2015-10-19,6.8637,6.9159,6.8258,6.8541,52746,0
2015-10-20,6.8258,6.9111,6.7497,6.7877,136938,0
2015-10-21,6.7974,6.835,6.6738,6.6738,105022,0
2015-10-22,6.7403,6.8161,6.6738,6.7877,100281,0
2015-10-23,6.8258,6.8731,6.6643,6.8541,179812,0
2015-10-26,6.8161,6.9682,6.7974,6.9397,71630,0
2015-10-27,6.9016,6.9016,6.7403,6.8161,97754,0
2015-10-28,6.8161,6.9967,6.7974,6.9775,150107,0
2015-10-29,6.9206,6.9967,6.9016,6.9397,49930,0
2015-10-30,6.9111,6.9491,6.7974,6.8731,103337,0
2015-11-02,6.8448,6.9775,6.8448,6.9585,83878,0
2015-11-03,6.9301,6.9682,6.8637,6.9206,152194,0
2015-11-04,6.8258,6.9206,6.8258,6.9016,79658,0
2015-11-05,6.9111,6.9585,6.8067,6.8637,208673,0
2015-11-06,6.8637,7.0535,6.8637,7.044,83847,0
2015-11-09,7.0252,7.0297,6.9253,6.9775,91196,0
2015-11-10,6.9491,7.0346,6.9397,6.9397,74474,0
2015-11-11,6.9585,7.0252,6.8827,6.8922,50142,0
2015-11-12,6.8541,6.8827,6.7687,6.7974,84692,0
2015-11-13,6.7403,6.8922,6.7403,6.8731,79003,0
2015-11-16,6.8827,6.9397,6.8448,6.9016,48457,0
2015-11-17,6.8922,7.006,6.8637,6.9775,89430,0
2015-11-18,7.0062,7.0445,6.9394,7.0255,71142,0
2015-11-19,6.9968,7.1401,6.9681,7.1305,57855,0
2015-11-20,7.1689,7.1689,7.1115,7.1689,77421,0
2015-11-23,7.1689,7.2548,7.1592,7.1879,48336,0
2015-11-24,7.1401,7.2835,7.1401,7.2644,68836,0
2015-11-25,7.2644,7.3217,7.2261,7.3122,52100,0
2015-11-27,7.3409,7.5034,7.2068,7.4556,76792,0
2015-11-30,7.4365,7.4746,7.3695,7.379,124184,0
2015-12-01,7.4268,7.5034,7.3599,7.4365,93392,0
2015-12-02,7.4172,7.6371,7.3982,7.3982,150661,0
2015-12-03,7.3982,7.6118,7.2261,7.4556,229148,0
2015-12-04,7.4556,7.5797,7.4268,7.4556,234769,0
2015-12-07,7.4651,7.5224,7.3695,7.4172,161429,0
2015-12-08,7.379,7.5128,7.3409,7.4458,104783,0
2015-12-09,7.379,7.4746,7.3409,7.3885,117698,0
2015-12-10,7.4172,7.4937,7.3982,7.4458,126487,0
2015-12-11,7.3313,7.4746,7.0827,7.4458,164149,0
2015-12-14,7.4268,7.5128,7.3313,7.3695,175811,0
2015-12-15,7.3885,7.5511,7.3885,7.4937,80768,0
2015-12-16,7.4842,7.6466,7.4365,7.5988,113513,0
2015-12-17,7.5988,7.6945,7.1782,7.4746,130882,0
2015-12-18,7.4365,7.5893,7.1782,7.2358,617158,0
2015-12-21,7.3025,7.4746,7.2835,7.4365,84951,0
2015-12-22,7.4556,7.4937,7.2787,7.4937,115480,0
2015-12-23,7.5128,7.5988,7.4458,7.532,64448,0
2015-12-24,7.532,7.532,7.4458,7.4746,41931,0
2015-12-28,7.4556,7.6085,7.4078,7.6085,67162,0
2015-12-29,7.6466,7.7137,7.5511,7.6945,103905,0
2015-12-30,7.7137,7.771,7.6371,7.6849,175052,0
2015-12-31,7.6945,7.6945,7.4365,7.4556,67171,0
2016-01-04,7.379,7.4268,7.1975,7.2261,138400,0
2016-01-05,7.2738,7.3695,7.0923,7.2451,126759,0
2016-01-06,7.1401,7.2548,7.0923,7.2261,84743,0
2016-01-07,7.1208,7.2068,6.8159,7.1689,95375,0
2016-01-08,7.1592,7.1879,7.0062,7.0445,253482,0
2016-01-11,7.0637,7.2068,6.8773,7.1496,109250,0
2016-01-12,7.2165,7.2738,7.1019,7.2261,100049,0
2016-01-13,7.2261,7.3982,6.9106,6.9681,93275,0
2016-01-14,7.054,7.1592,6.9394,7.0445,59318,0
2016-01-15,6.8724,7.0637,6.8247,7.0255,133352,0
2016-01-19,7.0923,7.0923,6.6909,6.9681,109538,0
