Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.2831,7.4569,7.1276,7.2008,499262,0
2005-02-28,7.2189,7.5483,7.2008,7.5025,464070,0
2005-03-01,7.5393,7.7861,7.4113,7.7497,561014,0
2005-03-02,7.7497,7.8777,7.5943,7.8229,418929,0
2005-03-03,7.8136,7.9785,7.7314,7.96,1040931,0
2005-03-04,8.0058,8.2347,7.96,8.1978,674901,0
2005-03-07,8.189,8.2254,8.0697,8.0972,267775,0
2005-03-08,8.0333,8.1615,7.8687,7.9142,319362,0
2005-03-09,7.9053,8.0058,7.8777,7.8959,750971,0
2005-03-10,7.96,7.96,7.6491,7.6854,244821,0
2005-03-11,7.8503,7.8777,7.7314,7.7772,301220,0
2005-03-14,7.8229,7.9053,7.7497,7.8047,103940,0
2005-03-15,7.8687,7.9326,7.6123,7.7221,130389,0
2005-03-16,7.7221,7.7772,7.5483,7.7314,253567,0
2005-03-17,7.7221,7.7772,7.6123,7.7314,298486,0
2005-03-18,7.7314,7.7589,7.585,7.7314,379146,0
2005-03-21,7.7589,7.7772,7.5943,7.7772,175201,0
2005-03-22,7.8229,7.8411,7.6398,7.6491,514016,0
2005-03-23,7.6854,7.9418,7.5943,7.832,853598,0
2005-03-24,7.9326,7.9692,7.8503,7.8687,280671,0
2005-03-28,7.9053,8.0697,7.8687,8.024,286573,0
2005-03-29,8.0514,8.1246,8.0058,8.1064,316960,0
2005-03-30,8.134,8.3078,7.9418,8.1615,324608,0
2005-03-31,8.1064,8.1246,7.887,8.1157,288322,0
2005-04-01,8.0972,8.2162,7.9142,7.9326,179353,0
2005-04-04,7.9142,7.9785,7.8593,7.9142,387670,0
2005-04-05,7.9873,8.189,7.96,8.1797,147657,0
2005-04-06,8.2162,8.2254,8.0514,8.061,217718,0
2005-04-07,8.0697,8.1429,7.96,8.1157,131045,0
2005-04-08,8.1615,8.1978,8.0514,8.1521,144817,0
2005-04-11,8.1704,8.189,8.061,8.1521,240342,0
2005-04-12,8.0697,8.3351,7.96,8.2072,221431,0
2005-04-13,8.2162,8.2347,7.9969,8.0514,163943,0
2005-04-14,8.024,8.0697,7.7497,7.7497,153779,0
2005-04-15,7.7589,7.8959,7.5757,7.5757,477949,0
2005-04-18,7.5757,7.8687,7.5757,7.7772,437948,0
2005-04-19,7.96,8.0148,7.7497,7.8411,447457,0
2005-04-20,7.7589,7.7678,7.2282,7.2282,892946,0
2005-04-21,7.0542,7.3837,7.0542,7.1732,721900,0
2005-04-22,7.2097,7.3195,7.1091,7.2738,657851,0
2005-04-25,7.3105,7.4293,7.2097,7.3195,401772,0
2005-04-26,7.2738,7.3927,7.1732,7.2282,136836,0
2005-04-27,7.1642,7.402,7.1365,7.3286,168863,0
2005-04-28,7.338,7.338,7.0542,7.1183,183619,0
2005-04-29,7.1276,7.2464,6.9262,7.2008,197388,0
2005-05-02,7.1913,7.2646,6.9721,7.1825,296846,0
2005-05-03,7.1825,7.1825,6.8346,6.8987,531285,0
2005-05-04,6.8439,7.3652,6.8072,7.2282,496311,0
2005-05-05,7.2189,7.3195,6.9721,6.9903,433687,0
2005-05-06,6.9903,6.9903,6.8621,6.9077,487132,0
2005-05-09,6.9262,6.9537,6.8439,6.8621,193780,0
2005-05-10,6.8621,6.9172,6.7705,6.8529,368656,0
2005-05-11,6.8714,6.8714,6.6975,6.7523,149955,0
2005-05-12,6.7249,6.7705,6.6424,6.7249,205804,0
2005-05-13,6.7705,6.8072,6.6791,6.7433,119134,0
2005-05-16,6.7249,6.8072,6.6883,6.78,179025,0
2005-05-17,6.78,6.8802,6.734,6.8621,302531,0
2005-05-18,6.8165,6.9353,6.6883,6.8529,406362,0
2005-05-19,6.8256,6.9903,6.8256,6.9625,82409,0
2005-05-20,6.9625,6.9625,6.8529,6.8621,168206,0
2005-05-23,6.8621,6.9262,6.8256,6.8621,202634,0
2005-05-24,6.8621,6.9903,6.8256,6.9625,187553,0
2005-05-25,6.9077,6.9537,6.8165,6.8621,277503,0
2005-05-26,6.9262,6.9811,6.8346,6.9811,122085,0
2005-05-27,6.9721,6.9994,6.9077,6.9537,45576,0
2005-05-31,6.8987,6.9811,6.7888,6.7983,287993,0
2005-06-01,6.8072,6.9445,6.78,6.8439,138806,0
2005-06-02,6.8439,6.9811,6.8346,6.9172,244494,0
2005-06-03,6.9172,6.9172,6.6335,6.6335,462647,0
2005-06-06,6.6883,6.7888,6.6516,6.7433,141320,0
2005-06-07,6.7433,6.9172,6.734,6.9172,217388,0
2005-06-08,6.9262,6.9445,6.7705,6.7705,180009,0
2005-06-09,6.7888,7.0268,6.7705,6.8802,373791,0
2005-06-10,6.8802,6.9353,6.7983,6.9172,114653,0
2005-06-13,6.9353,7.2646,6.9353,7.0908,351275,0
2005-06-14,7.0908,7.0908,6.9262,6.9625,210829,0
2005-06-15,6.9537,7.0908,6.8802,7.0908,406469,0
2005-06-16,7.0908,7.0908,7.0175,7.0451,239796,0
2005-06-17,7.0908,7.1732,7.0268,7.0908,392481,0
2005-06-20,7.0268,7.1276,7.0087,7.0725,147769,0
2005-06-21,7.0361,7.0908,6.9903,7.0268,128752,0
2005-06-22,7.0908,7.1913,7.0087,7.0908,345046,0
2005-06-23,7.1001,7.1183,6.9903,7.0542,170939,0
2005-06-24,7.0542,7.1365,7.0087,7.0818,1349254,0
2005-06-27,7.0451,7.2008,6.9811,7.1732,396197,0
2005-06-28,7.2008,7.3195,7.1091,7.2556,424396,0
2005-06-29,7.2556,7.2922,7.2097,7.2831,383082,0
2005-06-30,7.2738,7.2738,7.1091,7.1276,243074,0
2005-07-01,7.1276,7.2464,7.0451,7.1825,195748,0
2005-07-05,7.1642,7.2738,7.1183,7.2372,316847,0
2005-07-06,7.2556,7.3105,7.2282,7.2738,231707,0
2005-07-07,7.1825,7.2556,7.0635,7.1913,148861,0
2005-07-08,7.2282,7.5115,7.1913,7.402,784088,0
2005-07-11,7.3927,7.7037,7.3745,7.6673,1042136,0
2005-07-12,7.6398,7.7132,7.5573,7.5666,279907,0
2005-07-13,7.585,7.7314,7.5115,7.658,275862,0
2005-07-14,7.7497,7.8593,7.5573,7.5943,294223,0
2005-07-15,7.5666,7.7221,7.4569,7.695,171268,0
2005-07-18,7.6123,7.6854,7.5211,7.5943,265042,0
2005-07-19,7.6491,7.7772,7.585,7.6306,246461,0
2005-07-20,7.53,7.7678,7.5115,7.7678,210829,0
2005-07-21,7.7037,7.7314,7.5666,7.6673,359146,0
2005-07-22,7.6854,7.7678,7.6123,7.7497,228976,0
2005-07-25,7.7678,7.7861,7.5573,7.5666,182196,0
2005-07-26,7.658,7.9142,7.658,7.7403,197388,0
2005-07-27,7.7403,7.8503,7.6123,7.7772,184383,0
2005-07-28,7.7403,7.9511,7.7221,7.8687,222746,0
2005-07-29,7.8687,7.887,7.7589,7.8229,202526,0
2005-08-01,8.692,8.692,7.8411,8.0424,259467,0
2005-08-02,8.0697,8.1246,7.7772,7.9873,327886,0
2005-08-03,7.9873,8.0514,7.8411,7.8777,97601,0
2005-08-04,7.8777,8.0148,7.5025,7.5115,521997,0
2005-08-05,7.5115,7.5393,7.3745,7.4202,321768,0
2005-08-08,7.4386,7.6306,7.2922,7.4751,305371,0
2005-08-09,7.6123,7.6216,7.4751,7.5483,222308,0
2005-08-10,7.6854,7.7314,7.4202,7.5573,167989,0
2005-08-11,7.5211,7.6491,7.4569,7.6123,177495,0
2005-08-12,7.5393,7.6031,7.3652,7.5393,302421,0
2005-08-15,7.4662,7.53,7.3745,7.4662,286137,0
2005-08-16,7.4293,7.5025,7.338,7.3837,342531,0
2005-08-17,7.3745,7.4386,7.2922,7.3012,245588,0
2005-08-18,7.2189,7.338,6.9537,7.3012,229740,0
2005-08-19,7.3012,7.3012,7.1001,7.1365,142195,0
2005-08-22,7.1276,7.3563,7.1001,7.2831,321439,0
2005-08-23,7.2097,7.3195,7.1913,7.2738,260997,0
2005-08-24,7.2008,7.3745,7.1459,7.1825,765397,0
2005-08-25,7.1825,7.2097,7.0542,7.1001,139682,0
2005-08-26,7.0451,7.1001,6.9721,7.0635,201757,0
2005-08-29,6.9994,7.2556,6.9811,7.2189,176078,0
2005-08-30,7.2189,7.3286,7.1365,7.2922,151485,0
2005-08-31,7.3195,7.4475,7.0908,7.4475,236408,0
2005-09-01,7.402,7.4475,7.1913,7.3745,157166,0
2005-09-02,7.3286,7.3469,7.2097,7.2097,167441,0
2005-09-06,7.2646,7.4202,7.0818,7.3927,261764,0
2005-09-07,7.3469,7.3469,7.1001,7.2556,194437,0
2005-09-08,7.1913,7.1913,7.0451,7.1091,166348,0
2005-09-09,7.0908,7.1091,6.9811,7.0542,154764,0
2005-09-12,6.9994,7.1642,6.9625,7.0908,138040,0
2005-09-13,7.0542,7.0725,6.9262,7.0268,198700,0
2005-09-14,7.0175,7.0451,6.7888,6.8165,261983,0
2005-09-15,6.8439,6.8621,6.78,6.7888,146894,0
2005-09-16,6.8802,6.9537,6.8346,6.9077,554674,0
2005-09-19,6.9077,6.9537,6.7615,6.8072,176952,0
2005-09-20,6.8621,6.9262,6.734,6.7433,243184,0
2005-09-21,6.7065,6.7523,6.6424,6.6424,265369,0
2005-09-22,6.6242,6.7065,6.5328,6.606,347559,0
2005-09-23,6.6151,6.9811,6.5603,6.9811,273459,0
2005-09-26,7.0635,7.2008,6.9903,7.1365,349420,0
2005-09-27,7.1549,7.1549,6.9537,7.1091,162850,0
2005-09-28,7.0908,7.1549,6.9445,6.9625,208865,0
2005-09-29,6.9537,7.1365,6.9077,7.1091,133230,0
2005-09-30,7.1091,7.2008,7.0908,7.2008,146237,0
2005-10-03,7.1549,7.2556,7.0451,7.1276,298597,0
2005-10-04,7.0635,7.3652,7.0635,7.2922,239796,0
2005-10-05,7.3195,7.3195,6.9994,7.0175,208865,0
2005-10-06,7.0268,7.2646,7.0268,7.1365,231707,0
2005-10-07,7.1913,7.3652,7.0087,7.3652,344171,0
2005-10-10,7.3105,7.7772,7.1183,7.1365,220558,0
2005-10-11,7.1365,7.2738,6.8529,6.8621,291054,0
2005-10-12,6.8621,6.9353,6.7249,6.734,265263,0
2005-10-13,6.734,6.9262,6.6791,6.8714,157385,0
2005-10-14,6.9625,6.9721,6.7523,6.8165,155309,0
2005-10-17,6.8621,6.9353,6.6609,6.7983,124816,0
2005-10-18,6.8439,6.9537,6.6516,6.7065,127767,0
2005-10-19,6.6516,7.0451,6.5878,7.0451,141099,0
2005-10-20,7.0725,7.0725,6.6791,6.7433,137055,0
2005-10-21,6.7433,7.0542,6.7433,6.9537,216734,0
2005-10-24,6.9077,7.0818,6.8256,7.0361,187553,0
2005-10-25,6.9445,7.0175,6.734,6.9721,208865,0
2005-10-26,6.8439,7.0908,6.8346,7.0451,520684,0
2005-10-27,6.9994,6.9994,6.8072,6.8072,250616,0
2005-10-28,6.8802,7.1276,6.8802,7.1001,169296,0
2005-10-31,7.0908,7.5115,7.0361,7.5025,615227,0
2005-11-01,7.4113,7.4113,7.2282,7.338,352697,0
2005-11-02,7.338,7.6398,7.3195,7.5943,216734,0
2005-11-03,7.6854,7.7772,7.6216,7.6854,258480,0
2005-11-04,7.5483,7.5573,7.1825,7.2646,478604,0
2005-11-07,7.338,7.4113,7.2738,7.3286,252691,0
2005-11-08,7.2738,7.2831,7.1642,7.2189,197715,0
2005-11-09,7.2189,7.2922,7.1183,7.1825,186567,0
2005-11-10,7.1825,7.2738,6.9994,7.2282,240887,0
2005-11-11,7.2008,7.2646,7.1732,7.2646,98257,0
2005-11-14,7.2646,7.2646,6.8987,6.9077,220450,0
2005-11-15,6.9077,6.9172,6.7705,6.8072,202526,0
2005-11-16,6.7705,6.8621,6.7433,6.7983,234219,0
2005-11-17,6.8439,6.9262,6.8165,6.8896,225912,0
2005-11-18,6.9721,7.0451,6.8621,6.9994,162520,0
2005-11-21,6.9537,7.1091,6.9077,7.0908,316630,0
2005-11-22,7.0908,7.2922,7.0725,7.2831,396197,0
2005-11-23,7.3105,7.3652,7.2646,7.3286,332695,0
2005-11-25,7.3195,7.3286,7.2372,7.3195,57488,0
2005-11-28,7.2738,7.2738,6.9445,7.0087,354993,0
2005-11-29,7.0087,7.0175,6.8346,7.0087,384173,0
2005-11-30,6.9721,7.0451,6.8165,6.8529,541884,0
2005-12-01,6.9262,6.9537,6.7888,6.8165,265914,0
2005-12-02,6.8072,6.8072,6.6151,6.6791,319251,0
2005-12-05,6.6699,6.7523,6.5784,6.6335,417727,0
2005-12-06,6.6791,6.734,6.6335,6.6335,468550,0
2005-12-07,6.6335,6.6699,6.4962,6.6242,315974,0
2005-12-08,6.6609,6.6791,6.5054,6.5878,230396,0
2005-12-09,6.6151,6.6516,6.5054,6.6335,321657,0
2005-12-12,6.6335,6.6609,6.5784,6.6335,482101,0
2005-12-13,6.6335,6.6699,6.5144,6.5419,497622,0
2005-12-14,6.5694,6.7065,6.5419,6.6335,404831,0
2005-12-15,6.5878,6.6609,6.5419,6.6609,389531,0
2005-12-16,6.6699,6.8165,6.6335,6.6791,633151,0
2005-12-19,6.6791,6.6883,6.4503,6.4869,570194,0
2005-12-20,6.4869,6.5236,6.3132,6.368,289086,0
2005-12-21,6.359,6.4962,6.3315,6.4503,349309,0
2005-12-22,6.4414,6.5419,6.3863,6.5419,158477,0
2005-12-23,6.5603,6.6516,6.5144,6.6424,153999,0
2005-12-27,6.6424,6.6975,6.4595,6.5328,178260,0
2005-12-28,6.368,6.4414,6.368,6.4319,133995,0
2005-12-29,6.4595,6.6609,6.423,6.5419,245039,0
2005-12-30,6.5419,6.6335,6.4595,6.5144,240342,0
2006-01-03,6.5144,6.6335,6.3223,6.5419,417944,0
2006-01-04,6.5784,6.5784,6.4688,6.5054,279141,0
2006-01-05,6.5144,6.5878,6.5054,6.5144,213892,0
2006-01-06,6.606,6.6151,6.3863,6.423,269195,0
2006-01-09,6.4503,6.5878,6.4137,6.5694,436855,0
2006-01-10,6.4962,6.5236,6.4414,6.5236,174545,0
2006-01-11,6.5236,6.551,6.4137,6.4688,280346,0
2006-01-12,6.4688,6.5694,6.423,6.4595,271382,0
2006-01-13,6.4595,6.5603,6.3774,6.5328,132467,0
2006-01-17,6.4503,6.5419,6.368,6.4595,161648,0
2006-01-18,6.4688,6.5603,6.4319,6.5236,140227,0
2006-01-19,6.5784,6.6335,6.4595,6.6335,172686,0
2006-01-20,6.7705,6.7705,6.551,6.5878,333023,0
2006-01-23,6.6151,6.6335,6.5328,6.6242,259248,0
2006-01-24,6.6242,6.734,6.5878,6.6791,481556,0
2006-01-25,6.6791,6.6791,6.5054,6.5694,225259,0
2006-01-26,6.6242,6.6242,6.4962,6.551,246461,0
2006-01-27,6.5603,6.5878,6.4503,6.4962,250286,0
2006-01-30,6.4962,6.5966,6.4319,6.4869,126890,0
2006-01-31,6.4503,6.5784,6.4319,6.4962,185585,0
2006-02-01,6.4962,6.6975,6.4777,6.6699,164490,0
2006-02-02,6.6242,6.6242,6.3132,6.4137,300125,0
2006-02-03,6.4047,6.4962,6.368,6.4047,228539,0
2006-02-06,6.4047,6.4047,6.3132,6.3863,130935,0
2006-02-07,6.3863,6.4047,6.2216,6.2493,271163,0
2006-02-08,6.3956,6.5328,6.2947,6.3315,431719,0
2006-02-09,6.3315,6.6699,6.3315,6.6424,786928,0
2006-02-10,6.6242,6.6791,6.4962,6.6609,555877,0
2006-02-13,6.6151,6.6335,6.5144,6.5419,140990,0
2006-02-14,6.5694,6.6335,6.4688,6.6242,179685,0
2006-02-15,6.6242,6.6609,6.5328,6.6335,146565,0
2006-02-16,6.6335,6.6609,6.5328,6.6335,221873,0
2006-02-17,6.6516,6.6516,6.5236,6.606,119021,0
2006-02-21,6.5966,6.6151,6.4595,6.4869,233127,0
2006-02-22,6.4777,6.6151,6.4319,6.5878,273240,0
2006-02-23,6.5878,6.6335,6.4319,6.4962,263841,0
2006-02-24,6.6151,6.8346,6.551,6.7705,926170,0
2006-02-27,6.8165,6.9537,6.78,6.8621,547570,0
2006-02-28,6.8621,6.8896,6.7249,6.7983,305371,0
2006-03-01,6.8529,6.9353,6.7983,6.8621,481666,0
2006-03-02,6.8621,7.0451,6.8165,7.0451,1213837,0
2006-03-03,7.0451,7.0908,6.9537,7.0542,502542,0
2006-03-06,6.6335,7.1825,6.6335,7.0908,469644,0
2006-03-07,7.0635,7.0725,6.9537,6.9811,210723,0
2006-03-08,6.9811,7.0361,6.8621,6.9994,194109,0
2006-03-09,7.0268,7.0361,6.8802,6.9537,307121,0
2006-03-10,6.9445,7.1642,6.9172,7.1365,284932,0
2006-03-13,7.2189,7.2464,7.0635,7.0818,283623,0
2006-03-14,7.0451,7.1732,6.9721,7.1091,247662,0
2006-03-15,7.1642,7.2831,7.0451,7.2008,249194,0
2006-03-16,7.2282,7.2282,7.1001,7.1365,153123,0
2006-03-17,7.1825,7.2372,7.0451,7.2008,662879,0
2006-03-20,7.2008,7.3286,7.1091,7.3286,250834,0
2006-03-21,7.3195,7.3652,7.2008,7.3652,520795,0
2006-03-22,7.3745,7.5483,7.3652,7.4202,766271,0
2006-03-23,7.4569,7.6123,7.4113,7.4935,599705,0
2006-03-24,7.5115,7.5483,7.4569,7.5483,188423,0
2006-03-27,7.5757,7.6491,7.4569,7.6031,373138,0
2006-03-28,7.5943,7.6764,7.53,7.6031,777309,0
2006-03-29,7.6398,7.96,7.5666,7.8959,1386852,0
2006-03-30,7.8959,8.1157,7.7314,8.024,1283461,0
2006-03-31,8.0058,8.3993,8.0058,8.3808,1228154,0
2006-04-03,8.3261,8.3901,8.0791,8.1246,582218,0
2006-04-04,8.1797,8.3445,7.96,8.2896,585170,0
2006-04-05,8.3261,8.3993,8.2437,8.317,360021,0
2006-04-06,8.2896,8.317,8.1521,8.2254,279797,0
2006-04-07,8.2711,8.372,8.0424,8.0514,225149,0
2006-04-10,8.1157,8.1704,7.9692,8.0514,299251,0
2006-04-11,8.0882,8.1246,7.7221,7.7772,359476,0
2006-04-12,7.7314,7.9142,7.7314,7.7953,346358,0
2006-04-13,7.7861,7.8503,7.7314,7.7678,241433,0
2006-04-17,7.7497,7.7953,7.5483,7.7861,298486,0
2006-04-18,7.7861,7.8503,7.6216,7.7772,775778,0
2006-04-19,7.7772,7.7772,7.7132,7.7589,292694,0
2006-04-20,7.7589,7.8047,7.7221,7.7678,448220,0
2006-04-21,7.7772,7.7772,7.5483,7.6491,316410,0
2006-04-24,7.3195,7.658,7.3105,7.5393,351713,0
2006-04-25,7.5393,7.6673,7.4113,7.53,239028,0
2006-04-26,7.5115,7.6491,7.5025,7.6031,92465,0
2006-04-27,7.5115,7.658,7.4293,7.53,333897,0
2006-04-28,7.4386,7.6854,7.4202,7.6673,267993,0
2006-05-01,7.6398,7.8229,7.4662,7.53,563746,0
2006-05-02,7.53,7.7953,7.5025,7.7678,512598,0
2006-05-03,7.7772,7.832,7.7132,7.7772,745180,0
2006-05-04,7.8687,8.0514,7.7314,7.8593,355867,0
2006-05-05,7.8503,8.0697,7.7953,8.024,705067,0
2006-05-08,8.1064,8.2254,8.0333,8.2254,335866,0
2006-05-09,8.189,8.189,7.9692,8.061,470410,0
2006-05-10,7.9785,8.0791,7.8229,8.0333,359146,0
2006-05-11,8.0333,8.0333,7.7132,7.7861,308212,0
2006-05-12,7.7772,7.8411,7.6673,7.7772,308324,0
2006-05-15,7.6123,7.7772,7.4386,7.7037,532925,0
2006-05-16,7.7497,7.9873,7.6673,7.9053,446146,0
2006-05-17,7.7403,7.7403,7.3563,7.4475,394667,0
2006-05-18,7.5025,7.658,7.2738,7.3105,207549,0
2006-05-19,7.3105,7.4662,7.1459,7.3563,226571,0
2006-05-22,7.2922,7.3745,7.0818,7.1825,274987,0
2006-05-23,7.3012,7.3927,6.9994,7.0635,248756,0
2006-05-24,7.0268,7.3012,6.9445,7.2831,373353,0
2006-05-25,7.4475,7.4569,7.2922,7.3652,192251,0
2006-05-26,7.4386,7.4662,7.2372,7.2372,209520,0
2006-05-30,7.1732,7.3012,7.0908,7.1001,289850,0
2006-05-31,7.1365,7.2189,7.0908,7.1913,201869,0
2006-06-01,7.2189,7.4202,7.1732,7.402,224058,0
2006-06-02,7.4293,7.5393,7.338,7.5115,309963,0
2006-06-05,7.5025,7.5025,7.2646,7.3469,411059,0
2006-06-06,7.3469,7.3745,7.2738,7.338,414777,0
2006-06-07,7.3563,7.5393,7.2738,7.2831,229300,0
2006-06-08,7.2189,7.4113,7.0635,7.2646,361006,0
2006-06-09,7.3012,7.4202,7.2008,7.338,162520,0
2006-06-12,7.2282,7.2372,6.9903,6.9903,230831,0
2006-06-13,7.1732,7.338,7.0725,7.0818,612382,0
2006-06-14,7.0818,7.2097,7.0268,7.1459,184929,0
2006-06-15,7.2097,7.6491,7.2097,7.6031,335538,0
2006-06-16,7.6031,7.695,7.3927,7.4293,1042136,0
2006-06-19,7.658,7.7589,7.4662,7.5393,407999,0
2006-06-20,7.5211,7.6216,7.402,7.4386,179789,0
2006-06-21,7.3837,7.5573,7.3652,7.4202,156838,0
2006-06-22,7.3652,7.4751,7.2646,7.3012,207114,0
2006-06-23,7.2922,7.4843,7.2464,7.2646,200340,0
2006-06-26,7.3469,7.5025,7.3105,7.3652,249523,0
2006-06-27,7.402,7.5393,7.1825,7.2922,311167,0
2006-06-28,7.3286,7.4475,7.2372,7.3745,204162,0
2006-06-29,7.4569,7.7403,7.4202,7.7221,268868,0
2006-06-30,7.7861,7.8503,7.6491,7.8411,479372,0
2006-07-03,7.832,7.832,7.695,7.7953,148203,0
2006-07-05,7.7037,7.8229,7.5943,7.7589,171924,0
2006-07-06,7.6491,7.7953,7.5757,7.6491,156290,0
2006-07-07,7.6216,7.6216,7.3563,7.3927,233454,0
2006-07-10,7.402,7.6123,7.3927,7.5483,171268,0
2006-07-11,7.5573,7.7497,7.4293,7.7221,174437,0
2006-07-12,7.695,7.7497,7.5211,7.53,148096,0
2006-07-13,7.4475,7.5025,7.3105,7.3195,194326,0
2006-07-14,7.3286,7.3652,7.0542,7.2646,177933,0
2006-07-17,7.2464,7.3195,7.1642,7.2922,121647,0
2006-07-18,7.3195,7.402,7.2189,7.3469,164707,0
2006-07-19,7.3837,7.6854,7.3652,7.4113,322969,0
2006-07-20,7.4386,7.5483,7.1549,7.1642,181214,0
2006-07-21,7.1732,7.1825,6.9903,7.0268,191050,0
2006-07-24,7.0908,7.4202,7.0451,7.4113,354774,0
2006-07-25,7.4113,7.7314,7.3286,7.585,140116,0
2006-07-26,7.5025,7.5025,7.1913,7.2097,261434,0
2006-07-27,7.3012,7.3927,7.0451,7.0542,170939,0
2006-07-28,7.1276,7.3105,7.0908,7.2097,127438,0
2006-07-31,7.2189,7.2646,7.1183,7.1183,220230,0
2006-08-01,7.0542,7.1459,6.9445,6.9537,426035,0
2006-08-02,7.0087,7.1183,6.78,6.9445,359476,0
2006-08-03,6.8621,7.0268,6.6609,6.9721,546151,0
2006-08-04,7.0635,7.1732,6.7065,6.8439,237719,0
2006-08-07,6.78,6.8256,6.6975,6.734,331932,0
2006-08-08,6.7705,6.8621,6.4595,6.4777,283184,0