2016-01-20,6.8438,7.1115,6.8342,6.9968,152483,0
2016-01-21,6.9968,7.1782,6.9871,7.0062,122472,0
2016-01-22,7.0637,7.2931,6.9011,7.2644,201046,0
2016-01-25,7.4842,7.5893,6.9681,6.9775,120167,0
2016-01-26,7.0062,7.4746,6.9871,7.2644,303991,0
2016-01-27,7.2068,7.3503,7.1258,7.1975,89256,0
2016-01-28,7.2451,7.3982,7.1401,7.1592,49421,0
2016-01-29,7.1782,7.532,7.1782,7.532,139693,0
2016-02-01,7.4746,7.4746,7.2738,7.2738,59858,0
2016-02-02,7.2261,7.4458,7.054,7.1305,72671,0
2016-02-03,7.1592,7.1592,6.9775,7.0445,79848,0
2016-02-04,7.0349,7.1689,6.968,7.0255,27899,0
2016-02-05,7.0349,7.0827,6.8916,6.8916,130625,0
2016-02-08,6.8438,7.1305,6.7673,7.0827,98442,0
2016-02-09,6.9775,7.1879,6.9775,7.1496,68196,0
2016-02-10,7.1784,7.294,7.1016,7.1016,60990,0
2016-02-11,6.9572,7.2652,6.8995,7.0631,82973,0
2016-02-12,7.0631,7.2652,7.0631,7.2364,131665,0
2016-02-16,7.3132,7.4095,7.1978,7.2555,52241,0
2016-02-17,7.3132,7.342,7.1112,7.169,66502,0
2016-02-18,7.169,7.2652,6.9957,7.2072,123266,0
2016-02-19,7.1978,7.2072,7.0919,7.1206,72700,0
2016-02-22,7.169,7.2458,7.0026,7.1304,170330,0
2016-02-23,7.1112,7.3229,7.0631,7.0631,52229,0
2016-02-24,6.9957,7.1978,6.938,7.1112,44406,0
2016-02-25,7.1304,7.294,6.9283,7.2364,42208,0
2016-02-26,7.3132,7.5057,7.1016,7.4865,75463,0
2016-02-29,7.4672,7.5537,7.169,7.1882,98996,0
2016-03-01,7.217,7.2844,7.1882,7.2458,41765,0
2016-03-02,7.217,7.2458,7.1206,7.2072,80926,0
2016-03-03,7.2364,7.4575,7.1593,7.4384,87335,0
2016-03-04,7.4479,7.5634,7.3324,7.4575,118070,0
2016-03-07,7.4384,7.5496,7.4095,7.4959,51574,0
2016-03-08,7.4384,7.5057,7.3613,7.3806,80340,0
2016-03-09,7.4286,7.5249,7.3229,7.4286,87814,0
2016-03-10,7.4672,7.6597,7.2555,7.3324,47898,0
2016-03-11,7.3806,7.5249,7.3132,7.5153,55661,0
2016-03-14,7.4672,7.5634,7.3324,7.3324,49492,0
2016-03-15,7.2747,7.3036,7.2072,7.2266,85437,0
2016-03-16,7.217,7.3132,7.14,7.2266,53022,0
2016-03-17,7.2072,7.4286,7.1593,7.342,53682,0
2016-03-18,7.3999,7.5443,7.294,7.3709,266196,0
2016-03-21,7.342,7.3709,7.2555,7.2747,46858,0
2016-03-22,7.2747,7.3709,7.217,7.3132,35913,0
2016-03-23,7.2747,7.3324,7.169,7.1978,67672,0
2016-03-24,7.1593,7.2458,7.1206,7.1882,42096,0
2016-03-28,7.217,7.6789,7.14,7.1784,33882,0
2016-03-29,7.1784,7.3132,7.1496,7.3036,74957,0
2016-03-30,7.3132,7.4286,7.169,7.3806,45377,0
2016-03-31,7.4095,7.4479,7.2747,7.2844,50904,0
2016-04-01,7.2458,7.4191,7.1882,7.2844,37146,0
2016-04-04,7.3324,7.3324,7.1496,7.1593,57199,0
2016-04-05,7.0533,7.3426,7.0533,7.0727,66856,0
2016-04-06,7.0631,7.1593,6.9957,7.1206,27266,0
2016-04-07,7.0533,7.0727,6.9283,6.9669,95582,0
2016-04-08,6.9957,7.1112,6.9957,7.0631,45599,0
2016-04-11,7.0823,7.2266,7.0823,7.1496,36328,0
2016-04-12,7.1206,7.2844,7.1206,7.1882,33992,0
2016-04-13,7.2072,7.4479,7.2072,7.4479,109060,0
2016-04-14,7.3999,7.4575,7.2796,7.3709,53880,0
2016-04-15,7.3036,7.3902,7.3036,7.3517,35461,0
2016-04-18,7.3324,7.4575,7.3132,7.4384,33662,0
2016-04-19,7.4767,7.5537,7.3806,7.4384,40001,0
2016-04-20,7.4191,7.5057,7.3132,7.4191,39228,0
2016-04-21,7.4767,7.8232,7.4575,7.7943,104557,0
2016-04-22,7.7751,7.9291,7.6885,7.8713,134883,0
2016-04-25,7.7848,7.9194,7.6885,7.8906,44907,0
2016-04-26,7.8906,8.1745,7.8425,7.9869,102135,0
2016-04-27,7.9386,7.9771,7.8425,7.881,69050,0
2016-04-28,7.7848,7.9291,7.7848,7.8425,46578,0
2016-04-29,7.9002,7.9002,7.7366,7.7559,37773,0
2016-05-02,7.8232,7.9098,7.6789,7.9002,61428,0
2016-05-03,7.8713,7.8954,7.6597,7.727,57172,0
2016-05-04,7.7269,7.7943,7.6691,7.7751,324273,0
2016-05-05,7.7751,7.8232,7.6404,7.6691,25036,0
2016-05-06,7.5825,7.6885,7.5153,7.6307,120885,0
2016-05-09,7.6597,7.7848,7.6307,7.7077,54413,0
2016-05-10,7.7077,7.8039,7.5153,7.727,27677,0
2016-05-11,7.7512,7.7997,7.6349,7.6834,34981,0
2016-05-12,7.7125,7.7706,7.6059,7.6543,32441,0
2016-05-13,7.6253,7.7318,7.546,7.6155,62421,0
2016-05-16,7.6543,7.7888,7.5962,7.6155,97568,0
2016-05-17,7.6059,7.7899,7.3734,7.4509,200459,0
2016-05-18,7.4314,7.6834,7.4314,7.5962,87331,0
2016-05-19,7.5478,7.7415,7.3636,7.4604,1218735,0
2016-05-20,7.4604,7.6834,7.3782,7.5283,244782,0
2016-05-23,7.5188,7.7415,7.5188,7.6737,73764,0
2016-05-24,7.7028,7.9256,7.6931,7.8868,118892,0
2016-05-25,7.8868,7.974,7.7415,7.8481,117896,0
2016-05-26,7.8481,7.8674,7.6834,7.8094,24182,0
2016-05-27,7.7997,7.8578,7.7125,7.8094,43798,0
2016-05-31,7.8674,7.8965,7.6786,7.8578,207086,0
2016-06-01,7.8288,7.8773,7.7415,7.8674,72286,0
2016-06-02,7.8189,7.8868,7.6737,7.8773,53475,0
2016-06-03,7.8578,7.8578,7.7222,7.8384,43540,0
2016-06-06,7.8288,7.9934,7.7609,7.916,82023,0
2016-06-07,7.9063,7.9644,7.7706,7.7899,45206,0
2016-06-08,7.7803,7.9256,7.7706,7.8674,57484,0
2016-06-09,7.8384,7.8384,7.664,7.7609,41185,0
2016-06-10,7.6931,7.8189,7.6447,7.7318,29089,0
2016-06-13,7.7512,7.7512,7.5575,7.5962,40121,0
2016-06-14,7.5478,7.6155,7.4799,7.5283,57363,0
2016-06-15,7.567,7.6447,7.5188,7.538,37888,0
2016-06-16,7.4897,7.5575,7.4509,7.4604,66195,0
2016-06-17,7.4799,7.4993,7.4314,7.4314,157481,0
2016-06-20,7.5283,7.567,7.4218,7.4314,58677,0
2016-06-21,7.4412,7.5283,7.2668,7.4121,91790,0
2016-06-22,7.4023,7.4799,7.3636,7.4023,35464,0
2016-06-23,7.4509,7.5865,7.4314,7.509,126511,0
2016-06-24,7.1408,7.3927,7.1408,7.3249,199770,0
2016-06-27,7.2668,7.4023,7.257,7.2668,83175,0
2016-06-28,7.2958,7.3734,7.2378,7.3345,55728,0
2016-06-29,7.354,7.4218,7.3152,7.3636,69223,0
2016-06-30,7.3636,7.4799,7.3345,7.4509,110952,0
2016-07-01,7.4703,7.5188,7.4023,7.4121,41152,0
2016-07-05,7.4604,7.4604,7.2861,7.3056,23883,0
2016-07-06,7.2474,7.3249,7.2378,7.2958,40853,0
2016-07-07,7.2958,7.354,7.2085,7.2765,62779,0
2016-07-08,7.3152,7.3831,7.3152,7.3636,88053,0
2016-07-11,7.3734,7.4604,7.3685,7.4314,63263,0
2016-07-12,7.4604,7.538,7.4023,7.5283,106698,0
2016-07-13,7.509,7.7609,7.4604,7.7415,158536,0
2016-07-14,7.7512,7.7803,7.6155,7.6253,36612,0
2016-07-15,7.7222,7.7899,7.5622,7.6737,63019,0
2016-07-18,7.6834,7.6834,7.5969,7.6253,49976,0
2016-07-19,7.5962,7.6059,7.509,7.5575,35000,0
2016-07-20,7.5962,7.5962,7.4703,7.5575,40189,0