2006-08-09,6.4962,6.4962,6.121,6.1393,449751,0
2006-08-10,6.066,6.2947,6.0295,6.2309,274221,0
2006-08-11,6.1941,6.2767,6.0476,6.2309,158040,0
2006-08-14,6.2216,6.4319,6.2216,6.304,201869,0
2006-08-15,6.3956,6.4319,6.1941,6.4047,279689,0
2006-08-16,6.4595,6.5054,6.2309,6.304,376088,0
2006-08-17,6.304,6.4414,6.2493,6.3863,122412,0
2006-08-18,6.3863,6.423,6.2947,6.359,1523800,0
2006-08-21,6.3132,6.4047,6.2674,6.3406,239796,0
2006-08-22,6.3132,6.3863,6.2767,6.368,147221,0
2006-08-23,6.4047,6.4595,6.1576,6.1576,239796,0
2006-08-24,6.1757,6.2947,6.1576,6.2947,851410,0
2006-08-25,6.2582,6.4137,6.2582,6.359,134761,0
2006-08-28,6.368,6.4503,6.3406,6.4319,222415,0
2006-08-29,6.4503,6.5694,6.3315,6.5603,233785,0
2006-08-30,6.5603,6.7888,6.4962,6.7705,409749,0
2006-08-31,6.7888,6.8256,6.7615,6.7983,260452,0
2006-09-01,6.8346,6.8987,6.7888,6.8529,135853,0
2006-09-05,6.8621,6.9077,6.7888,6.8896,289307,0
2006-09-06,6.8072,6.8987,6.7888,6.8072,353135,0
2006-09-07,6.7615,6.8896,6.7158,6.78,135089,0
2006-09-08,6.7705,6.8256,6.7523,6.7983,254330,0
2006-09-11,6.78,6.8621,6.7433,6.7888,161757,0
2006-09-12,6.7888,7.1183,6.7888,7.0635,466913,0
2006-09-13,7.0451,7.0908,6.9445,6.9811,164598,0
2006-09-14,6.9353,7.0542,6.9353,7.0361,86233,0
2006-09-15,7.0361,7.0542,6.8529,6.8529,426910,0
2006-09-18,6.8072,6.9077,6.734,6.8165,272147,0
2006-09-19,6.8072,6.8802,6.6975,6.7615,421662,0
2006-09-20,6.7705,6.9537,6.7705,6.8529,425597,0
2006-09-21,6.8621,6.8802,6.7615,6.8072,266029,0
2006-09-22,6.7615,6.8072,6.7158,6.78,238047,0
2006-09-25,6.78,6.9353,6.7705,6.8987,132247,0
2006-09-26,6.9077,6.9625,6.8346,6.8621,318704,0
2006-09-27,6.8165,6.8714,6.8072,6.8439,245368,0
2006-09-28,6.8439,6.8529,6.7983,6.8165,232801,0
2006-09-29,6.8165,6.8802,6.7983,6.8072,286463,0
2006-10-02,6.8072,6.8256,6.6151,6.6424,415105,0
2006-10-03,6.6516,6.8072,6.6335,6.6791,400786,0
2006-10-04,6.6335,6.7523,6.5878,6.6883,360346,0
2006-10-05,6.6791,6.7888,6.6335,6.7615,231926,0
2006-10-06,6.7158,6.8165,6.7065,6.7615,557189,0
2006-10-09,6.734,6.7705,6.6335,6.7615,338707,0
2006-10-10,6.7705,6.7983,6.6516,6.7615,196187,0
2006-10-11,6.7615,6.7705,6.6151,6.6975,136401,0
2006-10-12,6.7433,6.8439,6.7249,6.8165,259358,0
2006-10-13,6.7705,6.8714,6.7523,6.8072,353353,0
2006-10-16,6.7888,6.8346,6.7615,6.7705,173559,0
2006-10-17,6.7065,6.7705,6.6516,6.7705,131482,0
2006-10-18,6.8072,6.8165,6.6883,6.7523,126890,0
2006-10-19,6.7249,6.7705,6.6791,6.7705,141866,0
2006-10-20,6.7705,6.7705,6.6883,6.734,184709,0
2006-10-23,6.6883,6.7705,6.6699,6.6975,83611,0
2006-10-24,6.6791,6.734,6.5878,6.6791,75085,0
2006-10-25,6.6609,6.734,6.5694,6.6883,136184,0
2006-10-26,6.734,6.8346,6.6791,6.8346,340018,0
2006-10-27,6.8256,6.8256,6.5966,6.6609,205037,0
2006-10-30,6.606,6.8621,6.551,6.8529,227882,0
2006-10-31,6.8256,6.9172,6.6609,6.7158,130280,0
2006-11-01,6.7615,6.7888,6.3956,6.4047,270615,0
2006-11-02,6.3132,6.6335,6.2767,6.5236,225807,0
2006-11-03,6.5603,6.6791,6.5419,6.5603,198920,0
2006-11-06,6.5694,6.6242,6.5419,6.5878,193999,0
2006-11-07,6.5694,6.6151,6.3774,6.4047,225912,0
2006-11-08,6.359,6.606,6.2767,6.551,768346,0
2006-11-09,6.5603,6.5603,6.4414,6.5603,381991,0
2006-11-10,6.5328,6.5878,6.4962,6.5694,428657,0
2006-11-13,6.5694,6.6335,6.5144,6.5966,223073,0
2006-11-14,6.606,6.6791,6.5419,6.6699,309198,0
2006-11-15,6.6791,6.7065,6.6609,6.6975,318487,0
2006-11-16,6.7249,6.7983,6.6791,6.7983,653040,0
2006-11-17,6.7888,6.7888,6.7249,6.7705,356304,0
2006-11-20,6.7433,6.78,6.7433,6.78,366140,0
2006-11-21,6.7705,6.7983,6.7523,6.78,276411,0
2006-11-22,6.7983,6.8346,6.7615,6.8072,389640,0
2006-11-24,6.734,6.7983,6.7249,6.7615,165583,0
2006-11-27,6.7158,6.78,6.5419,6.6609,303952,0
2006-11-28,6.6516,6.6699,6.5054,6.551,423299,0
2006-11-29,6.6151,6.78,6.5328,6.5328,383410,0
2006-11-30,6.5328,6.6242,6.5144,6.551,332915,0
2006-12-01,6.5328,6.7615,6.5328,6.7433,291599,0
2006-12-04,6.78,6.9262,6.7249,6.9262,400786,0
2006-12-05,6.9625,7.0908,6.8714,6.9077,274002,0
2006-12-06,6.8802,6.9353,6.8165,6.8165,252253,0
2006-12-07,6.9537,7.0908,6.8802,6.9721,427344,0
2006-12-08,6.9721,7.1459,6.8896,7.1183,646920,0
2006-12-11,7.0908,7.338,7.0635,7.2646,541998,0
2006-12-12,7.2831,7.2831,7.1365,7.2008,218808,0
2006-12-13,7.2556,7.2922,7.1459,7.2646,401004,0
2006-12-14,7.2831,7.402,7.1825,7.2372,276846,0
2006-12-15,7.3469,7.4113,7.2464,7.3012,380785,0
2006-12-18,7.3012,7.4202,7.2372,7.3195,284715,0
2006-12-19,7.3105,7.3927,7.2738,7.3563,153560,0
2006-12-20,7.3652,7.53,7.2922,7.4475,282965,0
2006-12-21,7.4569,7.5211,7.3652,7.4569,284607,0
2006-12-22,7.4662,7.5025,7.3745,7.4475,162414,0
2006-12-26,7.4113,7.585,7.338,7.5573,152797,0
2006-12-27,7.5943,7.6854,7.53,7.6031,250179,0
2006-12-28,7.585,7.7132,7.5393,7.6306,229195,0
2006-12-29,7.6123,7.6306,7.4113,7.5211,441554,0
2007-01-03,7.5573,7.6673,7.3652,7.4386,246901,0
2007-01-04,7.4202,7.4569,7.2556,7.4202,222415,0
2007-01-05,7.3745,7.4113,7.1913,7.2008,300671,0
2007-01-08,7.1183,7.4113,7.0908,7.2372,452813,0
2007-01-09,7.2282,7.2556,7.1091,7.1732,423959,0
2007-01-10,7.1276,7.2008,7.0725,7.1732,217059,0
2007-01-11,7.1825,7.2738,7.1091,7.1549,306358,0
2007-01-12,7.1001,7.2831,7.1001,7.2738,412263,0
2007-01-16,7.3195,7.4569,7.2922,7.3745,364827,0
2007-01-17,7.338,7.4293,7.2738,7.3469,347885,0
2007-01-18,7.3195,7.3563,7.1459,7.1913,179135,0
2007-01-19,7.2008,7.2922,7.1459,7.2738,141320,0
2007-01-22,7.2831,7.2831,7.0908,7.1365,218592,0
2007-01-23,7.1091,7.1825,7.1091,7.1459,217279,0
2007-01-24,7.1459,7.2189,7.1001,7.1825,202415,0
2007-01-25,7.1732,7.1825,6.9537,7.0087,185475,0
2007-01-26,6.9994,7.1642,6.9994,7.1459,169518,0
2007-01-29,7.1459,7.3652,7.1365,7.1732,271489,0
2007-01-30,7.2097,7.2556,7.1642,7.2464,232144,0
2007-01-31,7.2282,7.3469,7.1825,7.3195,196952,0
2007-02-01,7.3195,7.3195,7.1825,7.2097,113559,0
2007-02-02,7.2282,7.2738,7.1549,7.2556,101208,0
2007-02-05,7.2282,7.2556,7.1459,7.2008,150718,0
2007-02-06,7.2282,7.2738,7.1276,7.1825,159791,0
2007-02-07,7.1913,7.3105,7.1732,7.2372,92137,0
2007-02-08,7.2189,7.338,7.1642,7.338,606700,0
2007-02-09,7.2738,7.4475,7.2372,7.3652,393355,0
2007-02-12,7.4113,7.4293,7.2831,7.402,247662,0
2007-02-13,7.402,7.5483,7.3563,7.5211,205245,0
2007-02-14,7.5115,7.6398,7.5025,7.5666,610770,0
2007-02-15,7.5483,7.6123,7.5115,7.6031,234219,0
2007-02-16,7.6031,7.8503,7.5025,7.7678,1838027,0
2007-02-20,7.7678,8.0148,7.7037,8.0148,457403,0
2007-02-21,7.96,8.0697,7.8777,8.0424,388764,0
2007-02-22,7.96,8.1429,7.8687,8.024,569867,0
2007-02-23,8.024,8.5001,7.96,8.4725,1582272,0
2007-02-26,8.4725,9.1407,8.4725,8.7287,1433084,0
2007-02-27,7.96,8.4906,7.6123,7.9692,1290453,0
2007-02-28,7.9326,8.3261,7.8503,8.262,1635174,0
2007-03-01,8.189,8.2986,7.9326,8.2986,1297079,0
2007-03-02,8.262,8.3808,8.134,8.2896,1294171,0
2007-03-05,7.6854,8.3535,7.6854,8.2254,1331002,0
2007-03-06,8.2802,8.3445,8.1429,8.2802,675119,0
2007-03-07,8.2437,8.2437,8.0697,8.134,408217,0
2007-03-08,8.2162,8.2711,8.0333,8.1429,904202,0
2007-03-09,8.1704,8.2162,8.0333,8.1797,342204,0
2007-03-12,8.1797,8.3445,8.134,8.3261,483632,0
2007-03-13,8.2711,8.2802,8.0058,8.1521,440134,0
2007-03-14,8.1064,8.2072,7.887,8.1521,720476,0
2007-03-15,8.1615,8.2986,8.0514,8.1157,236408,0
2007-03-16,8.1246,8.1246,7.9511,8.0058,481556,0
2007-03-19,8.0514,8.189,8.0058,8.0514,263730,0
2007-03-20,8.0148,8.1064,7.9873,8.0791,170063,0
2007-03-21,8.0697,8.4177,8.024,8.4177,403082,0
2007-03-22,8.2529,8.4177,8.2347,8.3901,501777,0
2007-03-23,8.4177,8.4542,8.2254,8.3993,418929,0
2007-03-26,8.3808,8.4632,8.2529,8.4542,249194,0
2007-03-27,8.3993,8.4542,8.3261,8.3993,487460,0
2007-03-28,8.3627,8.4081,8.2802,8.3535,790426,0
2007-03-29,8.4266,8.4542,8.2254,8.2986,644297,0
2007-03-30,8.3261,8.5457,8.2896,8.5457,364610,0
2007-04-02,8.5457,8.5457,8.2802,8.4906,490190,0
2007-04-03,8.5457,8.875,8.5001,8.8476,964863,0
2007-04-04,8.875,9.0134,8.8291,9.0134,465817,0
2007-04-05,8.9944,9.0757,8.875,9.03,295210,0
2007-04-09,9.0489,9.1776,8.9207,9.1407,359146,0
2007-04-10,9.1311,9.4951,9.0939,9.3602,499590,0
2007-04-11,9.3799,9.4594,9.2406,9.2849,410405,0
2007-04-12,9.2494,9.2761,9.1226,9.1502,920598,0
2007-04-13,9.1407,9.2044,9.0757,9.1956,686704,0
2007-04-16,9.2406,9.3229,9.1407,9.2131,520575,0
2007-04-17,9.2044,9.2324,9.1594,9.2044,532160,0
2007-04-18,9.1502,9.1681,9.0939,9.1681,595883,0
2007-04-19,9.0757,9.2668,9.0218,9.1776,397071,0
2007-04-20,9.3602,9.4594,9.2044,9.3143,322314,0
2007-04-23,9.2494,9.2494,9.0134,9.113,924097,0
2007-04-24,9.0853,9.2324,9.0489,9.1956,551942,0
2007-04-25,9.2406,9.4683,9.1776,9.4346,331385,0
2007-04-26,9.3327,9.3327,9.1875,9.2761,661131,0
2007-04-27,9.2494,9.2946,9.1502,9.1776,299251,0
2007-04-30,9.1502,9.2227,8.9669,8.9764,414339,0
2007-05-01,8.9944,9.1407,8.9577,9.1033,577407,0
2007-05-02,9.1502,9.3701,9.1502,9.2227,681459,0
2007-05-03,9.2406,9.3701,9.1033,9.1875,532817,0
2007-05-04,9.113,9.1681,8.6555,8.8932,1215803,0
2007-05-07,8.875,8.9395,8.7926,8.9025,541122,0
2007-05-08,8.8932,9.03,8.8476,9.0036,388545,0
2007-05-09,8.9395,9.0395,8.875,9.0134,374447,0
2007-05-10,8.9478,9.0036,8.8202,8.8476,550852,0
2007-05-11,8.9115,9.1502,8.8658,8.9207,952074,0
2007-05-14,8.9301,8.9944,8.7468,8.8291,633477,0
2007-05-15,8.8476,8.8842,8.6738,8.6828,911526,0
2007-05-16,8.7195,8.8476,8.6282,8.7838,749768,0
2007-05-17,8.7562,8.8842,8.7195,8.7562,1158537,0
2007-05-18,8.7926,8.802,8.6646,8.7377,921801,0
2007-05-21,8.7103,8.8476,8.6738,8.7377,973169,0
2007-05-22,8.7011,8.8107,8.564,8.6464,1022568,0
2007-05-23,8.6464,8.7287,8.509,8.5821,917315,0
2007-05-24,8.564,8.7103,8.4632,8.4725,1299962,0
2007-05-25,8.5272,8.564,8.4725,8.5547,529536,0
2007-05-29,8.6005,8.7011,8.6005,8.692,409749,0
2007-05-30,8.692,9.1226,8.6005,9.1033,1609380,0
2007-05-31,9.1956,9.3978,9.1502,9.3229,869557,0
2007-06-01,9.3143,9.514,9.3143,9.3899,827479,0
2007-06-04,9.808,9.808,9.3229,9.4951,442209,0
2007-06-05,9.4683,9.4951,9.3229,9.3899,524617,0
2007-06-06,9.3044,9.4346,9.2946,9.4168,220668,0
2007-06-07,9.3899,9.571,9.3044,9.523,743210,0
2007-06-08,9.4683,9.571,9.4168,9.4594,346030,0
2007-06-11,9.4683,9.581,9.3143,9.514,176622,0
2007-06-12,9.4772,9.561,9.4076,9.4772,295536,0
2007-06-13,9.4862,9.636,9.4076,9.581,439478,0
2007-06-14,9.609,9.688,9.571,9.609,571834,0
2007-06-15,9.744,9.845,9.618,9.697,556863,0
2007-06-18,9.697,9.874,9.609,9.818,397729,0
2007-06-19,9.764,9.789,9.645,9.754,278596,0
2007-06-20,9.789,9.808,9.4168,9.4257,291054,0
2007-06-21,9.3701,9.514,9.2571,9.4772,273240,0
2007-06-22,9.4436,9.561,9.4076,9.4951,419695,0
2007-06-25,9.4951,9.4951,9.2406,9.2946,338816,0
2007-06-26,9.3513,9.4168,9.2044,9.2946,227115,0
2007-06-27,9.2494,9.571,9.0575,9.533,268102,0
2007-06-28,9.542,9.772,9.4951,9.636,225807,0
2007-06-29,9.697,9.836,9.533,9.542,279797,0
2007-07-02,9.609,9.636,9.514,9.561,382645,0
2007-07-03,9.581,9.609,9.542,9.599,112356,0
2007-07-05,9.59,9.645,9.533,9.645,185803,0
2007-07-06,9.636,9.654,9.552,9.552,217936,0
2007-07-09,9.552,9.78,9.533,9.754,288212,0
2007-07-10,9.661,9.789,9.561,9.581,322203,0
2007-07-11,9.636,9.882,9.59,9.764,403301,0
2007-07-12,9.845,10.101,9.799,10.084,374447,0
2007-07-13,10.084,10.202,10.057,10.137,201650,0
2007-07-16,10.092,10.295,9.917,10.019,325483,0
2007-07-17,10.057,10.174,9.963,9.982,263514,0
2007-07-18,9.917,9.963,9.669,9.874,305810,0
2007-07-19,9.963,10.101,9.963,10.019,168095,0
2007-07-20,10,10,9.3513,9.542,801575,0
2007-07-23,9.542,10.019,9.542,9.618,411936,0
2007-07-24,9.4683,9.533,9.1311,9.1681,749550,0
2007-07-25,9.2324,9.4505,9.2227,9.4505,638179,0
2007-07-26,9.2668,9.3044,8.9847,9.1502,907154,0
2007-07-27,9.1033,9.2406,8.765,8.802,915024,0
2007-07-30,8.7838,8.875,8.509,8.8202,355538,0
2007-07-31,8.8932,8.9115,8.5272,8.564,388984,0
2007-08-01,8.5182,8.6555,8.2986,8.4816,420897,0
2007-08-02,8.4542,8.6005,8.3351,8.372,516750,0
2007-08-03,9.0134,9.0218,8.2986,8.3351,1065084,0
2007-08-06,8.3535,8.4081,7.585,8.061,1117111,0
2007-08-07,7.9969,8.2254,7.6854,7.7403,1161376,0
2007-08-08,7.7772,7.96,7.6216,7.6854,1487729,0
2007-08-09,7.4569,7.6854,6.7433,7.658,1602383,0
2007-08-10,7.5483,7.9418,7.3927,7.5943,1543800,0
2007-08-13,7.6854,7.9326,7.5483,7.7497,1384229,0
2007-08-14,7.7678,7.7953,7.4475,7.4662,579704,0
2007-08-15,7.4751,7.695,7.4113,7.4569,624187,0
2007-08-16,7.4386,7.6673,7.3195,7.5025,1060278,0
2007-08-17,7.6031,8.2896,7.6031,8.0148,1161923,0
2007-08-20,8.0058,8.0972,7.7772,7.9969,1230234,0
2007-08-21,8.0058,8.189,7.96,8.0972,764850,0
2007-08-22,8.1429,8.3808,8.1064,8.317,960927,0
2007-08-23,8.3261,8.4632,8.2347,8.2986,417944,0
2007-08-24,8.2896,8.5001,8.2437,8.372,549211,0
2007-08-27,8.3261,8.4816,8.3261,8.3993,540136,0
2007-08-28,8.3351,8.3808,8.061,8.0697,579812,0
2007-08-29,8.1521,8.262,7.9969,8.262,727363,0
2007-08-30,8.1615,8.317,8.0972,8.1157,448549,0
2007-08-31,8.1521,8.4266,8.1521,8.2437,701022,0
2007-09-04,8.2437,8.5272,8.1978,8.4177,489754,0
2007-09-05,8.3535,8.5457,8.3535,8.5272,670201,0
2007-09-06,8.5272,8.5547,8.4081,8.4177,441775,0
2007-09-07,8.2896,8.4632,8.2802,8.3261,543853,0
2007-09-10,8.765,8.9207,8.2437,8.3901,375105,0
2007-09-11,8.4358,8.5272,8.3445,8.4266,292583,0
2007-09-12,8.4081,8.5366,8.3445,8.3627,261655,0
2007-09-13,8.4081,8.4906,8.372,8.3808,267012,0
2007-09-14,8.2896,8.4816,8.2347,8.3901,334337,0
2007-09-17,8.3808,8.4358,8.1521,8.2162,700149,0
2007-09-18,8.2437,8.5457,8.1797,8.4816,395541,0
2007-09-19,8.5914,8.9577,8.5914,8.7838,420133,0
2007-09-20,8.7562,8.875,8.692,8.7743,315865,0
2007-09-21,8.8476,8.9577,8.7287,8.7377,468222,0
2007-09-24,8.7195,8.8569,8.5821,8.6097,200229,0
2007-09-25,8.573,8.6828,8.4816,8.6188,133777,0
2007-09-26,8.6828,8.802,8.5272,8.7195,222855,0
2007-09-27,8.7377,8.8107,8.6097,8.6738,278487,0
2007-09-28,8.6464,8.7287,8.4081,8.4358,205366,0
2007-10-01,8.4542,9.0757,8.4542,9.0395,608559,0
2007-10-02,9.0575,9.2668,8.9669,9.2131,336850,0
2007-10-03,9.1311,9.2571,8.9115,9.1875,537518,0
2007-10-04,9.1875,9.2849,9.0939,9.2668,177059,0
2007-10-05,9.3978,9.799,9.2668,9.661,396416,0
2007-10-08,9.609,9.609,9.2044,9.2406,259578,0
2007-10-09,9.2494,9.609,9.1226,9.609,242635,0
2007-10-10,9.609,9.609,9.1311,9.3229,455654,0
2007-10-11,9.3799,9.4168,9.0218,9.1407,447239,0
2007-10-12,9.1311,9.2324,9.113,9.1407,343627,0
2007-10-15,9.1311,9.2324,8.9301,8.9764,389422,0
2007-10-16,8.9669,9.1311,8.9115,8.9395,241433,0
2007-10-17,9.03,9.0395,8.6646,8.7926,357943,0
2007-10-18,8.7562,9.0134,8.7103,9.0134,227008,0
2007-10-19,8.9944,9.0134,8.5914,8.6555,391499,0
2007-10-22,8.5366,9.0218,8.5366,8.9669,228428,0
2007-10-23,9.0489,9.1407,8.7838,9.0218,293022,0
2007-10-24,8.9669,9.0575,8.802,8.9669,254113,0
2007-10-25,9.0134,9.1776,8.875,8.9395,253786,0
2007-10-26,9.03,9.03,8.4906,8.5547,717198,0
2007-10-29,8.5821,8.6097,8.2529,8.3351,520903,0
2007-10-30,8.317,8.4358,8.1246,8.1978,626700,0
2007-10-31,8.2162,8.5001,8.134,8.3261,556205,0
2007-11-01,8.1797,8.262,7.96,8.0791,715012,0
2007-11-02,7.7772,7.8136,6.6424,6.8165,3228156,0
2007-11-05,6.6424,6.9445,6.6335,6.8621,1392262,0
2007-11-06,6.8621,7.0361,6.7523,7.0087,834252,0
2007-11-07,6.9172,6.9262,6.6609,6.7065,719602,0
2007-11-08,6.6791,6.7433,6.3774,6.606,1033719,0
2007-11-09,6.5236,6.5878,6.1851,6.3774,824855,0
2007-11-12,6.359,6.423,6.2947,6.368,517843,0
2007-11-13,6.4137,6.4777,6.2767,6.4047,450846,0
2007-11-14,6.423,6.4319,6.1757,6.2493,528772,0
2007-11-15,6.2309,6.3774,6.1301,6.1941,482453,0
2007-11-16,6.2125,6.7433,6.1301,6.7065,1703482,0
2007-11-19,6.6151,6.78,6.606,6.6791,752392,0
2007-11-20,6.6699,6.7983,6.5419,6.6791,541012,0
2007-11-21,6.6516,7.0268,6.6516,6.9721,509100,0
2007-11-23,6.9994,7.3286,6.9903,7.1825,200666,0
2007-11-26,7.1642,7.3286,6.7888,6.8072,379365,0
2007-11-27,6.8439,7.0175,6.7705,6.8072,298924,0
2007-11-28,6.9077,7.7772,6.7888,7.3195,598612,0
2007-11-29,7.3012,7.3469,6.8165,6.9903,313787,0
2007-11-30,7.1549,7.2282,6.7158,6.8439,521559,0
2007-12-03,6.8072,7.1183,6.7433,7.0361,360458,0
2007-12-04,6.9353,6.9353,6.5878,6.6424,564295,0
2007-12-05,6.7705,6.8987,6.734,6.8439,482432,0
2007-12-06,6.8256,6.9994,6.7888,6.9625,285062,0
2007-12-07,6.9994,6.9994,6.8621,6.9445,233127,0
2007-12-10,6.9445,7.0818,6.8346,6.9077,188973,0
2007-12-11,6.9445,7.0818,6.7158,6.7615,391604,0
2007-12-12,6.8621,6.9994,6.6335,6.7615,320003,0
2007-12-13,6.6791,6.8072,6.6335,6.7433,225589,0
2007-12-14,6.6242,6.7705,6.606,6.6335,234548,0
2007-12-17,6.6151,6.6975,6.5966,6.6335,227993,0
2007-12-18,6.7065,7.0087,6.6883,6.9994,241326,0
2007-12-19,6.9994,7.1365,6.9994,7.0818,193780,0
2007-12-20,7.1732,7.1825,6.8987,7.1642,239685,0
2007-12-21,7.2831,7.5393,7.1913,7.4569,738401,0
2007-12-24,7.5483,7.6306,7.4843,7.5393,144162,0
2007-12-26,7.4751,7.7221,7.4662,7.695,243949,0
2007-12-27,7.6854,7.7772,7.2831,7.2831,281874,0
2007-12-28,7.4202,7.4935,7.3195,7.4113,188423,0
2007-12-31,7.3286,7.3927,7.0175,7.1642,438603,0
2008-01-02,7.1276,7.1732,6.8621,6.9721,510860,0
2008-01-03,6.9994,7.0818,6.5784,6.5966,457839,0
2008-01-04,6.5236,6.7615,6.4688,6.5878,495217,0
2008-01-07,6.6242,6.734,6.606,6.6609,394994,0
2008-01-08,6.6791,6.8256,6.423,6.5603,408548,0
2008-01-09,6.4503,6.6791,6.304,6.6516,571069,0
2008-01-10,6.5966,6.7705,6.5603,6.6699,639271,0
2008-01-11,6.606,6.6424,6.3774,6.3774,253786,0
2008-01-14,6.4319,6.4688,6.2493,6.3497,441117,0
2008-01-15,6.2397,6.4137,6.1118,6.2493,373606,0
2008-01-16,6.2493,6.5603,6.1027,6.3406,473141,0
2008-01-17,6.3863,6.4414,6.0206,6.1393,443412,0
2008-01-18,6.0206,6.1486,5.7276,5.7549,641020,0
2008-01-22,5.563,5.7367,5.4806,5.517,739712,0
2008-01-23,5.3983,5.7549,5.2607,5.6635,742991,0
2008-01-24,5.7001,6.0389,5.6819,5.9015,569364,0
2008-01-25,6.0111,6.4047,5.9747,6.0111,505601,0
2008-01-28,6.0111,6.368,6.0111,6.3406,451936,0