2016-07-21,7.4897,7.5497,7.354,7.4509,51976,0
2016-07-22,7.4314,7.4604,7.4023,7.4218,136586,0
2016-07-25,7.4023,7.4509,7.3346,7.3927,214932,0
2016-07-26,7.3734,7.509,7.3345,7.4993,133001,0
2016-07-27,7.4897,7.5477,7.4155,7.509,46606,0
2016-07-28,7.4993,7.4993,7.3831,7.4121,78646,0
2016-07-29,7.4023,7.4897,7.3831,7.4023,112143,0
2016-08-01,7.3927,7.509,7.3831,7.3927,34491,0
2016-08-02,7.3831,7.4121,7.2958,7.3152,77197,0
2016-08-03,7.3056,7.3636,7.2958,7.354,27881,0
2016-08-04,7.3249,7.354,7.2668,7.3345,33340,0
2016-08-05,7.354,7.4604,7.3056,7.4412,155606,0
2016-08-08,7.4121,7.4509,7.354,7.3734,45706,0
2016-08-09,7.3927,7.4121,7.0826,7.354,30516,0
2016-08-10,7.3881,7.4077,7.349,7.3784,82735,0
2016-08-11,7.3784,7.4466,7.3394,7.3881,26191,0
2016-08-12,7.3588,7.4174,7.3394,7.3881,37828,0
2016-08-15,7.3881,7.4954,7.3784,7.4174,46330,0
2016-08-16,7.4174,7.4271,7.3686,7.4077,18369,0
2016-08-17,7.4466,7.4466,7.3686,7.4077,29065,0
2016-08-18,7.437,7.4565,7.3881,7.4271,36124,0
2016-08-19,7.4174,7.437,7.3686,7.4077,169984,0
2016-08-22,7.3588,7.515,7.3588,7.4759,59080,0
2016-08-23,7.4565,7.4759,7.4077,7.4662,47892,0
2016-08-24,7.5052,7.515,7.4174,7.4759,47890,0
2016-08-25,7.4662,7.5932,7.4565,7.5394,260587,0
2016-08-26,7.554,7.5832,7.4858,7.5346,34527,0
2016-08-29,7.5736,7.6224,7.4278,7.5832,84588,0
2016-08-30,7.6224,7.7102,7.6126,7.6809,96818,0
2016-08-31,7.6809,7.7102,7.5346,7.6126,92653,0
2016-09-01,7.5932,7.6516,7.4954,7.6419,43205,0
2016-09-02,7.6711,7.7395,7.5932,7.7004,66890,0
2016-09-06,7.7004,7.7297,7.6321,7.6711,50545,0
2016-09-07,7.6907,7.7102,7.6136,7.6809,37112,0
2016-09-08,7.6907,7.7102,7.6419,7.6907,35595,0
2016-09-09,7.6614,7.6614,7.515,7.5248,50256,0
2016-09-12,7.5346,7.6028,7.4466,7.5832,32645,0
2016-09-13,7.5248,7.5346,7.3979,7.4662,31468,0
2016-09-14,7.3881,7.4858,7.3784,7.4077,67220,0
2016-09-15,7.4077,7.4662,7.3784,7.4565,33362,0
2016-09-16,7.4565,7.4759,7.3979,7.4466,164520,0
2016-09-19,7.4662,7.5444,7.4662,7.4954,27359,0
2016-09-20,7.5346,7.554,7.4565,7.5052,30670,0
2016-09-21,7.5052,7.515,7.3588,7.4759,82350,0
2016-09-22,7.4954,7.6711,7.4466,7.6614,226898,0
2016-09-23,7.6224,7.7395,7.6224,7.7102,66408,0
2016-09-26,7.6419,7.6809,7.515,7.5346,220508,0
2016-09-27,7.5638,7.5736,7.515,7.5638,96587,0
2016-09-28,7.5638,7.5932,7.4662,7.5638,47141,0
2016-09-29,7.5638,7.5638,7.437,7.4565,41435,0
2016-09-30,7.5052,7.5346,7.4662,7.4954,125940,0
2016-10-03,7.4662,7.6028,7.3494,7.5832,119578,0
2016-10-04,7.5932,7.6809,7.5444,7.5638,35308,0
2016-10-05,7.5932,7.6907,7.5248,7.6614,86651,0
2016-10-06,7.6614,7.7589,7.6028,7.7102,37684,0
2016-10-07,7.6809,7.72,7.6126,7.6516,33702,0
2016-10-10,7.6907,7.7785,7.6907,7.7492,26423,0
2016-10-11,7.7589,7.7785,7.6906,7.7102,38337,0
2016-10-12,7.6907,7.8078,7.6907,7.7589,24674,0
2016-10-13,7.5832,7.72,7.4858,7.5052,64897,0
2016-10-14,7.554,7.6224,7.515,7.5932,29936,0
2016-10-17,7.7589,7.7589,7.4662,7.5638,15725,0
2016-10-18,7.5638,7.6614,7.5638,7.6126,20658,0
2016-10-19,7.6126,7.8566,7.5638,7.8566,111603,0
2016-10-20,7.3686,7.9541,7.3686,7.7102,70114,0
2016-10-21,7.6614,7.9054,7.6614,7.8566,44082,0
2016-10-24,7.8078,7.9054,7.7589,7.7589,97205,0
2016-10-25,7.8078,7.9054,7.6126,7.7589,42506,0
2016-10-26,7.7589,7.7589,7.6126,7.6614,67940,0
2016-10-27,7.7102,7.7102,7.6126,7.6126,38133,0
2016-10-28,7.6126,7.6126,7.4662,7.5638,56195,0
2016-10-31,7.515,7.8566,7.3686,7.6126,200792,0
2016-11-01,7.7102,7.8566,7.515,7.6614,115525,0
2016-11-02,7.6126,7.7588,7.6126,7.6126,79270,0
2016-11-03,7.6614,7.6614,7.515,7.515,70364,0
2016-11-04,7.5638,7.7102,7.515,7.5638,40346,0
2016-11-07,7.7102,7.7589,7.5638,7.7589,45498,0
2016-11-08,7.6614,7.7589,7.5638,7.6126,31074,0
2016-11-09,7.6614,8.1493,7.625,8.1006,96903,0
2016-11-10,8.247,8.3934,7.9541,8.1493,192454,0
2016-11-11,8.1982,8.3445,8.1006,8.1982,242046,0
2016-11-14,8.3934,8.4423,8.1493,8.247,252479,0
2016-11-15,8.247,8.247,8.1006,8.1982,98348,0
2016-11-16,8.2523,8.2523,8.1048,8.2523,71911,0
2016-11-17,8.2523,8.7925,8.2276,8.6453,246860,0
2016-11-18,8.6453,8.7434,8.4487,8.5469,350218,0
2016-11-21,8.6453,8.6453,8.3995,8.5469,148643,0
2016-11-22,8.4978,8.5961,8.4487,8.5961,142898,0
2016-11-23,8.5469,8.6453,8.3995,8.5961,255779,0
2016-11-25,8.5469,8.8417,8.5469,8.8417,87616,0
2016-11-28,8.8908,8.8908,8.5961,8.7434,244789,0
2016-11-29,8.7925,8.9399,8.7925,8.8417,94603,0
2016-11-30,8.8908,8.8908,8.7925,8.7925,94685,0
2016-12-01,8.8417,8.8417,8.5961,8.7925,205901,0
2016-12-02,8.7925,8.7925,8.5961,8.6453,99518,0
2016-12-05,8.6943,8.7925,8.5961,8.7925,202283,0
2016-12-06,8.7925,9.0873,8.6453,8.8417,271336,0
2016-12-07,8.7925,9.1364,8.6453,8.989,238885,0
2016-12-08,8.989,9.0333,8.8147,8.9399,401597,0
2016-12-09,8.989,8.989,8.7925,8.8417,354524,0
2016-12-12,8.8908,8.8908,8.7188,8.7925,202144,0
2016-12-13,8.7925,8.7925,8.6453,8.7434,324984,0
2016-12-14,8.7434,8.8908,8.5961,8.7434,348213,0
2016-12-15,8.7925,8.8172,8.6453,8.6943,322306,0
2016-12-16,8.7925,8.8417,8.5961,8.6943,574805,0
2016-12-19,8.6943,8.8417,8.5961,8.8417,288373,0
2016-12-20,8.8417,9.2838,8.8172,9.2838,339088,0
2016-12-21,9.2838,9.579,9.2438,9.4804,174751,0
2016-12-22,9.529,9.529,9.382,9.4311,74948,0
2016-12-23,9.4804,9.4804,9.2346,9.3329,93487,0
2016-12-27,9.3329,9.529,9.3083,9.382,69122,0
2016-12-28,9.4311,9.4311,9.382,9.382,57966,0
2016-12-29,9.4311,9.4311,9.2838,9.382,68856,0
2016-12-30,9.4311,9.4311,9.2591,9.2838,99783,0
2017-01-03,9.4311,9.4311,9.2838,9.4311,288536,0
2017-01-04,9.4804,9.579,9.4311,9.529,255370,0
2017-01-05,9.4311,9.4311,9.2346,9.3329,131635,0
2017-01-06,9.2838,9.382,9.1364,9.382,213094,0
2017-01-09,9.2838,9.382,9.0873,9.0873,189518,0
2017-01-10,9.0873,9.3329,9.0381,9.2838,202425,0
2017-01-11,9.3329,9.4311,9.1364,9.4311,87679,0
2017-01-12,9.382,9.4311,9.1364,9.2346,98591,0
2017-01-13,9.2838,9.4804,9.2346,9.382,178384,0
2017-01-17,9.2838,9.3329,9.1855,9.2346,112480,0
2017-01-18,9.2838,9.4311,9.2346,9.382,150204,0
2017-01-19,9.4311,9.4311,9.2346,9.4311,120130,0
2017-01-20,9.4311,9.4556,9.2838,9.3329,119836,0
2017-01-23,9.3329,9.4311,9.2346,9.4311,107647,0