2008-01-29,6.3956,6.423,6.2582,6.2947,316960,0
2008-01-30,6.2493,6.4688,6.1851,6.2125,356164,0
2008-01-31,6.0936,6.5328,6.0295,6.423,472922,0
2008-02-01,6.4777,6.6699,6.2309,6.3956,309198,0
2008-02-04,6.3863,6.4047,6.2216,6.2216,314337,0
2008-02-05,6.066,6.368,6.066,6.2216,396307,0
2008-02-06,6.2767,6.3406,6.0571,6.0844,242747,0
2008-02-07,6.0753,6.3406,6.0295,6.2309,319473,0
2008-02-08,6.2125,6.368,6.1851,6.2125,256846,0
2008-02-11,6.2125,6.2857,6.066,6.1576,278487,0
2008-02-12,6.1757,6.3132,6.1576,6.1941,267012,0
2008-02-13,6.2582,6.3406,6.2125,6.2125,434231,0
2008-02-14,6.2125,6.3497,6.0936,6.1486,368106,0
2008-02-15,6.0936,6.1486,6.002,6.0206,350076,0
2008-02-19,6.0844,6.1118,5.9197,6.0111,317615,0
2008-02-20,5.9836,6.002,5.7276,5.7916,475401,0
2008-02-21,5.8555,5.8555,5.517,5.5263,591290,0
2008-02-22,5.563,5.5812,5.3248,5.3799,641807,0
2008-02-25,5.3799,5.5812,5.3433,5.572,533034,0
2008-02-26,5.5263,5.7185,5.5263,5.5444,509481,0
2008-02-27,5.517,5.6726,5.4347,5.5995,311493,0
2008-02-28,5.5444,5.572,5.3159,5.4257,453031,0
2008-02-29,5.5444,5.5812,5.0046,5.3066,1118188,0
2008-03-03,5.2975,5.3525,5.0871,5.3248,818076,0
2008-03-04,5.2607,5.3983,5.1879,5.3159,525057,0
2008-03-05,5.389,5.6819,5.3342,5.4898,675883,0
2008-03-06,5.4714,5.5355,5.2882,5.3066,690640,0
2008-03-07,5.2337,5.5081,5.2337,5.4347,375209,0
2008-03-10,5.4806,5.5263,5.3617,5.4073,558393,0
2008-03-11,5.563,5.6726,5.4806,5.517,593368,0
2008-03-12,5.5355,5.8282,5.5355,5.6179,2388837,0
2008-03-13,5.5444,5.7276,5.5444,5.6635,737636,0
2008-03-14,5.7276,5.7276,5.4714,5.6087,536314,0
2008-03-17,5.4442,5.9015,5.4073,5.5812,541669,0
2008-03-18,5.7001,6.1576,5.7001,6.1118,515219,0
2008-03-19,6.0476,6.1851,5.7276,5.7367,428767,0
2008-03-20,5.7916,6.0389,5.7641,5.8467,1233076,0
2008-03-24,5.8739,6.1757,5.8282,6.0295,671171,0
2008-03-25,6.0206,6.2582,5.993,6.0111,407127,0
2008-03-26,5.9562,6.1851,5.8921,6.0571,604077,0
2008-03-27,6.0936,6.2582,5.9562,6.0389,390868,0
2008-03-28,6.0389,6.1393,5.8832,5.9015,445163,0
2008-03-31,5.9289,6.304,5.9289,6.0936,814798,0
2008-04-01,6.2309,6.3774,6.1576,6.1941,553582,0
2008-04-02,6.1486,6.2767,5.9107,6.0389,1220506,0
2008-04-03,5.9747,6.1576,5.9747,5.9836,340128,0
2008-04-04,6.0206,6.1301,5.9289,5.9655,297721,0
2008-04-07,5.993,6.2033,5.9655,6.0844,388658,0
2008-04-08,6.0295,6.4595,6.0111,6.423,533887,0
2008-04-09,6.423,6.5328,6.2767,6.2947,297721,0
2008-04-10,6.2947,6.4688,6.2309,6.3774,251816,0
2008-04-11,6.2947,6.3223,5.8921,5.8921,352589,0
2008-04-14,5.9562,6.066,5.8008,5.8739,460059,0
2008-04-15,5.9015,6.3774,5.865,6.359,643026,0
2008-04-16,6.4137,6.4962,6.304,6.359,534160,0
2008-04-17,6.3315,6.423,6.2674,6.2674,325303,0
2008-04-18,6.368,6.4414,6.2947,6.3774,385704,0
2008-04-21,6.3223,6.3863,6.2216,6.2493,310425,0
2008-04-22,6.1941,6.2309,6.1027,6.2033,451245,0
2008-04-23,6.1486,6.2216,5.9747,6.1027,308494,0
2008-04-24,6.1669,6.606,6.1669,6.5966,591659,0
2008-04-25,6.6242,6.8256,6.5966,6.7158,400822,0
2008-04-28,6.6883,6.7065,6.2947,6.4688,293337,0
2008-04-29,6.4777,6.5236,6.3774,6.4137,199869,0
2008-04-30,6.4414,6.4869,6.3223,6.3956,484713,0
2008-05-01,6.3132,6.4503,6.2947,6.359,310556,0
2008-05-02,5.9471,6.066,5.3159,5.627,1153615,0
2008-05-05,5.6819,5.8008,5.4442,5.517,771973,0
2008-05-06,5.4714,5.5538,5.3709,5.4714,580611,0
2008-05-07,5.4898,5.6179,5.453,5.4623,810823,0
2008-05-08,5.4987,5.517,5.3342,5.4442,243396,0
2008-05-09,5.389,5.4898,5.3159,5.4806,366998,0
2008-05-12,5.4898,5.4898,5.27,5.3709,458113,0
2008-05-13,5.389,5.3983,5.2426,5.3248,331343,0
2008-05-14,5.3248,5.3617,5.1511,5.2426,379004,0
2008-05-15,5.2244,5.2794,5.1695,5.2426,179471,0
2008-05-16,5.2794,5.2794,4.9684,4.9864,437653,0
2008-05-19,4.9684,5.0961,4.8949,5.0871,481751,0
2008-05-20,5.0781,5.1605,4.9684,5.1057,237470,0
2008-05-21,5.1239,5.1695,4.9589,5.032,470033,0
2008-05-22,5.032,5.2152,5.032,5.1695,340951,0
2008-05-23,5.1511,5.1605,4.9684,4.9684,161647,0
2008-05-27,5.0139,5.0961,4.9684,5.0781,293391,0
2008-05-28,5.0687,5.142,4.9134,4.9589,245565,0
2008-05-29,4.95,5.1328,4.9316,5.0046,401456,0
2008-05-30,4.9957,4.9957,4.8493,4.8859,269313,0
2008-06-02,4.8765,5.1239,4.8674,4.9864,350317,0
2008-06-03,4.9864,5.0961,4.9408,4.9684,650436,0
2008-06-04,4.9589,5.0598,4.9041,5.0139,322981,0
2008-06-05,5.0139,5.3159,5.0139,5.2882,529953,0
2008-06-06,5.0871,5.0871,4.0807,4.3093,1190677,0
2008-06-09,4.3915,4.3915,4.1171,4.1447,520545,0
2008-06-10,4.1083,4.3004,4.1083,4.2087,397611,0
2008-06-11,4.1906,4.2729,4.0074,4.0989,478805,0
2008-06-12,4.0807,4.3093,4.0807,4.2546,337366,0
2008-06-13,4.2911,4.5291,4.2911,4.3734,584202,0
2008-06-16,4.3643,4.4284,4.2911,4.3734,477342,0
2008-06-17,4.3188,4.4101,4.3004,4.3093,435838,0
2008-06-18,4.3004,4.3004,4.0533,4.2087,288975,0
2008-06-19,4.1906,4.3004,4.0989,4.1995,213503,0
2008-06-20,4.1906,4.1906,3.8703,3.9161,542029,0
2008-06-23,3.9343,4.0256,3.8611,3.8703,297271,0
2008-06-24,3.843,3.8703,3.7057,3.7329,280506,0
2008-06-25,3.7146,3.8336,3.6686,3.7057,298738,0
2008-06-26,3.6415,3.6963,3.5501,3.5777,445129,0
2008-06-27,3.5777,3.6415,3.3488,3.5777,814671,0
2008-06-30,3.5865,3.8063,3.5226,3.6781,589272,0
2008-07-01,3.6232,3.6963,3.4584,3.5777,291780,0
2008-07-02,3.5683,3.6601,3.0559,3.0559,675654,0
2008-07-03,3.1382,3.1933,2.9734,3.0834,289427,0
2008-07-07,3.1108,3.1291,2.9734,3.0284,334500,0
2008-07-08,3.0377,3.1933,2.9645,3.175,470346,0
2008-07-09,3.1839,3.2022,3.0651,3.0834,257006,0
2008-07-10,3.0926,3.6506,3.0926,3.2022,567528,0
2008-07-11,3.1657,3.248,3.1018,3.2116,323007,0
2008-07-14,3.239,3.239,3.1291,3.2116,369730,0
2008-07-15,3.1291,3.239,3.0926,3.1382,360581,0
2008-07-16,3.1567,3.239,3.0834,3.1475,571601,0
2008-07-17,3.1475,3.1657,2.9097,2.9734,840036,0
2008-07-18,2.9918,3.0559,2.8821,2.983,444964,0
2008-07-21,3.001,3.0651,2.9553,3.0192,286068,0
2008-07-22,3.0101,3.1475,2.8912,3.001,714580,0
2008-07-23,3.001,3.0284,2.9097,2.9097,810706,0
2008-07-24,2.9097,2.9918,2.9003,2.928,403545,0
2008-07-25,2.9645,2.9918,2.8912,2.928,391649,0
2008-07-28,2.9097,3.0192,2.8637,2.946,507669,0
2008-07-29,2.9645,3.0192,2.8912,2.946,727240,0
2008-07-30,2.9645,2.9918,2.8456,2.8912,552837,0
2008-07-31,2.8548,2.983,2.8548,2.8912,392804,0
2008-08-01,2.9003,2.983,2.681,2.8637,502609,0
2008-08-04,2.8548,2.8548,2.745,2.7724,295299,0
2008-08-05,2.8362,2.8637,2.7268,2.7632,473073,0
2008-08-06,2.7632,2.8362,2.7539,2.7909,523757,0
2008-08-07,2.6992,2.9188,2.4522,2.7173,1116296,0
2008-08-08,2.7082,2.7997,2.681,2.7356,363195,0
2008-08-11,2.7268,3.2756,2.7268,3.248,539973,0
2008-08-12,3.2116,3.3488,3.1018,3.1201,952082,0
2008-08-13,3.1201,3.248,3.1108,3.1933,475826,0
2008-08-14,3.1567,3.3304,3.1567,3.312,227268,0
2008-08-15,3.312,3.312,3.1567,3.2572,340792,0
2008-08-18,3.2572,3.312,3.0377,3.312,371262,0
2008-08-19,3.2298,3.239,2.9371,2.9645,232265,0
2008-08-20,2.9734,3.0377,2.8821,2.8912,452678,0
2008-08-21,2.8912,2.9003,2.8089,2.8362,402780,0
2008-08-22,2.8637,3.001,2.8637,2.946,355487,0
2008-08-25,2.9188,2.928,2.7909,2.8362,246365,0
2008-08-26,2.8272,2.9188,2.7997,2.8912,176869,0
2008-08-27,2.8637,2.9734,2.8637,2.9097,200507,0
2008-08-28,2.9188,3.0651,2.9003,3.0559,283726,0
2008-08-29,3.0284,3.0468,2.8637,2.928,294932,0
2008-09-02,3.0101,3.0559,2.8637,2.9097,315644,0
2008-09-03,2.8912,2.9097,2.7082,2.8272,499851,0
2008-09-04,2.7997,2.7997,2.6716,2.681,211025,0
2008-09-05,2.6716,2.7539,2.5617,2.7082,246205,0
2008-09-08,2.8637,2.9097,2.7997,2.873,271549,0
2008-09-09,2.8821,3.0284,2.8821,2.9003,351588,0
2008-09-10,2.9918,3.0741,2.928,3.0192,634461,0
2008-09-11,2.983,2.9918,2.8548,2.928,191347,0
2008-09-12,2.9003,2.9003,2.7997,2.8637,175986,0
2008-09-15,2.818,3.0559,2.6716,2.6992,257127,0
2008-09-16,2.7268,2.9553,2.6534,2.9097,462975,0
2008-09-17,2.8362,2.8548,2.6534,2.6534,334771,0
2008-09-18,2.7813,2.8821,2.7173,2.8821,546924,0
2008-09-19,3.0284,3.2022,2.9097,3.1382,1023387,0
2008-09-22,3.1108,3.2116,2.7909,2.8272,229994,0
2008-09-23,2.8456,2.8456,2.6624,2.681,225638,0
2008-09-24,2.6992,2.7539,2.5891,2.5891,216228,0
2008-09-25,2.6351,2.6351,2.5617,2.571,178896,0
2008-09-26,2.5161,2.5801,2.4706,2.5072,219242,0
2008-09-29,2.4612,2.5161,2.4062,2.4154,206794,0
2008-09-30,2.4522,2.5161,2.3881,2.4612,257932,0
2008-10-01,2.4337,2.4337,2.3606,2.3789,103192,0
2008-10-02,2.3697,2.3881,2.2872,2.3149,324723,0
2008-10-03,2.3606,2.4522,2.269,2.269,501400,0
2008-10-06,2.2051,2.6076,2.1501,2.2602,531608,0
2008-10-07,2.3057,2.3697,2.0131,2.0131,387997,0
2008-10-08,1.9123,1.9672,1.7202,1.7294,328487,0
2008-10-09,1.7842,1.8023,1.4456,1.4456,497588,0
2008-10-10,1.4638,1.7749,1.1894,1.6469,405983,0
2008-10-13,1.7659,1.903,1.5462,1.6469,283439,0
2008-10-14,1.7202,1.7202,1.3999,1.4456,182063,0
2008-10-15,1.4363,1.5187,1.2352,1.2443,144634,0
2008-10-16,1.2076,1.5645,1.1254,1.528,268008,0
2008-10-17,1.3999,1.6377,1.3999,1.6101,440854,0
2008-10-20,1.6285,1.6285,1.4456,1.5556,156462,0
2008-10-21,1.5187,1.5462,1.4091,1.4638,144565,0
2008-10-22,1.4456,1.4638,1.2627,1.3082,204057,0
2008-10-23,1.3176,1.3176,1.1164,1.1712,215573,0
2008-10-24,1.0796,1.1348,1.0613,1.0889,143138,0
2008-10-27,1.0889,1.3453,0.9333,1.1071,151703,0
2008-10-28,0.9972,3.0834,0.915,2.9003,230348,0
2008-10-29,3.0192,3.0192,1.7842,2.1044,629971,0
2008-10-30,2.1044,2.1044,1.5556,1.8207,445461,0
2008-10-31,1.7842,1.8482,1.6014,1.7294,395807,0
2008-11-03,1.7384,1.9398,1.6836,1.8575,270144,0
2008-11-04,1.9487,2.2233,1.8117,1.9672,211216,0
2008-11-05,2.1226,2.1226,1.6744,1.6744,138452,0
2008-11-06,1.6836,1.6836,0.8967,1.0796,588129,0
2008-11-07,1.0979,1.2534,1.0979,1.2352,227863,0
2008-11-10,1.2534,1.3082,1.0065,1.0339,294966,0
2008-11-11,1.0156,1.0979,0.7686,0.796,210250,0
2008-11-12,0.8233,0.9514,0.6679,0.6679,324341,0
2008-11-13,0.7776,0.915,0.6222,0.7409,465216,0
2008-11-14,0.6313,0.7686,0.6313,0.6405,171522,0
2008-11-17,0.6405,0.6861,0.6405,0.6405,233331,0
2008-11-18,0.6587,0.6772,0.6222,0.6587,247541,0
2008-11-19,0.6587,0.6772,0.5031,0.5031,269173,0
2008-11-20,0.5031,0.6405,0.49423,0.5216,170093,0
2008-11-21,0.5216,0.6861,0.5216,0.6405,295002,0
2008-11-24,0.6496,0.7686,0.6405,0.7594,180490,0
2008-11-25,0.7776,0.8785,0.5948,0.8785,409951,0
2008-11-26,0.8327,0.8327,0.5766,0.7869,251115,0
2008-11-28,0.6405,0.7229,0.6313,0.7047,47927,0
2008-12-01,0.6772,0.6772,0.5672,0.5672,287747,0
2008-12-02,0.5853,0.6679,0.5491,0.6129,226579,0
2008-12-03,0.5491,0.6679,0.5307,0.6222,398702,0
2008-12-04,0.558,0.6313,0.5491,0.5948,189956,0
2008-12-05,0.6129,0.6772,0.6129,0.6587,145680,0
2008-12-08,0.6679,0.6772,0.5491,0.5672,333407,0
2008-12-09,0.558,0.6405,0.45748,0.5125,1287186,0
2008-12-10,0.5216,0.5948,0.5216,0.5948,187784,0
2008-12-11,0.5948,0.6405,0.5491,0.558,139489,0
2008-12-12,0.5491,0.7229,0.5491,0.7229,276414,0
2008-12-15,0.7229,0.7229,0.5491,0.5672,232667,0
2008-12-16,0.5853,0.6313,0.5491,0.5948,231230,0
2008-12-17,0.5948,0.6861,0.5672,0.6405,490922,0
2008-12-18,0.6496,0.6861,0.5853,0.604,214179,0
2008-12-19,0.6313,1.528,0.6313,1.528,1183616,0
2008-12-22,1.3723,1.3723,1.0522,1.2169,445273,0
2008-12-23,1.2352,1.4275,1.226,1.2352,295514,0
2008-12-24,1.2443,1.2443,0.9333,0.9333,372207,0
2008-12-26,0.9426,1.4181,0.9426,1.2901,339677,0
2008-12-29,1.2809,1.4456,1.1894,1.2719,141426,0
2008-12-30,1.4363,1.4363,1.2809,1.3723,339400,0
2008-12-31,1.3453,1.4456,1.3453,1.4275,177192,0
2009-01-02,1.4091,1.4275,1.3176,1.3908,114432,0
2009-01-05,1.3999,1.4638,1.2443,1.3815,195049,0
2009-01-06,1.3453,1.6014,1.2443,1.5373,479086,0
2009-01-07,1.4731,1.5187,1.3453,1.3723,255281,0
2009-01-08,1.3634,1.4456,1.2443,1.4275,86719,0
2009-01-09,1.4363,1.4456,1.2534,1.2627,132119,0
2009-01-12,1.2627,1.3908,1.2443,1.3267,147296,0
2009-01-13,1.2993,1.3908,1.2809,1.2993,141580,0
2009-01-14,1.2719,1.3176,1.1071,1.1348,246774,0
2009-01-15,1.1348,1.1348,0.8967,1.0796,729507,0
2009-01-16,1.0796,1.1803,0.9789,1.1164,116420,0
2009-01-20,1.0429,1.0706,0.8052,0.8052,126887,0
2009-01-21,0.8233,0.8233,0.6405,0.7505,218306,0
2009-01-22,0.7409,0.8601,0.7047,0.796,109946,0
2009-01-23,0.8052,0.8967,0.7047,0.7047,118066,0
2009-01-26,0.7047,0.7594,0.7047,0.7505,58901,0
2009-01-27,0.7594,0.9056,0.7505,0.8967,169762,0
2009-01-28,0.8327,0.9972,0.8327,0.9697,55899,0
2009-01-29,0.915,0.9972,0.8967,0.8967,100356,0
2009-01-30,0.915,0.9241,0.7594,0.7686,97807,0
2009-02-02,0.7505,0.8052,0.6861,0.7686,273729,0
2009-02-03,0.7686,0.7686,0.6772,0.7134,180459,0
2009-02-04,0.7047,0.7229,0.6496,0.6587,94942,0
2009-02-05,0.6496,0.6679,0.6222,0.6496,188974,0
2009-02-06,0.6496,0.8052,0.6405,0.7321,146578,0
2009-02-09,0.7321,0.8233,0.6313,0.6679,229500,0
2009-02-10,0.6679,0.7594,0.558,0.5853,181745,0
2009-02-11,0.604,0.7409,0.5672,0.6405,117237,0
2009-02-12,0.6222,0.6861,0.5307,0.5399,221329,0
2009-02-13,0.5491,0.6405,0.5125,0.5399,200380,0
2009-02-17,0.5031,0.604,0.46663,0.46663,423138,0
2009-02-18,0.49423,0.5672,0.43003,0.43003,274655,0
2009-02-19,0.43915,0.5307,0.43003,0.5125,156628,0
2009-02-20,0.5031,0.5491,0.4849,0.49423,133513,0
2009-02-23,0.46663,0.5399,0.366,0.366,208993,0
2009-02-24,0.39343,0.43915,0.366,0.40256,360276,0
2009-02-25,0.39343,0.46663,0.3843,0.3843,271444,0
2009-02-26,0.3843,0.42087,0.32023,0.32023,189627,0
2009-02-27,0.5307,0.5307,0.32023,0.34766,359675,0
2009-03-02,0.34766,0.39343,0.30192,0.32023,400415,0
2009-03-03,0.32023,0.32023,0.22872,0.23789,241881,0
2009-03-04,0.25618,0.28361,0.23789,0.2745,285218,0
2009-03-05,0.32023,0.32939,0.22872,0.23789,238574,0
2009-03-06,0.23789,0.23789,0.18299,0.18299,547025,0
2009-03-09,0.19213,0.2745,0.18299,0.21959,106125,0
2009-03-10,0.23789,0.2745,0.19213,0.20131,292058,0
2009-03-11,0.19213,0.21959,0.17385,0.18299,1084993,0
2009-03-12,0.23789,0.23789,0.18299,0.20131,238198,0
2009-03-13,0.24706,0.24706,0.17385,0.17385,842499,0
2009-03-16,0.19213,0.21959,0.14638,0.15556,1809196,0
2009-03-17,0.16468,0.18299,0.1098,0.13723,1437927,0
2009-03-18,0.17385,0.17385,0.12809,0.13723,2319219,0
2009-03-19,0.16468,0.17385,0.12809,0.15556,1575812,0
2009-03-20,0.18299,0.2928,0.17385,0.28361,3011304,0
2009-03-23,0.32023,0.45748,0.32023,0.42087,1421065,0
2009-03-24,0.5031,0.5031,0.32023,0.32939,572873,0
2009-03-25,0.39343,0.39343,0.25618,0.37512,1495859,0
2009-03-26,0.37512,0.3843,0.34766,0.3843,378842,0
2009-03-27,0.366,0.3843,0.35683,0.35683,241401,0
2009-03-30,0.34766,0.366,0.28361,0.31107,324917,0
2009-03-31,0.32023,0.35683,0.23789,0.23789,444482,0
2009-04-01,0.26534,0.34766,0.23789,0.33856,656603,0
2009-04-02,0.366,0.40256,0.35683,0.40256,878207,0
2009-04-03,0.40256,0.45748,0.32023,0.35683,509979,0
2009-04-06,0.3843,0.40256,0.33856,0.366,615772,0
2009-04-07,0.39343,0.39343,0.34766,0.34766,316201,0
2009-04-08,0.32023,0.34766,0.31107,0.33856,321259,0
2009-04-09,0.33856,0.366,0.30192,0.366,298911,0
2009-04-13,0.34766,0.366,0.30192,0.34766,511647,0
2009-04-14,0.32939,0.37512,0.32023,0.34766,260566,0
2009-04-15,0.366,0.37512,0.35683,0.37512,395563,0
2009-04-16,0.3843,0.40256,0.366,0.3843,433470,0
2009-04-17,0.40256,0.43003,0.39343,0.43003,1044115,0
2009-04-20,0.44834,0.49423,0.41171,0.44834,637207,0
2009-04-21,0.44834,0.46663,0.39343,0.43915,590093,0
2009-04-22,0.45748,0.46663,0.43003,0.45748,329539,0
2009-04-23,0.46663,0.4849,0.41171,0.43003,251749,0
2009-04-24,0.45748,0.49423,0.42087,0.44834,239285,0
2009-04-27,0.43003,0.43915,0.41171,0.42087,276523,0
2009-04-28,0.42087,0.45748,0.42087,0.44834,275945,0
2009-04-29,0.44834,0.47581,0.43003,0.45748,483481,0
2009-04-30,0.45748,0.47581,0.44834,0.46663,346155,0
2009-05-01,0.45748,0.47581,0.44834,0.45748,191693,0
2009-05-04,0.46663,0.47581,0.44834,0.45748,200716,0
2009-05-05,0.46663,0.47581,0.44834,0.45748,283003,0
2009-05-06,0.46663,0.6405,0.44834,0.5948,1121655,0
2009-05-07,0.7594,0.7776,0.5766,0.6222,1380698,0
2009-05-08,0.6313,0.6587,0.5491,0.6313,666639,0
2009-05-11,0.6405,0.6496,0.558,0.5853,289164,0
2009-05-12,0.5853,0.5948,0.5672,0.5853,127557,0
2009-05-13,0.5766,0.5948,0.5031,0.5031,325435,0
2009-05-14,0.366,0.5766,0.19213,0.5307,376477,0
2009-05-15,0.5853,0.5853,0.49423,0.5031,690572,0
2009-05-18,0.5125,0.5491,0.4849,0.5031,765417,0
2009-05-19,0.5491,0.5491,0.44834,0.5031,367846,0
2009-05-20,0.5031,0.5307,0.45748,0.49423,500813,0
2009-05-21,0.46663,0.5031,0.44834,0.44834,480710,0
2009-05-22,0.44834,0.5031,0.43003,0.43915,1414565,0
2009-05-26,0.45748,0.5672,0.43915,0.5491,3489722,0
2009-05-27,0.5491,0.6129,0.46663,0.5216,797702,0
2009-05-28,0.5125,0.5399,0.45748,0.5031,350123,0
2009-05-29,0.5031,0.5031,0.41171,0.41171,1569966,0
2009-06-01,0.44834,0.47581,0.43003,0.47581,569851,0
2009-06-02,0.44834,0.5307,0.44834,0.5031,656481,0
2009-06-03,0.49423,0.5216,0.49423,0.5031,278234,0
2009-06-04,0.5125,0.5307,0.49423,0.5216,186907,0
2009-06-05,0.5307,0.5307,0.5031,0.5125,249041,0
2009-06-08,0.5125,0.5307,0.5031,0.5216,193270,0
2009-06-09,0.5307,0.558,0.4849,0.558,582725,0
2009-06-10,0.558,0.604,0.5031,0.5307,503780,0
2009-06-11,0.5399,0.558,0.5125,0.558,151541,0
2009-06-12,0.5766,0.5853,0.5125,0.558,120289,0
2009-06-15,0.558,0.558,0.5125,0.5216,135416,0
2009-06-16,0.558,0.558,0.5216,0.5399,144885,0
2009-06-17,0.5307,0.5766,0.5125,0.5766,272532,0
2009-06-18,0.5672,0.5766,0.5399,0.5672,80900,0
2009-06-19,0.5766,0.6129,0.5307,0.5766,349113,0
2009-06-22,0.5853,0.5853,0.5125,0.5125,270170,0
2009-06-23,0.5125,0.5672,0.5125,0.5491,217545,0
2009-06-24,0.5491,0.558,0.5031,0.5125,418005,0
2009-06-25,0.5125,0.5399,0.5125,0.5399,156326,0
2009-06-26,0.5399,0.5399,0.37512,0.37512,6580534,0
2009-06-29,0.42087,0.43915,0.39343,0.43915,1378741,0
2009-06-30,0.43915,0.45748,0.43915,0.43915,218411,0
2009-07-01,0.366,0.44834,0.366,0.43003,124886,0
2009-07-02,0.43003,0.43915,0.40256,0.43003,249587,0