2017-01-24,9.4311,9.4804,9.3329,9.4804,112942,0
2017-01-25,9.4804,9.554,9.4311,9.4804,125155,0
2017-01-26,9.4311,9.529,9.382,9.4804,154670,0
2017-01-27,9.4804,9.575,9.4311,9.4804,88600,0
2017-01-30,9.4311,9.4311,9.2346,9.382,94613,0
2017-01-31,9.3329,9.382,9.2838,9.382,96571,0
2017-02-01,9.4804,9.529,9.2838,9.382,133191,0
2017-02-02,9.382,9.4311,9.2838,9.382,88108,0
2017-02-03,9.4311,9.579,9.3209,9.579,78353,0
2017-02-06,9.529,9.677,9.4804,9.579,132848,0
2017-02-07,9.627,9.677,9.579,9.677,133752,0
2017-02-08,9.775,9.775,9.4645,9.579,115482,0
2017-02-09,9.579,9.775,9.529,9.726,77547,0
2017-02-10,9.726,9.775,9.529,9.677,65550,0
2017-02-13,9.775,9.775,9.627,9.726,94503,0
2017-02-14,9.726,9.775,9.627,9.775,94624,0
2017-02-15,9.78,9.829,9.731,9.829,49267,0
2017-02-16,9.829,9.829,9.681,9.78,79856,0
2017-02-17,9.829,9.829,9.631,9.731,213268,0
2017-02-21,9.78,9.879,9.731,9.829,57101,0
2017-02-22,9.78,9.879,9.731,9.879,44868,0
2017-02-23,9.829,10.077,9.731,9.879,75300,0
2017-02-24,9.78,9.879,9.706,9.879,52232,0
2017-02-27,9.929,10.027,9.829,9.977,99396,0
2017-02-28,10.077,10.077,9.583,9.583,114395,0
2017-03-01,9.829,9.854,9.681,9.829,103874,0
2017-03-02,9.879,9.879,9.681,9.731,148367,0
2017-03-03,9.731,9.829,9.583,9.681,76826,0
2017-03-06,9.681,9.681,9.533,9.533,54577,0
2017-03-07,9.533,9.631,9.4341,9.533,56161,0
2017-03-08,9.583,9.681,9.3847,9.4341,65912,0
2017-03-09,9.3847,9.631,9.3847,9.4834,124433,0
2017-03-10,9.583,9.583,9.3353,9.4341,64734,0
2017-03-13,9.4834,9.583,9.3847,9.4834,32870,0
2017-03-14,9.3847,9.533,9.3847,9.4834,74715,0
2017-03-15,9.4834,9.731,9.3353,9.533,236886,0
2017-03-16,9.631,9.681,9.4341,9.583,98246,0
2017-03-17,9.4834,9.78,9.4341,9.681,280183,0
2017-03-20,9.731,9.731,9.3847,9.4834,99206,0
2017-03-21,9.533,9.583,8.9896,9.0389,94885,0
2017-03-22,9.0389,9.0637,8.8908,8.9896,95040,0
2017-03-23,8.9896,9.2366,8.9896,9.1378,40642,0
2017-03-24,9.0884,9.2135,8.9896,9.1872,91260,0
2017-03-27,8.9896,9.286,8.8908,9.2366,136391,0
2017-03-28,9.1378,9.4834,9.1378,9.3847,120020,0
2017-03-29,9.3353,9.3847,9.2366,9.3847,46375,0
2017-03-30,9.3353,9.583,9.286,9.4341,278337,0
2017-03-31,9.4341,9.4341,9.286,9.286,156839,0
2017-04-03,9.3353,9.3569,9.0884,9.3353,142658,0
2017-04-04,9.286,9.533,9.286,9.4834,102969,0
2017-04-05,9.583,9.731,9.3601,9.4834,286400,0
2017-04-06,9.4834,9.631,9.4331,9.533,136022,0
2017-04-07,9.4834,9.631,9.4341,9.583,61412,0
2017-04-10,9.533,9.631,9.3353,9.3353,90845,0
2017-04-11,9.286,9.533,9.286,9.533,93414,0
2017-04-12,9.4834,9.533,9.1872,9.3847,64502,0
2017-04-13,9.3353,9.4341,9.1872,9.2366,62787,0
2017-04-17,9.3353,9.4341,9.2612,9.4341,53277,0
2017-04-18,9.3847,9.4341,9.1872,9.3847,68316,0
2017-04-19,9.3847,9.4095,9.286,9.3847,63330,0
2017-04-20,9.4341,9.533,9.1378,9.2366,91817,0
2017-04-21,9.1872,9.2366,9.0042,9.1378,91522,0
2017-04-24,9.286,9.4341,9.1872,9.3847,116523,0
2017-04-25,9.4341,9.533,9.1378,9.1872,110639,0
2017-04-26,9.1872,9.4834,9.1872,9.3847,130687,0
2017-04-27,9.3847,9.3847,9.0884,9.0884,89419,0
2017-04-28,9.0884,9.1872,8.9896,9.0884,93216,0
2017-05-01,9.1378,9.1872,9.0389,9.1872,99947,0
2017-05-02,9.1378,9.1872,8.9896,9.0389,59899,0
2017-05-03,8.9896,9.1872,8.9896,9.0884,72741,0
2017-05-04,9.1872,9.286,9.0389,9.1872,217446,0
2017-05-05,9.2366,9.3353,9.1625,9.286,152115,0
2017-05-08,9.1872,9.3847,9.1872,9.3353,166879,0
2017-05-09,9.3353,9.3353,9.2366,9.3353,198158,0
2017-05-10,9.3403,9.39,9.2906,9.3403,79846,0
2017-05-11,9.3403,9.4148,9.2906,9.3403,77710,0
2017-05-12,9.3403,9.39,9.1913,9.39,153805,0
2017-05-15,9.39,9.39,9.2906,9.3403,136444,0
2017-05-16,9.39,9.4397,9.241,9.39,164162,0
2017-05-17,9.1913,9.39,9.0422,9.1913,166639,0
2017-05-18,9.0919,9.241,9.0422,9.1416,91973,0
2017-05-19,9.0919,9.1913,8.8683,8.9429,192430,0
2017-05-22,8.9429,9.0919,8.8932,8.9925,82538,0
2017-05-23,9.0919,9.1416,8.9925,9.0919,62289,0
2017-05-24,9.1416,9.1416,8.8932,8.9429,117276,0
2017-05-25,8.9925,9.0671,8.9429,9.0422,39319,0
2017-05-26,8.9925,9.0671,8.8932,8.9925,67642,0
2017-05-30,9.0422,9.0422,8.7441,8.7938,103270,0
2017-05-31,8.8435,8.8932,8.7193,8.7938,125877,0
2017-06-01,8.7938,8.9925,8.5454,8.9429,184243,0
2017-06-02,8.9429,9.1913,8.9429,9.1416,90293,0
2017-06-05,9.0919,9.39,8.9925,8.9925,59372,0
2017-06-06,8.8435,8.9677,8.6944,8.8435,93586,0
2017-06-07,8.8435,8.9925,8.8187,8.9429,40584,0
2017-06-08,8.9925,9.39,8.9925,9.241,63195,0
2017-06-09,9.2906,9.614,9.241,9.4894,151111,0
2017-06-12,9.539,9.614,9.0919,9.2906,150796,0
2017-06-13,9.3403,9.3652,9.24,9.241,59036,0
2017-06-14,9.241,9.3403,9.1416,9.241,76921,0
2017-06-15,9.1913,9.3403,9.1416,9.1913,62100,0
2017-06-16,9.0919,9.3403,9.0919,9.3403,176340,0
2017-06-19,9.3403,9.39,9.1416,9.2906,85326,0
2017-06-20,9.241,9.2906,9.0919,9.1416,81055,0
2017-06-21,9.1913,9.1913,8.9429,8.9429,61795,0
2017-06-22,8.9925,9.0919,8.8932,8.8932,53106,0
2017-06-23,8.8932,9.0422,8.8932,8.9925,263385,0
2017-06-26,8.9429,9.0919,8.9429,9.0422,37459,0
2017-06-27,9.0422,9.1416,8.9925,9.0919,85632,0
2017-06-28,9.1416,9.241,9.0671,9.1913,84884,0
2017-06-29,9.241,9.241,8.9925,9.1913,97397,0
2017-06-30,9.1913,9.1913,8.9429,9.0422,77679,0
2017-07-03,9.0919,9.39,9.0422,9.3403,48937,0
2017-07-05,9.2906,9.2906,9.0919,9.241,37467,0
2017-07-06,9.1913,9.3403,9.1416,9.2906,78192,0
2017-07-07,9.2906,9.2906,9.1416,9.241,44038,0
2017-07-10,9.241,9.2906,9.1167,9.1913,47819,0
2017-07-11,9.1416,9.241,9.0174,9.1416,71094,0
2017-07-12,9.1416,9.3403,9.1416,9.3403,54159,0
2017-07-13,9.3403,9.3403,9.1416,9.241,38034,0
2017-07-14,9.1416,9.2161,9.0422,9.1913,53255,0
2017-07-17,9.0919,9.241,9.0422,9.241,81420,0
2017-07-18,9.1416,9.2906,9.1416,9.2906,58099,0
2017-07-19,9.2906,9.2906,9.1416,9.1913,32704,0
2017-07-20,9.1416,9.241,9.0919,9.1913,34994,0
2017-07-21,9.986,9.986,9.564,9.638,699887,0
2017-07-24,9.589,9.787,9.589,9.638,1007669,0
2017-07-25,9.688,9.837,9.64,9.787,712471,0
2017-07-26,9.837,9.837,9.539,9.638,408368,0
2017-07-27,9.688,9.787,9.539,9.638,253574,0
2017-07-28,9.589,9.738,9.539,9.738,120420,0