2009-07-06,0.37512,0.44834,0.32939,0.3843,340121,0
2009-07-07,0.39343,0.42087,0.366,0.366,286481,0
2009-07-08,0.3843,0.41171,0.366,0.366,230314,0
2009-07-09,0.40256,0.40256,0.366,0.37512,106799,0
2009-07-10,0.3843,0.40256,0.37512,0.39343,158923,0
2009-07-13,0.43003,0.44834,0.39343,0.43915,337698,0
2009-07-14,0.3843,0.45748,0.366,0.42087,97088,0
2009-07-15,0.45748,0.45748,0.41171,0.43003,134125,0
2009-07-16,0.44834,0.44834,0.42087,0.42087,109966,0
2009-07-17,0.43915,0.43915,0.37512,0.41171,284363,0
2009-07-20,0.43003,0.43003,0.39343,0.39343,109132,0
2009-07-21,0.43003,0.44834,0.39343,0.43915,266830,0
2009-07-22,0.46663,0.46663,0.41171,0.42087,350019,0
2009-07-23,0.43915,0.44834,0.42087,0.42087,259072,0
2009-07-24,0.44834,0.44834,0.42087,0.42087,103130,0
2009-07-27,0.43915,0.45748,0.41171,0.44834,375097,0
2009-07-28,0.42087,0.5307,0.42087,0.5031,828928,0
2009-07-29,0.5307,0.5399,0.43915,0.45748,749077,0
2009-07-30,0.47581,0.5125,0.42087,0.4849,707213,0
2009-07-31,0.5031,0.5491,0.47581,0.5307,247732,0
2009-08-03,0.5307,0.5948,0.47581,0.5491,558949,0
2009-08-04,0.5766,0.6587,0.5672,0.6496,568880,0
2009-08-05,0.6587,0.8874,0.6587,0.8233,1156979,0
2009-08-06,0.8233,0.9972,0.6679,0.9609,1280700,0
2009-08-07,0.9426,1.0796,0.7686,0.915,6478153,0
2009-08-10,1.0247,1.0247,0.8785,0.915,3861923,0
2009-08-11,0.915,0.9972,0.8785,0.915,1272962,0
2009-08-12,0.8874,0.9789,0.8785,0.8967,497582,0
2009-08-13,0.7869,0.9426,0.7776,0.8874,316899,0
2009-08-14,0.8785,0.915,0.8692,0.915,208694,0
2009-08-17,0.8874,0.9697,0.8601,0.9609,330564,0
2009-08-18,0.9426,1.0247,0.915,1.0247,207302,0
2009-08-19,1.0065,1.0065,0.9241,0.9426,252794,0
2009-08-20,0.9426,1.0979,0.9426,1.0889,709534,0
2009-08-21,1.0889,1.2809,1.0889,1.1254,866758,0
2009-08-24,1.1164,1.2534,1.0156,1.1529,735938,0
2009-08-25,1.1529,1.2076,1.1529,1.1803,354050,0
2009-08-26,1.2352,1.2352,1.1529,1.1894,254854,0
2009-08-27,1.1987,1.2352,1.1803,1.2352,241173,0
2009-08-28,1.2809,1.2901,1.0613,1.1348,304822,0
2009-08-31,1.1164,1.226,1.0429,1.0429,306492,0
2009-09-01,1.0065,1.0613,0.9333,1.0247,545050,0
2009-09-02,1.0247,1.0796,0.9609,0.9789,167461,0
2009-09-03,0.9697,1.0247,0.915,0.9789,226769,0
2009-09-04,0.9789,1.0429,0.9697,1.0429,243761,0
2009-09-08,1.0247,1.1348,0.9789,1.1254,205850,0
2009-09-09,1.0522,1.1803,1.0522,1.1618,163367,0
2009-09-10,1.1618,1.4912,1.1618,1.4181,681442,0
2009-09-11,1.4181,1.5921,1.4181,1.5462,487327,0
2009-09-14,1.5738,1.5738,1.4912,1.528,143086,0
2009-09-15,1.4823,1.5738,1.4731,1.5373,86986,0
2009-09-16,1.5462,1.903,1.4912,1.6469,431000,0
2009-09-17,1.6377,1.839,1.5098,1.5373,613512,0
2009-09-18,1.5187,1.7842,1.4823,1.7475,438744,0
2009-09-21,1.7109,1.8575,1.5556,1.6469,237127,0
2009-09-22,1.6469,1.7659,1.5373,1.5827,297944,0
2009-09-23,1.6014,1.6562,1.5462,1.6285,133634,0
2009-09-24,1.5921,1.6014,1.4912,1.5556,140128,0
2009-09-25,1.5921,1.5921,1.5098,1.5462,69063,0
2009-09-28,1.6101,1.6196,1.5187,1.5645,167505,0
2009-09-29,1.5921,1.6014,1.5373,1.5556,304785,0
2009-09-30,1.5556,1.6196,1.5373,1.5827,78413,0
2009-10-01,1.5556,1.6653,1.5556,1.6469,455541,0
2009-10-02,1.6377,1.6836,1.5373,1.6836,1246734,0
2009-10-05,1.6925,1.9944,1.6925,1.958,1406121,0
2009-10-06,2.0037,2.4612,1.9123,1.9762,1759328,0
2009-10-07,2.068,2.0861,1.8758,1.9398,368196,0
2009-10-08,2.0584,2.0769,1.9672,1.9944,365434,0
2009-10-09,2.0861,2.1044,1.9762,1.9762,132784,0
2009-10-12,1.9762,2.0131,1.9305,1.9944,206963,0
2009-10-13,2.0312,2.2141,1.9944,2.196,581984,0
2009-10-14,2.2966,2.3149,2.1134,2.3149,294221,0
2009-10-15,2.2416,2.3789,2.1134,2.3789,339659,0
2009-10-16,2.3424,2.3606,2.2233,2.3424,216664,0
2009-10-19,2.3513,2.3789,2.269,2.3697,154528,0
2009-10-20,2.443,2.443,2.2508,2.3606,413356,0
2009-10-21,2.3057,2.333,2.196,2.2508,151366,0
2009-10-22,2.269,2.5161,2.2416,2.5161,470742,0
2009-10-23,2.5072,2.681,2.3971,2.6076,557798,0
2009-10-26,2.6897,2.6897,2.443,2.5161,470277,0
2009-10-27,2.5161,2.5161,1.958,2.1501,1013040,0
2009-10-28,2.0769,2.1684,1.7475,1.958,623734,0
2009-10-29,1.9305,2.0769,1.894,2.0037,453180,0
2009-10-30,2.0312,2.1134,1.839,1.9213,210842,0
2009-11-02,1.903,2.0403,1.839,1.9855,361804,0
2009-11-03,1.9672,2.0584,1.8663,1.9487,452467,0
2009-11-04,2.0131,2.0584,1.9487,2.0131,277609,0
2009-11-05,1.9672,2.2783,1.7475,2.0952,416202,0
2009-11-06,2.0497,2.0952,1.9398,2.0584,197020,0
2009-11-09,2.1501,2.1592,2.068,2.068,98336,0
2009-11-10,2.1044,2.1226,2.0037,2.0131,101546,0
2009-11-11,1.9944,2.2416,1.9855,2.196,219958,0
2009-11-12,2.1501,2.196,2.0952,2.196,128891,0
2009-11-13,2.2051,2.3149,2.132,2.2602,135157,0
2009-11-16,2.2324,2.4246,2.2324,2.2783,153518,0
2009-11-17,2.2783,2.3789,2.1684,2.1869,193557,0
2009-11-18,2.1684,2.2141,2.1044,2.1134,94522,0
2009-11-19,2.0861,2.0952,2.0037,2.068,235778,0
2009-11-20,2.0221,2.0952,2.0131,2.0312,55218,0
2009-11-23,1.9762,2.1684,1.9762,2.1044,175957,0
2009-11-24,2.1044,2.2966,2.1044,2.2872,186319,0
2009-11-25,2.3057,2.3057,2.1409,2.2233,134593,0
2009-11-27,2.0861,2.269,2.0861,2.2324,65897,0
2009-11-30,2.2872,2.2872,2.2051,2.2416,79004,0
2009-12-01,2.2602,2.2602,2.1684,2.2324,166861,0
2009-12-02,2.196,2.2324,2.0952,2.1226,199263,0
2009-12-03,2.1226,2.2966,2.0497,2.1044,398593,0
2009-12-04,2.1409,2.4246,2.1134,2.333,553980,0
2009-12-07,2.2872,2.4706,2.2233,2.4522,356961,0
2009-12-08,2.4612,2.6258,2.3697,2.5528,516126,0
2009-12-09,2.5072,2.6258,2.4337,2.5161,306822,0
2009-12-10,2.4522,2.5528,2.4337,2.4977,203532,0
2009-12-11,2.5617,2.7356,2.5251,2.7082,234706,0
2009-12-14,2.7539,2.9188,2.6076,2.745,449771,0
2009-12-15,2.7724,2.9188,2.6351,2.9188,405047,0
2009-12-16,2.9188,3.0559,2.8456,2.9734,487619,0
2009-12-17,2.928,3.0834,2.7909,2.9734,210450,0
2009-12-18,3.0377,3.1018,2.9188,3.1018,237858,0
2009-12-21,3.0834,3.1291,3.0101,3.1108,115711,0
2009-12-22,3.2022,3.2572,3.0559,3.2572,237442,0
2009-12-23,3.2572,3.2572,3.1108,3.239,195517,0
2009-12-24,3.2939,3.2939,3.0834,3.1291,109349,0
2009-12-28,3.1839,3.239,3.0377,3.1839,193059,0
2009-12-29,3.2022,3.2572,3.1291,3.175,74369,0
2009-12-30,3.1018,3.2116,3.0377,3.175,100458,0
2009-12-31,3.1475,3.2298,3.0284,3.1108,274211,0
2010-01-04,3.0192,3.1839,2.873,3.1567,303669,0
2010-01-05,3.2022,3.2298,3.0284,3.0468,222822,0
2010-01-06,3.001,3.0651,2.8456,2.8912,350777,0
2010-01-07,2.8089,3.0741,2.7632,3.0741,184612,0
2010-01-08,3.0741,3.1567,2.9734,3.1201,147509,0
2010-01-11,3.1567,3.1567,3.0651,3.0926,87641,0
2010-01-12,3.0926,3.1108,2.9918,3.001,112491,0
2010-01-13,3.0559,3.0559,2.946,3.0284,97559,0
2010-01-14,3.0651,3.0651,2.8912,3.0101,166155,0
2010-01-15,2.9734,3.1567,2.8821,3.1567,348373,0
2010-01-19,3.1567,3.248,3.0377,3.1201,212768,0
2010-01-20,3.0834,3.1382,3.0284,3.0651,43849,0
2010-01-21,3.1018,3.1382,2.8548,2.946,223639,0
2010-01-22,2.9734,3.248,2.928,3.1933,335109,0
2010-01-25,3.2116,3.248,3.1108,3.1475,202895,0
2010-01-26,3.1108,3.1567,2.8456,2.946,103662,0
2010-01-27,2.9188,2.9371,2.7173,2.9097,156160,0
2010-01-28,2.8821,2.9003,2.7268,2.7268,159474,0
2010-01-29,2.7082,2.7724,2.5434,2.7173,175234,0
2010-02-01,2.6992,2.7082,2.5251,2.571,85536,0
2010-02-02,2.5801,2.7268,2.5434,2.6992,421597,0
2010-02-03,2.7082,2.818,2.6442,2.7813,67754,0
2010-02-04,2.745,2.8362,2.5617,2.6716,157784,0
2010-02-05,2.7082,2.7539,2.2872,2.443,370850,0
2010-02-08,2.4337,2.6168,2.2872,2.571,107436,0
2010-02-09,2.7356,3.1567,2.4246,2.6351,174403,0
2010-02-10,2.6351,2.7268,2.5161,2.6076,118676,0
2010-02-11,2.5434,2.6992,2.5434,2.6624,70386,0
2010-02-12,2.745,2.8821,2.5434,2.8362,260872,0
2010-02-16,2.873,3.1018,2.8456,3.0101,181156,0
2010-02-17,3.0468,3.0468,2.7997,2.873,366022,0
2010-02-18,2.8362,2.8912,2.745,2.8821,126924,0
2010-02-19,2.8821,2.928,2.8089,2.8912,79040,0
2010-02-22,2.8637,2.8821,2.8089,2.873,125421,0
2010-02-23,2.9003,2.9003,2.7539,2.8089,88914,0
2010-02-24,2.8362,2.8362,2.7724,2.8089,39178,0
2010-02-25,2.7539,2.873,2.6716,2.7173,72209,0
2010-02-26,2.745,2.7632,2.5891,2.7539,97146,0
2010-03-01,2.7268,2.9734,2.6992,2.8089,228780,0
2010-03-02,2.8548,2.9371,2.7813,2.928,64791,0
2010-03-03,2.8637,2.8912,2.7539,2.8456,261225,0
2010-03-04,2.7997,3.0101,2.7813,2.946,236757,0
2010-03-05,2.9097,2.983,2.7909,2.818,862329,0
2010-03-08,2.7813,2.8637,2.7268,2.818,133963,0
2010-03-09,2.7632,2.873,2.7632,2.8272,59182,0
2010-03-10,2.818,2.8637,2.818,2.8637,165237,0
2010-03-11,2.8637,2.9003,2.8548,2.873,89511,0
2010-03-12,2.8272,2.8456,2.7632,2.8362,102406,0
2010-03-15,2.7082,2.7632,2.6351,2.6897,131705,0
2010-03-16,2.6716,2.7082,2.5801,2.6716,120279,0
2010-03-17,2.6897,2.7356,2.6442,2.6992,82113,0
2010-03-18,2.6716,2.7268,2.571,2.6076,70405,0
2010-03-19,2.5251,2.6076,2.1592,2.2416,960575,0
2010-03-22,2.269,2.3789,2.2324,2.269,274186,0
2010-03-23,2.269,2.3606,2.2324,2.3057,90390,0
2010-03-24,2.333,2.5434,2.333,2.3697,201772,0
2010-03-25,2.4154,2.5072,2.3424,2.4522,138341,0
2010-03-26,2.4706,2.5528,2.3881,2.4337,87887,0
2010-03-29,2.4706,2.5072,2.4522,2.4522,54910,0
2010-03-30,2.4795,2.5251,2.4246,2.4706,57473,0
2010-03-31,2.4612,2.5251,2.4612,2.5251,18438,0
2010-04-01,2.5345,2.5528,2.443,2.5434,63546,0
2010-04-05,2.5528,2.7356,2.5528,2.6992,96424,0
2010-04-06,2.7082,2.7724,2.6534,2.7082,65895,0
2010-04-07,2.7356,2.8089,2.7268,2.8089,100911,0
2010-04-08,2.7632,2.9553,2.7539,2.8821,178278,0
2010-04-09,2.8456,2.928,2.8456,2.928,53621,0
2010-04-12,2.8821,2.9188,2.7268,2.9003,100930,0
2010-04-13,2.8456,2.9371,2.8272,2.9003,108375,0
2010-04-14,2.9188,3.1475,2.9188,3.0377,246181,0
2010-04-15,3.0377,3.1933,3.0377,3.175,346172,0
2010-04-16,3.1291,3.1657,3.0284,3.1475,87346,0
2010-04-19,3.001,3.1567,3.001,3.0926,145799,0
2010-04-20,3.0926,3.1291,3.0377,3.1018,44467,0
2010-04-21,3.1382,3.1382,3.0377,3.0651,204991,0
2010-04-22,3.0468,3.1108,2.9918,3.1018,203992,0
2010-04-23,3.0834,3.1839,3.0101,3.0377,253523,0
2010-04-26,2.9918,3.175,2.983,3.1382,212857,0
2010-04-27,3.0926,3.1475,3.0192,3.1108,166592,0
2010-04-28,3.1108,3.175,2.9371,3.1657,235512,0
2010-04-29,3.1839,3.1839,2.9553,3.0284,258293,0
2010-04-30,3.0651,3.1018,2.7813,2.9371,212027,0
2010-05-03,2.9645,3.1291,2.873,2.983,221897,0
2010-05-04,2.946,3.0559,2.8089,2.8912,200001,0
2010-05-05,2.818,2.8548,2.7539,2.818,241091,0
2010-05-06,2.8272,2.8456,2.5617,2.7356,200642,0
2010-05-07,2.7356,2.7356,2.4522,2.5161,208815,0
2010-05-10,2.6992,2.7356,2.5528,2.5801,127869,0
2010-05-11,2.5801,2.7997,2.5801,2.7082,77743,0
2010-05-12,2.7997,2.9371,2.7082,2.8637,166476,0
2010-05-13,2.928,2.9645,2.8456,2.8821,84986,0
2010-05-14,2.7724,2.8362,2.6624,2.745,61455,0
2010-05-17,2.6992,2.8362,2.5251,2.8089,159244,0
2010-05-18,2.8821,2.8821,2.6076,2.6351,98094,0
2010-05-19,2.6897,2.6897,2.5161,2.6076,163642,0
2010-05-20,2.571,2.6442,2.3789,2.4062,428665,0
2010-05-21,2.3606,2.4612,2.1134,2.4337,106697,0
2010-05-24,2.4337,2.6351,2.4337,2.6351,68868,0
2010-05-25,2.4706,2.5891,2.4246,2.4977,56130,0
2010-05-26,2.5072,2.571,2.3513,2.4889,54036,0
2010-05-27,2.5891,2.6258,2.5161,2.6258,66245,0
2010-05-28,2.6258,2.7082,2.6076,2.681,29546,0
2010-06-01,2.6534,2.6534,2.5161,2.5434,81933,0
2010-06-02,2.5891,2.5891,2.4522,2.4706,439632,0
2010-06-03,2.4522,2.4706,2.3697,2.4706,124727,0
2010-06-04,2.443,2.4889,2.4154,2.4889,72223,0
2010-06-07,2.4706,2.4889,2.1409,2.2966,431791,0
2010-06-08,2.3424,2.3424,2.1775,2.2966,119630,0
2010-06-09,2.2966,2.4062,2.1044,2.2602,208454,0
2010-06-10,2.3606,2.443,2.2324,2.269,181844,0
2010-06-11,2.2966,2.3606,2.2508,2.3057,191181,0
2010-06-14,2.3606,2.5161,2.3513,2.4795,105713,0
2010-06-15,2.4706,2.5161,2.3242,2.5072,165847,0
2010-06-16,2.5434,2.5434,2.3606,2.4889,106160,0
2010-06-17,2.5161,2.5345,2.4154,2.4977,82757,0
2010-06-18,2.4706,2.5617,2.3881,2.5251,140647,0
2010-06-21,2.5891,2.5891,2.4062,2.5161,65141,0
2010-06-22,2.4889,2.5251,2.3424,2.4795,159891,0
2010-06-23,2.5161,2.5161,2.3149,2.3606,127087,0
2010-06-24,2.333,2.5434,2.333,2.4795,455432,0
2010-06-25,2.5251,2.681,2.269,2.3971,5941103,0
2010-06-28,2.4706,2.4706,2.196,2.2233,341969,0
2010-06-29,2.1869,2.1869,1.9213,1.9944,289966,0
2010-06-30,1.9944,2.0312,1.7565,1.9305,425400,0
2010-07-01,1.894,1.9487,1.8207,1.903,190428,0
2010-07-02,1.894,1.9123,1.7749,1.8847,198298,0
2010-07-06,1.9123,1.9487,1.6285,1.6653,456782,0
2010-07-07,1.6653,1.8207,1.5827,1.7749,491816,0
2010-07-08,1.8663,2.068,1.7109,1.8117,188530,0
2010-07-09,1.8023,1.8299,1.7842,1.8117,95627,0
2010-07-12,1.8023,1.8299,1.7384,1.7842,93004,0
2010-07-13,1.8117,2.0037,1.7565,2.0037,247120,0
2010-07-14,2.0037,2.0769,1.9305,2.068,174552,0
2010-07-15,2.068,2.1501,1.9487,2.1409,204520,0
2010-07-16,2.132,2.1775,2.0584,2.1501,435500,0
2010-07-19,2.1501,2.1501,1.8663,1.9944,283500,0
2010-07-20,1.9762,2.0769,1.8758,2.0769,135319,0
2010-07-21,2.0769,2.0861,1.9305,1.958,224193,0
2010-07-22,1.9855,2.196,1.9672,2.1501,214646,0
2010-07-23,2.132,2.1409,2.068,2.1044,280565,0
2010-07-26,2.1134,2.1501,2.0403,2.0861,263301,0
2010-07-27,2.1044,2.1409,2.0037,2.1134,204289,0
2010-07-28,2.1134,2.1226,2.0497,2.0584,133996,0
2010-07-29,2.068,2.0952,1.9855,2.0403,130002,0
2010-07-30,2.0131,2.0131,1.958,1.9762,196893,0
2010-08-02,2.0037,2.132,1.9944,2.132,161031,0
2010-08-03,2.1134,2.1226,1.894,2.0403,131671,0
2010-08-04,2.0497,2.1226,1.9762,2.1134,128428,0
2010-08-05,2.0952,2.132,2.0861,2.1044,91644,0
2010-08-06,2.068,2.1134,1.9944,2.0037,109649,0
2010-08-09,2.0312,2.0861,2.0221,2.0861,79633,0
2010-08-10,2.068,2.1409,1.9762,2.0584,373814,0
2010-08-11,2.0221,2.0403,1.839,1.894,301251,0
2010-08-12,1.8575,1.8575,1.6925,1.7935,205726,0
2010-08-13,1.7842,1.9398,1.7749,1.9213,242991,0
2010-08-16,1.903,1.903,1.7294,1.839,153619,0
2010-08-17,1.8575,1.958,1.7842,1.8207,329221,0
2010-08-18,1.8117,1.8847,1.7935,1.8847,353700,0
2010-08-19,1.8758,1.8758,1.7384,1.7384,114250,0
2010-08-20,1.7384,1.7384,1.6101,1.6469,144907,0
2010-08-23,1.6562,1.8847,1.5187,1.5187,172779,0
2010-08-24,1.5187,1.5373,1.4181,1.4912,222144,0
2010-08-25,1.4731,1.4731,1.3815,1.4548,270349,0
2010-08-26,1.4638,1.4823,1.3908,1.4091,100890,0
2010-08-27,1.4275,1.4731,1.4091,1.4731,166530,0
2010-08-30,1.4731,1.4912,1.4275,1.4275,93591,0
2010-08-31,1.4275,1.4731,1.3815,1.4275,111410,0
2010-09-01,1.4548,1.5004,1.4456,1.5004,180573,0
2010-09-02,1.4912,1.6014,1.4731,1.5921,128719,0
2010-09-03,1.6196,1.6469,1.5827,1.6469,84150,0
2010-09-07,1.6285,1.6377,1.5556,1.6196,183675,0
2010-09-08,1.6196,1.6377,1.5921,1.6014,62529,0
2010-09-09,1.6285,1.6285,1.5373,1.5645,95079,0
2010-09-10,1.5738,1.6196,1.5462,1.6014,127462,0
2010-09-13,1.6101,1.6653,1.5827,1.6101,133505,0
2010-09-14,1.6101,1.6285,1.5738,1.5921,65297,0
2010-09-15,1.5921,1.6196,1.5373,1.6101,62171,0
2010-09-16,1.6014,1.6014,1.5004,1.5373,254328,0
2010-09-17,1.5373,1.6014,1.4548,1.6014,654698,0
2010-09-20,1.6101,1.6925,1.528,1.6836,332401,0
2010-09-21,1.7019,1.8482,1.6836,1.8117,150732,0
2010-09-22,1.8117,1.8207,1.7565,1.7565,111309,0
2010-09-23,1.7384,1.7842,1.6744,1.7384,258427,0
2010-09-24,1.7659,1.8663,1.7475,1.8575,148353,0
2010-09-27,1.8663,1.8663,1.8117,1.8299,54936,0
2010-09-28,1.839,1.8758,1.7935,1.8575,108116,0
2010-09-29,1.8482,1.8575,1.7842,1.8023,74074,0
2010-09-30,1.8207,1.8575,1.8023,1.8207,120855,0
2010-10-01,1.7935,1.839,1.7842,1.839,35001,0
2010-10-04,1.8299,1.8299,1.7565,1.7565,43073,0
2010-10-05,1.7842,1.9398,1.7842,1.9398,273749,0
2010-10-06,1.9305,1.9487,1.8847,1.9305,159023,0
2010-10-07,1.9398,1.9398,1.8663,1.903,72599,0
2010-10-08,1.903,1.9305,1.8482,1.9123,207107,0
2010-10-11,1.903,1.9123,1.839,1.894,61188,0
2010-10-12,1.8758,1.9398,1.8575,1.9398,125578,0
2010-10-13,1.9487,1.9944,1.9213,1.9762,221782,0
2010-10-14,1.9855,1.9944,1.9213,1.9855,188941,0
2010-10-15,2.0312,2.0952,1.9487,2.0497,329414,0
2010-10-18,2.0497,2.1409,2.0131,2.1409,129560,0
2010-10-19,2.0952,2.2783,2.068,2.1044,274471,0
2010-10-20,2.1226,2.2051,2.0952,2.1592,107999,0
2010-10-21,2.1775,2.1869,2.0584,2.0861,105993,0
2010-10-22,2.0861,2.132,2.0584,2.1134,102902,0
2010-10-25,2.132,2.196,2.0497,2.0769,58425,0
2010-10-26,2.0769,2.1684,2.0221,2.0861,109746,0
2010-10-27,2.068,2.0769,1.9855,2.0584,108547,0
2010-10-28,2.0769,2.0861,1.9762,1.9855,98153,0
2010-10-29,1.9762,1.9855,1.9213,1.9398,51119,0
2010-11-01,1.9398,2.0221,1.8117,1.9305,138962,0
2010-11-02,1.958,1.9855,1.894,1.9762,98158,0
2010-11-03,1.9762,2.0403,1.958,2.0403,56191,0
2010-11-04,2.068,2.196,2.0497,2.1869,141186,0
2010-11-05,2.3057,2.333,2.1226,2.1501,84790,0
2010-11-08,2.1501,2.3242,2.132,2.1775,97916,0
2010-11-09,2.1869,2.2233,2.132,2.196,108051,0
2010-11-10,2.2051,2.2233,2.132,2.2051,116507,0
2010-11-11,2.1684,2.196,2.1226,2.1684,49538,0
2010-11-12,2.1592,2.196,2.0861,2.0952,129956,0
2010-11-15,2.1226,2.1501,1.9944,2.1226,108117,0
2010-11-16,2.1134,2.1134,2.0221,2.0497,122567,0
2010-11-17,2.0497,2.0769,2.0221,2.0403,79509,0
2010-11-18,2.0584,2.1409,1.9944,2.1134,107157,0
2010-11-19,2.1044,2.1684,2.1044,2.1226,133383,0
2010-11-22,2.1501,2.1684,2.1044,2.1684,64292,0
2010-11-23,2.132,2.2141,2.0952,2.196,106783,0
2010-11-24,2.2324,2.2602,2.1592,2.2416,98053,0
2010-11-26,2.2051,2.2602,2.1409,2.2508,36662,0
2010-11-29,2.2416,2.3513,2.2233,2.3424,208239,0
2010-11-30,2.3057,2.3697,2.2233,2.2783,180384,0
2010-12-01,2.3242,2.3789,2.2872,2.3424,132620,0
2010-12-02,2.3513,2.3789,2.3057,2.3424,116980,0
2010-12-03,2.3149,2.3606,2.2141,2.3149,126173,0
2010-12-06,2.3149,2.3606,2.2233,2.333,52653,0
2010-12-07,2.3606,2.3606,2.2872,2.3057,124396,0
2010-12-08,2.3242,2.3513,2.269,2.3057,74296,0
2010-12-09,2.3424,2.3424,2.2602,2.3242,77644,0
2010-12-10,2.3057,2.3424,2.1869,2.3424,105214,0
2010-12-13,2.3424,2.3424,2.2602,2.2783,104413,0
2010-12-14,2.2966,2.2966,2.2508,2.269,74426,0
2010-12-15,2.2783,2.2966,2.2508,2.2783,113208,0
2010-12-16,2.2783,2.3057,2.2508,2.2872,130579,0