2017-07-31,9.738,9.887,9.713,9.887,276762,0
2017-08-01,9.887,9.887,9.738,9.837,175569,0
2017-08-02,9.787,9.887,9.688,9.738,129654,0
2017-08-03,9.787,9.787,9.589,9.638,149352,0
2017-08-04,9.688,9.787,9.638,9.638,272882,0
2017-08-07,9.638,9.663,9.539,9.589,247030,0
2017-08-08,9.589,9.837,9.539,9.688,418594,0
2017-08-09,9.638,9.787,9.4894,9.539,244771,0
2017-08-10,9.539,9.539,9.3403,9.39,176160,0
2017-08-11,9.4397,9.4397,9.1913,9.2906,207300,0
2017-08-14,9.3403,9.4894,9.2906,9.4894,122924,0
2017-08-15,9.539,9.539,9.3652,9.39,139749,0
2017-08-16,9.45,9.5,9.3,9.3,77345,0
2017-08-17,9.3,9.4,9.1,9.15,218667,0
2017-08-18,9.05,9.2,9,9.15,244813,0
2017-08-21,9.1,9.175,9,9.05,122807,0
2017-08-22,9.1,9.2,9.05,9.15,38204,0
2017-08-23,9.15,9.25,9.1,9.15,26704,0
2017-08-24,9.15,9.25,9.1,9.2,47296,0
2017-08-25,9.2,9.3,9.175,9.25,52388,0
2017-08-28,9.3,9.3863,9.15,9.2,137150,0
2017-08-29,9.15,9.25,9.1,9.15,61126,0
2017-08-30,9.15,9.25,9.1,9.15,85474,0
2017-08-31,9.15,9.25,9.15,9.15,110322,0
2017-09-01,9.2,9.4,9.15,9.35,294099,0
2017-09-05,9.3,9.35,9,9.05,146734,0
2017-09-06,9.05,9.15,8.95,9,133520,0
2017-09-07,9,9,8.7,8.8,161254,0
2017-09-08,8.8,8.95,8.8,8.8,446813,0
2017-09-11,8.9,9.2,8.9,9.1,414879,0
2017-09-12,9.15,9.4,9.15,9.3,310354,0
2017-09-13,9.25,9.6,9.25,9.5,157808,0
2017-09-14,9.5,9.7,9.45,9.45,62621,0
2017-09-15,9.5,9.65,9.4,9.55,295374,0
2017-09-18,9.55,9.8,9.55,9.75,128959,0
2017-09-19,9.7,9.775,9.6,9.65,150683,0
2017-09-20,9.65,9.8,9.6,9.7,224755,0
2017-09-21,9.7,9.9,9.65,9.75,369819,0
2017-09-22,9.75,9.85,9.7,9.8,156734,0
2017-09-25,9.75,9.9,9.75,9.8,176772,0
2017-09-26,9.85,9.95,9.7,9.9,129866,0
2017-09-27,9.95,10.1,9.8,9.95,234433,0
2017-09-28,9.95,10.1,9.85,10.1,215166,0
2017-09-29,10.05,10.25,10.05,10.15,210922,0
2017-10-02,10.2,10.3,10.1,10.2,367376,0
2017-10-03,10.2,10.3,10.075,10.15,334864,0
2017-10-04,10.1,10.2,10.05,10.1,204043,0
2017-10-05,10.1,10.4,10.1,10.3,180968,0
2017-10-06,10.2,10.3,10.15,10.25,87067,0
2017-10-09,10.2,10.25,10.15,10.2,49513,0
2017-10-10,10.15,10.4,10.15,10.35,101582,0
2017-10-11,10.3,10.4,10.25,10.3,74516,0
2017-10-12,10.3,10.4,10.25,10.35,149577,0
2017-10-13,10.3,10.4,10.25,10.25,142136,0
2017-10-16,10.35,10.5,10.25,10.35,193734,0
2017-10-17,10.4,10.45,10.1,10.15,112490,0
2017-10-18,10.25,10.35,10.175,10.3,99692,0
2017-10-19,10.1,10.375,10.05,10.25,135383,0
2017-10-20,10.35,10.8,10.3,10.8,168923,0
2017-10-23,10.65,10.8,10.55,10.55,197586,0
2017-10-24,10.65,10.8,10.625,10.65,218301,0
2017-10-25,10.65,10.75,10.45,10.65,172666,0
2017-10-26,10.7,10.75,10.625,10.75,45271,0
2017-10-27,10.65,10.775,10.6,10.7,111403,0
2017-10-30,10.55,10.65,10.4,10.4,220127,0
2017-10-31,10.5,10.625,10.45,10.575,126673,0
2017-11-01,10.65,10.65,10.375,10.5,110913,0
2017-11-02,10.55,10.6,10.4,10.6,172493,0
2017-11-03,10.6,10.6,10.45,10.5,85152,0
2017-11-06,10.55,10.6,10.425,10.45,93251,0
2017-11-07,10.5,10.5,10.05,10.05,93038,0
2017-11-08,10.05,10.15,10,10.05,73926,0
2017-11-09,10,10.2,9.95,10.1,65782,0
2017-11-10,10.05,10.2,10.05,10.1,47241,0