2010-12-17,2.2966,2.3057,2.2508,2.2872,322288,0
2010-12-20,2.3057,2.3057,2.1592,2.196,222326,0
2010-12-21,2.2141,2.2416,2.1226,2.2051,181619,0
2010-12-22,2.2051,2.2416,2.0861,2.2324,155583,0
2010-12-23,2.2233,2.2966,2.1869,2.2872,94561,0
2010-12-27,2.2783,2.3149,2.1869,2.2051,174463,0
2010-12-28,2.2141,2.2416,2.1869,2.2051,77761,0
2010-12-29,2.2051,2.3424,2.2051,2.333,183603,0
2010-12-30,2.333,2.3424,2.2783,2.333,111594,0
2010-12-31,2.3424,2.3697,2.3149,2.3513,140336,0
2011-01-03,2.3424,2.3789,2.3242,2.333,168605,0
2011-01-04,2.3242,2.3424,2.1501,2.1869,258327,0
2011-01-05,2.132,2.2416,2.132,2.1684,185468,0
2011-01-06,2.1684,2.1775,2.1134,2.1592,309939,0
2011-01-07,2.1592,2.2233,2.1134,2.1409,62895,0
2011-01-10,2.1226,2.1409,2.0497,2.0584,236833,0
2011-01-11,2.068,2.0861,2.0221,2.0769,54790,0
2011-01-12,2.1226,2.1226,2.0584,2.0769,142503,0
2011-01-13,2.0861,2.1226,2.0584,2.0769,101241,0
2011-01-14,2.068,2.0952,2.0584,2.068,240929,0
2011-01-18,2.0403,2.0769,2.0403,2.068,89160,0
2011-01-19,2.068,2.0952,1.9487,1.9762,175959,0
2011-01-20,1.9487,2.0497,1.9487,2.0037,163429,0
2011-01-21,2.0497,2.0584,1.9213,1.958,141687,0
2011-01-24,1.958,2.0312,1.9213,1.9855,165810,0
2011-01-25,1.958,2.0497,1.958,2.0312,383789,0
2011-01-26,2.0312,2.1684,2.0312,2.132,148870,0
2011-01-27,2.132,2.2051,2.0403,2.068,96670,0
2011-01-28,2.0769,2.0861,1.9213,1.9672,165882,0
2011-01-31,1.9672,2.0037,1.9672,1.9762,300863,0
2011-02-01,1.9487,2.1684,1.9398,2.1501,163401,0
2011-02-02,2.1501,2.2141,2.1409,2.1869,90998,0
2011-02-03,2.1684,2.2783,2.1134,2.2783,92864,0
2011-02-04,2.2508,2.3149,2.1684,2.2141,109695,0
2011-02-07,2.2051,2.2508,2.1592,2.1775,82007,0
2011-02-08,2.1684,2.2141,2.0769,2.1592,70556,0
2011-02-09,2.1226,2.2051,2.1044,2.1592,73124,0
2011-02-10,2.1409,2.2508,2.1409,2.2051,140488,0
2011-02-11,2.196,2.2416,2.1684,2.2051,79931,0
2011-02-14,2.196,2.2324,2.132,2.1684,55107,0
2011-02-15,2.1409,2.2141,2.1044,2.1409,74526,0
2011-02-16,2.1409,2.196,2.1044,2.1775,78805,0
2011-02-18,2.2416,2.2416,2.1775,2.1869,70084,0
2011-02-22,2.1684,2.196,2.0584,2.1044,110516,0
2011-02-23,2.1044,2.1409,2.0584,2.0769,53337,0
2011-02-24,2.0861,2.2141,2.068,2.196,146278,0
2011-02-25,2.196,2.2324,2.196,2.2141,80877,0
2011-02-28,2.2141,2.2416,2.1134,2.1501,94699,0
2011-03-01,2.1592,2.269,2.1501,2.2233,221617,0
2011-03-02,2.196,2.2141,2.0584,2.132,74758,0
2011-03-03,2.0952,2.0952,1.9487,2.0221,642540,0
2011-03-04,2.0312,2.0403,1.9855,2.0312,108225,0
2011-03-07,2.0312,2.068,2.0221,2.0221,224558,0
2011-03-08,2.0037,2.0769,2.0037,2.0769,425039,0
2011-03-09,2.0584,2.0584,1.9855,2.0403,180214,0
2011-03-10,1.9855,2.0131,1.9487,1.9672,253062,0
2011-03-11,1.9762,2.0131,1.958,1.9762,351164,0
2011-03-14,1.9398,2.0037,1.9213,1.9762,343067,0
2011-03-15,1.9305,1.9855,1.894,1.958,299538,0
2011-03-16,1.958,1.9762,1.8663,1.8847,205568,0
2011-03-17,1.9213,1.9855,1.839,1.8663,234232,0
2011-03-18,1.894,2.0037,1.8847,1.9944,461979,0
2011-03-21,1.9944,2.0861,1.9855,2.0769,75648,0
2011-03-22,2.068,2.0861,1.9944,2.0221,63892,0
2011-03-23,2.0131,2.0584,1.9487,2.0312,147883,0
2011-03-24,2.0584,2.1044,2.0497,2.0769,68933,0
2011-03-25,2.1044,2.2141,2.0861,2.1775,97138,0
2011-03-28,2.196,2.2416,2.1501,2.2324,221162,0
2011-03-29,2.2141,2.2324,2.1684,2.2233,70651,0
2011-03-30,2.2324,2.4795,2.2324,2.4706,322501,0
2011-03-31,2.4522,2.5161,2.3971,2.4795,254038,0
2011-04-01,2.5072,2.5161,2.443,2.4977,205779,0
2011-04-04,2.5072,2.5161,2.4246,2.5072,81651,0
2011-04-05,2.4889,2.5161,2.4795,2.5161,239785,0
2011-04-06,2.4522,2.5251,2.4246,2.5072,118304,0
2011-04-07,2.5161,2.5434,2.4154,2.4154,91412,0
2011-04-08,2.443,2.443,2.2051,2.2508,213069,0
2011-04-11,2.2416,2.3149,2.2233,2.2966,92826,0
2011-04-12,2.2872,2.3057,2.1684,2.196,76716,0
2011-04-13,2.2051,2.2051,2.0312,2.068,115035,0
2011-04-14,2.0312,2.196,2.0312,2.1226,132807,0
2011-04-15,2.1226,2.1409,2.0584,2.0861,177380,0
2011-04-18,2.0403,2.1134,2.0131,2.0861,139091,0
2011-04-19,2.1044,2.1869,2.0952,2.1775,105577,0
2011-04-20,2.196,2.2141,2.068,2.1501,119918,0
2011-04-21,2.1592,2.1869,2.132,2.1592,61345,0
2011-04-25,2.1501,2.1869,2.1044,2.1409,109579,0
2011-04-26,2.1409,2.1501,2.1044,2.1409,118949,0
2011-04-27,2.132,2.132,2.0584,2.1044,77598,0
2011-04-28,2.0952,2.1501,2.0952,2.1501,124014,0
2011-04-29,2.1501,2.1592,2.0769,2.1592,121390,0
2011-05-02,2.1592,2.1684,2.0312,2.0312,63612,0
2011-05-03,2.0312,2.1409,2.0312,2.068,82294,0
2011-05-04,2.0769,2.1684,1.9855,2.0131,163925,0
2011-05-05,1.9944,2.1409,1.9672,1.9672,82321,0
2011-05-06,2.0403,2.1134,1.9487,2.0221,96656,0
2011-05-09,2.0221,2.0952,1.9944,2.068,51744,0
2011-05-10,2.0861,2.1134,1.9944,2.068,57951,0
2011-05-11,2.0497,2.0497,1.958,1.958,122212,0
2011-05-12,1.9672,1.9672,1.8758,1.903,318252,0
2011-05-13,1.894,1.9855,1.8663,1.894,85433,0
2011-05-16,1.8758,1.9123,1.8299,1.8575,120530,0
2011-05-17,1.8847,2.0037,1.839,1.9398,53004,0
2011-05-18,1.9398,1.9487,1.8663,1.903,66426,0
2011-05-19,1.9398,1.9762,1.8758,1.9398,77413,0
2011-05-20,1.9213,1.9305,1.8299,1.8575,254175,0
2011-05-23,1.8207,1.9398,1.7842,1.8482,112518,0
2011-05-24,1.8482,1.9123,1.7842,1.7935,89093,0
2011-05-25,1.7749,1.8758,1.7475,1.8575,81927,0
2011-05-26,1.8482,1.9398,1.8482,1.9305,67668,0
2011-05-27,1.9487,1.9944,1.9305,1.958,67293,0
2011-05-31,1.9944,2.0221,1.8482,1.894,147732,0
2011-06-01,1.894,1.9487,1.8299,1.8299,267321,0
2011-06-02,1.839,1.8663,1.7935,1.7935,334405,0
2011-06-03,1.8207,1.8482,1.7842,1.8117,198420,0
2011-06-06,1.8117,1.8663,1.8117,1.8207,151224,0
2011-06-07,1.839,1.9398,1.7842,1.7842,88927,0
2011-06-08,1.7749,1.8117,1.7565,1.7935,113649,0
2011-06-09,1.8023,1.9213,1.7565,1.7749,159921,0
2011-06-10,1.7659,1.8023,1.7109,1.7109,79998,0
2011-06-13,1.7202,1.7749,1.6925,1.6925,79579,0
2011-06-14,1.7109,1.8299,1.7109,1.7935,110290,0
2011-06-15,1.7659,1.8575,1.7019,1.7565,126747,0
2011-06-16,1.7565,1.8663,1.7202,1.7749,97709,0
2011-06-17,1.7842,1.8575,1.7294,1.7294,197898,0
2011-06-20,1.7294,1.7475,1.6744,1.7109,94699,0
2011-06-21,1.7202,1.7384,1.6836,1.7294,135982,0
2011-06-22,1.7109,1.7294,1.6744,1.6925,53562,0
2011-06-23,1.6653,1.7202,1.6469,1.6836,56214,0
2011-06-24,1.6925,1.7109,1.6469,1.6744,438268,0
2011-06-27,1.6836,1.7749,1.6744,1.6925,99449,0
2011-06-28,1.6925,1.7019,1.6377,1.6469,361136,0
2011-06-29,1.6469,1.7565,1.6377,1.6744,90469,0
2011-06-30,1.6836,1.7202,1.6836,1.6925,139718,0
2011-07-01,1.7019,1.7749,1.7019,1.7659,104928,0
2011-07-05,1.7565,1.7935,1.7384,1.7935,57964,0
2011-07-06,1.7935,1.8299,1.7935,1.8117,122670,0
2011-07-07,1.8299,1.9213,1.8023,1.8847,108037,0
2011-07-08,1.8575,1.903,1.8117,1.8575,64189,0
2011-07-11,1.8663,1.9123,1.8207,1.8663,149411,0
2011-07-12,1.8847,1.9213,1.8299,1.8663,112251,0
2011-07-13,1.8847,1.9123,1.7935,1.839,151165,0
2011-07-14,1.839,1.8663,1.7842,1.8023,88690,0
2011-07-15,1.8023,1.8299,1.7659,1.8117,146701,0
2011-07-18,1.8117,1.894,1.7935,1.7935,68054,0
2011-07-19,1.7565,1.8207,1.7202,1.8023,69690,0
2011-07-20,1.839,1.839,1.7842,1.7842,81846,0
2011-07-21,1.7935,1.8482,1.7749,1.8207,89423,0
2011-07-22,1.8299,1.839,1.7935,1.7935,48844,0
2011-07-25,1.7749,1.8482,1.7384,1.7935,71751,0
2011-07-26,1.7935,1.8758,1.7749,1.7935,58655,0
2011-07-27,1.7935,1.8482,1.6744,1.7019,138915,0
2011-07-28,1.7109,1.839,1.6925,1.7384,36970,0
2011-07-29,1.7109,1.8023,1.6744,1.7659,70316,0
2011-08-01,1.7842,1.8207,1.7202,1.8023,107956,0
2011-08-02,1.7842,1.8299,1.6653,1.6653,82683,0
2011-08-03,1.6836,1.7475,1.5921,1.7019,81622,0
2011-08-04,1.6925,1.7019,1.1803,1.3176,233640,0
2011-08-05,1.3267,1.4181,1.2719,1.2993,213961,0
2011-08-08,1.2443,1.528,1.1894,1.1894,225015,0
2011-08-09,1.2352,1.5187,0.9697,1.5187,252384,0
2011-08-10,1.4091,1.4912,1.2901,1.3634,130709,0
2011-08-11,1.3815,1.4456,1.2809,1.3908,170968,0
2011-08-12,1.3908,1.3908,1.2352,1.2719,101964,0
2011-08-15,1.3176,1.3176,1.2352,1.2809,66094,0
2011-08-16,1.2443,1.3267,1.1618,1.2169,125107,0
2011-08-17,1.226,1.2627,1.1987,1.2169,45045,0
2011-08-18,1.1803,1.2352,1.0156,1.0156,187282,0
2011-08-19,1.0065,1.0889,0.9789,1.0247,123241,0
2011-08-22,1.0522,1.1164,0.9972,1.0429,195620,0
2011-08-23,1.0429,1.1712,0.9609,1.1618,210408,0
2011-08-24,1.1436,1.2076,1.1348,1.1894,60860,0
2011-08-25,1.1987,1.1987,1.0522,1.0706,123023,0
2011-08-26,1.0796,1.0796,1.0339,1.0796,152616,0
2011-08-29,1.0979,1.1894,1.0796,1.1894,90492,0
2011-08-30,1.1803,1.2076,1.0979,1.1254,81120,0
2011-08-31,1.1254,1.2352,1.0247,1.0339,157539,0
2011-09-01,1.0339,1.2443,1.0247,1.0429,242782,0
2011-09-02,1.0247,1.0613,0.9789,1.0522,220034,0
2011-09-06,1.0339,1.0339,0.9697,0.9882,170868,0
2011-09-07,1.0065,1.0156,0.9609,0.9882,181410,0
2011-09-08,0.9789,1.0339,0.9789,0.9882,84881,0
2011-09-09,0.9789,1.0339,0.9056,0.915,176746,0
2011-09-12,0.915,1.0065,0.8692,0.9333,95733,0
2011-09-13,0.9514,1.0796,0.9333,1.0706,120156,0
2011-09-14,1.0796,1.0979,1.0339,1.0613,85010,0
2011-09-15,1.0796,1.0796,0.9972,1.0339,82433,0
2011-09-16,1.0429,1.0796,1.0247,1.0522,203038,0
2011-09-19,1.0247,1.0706,1.0247,1.0339,53805,0
2011-09-20,1.0339,1.2534,1.0339,1.0522,144523,0
2011-09-21,1.0706,1.1987,1.0065,1.0065,93352,0
2011-09-22,0.9333,1.1071,0.8967,1.0156,178734,0
2011-09-23,1.0065,1.1071,0.9789,1.0889,94498,0
2011-09-26,1.0979,1.1987,1.0429,1.1803,43230,0
2011-09-27,1.1987,1.2534,1.1164,1.1987,108214,0
2011-09-28,1.1803,1.1803,1.0429,1.0522,50236,0
2011-09-29,1.0796,1.1071,0.9789,1.0613,110910,0
2011-09-30,1.0339,1.0613,0.9241,0.9333,158086,0
2011-10-03,0.9609,0.9609,0.796,0.8052,242039,0
2011-10-04,0.796,1.2627,0.6861,1.1436,218446,0
2011-10-05,1.1254,1.1894,1.0065,1.1712,224316,0
2011-10-06,1.1618,1.1894,1.0613,1.1894,88033,0
2011-10-07,1.1894,1.2627,1.0889,1.1987,106560,0
2011-10-10,1.2169,1.3082,1.0979,1.3082,177128,0
2011-10-11,1.3082,1.4181,1.2534,1.4181,211176,0
2011-10-12,1.4275,1.4731,1.3082,1.3999,137907,0
2011-10-13,1.4181,1.4823,1.354,1.4823,120663,0
2011-10-14,1.4823,1.5004,1.3723,1.4731,78857,0
2011-10-17,1.4638,1.4638,1.2352,1.2719,124431,0
2011-10-18,1.3082,1.3082,1.1254,1.2627,211634,0
2011-10-19,1.2352,1.2719,1.1712,1.1712,68921,0
2011-10-20,1.1712,1.2534,1.1618,1.2352,40871,0
2011-10-21,1.2993,1.3453,1.2534,1.3357,128617,0
2011-10-24,1.3176,1.5004,1.3082,1.4823,101654,0
2011-10-25,1.4548,1.4548,1.3267,1.3723,102451,0
2011-10-26,1.4181,1.6562,1.2993,1.6469,253879,0
2011-10-27,1.6469,1.6925,1.4823,1.6925,362336,0
2011-10-28,1.6562,1.6562,1.4091,1.5827,155635,0
2011-10-31,1.6014,1.6377,1.4912,1.5098,124079,0
2011-11-01,1.3908,1.4823,1.3267,1.3999,120921,0
2011-11-02,1.4823,1.5187,1.4456,1.4823,115896,0
2011-11-03,1.5004,1.6836,1.4181,1.5921,134981,0
2011-11-04,1.6925,1.6925,1.4456,1.4638,67353,0
2011-11-07,1.4731,1.5098,1.354,1.4363,113498,0
2011-11-08,1.4363,1.5373,1.3908,1.4456,132584,0
2011-11-09,1.3723,1.4548,1.354,1.3723,118202,0
2011-11-10,1.4091,1.4091,1.3267,1.3634,92507,0
2011-11-11,1.3815,1.4638,1.3723,1.4638,136735,0
2011-11-14,1.4456,1.4456,1.3453,1.3634,75946,0
2011-11-15,1.3176,1.3908,1.2627,1.3723,87849,0
2011-11-16,1.354,1.4638,1.2993,1.3082,62318,0
2011-11-17,1.3176,1.4275,1.226,1.3176,112421,0
2011-11-18,1.2901,1.4181,1.2901,1.3908,75032,0
2011-11-21,1.354,1.354,1.2534,1.2627,86119,0
2011-11-22,1.2719,1.2901,1.1894,1.2076,55028,0
2011-11-23,1.1987,1.226,1.0706,1.0889,78805,0
2011-11-25,1.0796,1.1164,0.9697,1.0156,76256,0
2011-11-28,1.0706,1.2169,1.0522,1.1436,131061,0
2011-11-29,1.1529,1.2169,1.1164,1.2076,66167,0
2011-11-30,1.3453,1.4638,1.2993,1.4363,261736,0
2011-12-01,1.4181,1.4363,1.2627,1.2993,64172,0
2011-12-02,1.3634,1.3908,1.3453,1.3908,43099,0
2011-12-05,1.4363,1.4363,1.3723,1.4363,93897,0
2011-12-06,1.4456,1.7475,1.4456,1.5827,271541,0
2011-12-07,1.5187,1.528,1.3082,1.3815,172925,0
2011-12-08,1.3723,1.4731,1.3176,1.4638,103867,0
2011-12-09,1.4548,1.6925,1.4456,1.6196,136502,0
2011-12-12,1.5827,1.5921,1.4456,1.4912,130288,0
2011-12-13,1.5098,1.5462,1.4091,1.4456,94568,0
2011-12-14,1.3634,1.5827,1.3634,1.5827,285380,0
2011-12-15,1.6101,1.6101,1.4548,1.5738,85810,0
2011-12-16,1.5921,1.5921,1.4823,1.5556,229553,0
2011-12-19,1.5738,1.6014,1.3999,1.4275,88785,0
2011-12-20,1.4912,1.528,1.4275,1.5004,163321,0
2011-12-21,1.4823,1.4823,1.3908,1.4731,45772,0
2011-12-22,1.4731,1.6285,1.4731,1.6285,92267,0
2011-12-23,1.6377,1.6469,1.5921,1.6377,39802,0
2011-12-27,1.6285,1.6653,1.6014,1.6653,65818,0
2011-12-28,1.6469,1.6469,1.4638,1.5098,154498,0
2011-12-29,1.5373,1.5556,1.4548,1.5187,166245,0
2011-12-30,1.4363,1.528,1.4181,1.4275,454646,0
2012-01-03,1.5098,1.5373,1.4456,1.4548,124242,0
2012-01-04,1.4363,1.4638,1.3815,1.3999,81157,0
2012-01-05,1.3815,1.4181,1.3357,1.354,91011,0
2012-01-06,1.3634,1.4275,1.2352,1.2443,119168,0
2012-01-09,1.2627,1.2809,1.2534,1.2627,129731,0
2012-01-10,1.2901,1.3267,1.2627,1.2719,144250,0
2012-01-11,1.2719,1.2993,1.2443,1.2627,93976,0
2012-01-12,1.2809,1.3357,1.2534,1.2627,62871,0
2012-01-13,1.2534,1.3176,1.2534,1.2901,68517,0
2012-01-17,1.3176,1.3176,1.2443,1.2719,94434,0
2012-01-18,1.2993,1.3082,1.2719,1.3082,76307,0
2012-01-19,1.2993,1.3357,1.2534,1.2901,117407,0
2012-01-20,1.2809,1.3176,1.2719,1.3176,58771,0
2012-01-23,1.3082,1.5004,1.2993,1.4638,103368,0
2012-01-24,1.4363,1.4823,1.3999,1.4823,106964,0
2012-01-25,1.4363,1.6744,1.4363,1.6562,231880,0
2012-01-26,1.7109,1.7842,1.6469,1.7019,239205,0
2012-01-27,1.6925,1.7659,1.4731,1.7659,262717,0
2012-01-30,1.7202,1.7202,1.5827,1.6925,75714,0
2012-01-31,1.7019,1.7749,1.6101,1.6377,201789,0
2012-02-01,1.6562,1.7019,1.5921,1.6285,204492,0
2012-02-02,1.6285,1.7202,1.5556,1.6562,264769,0
2012-02-03,1.6925,1.7019,1.6285,1.6469,427927,0
2012-02-06,1.6285,1.7384,1.6014,1.6653,115241,0
2012-02-07,1.6653,1.7019,1.6377,1.6377,52466,0
2012-02-08,1.6562,1.7019,1.6562,1.6744,77931,0
2012-02-09,1.6925,1.6925,1.6014,1.6014,32657,0
2012-02-10,1.6014,1.6653,1.4823,1.5004,81848,0
2012-02-13,1.5556,1.6377,1.5556,1.6285,47482,0
2012-02-14,1.6101,1.6285,1.5373,1.5645,52225,0
2012-02-15,1.5921,1.6101,1.5004,1.5187,36462,0
2012-02-16,1.5187,1.6101,1.4912,1.5645,70334,0
2012-02-17,1.5827,1.6101,1.5645,1.5738,45129,0
2012-02-21,1.5738,1.5921,1.4638,1.5098,50764,0
2012-02-22,1.5098,1.5556,1.4823,1.5098,44387,0
2012-02-23,1.528,1.6196,1.4912,1.6014,66646,0
2012-02-24,1.5645,1.6469,1.5373,1.5556,58365,0
2012-02-27,1.5373,1.6562,1.5373,1.6014,37956,0
2012-02-28,1.6014,1.6196,1.5462,1.5827,60976,0
2012-02-29,1.6014,1.6653,1.5098,1.5187,95666,0
2012-03-01,1.5462,1.6285,1.4823,1.4912,76702,0
2012-03-02,1.5098,1.5827,1.3908,1.3999,118716,0
2012-03-05,1.4091,1.4823,1.354,1.4181,45407,0
2012-03-06,1.3815,1.4638,1.3723,1.3815,56384,0
2012-03-07,1.4181,1.5921,1.3815,1.4638,68745,0
2012-03-08,1.4548,1.4912,1.4091,1.4548,51775,0
2012-03-09,1.4456,1.5645,1.4363,1.5187,74749,0
2012-03-12,1.5187,1.5921,1.5098,1.5645,54454,0
2012-03-13,1.5556,1.6014,1.4731,1.6014,118486,0
2012-03-14,1.5921,1.5921,1.5004,1.5645,55628,0
2012-03-15,1.5738,1.6014,1.528,1.5462,48309,0
2012-03-16,1.5921,1.5921,1.4638,1.4731,257519,0
2012-03-19,1.4912,1.5462,1.4823,1.5098,85228,0
2012-03-20,1.4912,1.5827,1.4912,1.5645,81248,0
2012-03-21,1.5827,1.6285,1.5462,1.6196,162082,0
2012-03-22,1.5738,1.6377,1.5004,1.5098,49782,0
2012-03-23,1.5187,1.6101,1.5098,1.6014,60974,0
2012-03-26,1.6285,1.6285,1.5738,1.6101,72606,0
2012-03-27,1.6101,1.6744,1.5738,1.5738,155009,0
2012-03-28,1.5738,1.6101,1.5738,1.5738,79692,0
2012-03-29,1.5556,1.5921,1.5187,1.5556,36015,0
2012-03-30,1.5827,1.6101,1.5556,1.5645,117299,0
2012-04-02,1.5556,1.6285,1.5556,1.5921,126057,0
2012-04-03,1.5827,1.6925,1.5738,1.5921,358120,0
2012-04-04,1.5645,1.5645,1.5098,1.528,159627,0
2012-04-05,1.4912,1.6562,1.4731,1.5921,43517,0
2012-04-09,1.5373,1.5645,1.4456,1.4456,92221,0
2012-04-10,1.4548,1.4823,1.3723,1.3908,120387,0
2012-04-11,1.4181,1.4731,1.4091,1.4181,130404,0
2012-04-12,1.4181,1.4638,1.3723,1.4363,379508,0
2012-04-13,1.4638,1.4638,1.3634,1.3634,99614,0
2012-04-16,1.3815,1.4638,1.3634,1.4548,52853,0
2012-04-17,1.5004,1.5098,1.3999,1.4731,136226,0
2012-04-18,1.4548,1.5645,1.3908,1.3999,116251,0
2012-04-19,1.3999,1.4731,1.3999,1.3999,78917,0
2012-04-20,1.4638,1.4731,1.4091,1.4456,99906,0
2012-04-23,1.4091,1.4363,1.3723,1.4091,180733,0
2012-04-24,1.3999,1.4456,1.3908,1.4456,198527,0
2012-04-25,1.4638,1.528,1.4548,1.4912,48592,0
2012-04-26,1.4823,1.5187,1.4638,1.4912,46840,0
2012-04-27,1.4912,1.5098,1.4823,1.4912,49912,0
2012-04-30,1.4912,1.528,1.4363,1.4363,59262,0
2012-05-01,1.4456,1.4638,1.3723,1.3723,112681,0
2012-05-02,1.3634,1.4456,1.3267,1.4181,67389,0
2012-05-03,1.4091,1.4275,1.3176,1.3634,138956,0
2012-05-04,1.3453,1.3999,1.2627,1.2901,135376,0
2012-05-07,1.2901,1.3634,1.2901,1.3082,81387,0
2012-05-08,1.3082,1.354,1.2901,1.3453,108067,0
2012-05-09,1.3357,1.3815,1.3082,1.3453,37810,0
2012-05-10,1.3723,1.4181,1.3267,1.3723,122989,0
2012-05-11,1.354,1.4456,1.2719,1.3357,71322,0
2012-05-14,1.3082,1.3082,1.1987,1.2352,121498,0
2012-05-15,1.226,1.2993,1.1803,1.2534,106958,0
2012-05-16,1.2627,1.2719,1.1348,1.1803,138287,0
2012-05-17,1.1803,1.1803,1.0613,1.1071,109741,0
2012-05-18,1.0613,1.1348,1.0613,1.1164,89972,0
2012-05-21,1.1348,1.1618,1.0889,1.1164,71675,0
2012-05-22,1.1071,1.2169,1.0979,1.1348,68359,0
2012-05-23,1.1164,1.226,1.0429,1.1987,130021,0
2012-05-24,1.1712,1.1987,1.1254,1.1803,29392,0
2012-05-25,1.1894,1.2993,1.1436,1.1618,63537,0
2012-05-29,1.1803,1.3453,1.1803,1.2352,63336,0
2012-05-30,1.226,1.2443,1.1164,1.1348,72945,0
2012-05-31,1.1348,1.2443,1.0979,1.226,223289,0
2012-06-01,1.1712,1.1712,1.0979,1.1071,51228,0
2012-06-04,1.1254,1.1348,1.0796,1.1254,119327,0
2012-06-05,1.1071,1.1987,1.1071,1.1529,56709,0
2012-06-06,1.1618,1.2076,1.1436,1.1987,102864,0
2012-06-07,1.2352,1.2901,1.2076,1.2352,72756,0
2012-06-08,1.226,1.2809,1.2169,1.2719,42073,0
2012-06-11,1.2901,1.3082,1.1254,1.1348,83005,0
2012-06-12,1.1529,1.2352,1.1529,1.226,35943,0
2012-06-13,1.226,1.226,1.1436,1.1436,47671,0
2012-06-14,1.1529,1.2443,1.1529,1.2443,80882,0
2012-06-15,1.226,1.2534,1.1618,1.2352,188173,0
2012-06-18,1.2169,1.2352,1.1348,1.2169,92681,0
2012-06-19,1.2169,1.2809,1.1987,1.2719,76945,0
2012-06-20,1.2627,1.2627,1.1894,1.226,47427,0
2012-06-21,1.2169,1.226,1.1436,1.1529,79181,0
2012-06-22,1.1712,1.1803,1.1254,1.1436,1117313,0
2012-06-25,1.0979,1.1348,1.0796,1.1071,70681,0
2012-06-26,1.1071,1.1254,1.0889,1.1164,42560,0
2012-06-27,1.1164,1.1436,1.0979,1.1254,40925,0
2012-06-28,1.1071,1.1436,1.0979,1.1164,103434,0
2012-06-29,1.1529,1.1618,1.0889,1.1071,96112,0
2012-07-02,1.1071,1.2719,1.0889,1.2719,93262,0
2012-07-03,1.2443,1.2809,1.1618,1.2719,58933,0
2012-07-05,1.2627,1.3176,1.2534,1.3176,65738,0
2012-07-06,1.2901,1.3267,1.2809,1.2993,51858,0
2012-07-09,1.2901,1.3176,1.2901,1.2901,30969,0
2012-07-10,1.2627,1.3267,1.226,1.3267,118320,0
2012-07-11,1.3176,1.3453,1.2809,1.3267,73119,0
2012-07-12,1.3176,1.3267,1.2901,1.3082,72868,0
2012-07-13,1.3176,1.4181,1.2993,1.3267,92620,0
2012-07-16,1.3267,1.3453,1.2809,1.2809,17706,0
2012-07-17,1.2993,1.3082,1.2169,1.2627,33826,0
2012-07-18,1.2627,1.3267,1.2627,1.3082,36702,0
2012-07-19,1.3082,1.3082,1.2352,1.2352,33409,0
2012-07-20,1.226,1.226,1.1436,1.1618,53482,0
2012-07-23,1.1254,1.1436,1.0889,1.0979,113864,0
2012-07-24,1.1071,1.1071,1.0339,1.0339,254852,0
2012-07-25,1.0522,1.0979,1.0339,1.0796,94186,0
2012-07-26,1.1071,1.1894,1.0979,1.1803,52370,0
2012-07-27,1.1803,1.1803,1.1254,1.1712,111433,0
2012-07-30,1.1803,1.1987,1.1712,1.1803,35272,0
2012-07-31,1.1712,1.2076,1.1071,1.1348,44818,0
2012-08-01,1.1436,1.1712,1.0429,1.0429,104234,0
2012-08-02,1.0429,1.0796,1.0065,1.0706,110790,0
2012-08-03,1.0979,1.2443,1.0979,1.1712,469041,0
2012-08-06,1.1618,1.1894,1.1071,1.1712,80518,0
2012-08-07,1.1712,1.1894,1.0979,1.1618,266540,0
2012-08-08,1.1618,1.1894,1.1348,1.1529,55970,0
2012-08-09,1.1436,1.1803,1.1254,1.1529,321693,0
2012-08-10,1.1529,1.1803,1.1254,1.1348,63111,0
2012-08-13,1.1348,1.1803,1.1348,1.1712,44303,0
2012-08-14,1.1803,1.226,1.1436,1.1618,133072,0
2012-08-15,1.1529,1.2076,1.1529,1.1894,39275,0
2012-08-16,1.1894,1.2352,1.1894,1.226,51582,0
2012-08-17,1.226,1.2352,1.1803,1.226,129309,0
2012-08-20,1.2169,1.226,1.1529,1.1712,56624,0
2012-08-21,1.1712,1.1894,1.0979,1.1529,90736,0
2012-08-22,1.1618,1.1712,1.0889,1.1071,74048,0
2012-08-23,1.0979,1.1071,1.0706,1.0706,108921,0
2012-08-24,1.0706,1.1348,1.0522,1.1348,65805,0
2012-08-27,1.1618,1.1894,1.0796,1.1071,206805,0
2012-08-28,1.1164,1.1618,1.1071,1.1348,87113,0
2012-08-29,1.1348,1.1803,1.1071,1.1529,68160,0
2012-08-30,1.1348,1.1348,1.0613,1.0706,655064,0
2012-08-31,1.0979,1.0979,1.0065,1.0429,664434,0
2012-09-04,1.0522,1.0979,1.0339,1.0979,155403,0
2012-09-05,1.1071,1.1436,1.0889,1.1348,133701,0
2012-09-06,1.1436,1.1803,1.1348,1.1712,191035,0
2012-09-07,1.1803,1.2076,1.1618,1.2076,120450,0
2012-09-10,1.1987,1.2352,1.1987,1.2169,71496,0
2012-09-11,1.226,1.226,1.1894,1.2076,50908,0
2012-09-12,1.2076,1.2352,1.1894,1.2352,73704,0
2012-09-13,1.2352,1.2534,1.1894,1.2443,181243,0
2012-09-14,1.2443,1.2993,1.2443,1.2993,177951,0
2012-09-17,1.2809,1.2993,1.226,1.2627,130171,0
2012-09-18,1.2627,1.3082,1.226,1.3082,151414,0
2012-09-19,1.3176,1.3267,1.2534,1.2993,245699,0
2012-09-20,1.2901,1.3176,1.2719,1.2901,118684,0
2012-09-21,1.3082,1.3082,1.2169,1.2169,376428,0
2012-09-24,1.226,1.2443,1.1348,1.2443,106920,0
2012-09-25,1.2443,1.3267,1.2443,1.2627,189345,0
2012-09-26,1.2719,1.2809,1.2534,1.2719,87825,0
2012-09-27,1.2719,1.2993,1.2627,1.2719,69994,0
2012-09-28,1.2719,1.2719,1.2169,1.226,198713,0
2012-10-01,1.2534,1.2627,1.2076,1.2352,138666,0
2012-10-02,1.2534,1.2627,1.226,1.2352,57631,0
2012-10-03,1.2352,1.2534,1.1894,1.2352,76346,0
2012-10-04,1.2443,1.2534,1.2076,1.2534,47908,0
2012-10-05,1.2534,1.2809,1.2352,1.2443,75349,0
2012-10-08,1.2352,1.2719,1.2076,1.2534,36093,0
2012-10-09,1.2534,1.2627,1.1894,1.1894,38258,0
2012-10-10,1.1987,1.2443,1.1254,1.1987,68470,0
2012-10-11,1.2169,1.2169,1.1894,1.2076,34619,0
2012-10-12,1.2076,1.226,1.2076,1.2076,32099,0
2012-10-15,1.2169,1.2627,1.2169,1.2534,41423,0
2012-10-16,1.2627,1.2809,1.2534,1.2809,143379,0
2012-10-17,1.2809,1.3176,1.2627,1.3082,126433,0
2012-10-18,1.3082,1.3267,1.2443,1.2993,35931,0
2012-10-19,1.2809,1.2993,1.2627,1.2901,77646,0
2012-10-22,1.2719,1.2719,1.1529,1.2719,148414,0
2012-10-23,1.2443,1.2443,1.1894,1.226,60472,0
2012-10-24,1.2352,1.2352,1.1803,1.2076,32551,0
2012-10-25,1.226,1.2352,1.1894,1.2169,26395,0
2012-10-26,1.2169,1.2443,1.1894,1.2076,35160,0
2012-10-31,1.1987,1.2534,1.1712,1.2352,46938,0
2012-11-01,1.2443,1.3176,1.2169,1.2627,69652,0
2012-11-02,1.3267,1.4091,1.2809,1.3176,194583,0
2012-11-05,1.3267,1.3267,1.2627,1.2809,113835,0
2012-11-06,1.2901,1.2993,1.2719,1.2901,51812,0
2012-11-07,1.2993,1.3176,1.1894,1.2352,123206,0
2012-11-08,1.2352,1.2627,1.1436,1.1618,218738,0
2012-11-09,1.1618,1.226,1.1529,1.1987,94489,0
2012-11-12,1.1987,1.2443,1.1618,1.1803,48934,0
2012-11-13,1.1618,1.1894,1.1254,1.1348,213577,0
2012-11-14,1.1529,1.1618,1.1071,1.1071,119948,0
2012-11-15,1.0979,1.1071,1.0429,1.0429,231064,0
2012-11-16,1.0522,1.1254,1.0522,1.1071,191703,0
2012-11-19,1.1348,1.1894,1.1348,1.1618,92947,0
2012-11-20,1.1618,1.1712,1.0979,1.1618,91183,0
2012-11-21,1.1529,1.1618,1.1164,1.1436,16000,0
2012-11-23,1.1618,1.1618,1.1071,1.1164,49970,0
2012-11-26,1.1164,1.1254,1.0889,1.0979,82319,0
2012-11-27,1.1071,1.1071,1.0339,1.0613,317412,0
2012-11-28,1.0796,1.1529,1.0429,1.1529,259442,0
2012-11-29,1.1894,1.2534,1.1712,1.2443,150605,0
2012-11-30,1.0706,1.4181,1.0706,1.3723,381783,0
2012-12-03,1.3908,1.4275,1.354,1.4181,149831,0
2012-12-04,1.4912,1.4912,1.2809,1.3999,155764,0
2012-12-05,1.4181,1.4363,1.3908,1.4275,194667,0
2012-12-06,1.4275,1.4275,1.3815,1.3908,123948,0
2012-12-07,1.4091,1.4731,1.3723,1.4548,245804,0
2012-12-10,1.3634,1.3908,1.3357,1.3634,107840,0
2012-12-11,1.3908,1.4731,1.3453,1.4638,89593,0
2012-12-12,1.4638,1.4731,1.3999,1.4181,101531,0
2012-12-13,1.3999,1.4638,1.3908,1.4275,39670,0
2012-12-14,1.4091,1.4181,1.3908,1.4181,70323,0
2012-12-17,1.4275,1.4638,1.354,1.4456,102024,0
2012-12-18,1.4456,1.4731,1.3357,1.4731,220453,0
2012-12-19,1.4731,1.5827,1.4638,1.4823,157418,0
2012-12-20,1.4823,1.528,1.4456,1.4823,148234,0
2012-12-21,1.5004,1.5738,1.4548,1.4823,423209,0
2012-12-24,1.4912,1.5462,1.4731,1.4912,60555,0
2012-12-26,1.4912,1.5556,1.4823,1.5004,82361,0
2012-12-27,1.5004,1.5462,1.4548,1.4823,172376,0
2012-12-28,1.4912,1.5098,1.4731,1.4731,76232,0
2012-12-31,1.5004,1.5827,1.5004,1.5187,575799,0
2013-01-02,1.5921,1.6836,1.5556,1.5645,504524,0
2013-01-03,1.5738,1.5921,1.528,1.528,157865,0
2013-01-04,1.5373,1.6196,1.5187,1.5556,256878,0
2013-01-07,1.5556,1.6469,1.5556,1.5556,259233,0
2013-01-08,1.5556,1.6196,1.5462,1.5462,161044,0
2013-01-09,1.8207,2.0221,1.5738,1.5827,492216,0
2013-01-10,1.5921,1.6285,1.5738,1.6014,300888,0
2013-01-11,1.6014,1.6196,1.5373,1.5645,147546,0
2013-01-14,1.5556,1.5738,1.5004,1.528,1316405,0
2013-01-15,1.5098,1.5738,1.5098,1.5556,648780,0
2013-01-16,1.5462,1.5827,1.5373,1.5373,200413,0
2013-01-17,1.5462,1.5827,1.528,1.5556,196642,0
2013-01-18,1.5462,1.6196,1.5373,1.5462,199841,0
2013-01-22,1.5921,1.6196,1.5373,1.5462,342563,0
2013-01-23,1.5462,1.5827,1.5462,1.5738,153016,0
2013-01-24,1.5738,1.5921,1.5556,1.5827,100744,0
2013-01-25,1.6285,1.6285,1.5645,1.6014,259095,0
2013-01-28,1.6101,1.7384,1.6014,1.7384,820522,0
2013-01-29,1.7109,1.8575,1.6285,1.7109,685788,0
2013-01-30,1.7019,1.7842,1.6836,1.7384,507664,0
2013-01-31,1.7384,1.7842,1.7202,1.7202,303874,0
2013-02-01,1.7384,1.7842,1.6925,1.7384,438900,0
2013-02-04,1.7294,1.7842,1.6744,1.7019,536780,0
2013-02-05,1.7294,1.7749,1.6285,1.7294,524882,0
2013-02-06,1.6744,1.7749,1.6744,1.7565,342237,0
2013-02-07,1.7842,1.7842,1.7109,1.7202,240498,0
2013-02-08,1.7294,1.7749,1.7294,1.7565,171792,0
2013-02-11,1.7565,1.7842,1.7475,1.7659,271852,0
2013-02-12,1.7659,1.8575,1.7109,1.839,339171,0
2013-02-13,1.8663,1.8663,1.8023,1.8207,286849,0
2013-02-14,1.8299,1.8663,1.8117,1.8299,284385,0
2013-02-15,1.8575,1.8575,1.7842,1.8299,406386,0
2013-02-19,1.8117,1.8575,1.7935,1.8575,236930,0
2013-02-20,1.8575,1.8575,1.8023,1.8023,374407,0
2013-02-21,1.8023,1.8023,1.7294,1.7565,182208,0
2013-02-22,1.7749,1.7935,1.7384,1.7565,310126,0
2013-02-25,1.7842,1.7842,1.7565,1.7565,234051,0
2013-02-26,1.7749,1.7842,1.7202,1.7475,275021,0
2013-02-27,1.7475,1.7659,1.7202,1.7294,268898,0
2013-02-28,1.7384,1.8482,1.7109,1.8299,988702,0
2013-03-01,1.8117,1.9487,1.7935,1.9305,819278,0
2013-03-04,1.958,1.9944,1.9398,1.9944,582265,0
2013-03-05,1.9855,2.0037,1.958,1.9855,1025716,0
2013-03-06,1.9855,2.0037,1.903,1.9487,828025,0
2013-03-07,1.958,2.0497,1.9123,1.9762,2128093,0
2013-03-08,2.0221,2.0769,2.0037,2.0403,845792,0
2013-03-11,2.0769,2.4706,2.0584,2.4612,1489787,0
2013-03-12,2.5161,2.5617,2.269,2.2872,1524280,0
2013-03-13,2.3149,2.333,2.2602,2.3057,482977,0
2013-03-14,2.333,2.3513,2.2602,2.2783,369481,0
2013-03-15,2.2872,2.333,2.2416,2.2872,891942,0
2013-03-18,2.269,2.3057,2.2416,2.2872,594062,0
2013-03-19,2.3149,2.4522,2.2872,2.443,956754,0
2013-03-20,2.4795,2.6351,2.4795,2.6258,996513,0
2013-03-21,2.6442,2.7632,2.6351,2.7173,1110521,0
2013-03-22,2.7724,2.983,2.745,2.8912,1346871,0
2013-03-25,2.9734,3.1933,2.928,3.1475,1940970,0
2013-03-26,3.1933,3.2298,2.818,2.873,1954444,0
2013-03-27,2.8912,2.983,2.7539,2.8456,924551,0
2013-03-28,2.928,2.9553,2.8548,2.9188,807988,0
2013-04-01,2.9188,3.0651,2.8456,2.873,982871,0
2013-04-02,2.9097,3.1657,2.8821,2.9734,1384417,0
2013-04-03,2.9734,3.001,2.7909,2.818,1106350,0
2013-04-04,2.7539,2.7539,2.4337,2.5345,1980514,0
2013-04-05,2.4795,2.7539,2.443,2.7082,658462,0
2013-04-08,2.7173,2.873,2.7173,2.8548,544246,0
2013-04-09,2.873,3.0926,2.8637,3.001,1324748,0
2013-04-10,3.0377,3.1839,3.0192,3.1291,1696430,0
2013-04-11,3.1475,3.4584,3.1382,3.3488,2145419,0
2013-04-12,3.3488,3.5501,2.9371,3.1475,1944591,0
2013-04-15,3.0559,3.2022,2.9003,2.928,1023230,0
2013-04-16,2.9188,3.312,2.9097,3.3028,1186661,0
2013-04-17,3.2664,3.2664,2.983,3.0651,1218907,0
2013-04-18,3.0559,3.0926,2.7997,2.8548,1041874,0
2013-04-19,2.8637,3.1108,2.7997,3.0651,605787,0
2013-04-22,3.1108,3.2022,3.0377,3.0741,1192217,0
2013-04-23,3.1108,3.2939,3.0926,3.2298,873705,0
2013-04-24,3.239,3.239,3.0926,3.1382,571131,0
2013-04-25,3.2022,3.3395,3.1382,3.2845,1174660,0
2013-04-26,3.2664,3.2845,3.1657,3.2022,653053,0
2013-04-29,3.2298,3.4219,3.2298,3.2756,1183895,0
2013-04-30,3.312,3.5591,3.312,3.5317,1615287,0
2013-05-01,3.6232,3.6326,3.4039,3.4495,1702819,0
2013-05-02,3.4766,3.7695,3.4584,3.7329,1905487,0
2013-05-03,3.9525,4.0989,3.6781,3.6963,2234354,0
2013-05-06,3.7057,4.0533,3.7057,4.0533,1524429,0
2013-05-07,4.0256,4.0625,3.7512,3.8245,1785506,0
2013-05-08,3.7787,4.0256,3.7512,3.9892,1122767,0
2013-05-09,3.9985,4.2178,3.843,4.0169,1473765,0
2013-05-10,4.0256,4.1906,4.0256,4.1447,862395,0
2013-05-13,4.1539,4.2546,4.0715,4.1906,945635,0
2013-05-14,4.1906,4.4834,4.1906,4.4375,1224813,0
2013-05-15,4.4466,4.767,4.4375,4.6389,2421570,0
2013-05-16,4.6389,4.6572,4.3915,4.4191,1369194,0
2013-05-17,4.4375,4.6295,4.4375,4.4466,1207904,0
2013-05-20,4.4466,4.4651,4.3093,4.4284,961185,0
2013-05-21,4.4191,4.5565,4.4101,4.4834,812073,0
2013-05-22,4.4925,4.767,3.9067,4.0625,2371381,0
2013-05-23,4.0715,4.4191,3.8153,4.3915,1379432,0
2013-05-24,4.346,4.4101,4.163,4.2087,792338,0
2013-05-28,4.3093,4.5473,4.2729,4.3734,892393,0
2013-05-29,4.3915,4.401,4.2178,4.2546,731277,0
2013-05-30,4.3188,4.4651,4.282,4.4191,942211,0
2013-05-31,4.4191,4.474,4.2178,4.2361,995165,0
2013-06-03,4.3552,4.4925,4.3004,4.4651,1161932,0
2013-06-04,4.4375,4.7395,4.4101,4.5931,1560906,0
2013-06-05,4.5931,4.712,4.5197,4.5838,1048121,0
2013-06-06,4.5748,4.6572,4.3093,4.4284,1426159,0
2013-06-07,4.474,4.7029,4.474,4.6389,1126098,0
2013-06-10,4.7029,4.831,4.5931,4.7576,1499910,0
2013-06-11,4.6753,4.8035,4.5838,4.7212,720198,0
2013-06-12,4.7576,4.8859,4.712,4.8493,1439932,0
2013-06-13,4.9223,5.032,4.7395,5.0046,1709928,0
2013-06-14,5.0046,5.032,4.8765,4.9684,848779,0
2013-06-17,5.0598,5.2607,5.0046,5.1328,1758883,0
2013-06-18,5.1969,5.4898,5.1695,5.4347,1645811,0
2013-06-19,5.4714,5.627,5.4347,5.5812,1661166,0
2013-06-20,5.5812,5.5812,5.0046,5.2426,2279769,0
2013-06-21,5.27,5.7185,5.27,5.7185,2393814,0
2013-06-24,5.5538,5.563,5.2152,5.2975,1715579,0
2013-06-25,5.389,5.4073,4.9134,5.1144,2592483,0
2013-06-26,5.2061,5.3066,5.2061,5.2426,2360265,0
2013-06-27,5.3248,5.6726,5.3248,5.6179,1823182,0
2013-06-28,5.6726,5.7185,5.517,5.627,3600593,0
2013-07-01,5.7093,5.9471,5.7093,5.8555,1869737,0
2013-07-02,5.865,6.0295,5.517,5.5812,2350664,0
2013-07-03,5.563,5.8832,5.4442,5.7825,1031582,0
2013-07-05,5.8739,6.0111,5.8739,5.9747,1267135,0
2013-07-08,6.066,6.2397,6.0111,6.2309,2134491,0
2013-07-09,6.3132,6.5966,6.2674,6.5878,3355259,0
2013-07-10,6.5878,6.6516,6.002,6.002,3135540,0
2013-07-11,6.2033,6.3406,6.0389,6.1576,1605899,0
2013-07-12,6.1576,6.2493,5.8921,6.0753,1847009,0
2013-07-15,6.0571,6.3223,6.0476,6.1757,1184522,0
2013-07-16,6.2309,6.2767,5.9836,6.066,1334803,0
2013-07-17,6.1393,6.2767,5.8832,5.9655,1392351,0
2013-07-18,6.002,6.0936,5.8921,6.0753,953395,0
2013-07-19,6.0844,6.1757,5.9197,5.9562,1186503,0
2013-07-22,5.993,6.0476,5.4806,5.5263,2527509,0
2013-07-23,5.517,5.7276,5.2521,5.3983,3125500,0
2013-07-24,5.4442,5.4987,4.6114,4.767,4312683,0
2013-07-25,4.6753,5.2607,4.6205,5.1879,2679162,0
2013-07-26,4.9223,5.0871,4.767,4.8126,1687105,0
2013-07-29,4.8126,4.9223,4.6479,4.831,1563892,0
2013-07-30,4.8674,5.142,4.8493,4.9316,1343991,0
2013-07-31,4.95,5.2882,4.95,5.2061,1737050,0
2013-08-01,5.3617,5.3983,5.0687,5.0687,944293,0
2013-08-02,5.2794,6.0111,5.2426,5.9655,2887353,0
2013-08-05,6.002,6.0571,5.7733,5.9107,1527083,0
2013-08-06,5.9197,5.993,5.4714,5.5995,1848553,0
2013-08-07,5.4898,5.627,5.4347,5.4806,1077217,0
2013-08-08,5.5538,5.627,5.0687,5.2882,1696476,0
2013-08-09,5.27,5.5538,5.1695,5.3617,1107642,0
2013-08-12,5.3159,5.4898,5.1328,5.4165,993745,0
2013-08-13,5.4165,5.4714,5.1239,5.1605,1259696,0
2013-08-14,5.1605,5.1969,4.6205,4.8126,2270298,0
2013-08-15,4.8493,5.142,4.831,5.032,1209968,0
2013-08-16,4.9684,5.1328,4.8949,5.0139,1058665,0
2013-08-19,4.95,5.0233,4.8493,4.8493,681562,0
2013-08-20,4.8493,5.1605,4.8493,5.0598,1050920,0
2013-08-21,5.0414,5.3525,5.032,5.1511,1108766,0
2013-08-22,5.142,5.2426,4.7395,4.9408,1544398,0
2013-08-23,4.9589,5.0871,4.9134,5.0781,526780,0
2013-08-26,5.1239,5.3433,5.032,5.2244,943092,0
2013-08-27,5.142,5.142,4.8126,4.9223,1626951,0
2013-08-28,4.95,5.0781,4.8765,4.9864,714290,0
2013-08-29,4.9684,5.1328,4.9589,4.9772,592282,0
2013-08-30,4.9864,4.9864,4.6295,4.7852,1018593,0
2013-09-03,4.9041,5.0781,4.831,4.9041,869092,0
2013-09-04,4.9134,4.9864,4.831,4.9408,555820,0
2013-09-05,4.9589,5.0504,4.8219,4.8859,646691,0
2013-09-06,4.9316,4.9316,4.6295,4.8219,762768,0
2013-09-09,4.831,4.9864,4.7485,4.8949,674307,0
2013-09-10,4.9408,5.0781,4.8949,4.9957,721371,0
2013-09-11,4.9684,4.9957,4.7395,4.7485,1027551,0
2013-09-12,4.7485,4.831,4.5931,4.712,944531,0
2013-09-13,4.7485,4.8765,4.712,4.8674,536044,0
2013-09-16,4.8949,4.95,4.84,4.8949,737319,0
2013-09-17,4.8949,4.9316,4.7763,4.8765,412117,0
2013-09-18,4.8493,4.9223,4.7302,4.831,524374,0
2013-09-19,4.84,4.8765,4.7212,4.831,421151,0
2013-09-20,4.84,4.8583,4.7302,4.8035,682829,0
2013-09-23,4.7852,5.1695,4.7852,5.1605,1392272,0
2013-09-24,5.1879,5.3248,5.0046,5.27,1203903,0
2013-09-25,5.3066,5.3525,5.142,5.1969,954362,0
2013-09-26,5.2244,5.2337,5.0046,5.2244,705137,0
2013-09-27,5.1879,5.3709,5.142,5.3525,575641,0
2013-09-30,5.2426,5.4623,5.0504,5.3983,1921781,0
2013-10-01,5.3983,5.5995,5.389,5.4806,1102463,0
2013-10-02,5.4623,5.4806,5.3066,5.4347,563841,0
2013-10-03,5.4442,5.5995,5.4442,5.4898,1049068,0
2013-10-04,5.453,5.5355,5.3709,5.4165,548020,0
2013-10-07,5.3066,5.4347,5.2426,5.2882,605965,0
2013-10-08,5.27,5.389,4.9408,4.9864,971169,0
2013-10-09,4.9957,5.0781,4.8949,5.0504,743206,0
2013-10-10,5.1511,5.2975,5.0781,5.27,557053,0
2013-10-11,5.2426,5.5444,5.2337,5.4898,1082806,0
2013-10-14,5.4623,5.4806,5.3433,5.4165,396766,0
2013-10-15,5.4073,5.6911,5.4073,5.6545,1096234,0
2013-10-16,5.7001,5.7276,5.5444,5.7093,799292,0
2013-10-17,5.6819,5.6911,5.5263,5.5904,548849,0
2013-10-18,5.6362,5.6362,5.4073,5.4898,866655,0
2013-10-21,5.4714,5.6726,5.4257,5.6179,727438,0
2013-10-22,5.6819,5.6911,5.4623,5.5538,755303,0
2013-10-23,5.517,5.8008,5.4987,5.7916,1023732,0
2013-10-24,5.7916,6.1941,5.7185,6.1851,1580942,0
2013-10-25,6.1851,6.4319,6.1301,6.1757,1928284,0
2013-10-28,6.1851,6.2674,6.0476,6.1669,1221074,0
2013-10-29,6.1576,6.1851,5.8374,6.066,948680,0
2013-10-30,6.1027,6.2397,5.8555,5.9836,1572097,0
2013-10-31,5.9747,6.2033,5.8467,6.1669,1078421,0
2013-11-01,6.1301,6.1757,5.9107,5.9471,972081,0
2013-11-04,5.993,6.0844,5.9471,6.0389,585679,0
2013-11-05,5.9655,6.066,5.865,6.0295,438381,0
2013-11-06,6.066,6.0753,5.7185,5.7733,1095725,0
2013-11-07,5.7185,5.7916,4.6479,5.6911,2766128,0
2013-11-08,5.6911,5.8832,5.6452,5.8467,662474,0
2013-11-11,5.8099,6.1118,5.7825,6.0389,829032,0
2013-11-12,5.993,6.1669,5.8832,6.0206,1573184,0
2013-11-13,5.9471,5.9747,5.7916,5.9471,585486,0
2013-11-14,5.9197,6.002,5.7825,5.865,659934,0
2013-11-15,5.8467,5.9382,5.7641,5.9015,564087,0
2013-11-18,5.9197,5.9197,5.5355,5.5538,1006807,0
2013-11-19,5.5538,5.6087,5.3433,5.5081,1089342,0
2013-11-20,5.5538,5.563,5.4165,5.4806,483031,0
2013-11-21,5.4987,5.8099,5.4714,5.7916,705287,0
2013-11-22,5.8008,6.0206,5.7093,6.0111,728136,0
2013-11-25,6.0111,6.0295,5.7549,5.7825,324006,0
2013-11-26,5.7733,6.1301,5.7733,6.121,680482,0
2013-11-27,6.1301,6.1669,5.8921,5.9836,593482,0
2013-11-29,6.0295,6.1301,6.002,6.0476,211776,0
2013-12-02,6.0936,6.0936,5.8555,5.9197,670109,0
2013-12-03,5.8921,6.002,5.7093,5.7641,428003,0
2013-12-04,5.7093,5.8555,5.5904,5.8191,573959,0
2013-12-05,5.8008,5.8282,5.6087,5.6362,631393,0
2013-12-06,5.7185,5.8921,5.5904,5.8832,616137,0
2013-12-09,5.8739,5.8739,5.6635,5.7001,507334,0
2013-12-10,5.6726,5.7733,5.6362,5.6726,486036,0
2013-12-11,5.7001,5.7093,5.4165,5.4806,977754,0
2013-12-12,5.4759,5.5786,5.3359,5.4853,742985,0
2013-12-13,5.4946,5.588,5.3824,5.4667,525799,0
2013-12-16,5.5134,5.644,5.4385,5.4667,604925,0
2013-12-17,5.4572,5.4853,5.3171,5.3359,569743,0
2013-12-18,5.373,5.4853,5.2049,5.345,645489,0
2013-12-19,5.3263,5.4104,5.1862,5.2236,560477,0
2013-12-20,5.2331,5.6627,5.2236,5.5692,789056,0
2013-12-23,5.5786,5.7095,5.5507,5.644,331152,0
2013-12-24,5.6347,5.7281,5.5974,5.6909,201090,0
2013-12-26,5.7188,5.8403,5.7001,5.7842,196817,0
2013-12-27,5.8309,5.8309,5.6066,5.6815,239999,0
2013-12-30,5.6627,5.7001,5.6347,5.6815,191232,0
2013-12-31,5.6815,5.7188,5.644,5.6909,412631,0
2014-01-02,5.6909,5.7281,5.5507,5.644,555489,0
2014-01-03,5.6815,6.0554,5.6815,6.0085,970053,0
2014-01-06,6.0271,6.2141,5.9244,6.0271,869615,0
2014-01-07,6.0644,6.2516,6.0554,6.2047,785877,0
2014-01-08,6.2047,6.5319,6.2047,6.4479,1212269,0
2014-01-09,6.4199,6.485,6.1766,6.2141,710023,0
2014-01-10,6.2234,6.2982,6.1674,6.2047,484356,0
2014-01-13,6.2047,6.2047,5.9431,5.9992,597218,0
2014-01-14,6.0085,6.0832,5.9712,6.0085,499970,0
2014-01-15,6.0182,6.0554,5.7001,5.7001,657773,0
2014-01-16,5.6815,5.8682,5.6815,5.7936,462150,0
2014-01-17,5.8121,5.9057,5.6254,5.7001,323268,0
2014-01-21,5.7188,5.7936,5.4853,5.5974,724895,0
2014-01-22,5.6066,5.672,5.5786,5.6347,412649,0
2014-01-23,5.6347,5.7281,5.5786,5.7095,510242,0
2014-01-24,5.6909,5.7374,5.4667,5.4853,891382,0
2014-01-27,5.4572,5.6815,5.2702,5.4199,444369,0
2014-01-28,5.4385,5.5786,5.4199,5.5321,491566,0
2014-01-29,5.4946,5.5321,5.373,5.401,491177,0
2014-01-30,5.4853,5.6815,5.429,5.6536,481936,0
2014-01-31,5.5134,5.7,5.4199,5.6347,522672,0
2014-02-03,5.644,5.644,5.401,5.4853,552165,0
2014-02-04,5.5039,5.6066,5.4104,5.4759,504864,0
2014-02-05,5.4667,5.5039,5.3263,5.4759,470878,0
2014-02-06,5.4946,5.616,5.429,5.5786,526118,0
2014-02-07,5.5974,5.6815,5.4667,5.6066,424802,0
2014-02-10,5.644,5.644,5.4104,5.4946,363028,0
2014-02-11,5.4759,5.5413,5.1675,5.4385,957217,0
2014-02-12,5.4385,5.5507,5.3918,5.5413,388787,0
2014-02-13,5.5039,5.5786,5.429,5.4946,460230,0
2014-02-14,5.4946,5.5786,5.401,5.5413,246577,0
2014-02-18,5.588,5.5974,5.4853,5.588,311715,0
2014-02-19,5.5507,5.56,5.4104,5.4759,352401,0
2014-02-20,5.5134,5.8309,5.5039,5.7562,775065,0
2014-02-21,5.7655,5.859,5.672,5.8217,375651,0
2014-02-24,5.8217,5.8962,5.7562,5.7936,541162,0
2014-02-25,5.8121,5.859,5.6909,5.7188,435386,0
2014-02-26,5.7188,5.8217,5.6347,5.6909,427741,0
2014-02-27,5.6536,5.7001,5.5413,5.6347,657821,0
2014-02-28,5.9339,6.4479,5.9339,6.1953,2477060,0
2014-03-03,6.1206,6.1953,5.9431,6.0926,967008,0
2014-03-04,6.2047,6.3637,6.0832,6.2234,1186193,0
2014-03-05,6.2047,6.4199,6.1766,6.4103,1268507,0
2014-03-06,6.429,6.7094,6.3637,6.6347,2088080,0
2014-03-07,6.6439,6.7562,6.513,6.6532,1483722,0
2014-03-10,6.6628,6.7653,6.6067,6.728,723830,0
2014-03-11,6.7187,6.8029,6.6159,6.6532,789104,0
2014-03-12,6.6203,6.7704,6.461,6.6485,865783,0
2014-03-13,6.6673,6.7611,6.6112,6.6581,862695,0
2014-03-14,6.6581,6.9018,6.6581,6.8457,681138,0
2014-03-17,6.8643,6.8643,6.5268,6.6112,943763,0
2014-03-18,6.6393,6.6393,6.358,6.4141,1079152,0
2014-03-19,6.4328,6.5174,6.236,6.2736,474572,0
2014-03-20,6.2829,6.3018,6.0579,6.0671,625664,0
2014-03-21,6.2171,6.5923,6.1705,6.2171,1516339,0
2014-03-24,6.2736,6.3484,5.8891,5.964,1006511,0
2014-03-25,6.0205,6.1047,5.8139,5.8891,580286,0
2014-03-26,5.8891,5.9452,5.6077,5.6826,1681377,0
2014-03-27,5.6826,5.9827,5.6639,5.7672,1324835,0
2014-03-28,5.8048,6.0297,5.7765,6.0015,773832,0
2014-03-31,6.0671,6.3203,6.0671,6.2829,1583524,0
2014-04-01,6.2736,6.3484,6.1797,6.236,443237,0
2014-04-02,6.236,6.264,6.1422,6.1797,272041,0
2014-04-03,6.0955,6.1514,5.7578,5.8984,987819,0
2014-04-04,5.964,6.0671,5.7765,5.8236,835659,0
2014-04-07,5.7857,5.8139,5.5139,5.589,878384,0
2014-04-08,5.5795,5.7295,5.5045,5.6452,635753,0
2014-04-09,5.6826,5.8236,5.6733,5.739,647846,0
2014-04-10,5.7295,5.8139,5.5983,5.6077,795449,0
2014-04-11,5.5795,5.7014,5.5328,5.5609,575591,0
2014-04-14,5.6077,5.6265,5.3359,5.5139,698042,0
2014-04-15,5.5139,5.542,5.1388,5.3076,1442633,0
2014-04-16,5.3263,5.4203,5.1576,5.3451,513346,0
2014-04-17,5.3451,5.4293,5.242,5.3076,322934,0
2014-04-21,5.2796,5.3359,5.1669,5.3076,427051,0
2014-04-22,5.2982,5.3076,5.017,5.2516,1136733,0
2014-04-23,5.2328,5.27,5.1388,5.1763,565553,0
2014-04-24,5.2328,5.2328,5.0637,5.1388,250185,0
2014-04-25,5.1388,5.1388,4.9605,4.9983,540227,0
2014-04-28,5.0451,5.0731,4.8761,4.9419,634398,0
2014-04-29,4.9704,5.0451,4.8857,4.9139,1063788,0
2014-04-30,4.9044,5.017,4.8482,4.9792,698054,0
2014-05-01,4.9888,5.1481,4.9139,5.0731,468543,0
2014-05-02,5.1015,5.1388,5.0356,5.0827,352547,0
2014-05-05,5.0731,5.1388,4.9792,5.1015,291280,0
2014-05-06,5.0731,5.0918,4.9231,4.9515,493529,0
2014-05-07,4.9605,4.9888,4.8386,4.9704,414993,0
2014-05-08,4.9419,5.0074,4.6417,4.7451,1078826,0
2014-05-09,4.5481,4.9888,4.004,4.9231,678900,0
2014-05-12,4.9231,5.4389,4.9231,5.4106,966612,0
2014-05-13,5.3732,5.3732,4.9605,4.9888,761541,0
2014-05-14,4.9983,4.9983,4.7918,4.8386,663384,0
2014-05-15,4.7918,4.8857,4.6981,4.8668,585324,0
2014-05-16,4.8857,4.9888,4.82,4.9704,412641,0
2014-05-19,4.9792,5.0827,4.8857,4.9704,340741,0
2014-05-20,4.9792,4.9792,4.7451,4.8482,468494,0
2014-05-21,4.8949,4.9983,4.8295,4.8857,277758,0
2014-05-22,4.9139,4.9792,4.8857,4.8857,303503,0
2014-05-23,4.9044,5.017,4.8386,4.9139,436031,0
2014-05-27,4.9888,5.0451,4.8574,4.8949,569995,0
2014-05-28,4.9044,4.9888,4.7732,4.9231,772994,0
2014-05-29,4.9605,4.9605,4.7732,4.8386,676254,0
2014-05-30,4.8761,5.0451,4.8295,5.0264,944150,0
2014-06-02,4.9792,5.0827,4.8668,4.9605,417864,0
2014-06-03,4.9139,4.9704,4.8482,4.9231,420389,0
2014-06-04,4.8668,4.9515,4.8295,4.9515,362141,0
2014-06-05,4.9792,5.0451,4.8386,5.0356,455023,0
2014-06-06,5.0356,5.1669,4.9888,5.1388,462626,0
2014-06-09,5.2139,5.3826,5.2045,5.3076,547621,0
2014-06-10,5.27,5.3451,5.1107,5.3076,933519,0
2014-06-11,5.3689,5.4818,5.1898,5.2368,597536,0
2014-06-12,5.2463,5.256,5.0392,5.124,378282,0
2014-06-13,5.1619,5.1806,5.0017,5.0486,374359,0
2014-06-16,5.0392,5.1334,5.0017,5.1144,339302,0
2014-06-17,5.124,5.1334,4.9921,5.0955,466061,0
2014-06-18,5.1144,5.2276,5.0582,5.1898,400534,0
2014-06-19,5.218,5.218,5.1334,5.1898,276810,0
2014-06-20,5.218,5.2651,5.0582,5.0863,620127,0
2014-06-23,5.0863,5.0955,4.9354,5.0486,635328,0
2014-06-24,5.0582,5.3406,5.0582,5.3123,941324,0
2014-06-25,5.2463,5.642,5.218,5.6326,1361009,0
2014-06-26,5.6326,5.7269,5.5948,5.7269,706237,0
2014-06-27,5.6797,5.8962,5.623,5.8962,941250,0
2014-06-30,5.8587,5.9246,5.7739,5.8587,1235187,0
2014-07-01,5.9246,6.1035,5.9246,6.0469,1090669,0
2014-07-02,6.0565,6.1696,5.8962,5.9246,630639,0
2014-07-03,5.9717,6.1035,5.8962,6.0469,293516,0
2014-07-07,6.0469,6.0565,5.8397,5.8492,446472,0
2014-07-08,5.8397,5.8492,5.5103,5.623,435494,0
2014-07-09,5.642,5.8114,5.5761,5.7361,469377,0
2014-07-10,5.5856,5.7457,5.5572,5.708,552580,0
2014-07-11,5.6891,5.7832,5.5761,5.5856,585492,0
2014-07-14,5.6608,5.6985,5.623,5.6608,371167,0
2014-07-15,5.642,5.6705,5.5572,5.5761,660920,0
2014-07-16,5.623,5.6985,5.5667,5.6515,394878,0
2014-07-17,5.623,5.6797,5.529,5.5477,380396,0
2014-07-18,5.5477,5.642,5.5194,5.623,279620,0
2014-07-21,5.5572,5.623,5.4631,5.4914,350625,0
2014-07-22,5.5194,5.6515,5.5103,5.6515,318309,0
2014-07-23,5.6515,5.6985,5.5572,5.642,360264,0
2014-07-24,5.642,5.7269,5.5572,5.5948,387790,0
2014-07-25,5.5667,5.6326,5.5384,5.5572,287500,0
2014-07-28,5.5572,5.5572,5.416,5.4724,328288,0
2014-07-29,5.3689,5.5384,5.3123,5.4254,470195,0
2014-07-30,5.4914,5.5194,5.3781,5.4254,348190,0
2014-07-31,5.3781,5.4631,5.218,5.2651,651380,0
2014-08-01,5.2651,5.2651,5.0955,5.1521,495187,0
2014-08-04,5.1521,5.284,5.1334,5.256,510813,0
2014-08-05,5.1993,5.2651,5.1334,5.1993,201562,0
2014-08-06,5.1521,5.4064,5.1053,5.3689,329159,0
2014-08-07,4.6813,4.6813,4.4174,4.4929,1764844,0
2014-08-08,4.474,4.4836,4.3139,4.4269,542961,0
2014-08-11,4.4269,4.5022,4.1819,4.2009,1073061,0
2014-08-12,4.1915,4.2951,3.9559,4.0596,1059197,0
2014-08-13,4.0596,4.0972,3.9655,3.9841,1151477,0
2014-08-14,4.0503,4.0972,3.9088,4.0125,3154951,0
2014-08-15,4.0783,4.1443,3.9841,3.9841,1399510,0
2014-08-18,4.0125,4.3043,4.0125,4.2854,952691,0
2014-08-19,4.3232,4.521,4.3232,4.5022,656077,0
2014-08-20,4.474,4.4836,4.3798,4.4457,417801,0
2014-08-21,4.4269,4.474,4.3232,4.4081,462921,0
2014-08-22,4.4269,4.4552,4.3515,4.3703,356068,0
2014-08-25,4.3798,4.3892,4.1915,4.3422,561324,0
2014-08-26,4.3328,4.3703,4.2384,4.2854,886270,0
2014-08-27,4.2764,4.4457,4.2573,4.4174,1233123,0
2014-08-28,4.3798,4.4552,4.3515,4.4269,630486,0
2014-08-29,4.4174,4.4174,4.2482,4.3139,613433,0
2014-09-02,4.3139,4.3232,4.2292,4.2854,429176,0
2014-09-03,4.2951,4.3892,4.2951,4.3328,391003,0
2014-09-04,4.3515,4.3515,4.1819,4.2102,372745,0
2014-09-05,4.1819,4.2573,4.1632,4.2384,274012,0
2014-09-08,4.2009,4.3515,4.2009,4.3232,260099,0
2014-09-09,4.2951,4.3515,4.1443,4.1538,291207,0
2014-09-10,4.2573,4.4365,4.2482,4.3987,752672,0
2014-09-11,4.3466,4.4035,4.271,4.337,408589,0
2014-09-12,4.337,4.3562,4.2048,4.2803,404831,0
2014-09-15,4.2803,4.3183,4.0626,4.1193,582321,0
2014-09-16,4.1289,4.1761,4.1004,4.1667,623178,0
2014-09-17,4.1478,4.1855,4.0815,4.1382,458529,0
2014-09-18,4.1382,4.2139,4.11,4.1667,694165,0
2014-09-19,4.1382,4.2236,4.0247,4.0626,675221,0
2014-09-22,4.0247,4.0815,3.9963,3.9963,235995,0
2014-09-23,3.9773,4.0342,3.8731,3.9014,437138,0
2014-09-24,3.9014,3.9207,3.6741,3.7879,632947,0
2014-09-25,3.7689,3.7973,3.6364,3.7689,548128,0
2014-09-26,3.7689,3.7689,3.6741,3.7407,1035175,0
2014-09-29,3.7311,3.7973,3.6554,3.7499,750715,0
2014-09-30,3.7215,3.8731,3.684,3.7499,685385,0
2014-10-01,3.7499,3.7689,3.6741,3.7215,753316,0
2014-10-02,3.7122,3.7879,3.6741,3.7689,477946,0
2014-10-03,3.8068,3.9867,3.7973,3.9773,602284,0
2014-10-06,4.1478,4.3938,4.1289,4.1667,854483,0
2014-10-07,4.1289,4.2048,3.9867,4.1382,729730,0
2014-10-08,4.1761,4.3086,4.11,4.2898,526786,0
2014-10-09,4.271,4.3183,4.1289,4.1289,583584,0
2014-10-10,4.072,4.1667,3.9487,3.9583,458351,0
2014-10-13,3.9396,3.9773,3.8068,3.8731,343075,0
2014-10-14,3.9396,4.1289,3.8541,4.1004,537205,0
2014-10-15,4.0153,4.2994,3.9773,4.2424,658040,0
2014-10-16,4.1478,4.4224,4.1193,4.2994,587516,0
2014-10-17,4.3938,4.498,4.2803,4.3466,639116,0
2014-10-20,4.2994,4.5077,4.2898,4.4697,469693,0
2014-10-21,4.4697,4.5454,4.4128,4.5265,475722,0
2014-10-22,4.5265,4.5738,4.3938,4.4697,440662,0
2014-10-23,4.5077,4.6685,4.4412,4.5928,646033,0
2014-10-24,4.5928,4.5928,4.4887,4.5454,283564,0
2014-10-27,4.498,4.5738,4.4319,4.5644,616754,0
2014-10-28,4.5833,4.9433,4.5265,4.8486,891580,0
2014-10-29,4.8201,4.9242,4.7538,4.8389,744445,0
2014-10-30,4.8011,4.9242,4.7444,4.8579,541055,0
2014-10-31,5.0093,5.019,4.7538,4.8865,595854,0
2014-11-03,4.8674,4.981,4.782,4.8674,558578,0
2014-11-04,4.8201,4.8865,4.6118,4.6495,682327,0
2014-11-05,4.7064,4.8296,4.6118,4.8107,650771,0
2014-11-06,4.8201,4.8674,4.7349,4.8674,300524,0
2014-11-07,4.8579,4.9433,4.6781,4.9148,957288,0
2014-11-10,4.9054,5.0002,4.7538,4.8674,479918,0
2014-11-11,4.8674,4.9433,4.782,4.9148,471788,0
2014-11-12,4.8865,4.9717,4.8296,4.9621,516540,0
2014-11-13,4.981,5.0285,4.8958,4.9621,292028,0
2014-11-14,4.9621,5.2177,4.9335,5.1704,641890,0
2014-11-17,5.1612,5.2461,5.1514,5.2085,335657,0
2014-11-18,5.2085,5.3314,5.1704,5.2559,437702,0
2014-11-19,5.2177,5.265,5.1137,5.18,400456,0
2014-11-20,5.1612,5.3125,5.1612,5.265,159802,0
2014-11-21,5.3314,5.4924,5.2748,5.4167,534459,0
2014-11-24,5.4262,5.8901,5.4167,5.7386,859993,0
2014-11-25,5.7386,6.089,5.7386,6.0418,1016194,0
2014-11-26,6.0321,6.1648,5.9092,5.9848,478872,0
2014-11-28,6.0133,6.1552,5.9944,6.1174,280109,0
2014-12-01,6.0701,6.1459,5.9848,6.0985,480389,0
2014-12-02,6.1174,6.3638,6.0796,6.3447,515177,0
2014-12-03,6.373,6.5626,6.3353,6.4773,685071,0
2014-12-04,6.4491,6.5719,6.3258,6.4773,524549,0
2014-12-05,6.4583,6.5816,6.4491,6.5152,680248,0
2014-12-08,6.4963,6.7234,6.4395,6.4395,1110092,0
2014-12-09,6.3258,6.7234,6.2501,6.7044,1367481,0
2014-12-10,6.6383,6.8183,6.61,6.7044,1560461,0
2014-12-11,6.7949,7.3367,6.7283,6.947,2405637,0
2014-12-12,6.8613,6.9564,6.757,6.7853,1983142,0
2014-12-15,6.8043,6.9183,6.7378,6.776,1158130,0
2014-12-16,6.196,7.0038,6.0916,6.7662,1422278,0
2014-12-17,6.8043,6.9183,6.6903,6.7662,580245,0
2014-12-18,6.8613,6.9183,6.7,6.776,589586,0
2014-12-19,6.4433,6.5002,6.0821,6.1295,1826959,0
2014-12-22,6.1582,6.2056,6.1487,6.1867,651903,0
2014-12-23,6.1867,6.3387,6.1295,6.177,475434,0
2014-12-24,6.1867,6.2816,6.1867,6.2626,167054,0
2014-12-26,6.3102,6.4718,6.2343,6.4336,419066,0
2014-12-29,6.4147,6.5573,6.291,6.3197,448845,0
2014-12-30,6.3387,6.3671,6.1677,6.2056,367397,0
2014-12-31,6.2532,6.3293,6.0821,6.1582,459543,0
2015-01-02,6.2247,6.2343,5.9395,6.1295,503086,0
2015-01-05,6.0631,6.0916,5.835,5.8538,568768,0
2015-01-06,5.8636,5.8825,5.626,5.6829,499667,0
2015-01-07,5.74,5.7496,5.5784,5.6164,466896,0
2015-01-08,5.6734,5.7875,5.6449,5.721,555907,0
2015-01-09,5.721,5.9679,5.6925,5.9395,565491,0
2015-01-12,5.93,6.006,5.873,5.9586,341874,0
2015-01-13,6.0249,6.1011,5.8919,5.9679,556540,0
2015-01-14,5.9016,6.044,5.8636,5.9679,485921,0
2015-01-15,5.9967,5.9967,5.721,5.9016,504953,0
2015-01-16,5.8636,6.1487,5.8636,6.0726,471703,0
2015-01-20,6.0916,6.1011,5.9395,6.0249,466358,0
2015-01-21,5.9967,6.1677,5.9491,6.12,448105,0
2015-01-22,6.1487,6.4433,6.044,6.4147,715632,0
2015-01-23,6.4433,6.5476,6.4147,6.5476,381856,0
2015-01-26,6.5476,6.5476,6.3197,6.3671,417611,0
2015-01-27,6.3008,6.4242,6.1487,6.291,510527,0
2015-01-28,6.3293,6.3577,5.9777,5.9967,874107,0
2015-01-29,5.9967,6.0821,5.8159,6.0345,487462,0
2015-01-30,5.9777,5.9967,5.835,5.8636,492054,0
2015-02-02,5.8447,6.0631,5.7304,6.0249,441510,0
2015-02-03,6.044,6.2247,6.044,6.2152,402585,0
2015-02-04,6.177,6.3293,6.1391,6.2056,190916,0
2015-02-05,6.2247,6.291,6.1295,6.196,138118,0
2015-02-06,6.196,6.4336,6.1677,6.3481,438379,0
2015-02-09,6.3102,6.6428,6.3102,6.4718,768522,0
2015-02-10,6.5476,6.5573,6.3293,6.4433,348944,0
2015-02-11,6.4336,6.757,6.3671,6.6428,835957,0
2015-02-12,6.7,6.9088,6.6619,6.8043,924157,0
2015-02-13,6.8233,6.9372,6.6808,6.7378,343408,0
2015-02-17,6.776,6.7853,6.6521,6.6619,200139,0
2015-02-18,6.6333,6.7093,6.5668,6.6619,166457,0
2015-02-19,6.6619,6.7093,6.5287,6.6144,194135,0
2015-02-20,6.6237,6.6903,6.4907,6.5382,198372,0
2015-02-23,6.5097,6.6144,6.3671,6.5287,279443,0
2015-02-24,6.5573,6.6144,6.4622,6.5287,369322,0
2015-02-25,6.5476,6.6144,6.4622,6.5193,298764,0
2015-02-26,6.4718,6.6521,6.4622,6.6237,228559,0
2015-02-27,6.6333,6.6521,5.7971,6.5193,810693,0
2015-03-02,6.5193,6.5761,6.3008,6.5761,400284,0
2015-03-03,6.4622,6.5573,6.196,6.4242,358087,0
2015-03-04,6.3577,6.4336,6.1011,6.2532,302633,0
2015-03-05,6.2816,6.3387,6.177,6.3102,291900,0
2015-03-06,6.2816,6.4622,6.2247,6.4622,530447,0
2015-03-09,6.4622,6.6048,6.434,6.4718,205029,0
2015-03-10,6.3715,6.4573,6.1141,6.1332,331646,0
2015-03-11,6.1332,6.2189,6.0569,6.1714,269441,0
2015-03-12,6.2571,6.486,6.2571,6.4002,270593,0
2015-03-13,6.3336,6.4384,6.3142,6.4194,168375,0
2015-03-16,6.4573,6.5052,6.3715,6.4384,276675,0
2015-03-17,6.3812,6.4766,6.3526,6.4002,342095,0
2015-03-18,6.3907,6.5718,6.3429,6.4288,276044,0
2015-03-19,6.4002,6.4384,6.3526,6.3812,81775,0
2015-03-20,6.4194,6.5911,6.3715,6.5433,397346,0
2015-03-23,6.5338,6.5718,6.4384,6.5433,154220,0
2015-03-24,6.5147,6.6767,6.486,6.5147,193535,0
2015-03-25,6.5433,6.5815,6.2763,6.3049,232325,0
2015-03-26,6.2666,6.2763,6.1046,6.1521,163760,0
2015-03-27,6.1521,6.2286,6.0855,6.1332,173196,0
2015-03-30,6.1617,6.2286,6.095,6.1521,118574,0
2015-03-31,6.1141,6.1426,5.9519,6.0378,180286,0
2015-04-01,6.009,6.1236,5.9519,6.095,258745,0
2015-04-02,6.095,6.1905,6.0189,6.1046,222787,0
2015-04-06,6.095,6.1808,6.076,6.1521,241867,0
2015-04-07,6.1236,6.2096,6.0855,6.1426,240881,0
2015-04-08,6.1617,6.1998,5.9234,5.9996,221947,0
2015-04-09,5.9804,6.0569,5.971,6.0378,463520,0
2015-04-10,6.076,6.1332,5.9996,6.076,531228,0
2015-04-13,6.1046,6.1332,6.0282,6.0378,237672,0
2015-04-14,6.0472,6.1905,6.0189,6.1808,178335,0
2015-04-15,6.1998,6.3622,6.1521,6.3526,152734,0
2015-04-16,6.3049,6.4384,6.1998,6.3142,269643,0
2015-04-17,6.2571,6.3429,6.1905,6.2763,226036,0
2015-04-20,6.3336,6.4288,6.2571,6.3812,101189,0
2015-04-21,6.3715,6.4288,6.3526,6.4098,103431,0
2015-04-22,6.3812,6.4671,6.3142,6.4194,111050,0
2015-04-23,6.4002,6.5052,6.3336,6.4766,142583,0
2015-04-24,6.4573,6.4957,6.3907,6.486,173377,0
2015-04-27,6.4671,6.5718,6.3907,6.4384,179801,0
2015-04-28,6.4194,6.5718,6.3715,6.5147,144052,0
2015-04-29,6.4671,6.5052,6.448,6.4573,144785,0
2015-04-30,6.4002,6.486,6.1998,6.2379,331085,0
2015-05-01,6.2666,6.3142,6.1046,6.2189,127277,0
2015-05-04,6.2286,6.3336,6.2286,6.2763,109872,0
2015-05-05,6.2477,6.3142,6.0855,6.1332,166802,0
2015-05-06,6.1426,6.1714,5.9996,6.1141,179265,0
2015-05-07,6.0855,6.1521,6.076,6.1046,122003,0
2015-05-08,6.2286,6.3336,6.076,6.1905,316724,0
2015-05-11,6.1714,6.2096,6.0472,6.0569,130737,0
2015-05-12,6.0378,6.1236,5.8663,6.095,148351,0
2015-05-13,6.095,6.1808,6.0472,6.1521,112075,0
2015-05-14,6.1617,6.2763,6.1426,6.2477,196785,0
2015-05-15,6.2477,6.3622,6.1521,6.2952,257137,0
2015-05-18,6.2571,6.4671,6.1714,6.3336,237864,0
2015-05-19,6.3239,6.448,6.3049,6.4194,135253,0
2015-05-20,6.4573,6.4957,6.3715,6.3812,117737,0
2015-05-21,6.4002,6.448,6.3239,6.3622,81881,0
2015-05-22,6.3715,6.4671,6.3622,6.4671,314940,0
2015-05-26,6.4384,6.5147,6.4098,6.448,272644,0
2015-05-27,6.448,6.5052,6.4288,6.486,152019,0
2015-05-28,6.448,6.5338,6.4194,6.448,108967,0
2015-05-29,6.4288,6.5528,6.3715,6.4384,297223,0
2015-06-01,6.4671,6.6291,6.4194,6.5433,215465,0
2015-06-02,6.4957,6.6101,6.4573,6.5338,369609,0
2015-06-03,6.5241,6.7149,6.5147,6.7053,731893,0
2015-06-04,6.6481,6.7625,6.6481,6.734,533218,0
2015-06-05,6.734,6.7911,6.5241,6.734,564567,0
2015-06-08,6.7625,6.7911,6.7149,6.7436,346918,0
2015-06-09,6.7436,6.9153,6.6673,6.858,828295,0
2015-06-10,6.8963,7.1345,6.8866,7.087,1111696,0
2015-06-11,7.0917,7.1587,7.0056,7.1396,230392,0
2015-06-12,7.1301,7.2161,7.0725,7.1778,714801,0
2015-06-15,7.1396,7.2737,7.0151,7.1301,611567,0
2015-06-16,7.0917,7.3119,7.0917,7.2927,667675,0
2015-06-17,7.331,7.3694,7.2353,7.2737,601538,0
2015-06-18,7.2927,7.4554,7.2066,7.4554,778434,0
2015-06-19,7.4362,7.9053,7.4267,7.8956,1595005,0
2015-06-22,7.9339,8.135,7.9245,8.0296,964632,0
2015-06-23,8.0394,8.1253,8.0105,8.0201,585701,0
2015-06-24,7.9531,8.0394,7.8861,7.9339,448566,0
2015-06-25,7.9913,8.0775,7.8765,7.8861,383260,0
2015-06-26,7.9435,8.2785,7.9435,8.0679,1089283,0
2015-06-29,7.8861,8.0679,7.7139,7.7522,411263,0
2015-06-30,7.8287,7.9245,7.7424,7.8765,419427,0
2015-07-01,8.0105,8.0871,7.8095,7.8861,269890,0
2015-07-02,7.9339,8.0105,7.7331,7.781,198526,0
2015-07-06,7.685,7.8287,7.6276,7.7139,260071,0
2015-07-07,7.7331,7.7424,7.4554,7.6659,343451,0
2015-07-08,7.6182,7.7424,7.5607,7.7233,349093,0
2015-07-09,7.8095,7.8765,7.6182,7.6949,329450,0
2015-07-10,7.819,7.9531,7.7712,7.8861,209498,0
2015-07-13,7.8861,8.0871,7.8287,7.8287,223082,0
2015-07-14,7.8287,7.8861,7.7712,7.8,338096,0
2015-07-15,7.8287,7.8861,7.5607,7.5989,700508,0
2015-07-16,7.6373,7.8861,7.6373,7.7139,549710,0
2015-07-17,7.7522,7.8381,7.5894,7.6659,382739,0
2015-07-20,7.6373,7.7903,7.4841,7.5797,592552,0
2015-07-21,7.5797,7.781,7.5416,7.6276,226111,0
2015-07-22,7.6182,7.685,7.5225,7.5607,206363,0
2015-07-23,7.5511,7.5894,7.2353,7.2639,325272,0
2015-07-24,7.2161,7.3789,7.0823,7.1205,217021,0
2015-07-27,7.1109,7.2258,6.9385,7.0823,244502,0
2015-07-28,7.1205,7.1587,6.881,7.0535,195184,0
2015-07-29,7.0247,7.0823,6.929,7.0535,185672,0
2015-07-30,7.0056,7.1301,6.9385,7.0725,374380,0
2015-07-31,7.0725,7.3789,7.0247,7.3406,329135,0
2015-08-03,7.3598,7.5032,7.2066,7.3119,337483,0
2015-08-04,7.3213,7.4554,7.1396,7.1875,185258,0
2015-08-05,7.2639,7.2639,6.9576,7.0725,335197,0
2015-08-06,7.1491,7.1875,6.594,6.6611,802800,0
2015-08-07,6.6514,7.7331,6.594,7.6373,1332426,0
2015-08-10,7.7042,7.9435,7.5989,7.9339,609373,0
2015-08-11,7.9053,7.9818,7.3598,7.4075,445223,0
2015-08-12,7.398,7.4937,7.1778,7.4171,365184,0
2015-08-13,7.3789,7.6276,7.2927,7.5225,340839,0
2015-08-14,7.5032,8.2308,7.3885,8.1923,1144246,0
2015-08-17,8.1923,8.3072,7.819,8.1827,683350,0
2015-08-18,8.1923,8.1923,7.8956,7.9818,340943,0
2015-08-19,7.9339,8.1444,7.8095,8.0679,372811,0
2015-08-20,7.9626,7.9626,7.4841,7.5511,392875,0
2015-08-21,7.4171,7.6659,7.2066,7.2544,437283,0
2015-08-24,6.8238,7.3885,6.594,7.0344,742806,0
2015-08-25,7.3213,7.3213,7.0438,7.0535,367171,0
2015-08-26,7.2448,7.2832,6.881,7.1205,305836,0
2015-08-27,7.1396,7.1778,7.0344,7.1683,494017,0
2015-08-28,7.1301,7.2832,7.0535,7.2448,266757,0
2015-08-31,7.2927,7.9053,7.2927,7.7042,651481,0
2015-09-01,7.5511,7.5511,7.0917,7.2258,2174496,0
2015-09-02,7.2927,7.2927,7.1301,7.2639,378245,0
2015-09-03,7.2832,7.3598,7.1013,7.1875,299463,0
2015-09-04,7.1301,7.2258,6.9864,7.1013,358393,0
2015-09-08,7.2161,7.2737,7.0823,7.2066,520873,0
2015-09-09,7.2639,7.3023,7.0438,7.0725,239589,0
2015-09-10,7.0535,7.1301,6.9385,6.9674,314950,0
2015-09-11,6.8474,6.9817,6.8186,6.9146,299684,0
2015-09-14,6.9338,6.9817,6.8377,6.8954,264385,0
2015-09-15,6.9241,7.1259,6.8665,7.1161,273963,0
2015-09-16,7.1067,7.3563,7.0394,7.241,317489,0
2015-09-17,7.2506,7.4041,7.2027,7.3081,237437,0
2015-09-18,7.2506,7.3755,6.9915,7.0394,512106,0
2015-09-21,7.0969,7.1161,6.7895,6.8568,217422,0
2015-09-22,6.8087,6.8954,6.6936,6.7226,199408,0
2015-09-23,6.7895,6.7895,6.6456,6.7513,211204,0
2015-09-24,6.7127,6.7321,6.5303,6.6647,243092,0
2015-09-25,6.7226,6.7417,6.3191,6.3863,255845,0
2015-09-28,6.3959,6.5303,6.2519,6.2902,427227,0
2015-09-29,6.2902,6.3478,6.0502,6.1749,1111471,0
2015-09-30,6.2328,6.54,6.2328,6.3768,959132,0
2015-10-01,6.4151,6.4823,6.2614,6.4248,299163,0
2015-10-02,6.3768,6.5014,6.1749,6.492,281981,0
2015-10-05,6.5592,6.8186,6.54,6.7704,407317,0
2015-10-06,6.7704,6.7704,6.4823,6.5495,218568,0
2015-10-07,6.5975,6.6936,6.5111,6.6744,230230,0
2015-10-08,6.684,6.7032,6.492,6.5783,241060,0
2015-10-09,6.6168,6.6168,6.367,6.4439,257926,0
2015-10-12,6.8282,7.7597,6.7704,7.4906,1541981,0
2015-10-13,7.4811,7.8748,7.3947,7.7597,1099082,0
2015-10-14,7.75,7.7789,7.4427,7.4811,224816,0
2015-10-15,7.5291,7.7884,7.4427,7.7403,340295,0
2015-10-16,7.7884,8.0668,7.5291,8.0382,570000,0
2015-10-19,7.99,8.1534,7.8557,8.0475,275607,0
2015-10-20,8.0668,8.0956,7.9229,8.0092,130644,0
2015-10-21,8.0092,8.259,7.9421,8.0092,689959,0
2015-10-22,8.0668,8.163,7.9325,8.1436,217316,0
2015-10-23,8.2494,8.4223,8.1151,8.259,225438,0
2015-10-26,8.2686,8.5375,8.2398,8.3838,428593,0
2015-10-27,8.3263,8.3263,7.9612,8.0956,295308,0
2015-10-28,8.1436,8.4799,7.99,8.403,337169,0
2015-10-29,8.3743,8.4607,8.2494,8.2878,188057,0
2015-10-30,8.259,8.5183,8.0574,8.4127,343729,0
2015-11-02,8.3743,8.5472,8.2686,8.4799,364823,0
2015-11-03,8.4415,8.7007,8.3263,8.5278,286250,0
2015-11-04,8.5375,8.7776,8.4415,8.6623,606587,0
2015-11-05,8.6432,8.6814,8.3166,8.4992,250118,0
2015-11-06,8.6432,9.171,8.4992,8.8928,1227472,0
2015-11-09,8.8352,8.864,8.0956,8.1821,748407,0
2015-11-10,8.1342,8.3743,8.1151,8.2494,392773,0
2015-11-11,8.2494,8.4318,8.163,8.259,247202,0
2015-11-12,8.211,8.2782,7.9038,7.9998,299891,0
2015-11-13,7.9038,8.1151,7.6827,8.0475,316030,0
2015-11-16,8.0668,8.2014,7.99,8.1151,275526,0
2015-11-17,8.1436,8.1821,7.99,8.0382,273234,0
2015-11-18,8.1053,8.211,7.9421,8.1918,402041,0
2015-11-19,8.211,8.211,7.9804,8.1053,194615,0
2015-11-20,8.1821,8.2398,7.9709,8.0574,284688,0
2015-11-23,8.0668,8.1053,7.9131,8.0382,308639,0
2015-11-24,8.0284,8.0382,7.8076,7.9421,188160,0
2015-11-25,7.9709,8.1821,7.8462,8.163,435886,0
2015-11-27,8.1342,8.1534,7.9131,8.0284,140262,0
2015-11-30,8.0382,8.2398,7.9612,8.0574,446817,0
2015-12-01,8.0574,8.1534,7.9998,8.0956,654211,0
2015-12-02,8.1151,8.1821,7.9998,8.0765,297552,0
2015-12-03,8.1436,8.2303,7.9131,8.0284,288875,0
2015-12-04,8.019,8.307,7.99,8.2878,255845,0
2015-12-07,8.2974,8.3936,8.2014,8.3263,259595,0
2015-12-08,8.2205,8.3455,8.1151,8.2014,304441,0
2015-12-09,8.1436,8.4223,7.9804,8.1821,797629,0
2015-12-10,8.163,8.1725,7.8362,8.0382,321862,0
2015-12-11,7.808,7.9332,7.5189,7.5863,384254,0
2015-12-14,7.5863,7.6153,7.2296,7.2778,290980,0
2015-12-15,7.355,7.5476,7.326,7.4996,275430,0
2015-12-16,7.5381,7.6633,7.4514,7.5189,247733,0
2015-12-17,7.5669,7.6345,7.3742,7.4996,320453,0
2015-12-18,7.4514,7.5959,7.3357,7.3357,866127,0
2015-12-21,7.3934,7.4225,7.2681,7.326,364542,0
2015-12-22,7.3357,7.3934,7.2393,7.2971,319508,0
2015-12-23,7.3646,7.3742,7.2681,7.3742,141708,0
2015-12-24,7.3934,7.4996,7.3453,7.4321,82462,0
2015-12-28,7.4225,7.4225,7.2199,7.2489,473465,0
2015-12-29,7.2971,7.4032,7.2199,7.2778,456279,0
2015-12-30,7.2586,7.5669,7.2199,7.3934,427496,0
2015-12-31,7.3934,7.5863,7.2971,7.4321,451835,0
2016-01-04,7.2489,7.2971,6.9403,6.9694,797540,0
2016-01-05,7.0175,7.0368,6.7667,6.9018,305331,0
2016-01-06,6.7667,6.9596,6.7667,6.8343,342098,0
2016-01-07,6.6802,6.8248,6.6223,6.6704,760026,0
2016-01-08,6.6802,6.8825,6.6223,6.7187,523321,0
2016-01-11,6.7475,7.1331,6.7475,7.0657,562865,0
2016-01-12,7.1138,7.2393,6.8923,6.9887,651341,0
2016-01-13,7.0271,7.1909,6.8054,6.8343,394840,0
2016-01-14,6.9018,7.2199,6.7767,7.0753,442680,0
2016-01-15,6.8536,6.9887,6.7767,6.9018,344283,0
2016-01-19,7.0079,7.0945,6.6415,6.7959,424816,0
2016-01-20,6.6704,7.1669,6.5934,7.0368,583591,0
2016-01-21,7.0464,7.2778,6.844,7.2103,551943,0
2016-01-22,7.326,7.461,7.2489,7.4032,379464,0
2016-01-25,7.355,7.4321,7.2103,7.2393,283280,0
2016-01-26,7.2778,7.3453,7.0753,7.3066,275608,0
2016-01-27,7.2681,7.3646,7.0561,7.0657,289827,0
2016-01-28,7.1524,7.1622,6.8874,6.9211,206363,0
2016-01-29,6.9211,7.2007,6.8633,7.1909,357516,0
2016-02-01,7.1429,7.1524,6.9596,7.0945,291124,0
2016-02-02,6.9887,7.0503,6.844,6.8825,252289,0
2016-02-03,6.9788,7.0561,6.8151,6.9211,262533,0
2016-02-04,6.9018,7.0368,6.7475,6.8151,207636,0
2016-02-05,6.7767,6.8248,6.3909,6.4296,732973,0
2016-02-08,6.3235,6.3717,6.198,6.2946,577213,0
2016-02-09,6.1694,6.5646,6.1018,6.4584,542890,0
2016-02-10,6.5259,6.8262,6.3621,6.4971,537816,0
2016-02-11,6.3428,6.5453,6.2657,6.4971,739596,0
2016-02-12,6.5741,6.8151,6.4423,6.7959,425672,0
2016-02-16,6.873,7.0368,6.8233,6.9308,424684,0
2016-02-17,6.9788,7.1014,6.7283,7.0561,498309,0
2016-02-18,7.0464,7.1622,6.7909,7.1331,499195,0
2016-02-19,7.1236,7.461,7.0753,7.3646,645656,0
2016-02-22,7.4898,7.5381,7.326,7.3934,371031,0
2016-02-23,7.3646,7.4706,7.2681,7.2873,177266,0
2016-02-24,7.1717,7.4706,7.0917,7.4417,503303,0
2016-02-25,7.4417,7.5189,7.2873,7.4802,233135,0
2016-02-26,7.2586,7.9073,6.9788,7.355,594517,0
2016-02-29,7.3742,7.5766,7.2971,7.4417,455300,0
2016-03-01,7.4802,7.7117,7.4129,7.461,348392,0
2016-03-02,7.4321,7.4996,7.3453,7.3742,341531,0
2016-03-03,7.355,7.5959,7.2489,7.4706,385888,0
2016-03-04,7.4514,7.6537,7.4514,7.6345,327343,0
2016-03-07,7.5669,7.7501,7.3983,7.5092,468860,0
2016-03-08,7.4898,7.6731,7.4321,7.4514,384996,0
2016-03-09,7.4621,7.5879,7.4139,7.4718,276641,0
2016-03-10,7.5204,7.5493,7.404,7.4525,283905,0
2016-03-11,7.5009,7.6365,7.5001,7.5686,200059,0
2016-03-14,7.5204,7.5978,7.4525,7.4911,138684,0
2016-03-15,7.4235,7.5493,7.259,7.3558,328721,0
2016-03-16,7.3072,7.4911,7.3072,7.3847,244831,0
2016-03-17,7.346,7.4718,7.3171,7.4235,218314,0
2016-03-18,7.4911,7.5686,7.3944,7.4332,414253,0
2016-03-21,7.4428,7.4911,7.2783,7.3266,294664,0
2016-03-22,7.2686,7.346,7.0557,7.0848,292929,0
2016-03-23,7.1235,7.1911,6.8719,6.9007,283354,0
2016-03-24,6.8234,6.9394,6.8234,6.9201,368755,0
2016-03-28,6.9687,7.0653,6.8912,7.0169,379631,0
2016-03-29,7.0266,7.3072,7.0266,7.2783,348419,0
2016-03-30,7.2976,7.346,7.2396,7.2879,313549,0
2016-03-31,7.259,7.3558,7.0943,7.2009,384903,0
2016-04-01,7.1235,7.4109,7.0848,7.3072,278402,0
2016-04-04,7.2879,7.3751,6.9976,7.0073,455628,0
2016-04-05,6.9588,7.0266,6.8524,6.8621,368149,0
2016-04-06,6.8427,7.0266,6.8427,7.0073,212616,0
2016-04-07,6.9394,7.0943,6.833,6.8719,186318,0
2016-04-08,6.804,7.0266,6.7653,6.9007,248095,0
2016-04-11,6.9201,7.0363,6.8476,6.8814,177206,0
2016-04-12,6.8719,6.9687,6.8234,6.8621,206202,0
2016-04-13,6.8814,7.075,6.8719,7.0653,258880,0
2016-04-14,7.0848,7.1331,6.9782,7.0169,142900,0
2016-04-15,6.9976,7.0363,6.9299,6.9588,179364,0
2016-04-18,6.9106,6.9976,6.8234,6.8912,237120,0
2016-04-19,6.8912,7.046,6.8912,6.9782,213444,0
2016-04-20,6.9493,7.0363,6.8524,6.8912,187370,0
2016-04-21,6.8912,6.9588,6.8524,6.9299,106604,0
2016-04-22,6.9106,7.2396,6.9106,7.2202,350611,0
2016-04-25,7.1235,7.2202,6.9782,7.075,241780,0
2016-04-26,7.0266,7.2976,6.9976,7.2783,177689,0
2016-04-27,7.2879,7.404,7.1524,7.2299,175462,0
2016-04-28,7.1911,7.2493,7.0653,7.0653,243237,0
2016-04-29,7.046,7.7428,7.0024,7.6947,1110602,0
2016-05-02,7.7041,8.043,7.5879,8.0042,873817,0
2016-05-03,7.9075,8.0042,7.7526,7.7719,213409,0
2016-05-04,7.7719,7.9269,7.6461,7.7428,394815,0
2016-05-05,7.7719,7.9269,7.6947,7.714,227223,0
2016-05-06,6.9106,7.7816,6.9007,7.5978,947619,0
2016-05-09,7.5686,7.83,7.3654,7.6847,274986,0
2016-05-10,7.714,7.7816,7.4235,7.4621,313851,0
2016-05-11,7.4718,7.4718,7.075,7.1429,366425,0
2016-05-12,7.1718,7.2493,6.9588,7.0363,203000,0
2016-05-13,6.988,7.0653,6.7944,6.9106,291081,0
2016-05-16,6.9007,6.9588,6.7751,6.9201,486288,0
2016-05-17,6.9007,6.9782,6.717,6.7846,346337,0
2016-05-18,6.7363,6.7944,6.6405,6.7073,275860,0
2016-05-19,6.6299,6.7266,6.5718,6.6492,231649,0
2016-05-20,6.6783,6.7944,6.6589,6.717,180423,0
2016-05-23,6.6783,6.717,6.5524,6.6299,320792,0
2016-05-24,6.6492,6.8912,6.6395,6.8524,211192,0
2016-05-25,6.8137,6.9299,6.7846,6.8427,174216,0
2016-05-26,6.833,6.9394,6.833,6.9007,129063,0
2016-05-27,6.9201,7.046,6.8719,7.0169,198699,0
2016-05-31,6.8814,7.0073,6.7846,6.988,481734,0
2016-06-01,6.988,6.988,6.8719,6.9588,953021,0
2016-06-02,6.9588,7.0848,6.8814,6.9976,224580,0
2016-06-03,6.9588,6.988,6.8283,6.8912,258932,0
2016-06-06,6.8719,6.9782,6.833,6.9394,151229,0
2016-06-07,6.9106,6.9782,6.8728,6.9299,194362,0
2016-06-08,6.9201,6.9976,6.8719,6.9782,124400,0
2016-06-09,6.9201,7.0266,6.8719,7.0073,204911,0
2016-06-10,6.9106,6.9687,6.7363,6.804,229581,0
2016-06-13,6.7662,6.8538,6.6691,6.7178,358513,0
2016-06-14,6.6886,6.7956,6.6667,6.7858,298067,0
2016-06-15,6.8247,6.8635,6.7178,6.7178,147613,0
2016-06-16,6.708,6.708,6.4358,6.6497,503447,0
2016-06-17,6.6691,6.679,6.4164,6.4747,693855,0
2016-06-20,6.5622,6.679,6.5525,6.5622,246393,0
2016-06-21,6.5915,6.5915,6.2802,6.3386,495141,0
2016-06-22,6.3677,6.3775,6.2608,6.3192,399478,0
2016-06-23,6.4358,6.5525,6.3677,6.4845,360902,0
2016-06-24,6.1733,6.3775,6.1733,6.3095,615269,0
2016-06-27,6.2025,6.2802,5.7746,5.9595,1485126,0
2016-06-28,6.0373,6.183,5.979,6.0762,430537,0
2016-06-29,6.1636,6.5817,6.0957,6.4845,795450,0
2016-06-30,6.4845,6.6109,6.3775,6.533,625673,0
2016-07-01,6.5039,6.7662,6.5039,6.7178,352617,0
2016-07-05,6.6691,6.7372,6.3775,6.5719,818461,0
2016-07-06,6.5234,6.6595,6.4942,6.64,270687,0
2016-07-07,6.6984,6.7468,6.6691,6.7274,294455,0
2016-07-08,6.7662,6.9317,6.6984,6.815,368797,0
2016-07-11,6.815,6.9123,6.7956,6.8734,262786,0
2016-07-12,6.8929,6.9996,6.8734,6.9607,571168,0
2016-07-13,6.9219,7.1213,6.9024,7.1163,368116,0
2016-07-14,7.1552,7.1747,7.0386,7.0775,204947,0
2016-07-15,7.1357,7.1357,6.9996,7.0775,275811,0
2016-07-18,7.0678,7.1262,7.0191,7.1163,365240,0
2016-07-19,7.1067,7.1357,6.9996,7.058,393019,0
2016-07-20,7.0872,7.1357,6.9996,7.0872,209460,0
2016-07-21,7.058,7.1357,7.0386,7.1067,260270,0
2016-07-22,7.0775,7.301,7.0775,7.2816,453897,0
2016-07-25,7.2622,7.272,7.0969,7.1552,253895,0
2016-07-26,7.1845,7.2135,7.058,7.1941,271854,0
2016-07-27,7.2039,7.2524,7.1067,7.1456,215752,0
2016-07-28,7.1552,7.1552,7.0444,7.0969,292959,0
2016-07-29,7.1067,7.1893,7.0386,7.058,482267,0
2016-08-01,7.0289,7.2088,7.0095,7.1456,273863,0
2016-08-02,7.1747,7.1747,7.058,7.0969,671310,0
2016-08-03,7.0678,7.2427,7.0095,7.1651,451957,0
2016-08-04,7.2427,7.5928,7.2427,7.4858,633828,0
2016-08-05,7.5539,7.7774,7.5539,7.7094,404009,0
2016-08-08,7.7774,7.7774,7.5636,7.6608,318843,0
2016-08-09,7.5928,7.6608,7.4274,7.4372,235801,0
2016-08-10,7.4858,7.5636,7.3886,7.5053,421738,0
2016-08-11,7.5441,7.6316,7.5441,7.5733,178836,0
2016-08-12,7.5636,7.6413,7.4372,7.5053,189665,0
2016-08-15,7.5247,7.6122,7.4664,7.5539,228551,0
2016-08-16,7.5343,7.5733,7.3886,7.408,301996,0
2016-08-17,7.3789,7.4955,7.3789,7.4468,232534,0
2016-08-18,7.4177,7.5539,7.3886,7.5441,353248,0
2016-08-19,7.5247,7.6608,7.4858,7.5928,323691,0
2016-08-22,7.583,7.6024,7.4664,7.5343,168441,0
2016-08-23,7.5928,7.6413,7.4761,7.5343,252715,0
2016-08-24,7.5247,7.5928,7.272,7.301,280661,0
2016-08-25,7.2914,7.3595,7.2427,7.3496,153251,0
2016-08-26,7.3205,7.408,7.2816,7.3302,284118,0
2016-08-29,7.3205,7.3789,7.2524,7.2816,159573,0
2016-08-30,7.233,7.3302,7.2039,7.233,177892,0
2016-08-31,7.2622,7.3302,7.2039,7.3108,297748,0
2016-09-01,7.3595,7.4567,7.3399,7.3983,121515,0
2016-09-02,7.4761,7.6511,7.4274,7.6122,180015,0
2016-09-06,7.6122,7.6706,7.4761,7.5053,234750,0
2016-09-07,7.5053,7.6122,7.4858,7.5441,642848,0
2016-09-08,7.5441,7.6219,7.4567,7.4761,200451,0
2016-09-09,7.3886,7.4177,7.1651,7.1747,327891,0
2016-09-12,7.1456,7.3496,7.1163,7.3205,223361,0
2016-09-13,7.2338,7.2925,6.9605,7.0777,548743,0
2016-09-14,7.0484,7.2436,6.9704,7.2241,659677,0
2016-09-15,7.2338,7.2827,7.1461,7.1851,165452,0
2016-09-16,7.1948,7.2241,7.107,7.1948,653543,0
2016-09-19,7.2338,7.312,7.1557,7.2143,181941,0
2016-09-20,7.1851,7.2241,7.0581,7.107,436482,0
2016-09-21,7.068,7.1851,7.0484,7.1753,216286,0
2016-09-22,7.2241,7.2827,7.1557,7.273,460130,0
2016-09-23,7.2338,7.312,7.1657,7.2046,361152,0
2016-09-26,7.1461,7.1461,7.0386,7.0875,207777,0
2016-09-27,7.0581,7.1461,7.0484,7.0972,139330,0
2016-09-28,7.0875,7.2338,7.0875,7.2338,175833,0
2016-09-29,7.1948,7.3217,7.1657,7.2241,161571,0
2016-09-30,7.2338,7.4975,7.2338,7.4486,238226,0
2016-10-03,7.3999,7.434,7.3315,7.3901,114223,0
2016-10-04,7.4682,7.4878,7.3706,7.4194,73132,0
2016-10-05,7.478,7.5365,7.4096,7.5073,111932,0
2016-10-06,7.4682,7.556,7.3804,7.5073,132469,0
2016-10-07,7.5365,7.5365,7.2827,7.3412,155310,0
2016-10-10,7.3999,7.4389,7.3412,7.3804,105334,0
2016-10-11,7.3706,7.3706,7.1167,7.1266,135745,0
2016-10-12,7.1557,7.2143,7.0777,7.1266,81661,0
2016-10-13,7.0777,7.0777,6.9508,6.9899,152840,0
2016-10-14,6.9899,7.0777,6.8824,6.9118,261553,0
2016-10-17,6.9118,6.9508,6.8141,6.8824,246756,0
2016-10-18,6.98,6.98,6.8824,6.8923,158662,0
2016-10-19,6.9313,7.0191,6.8923,6.9409,194980,0
2016-10-20,6.9019,6.9214,6.658,6.7165,447708,0
2016-10-21,6.6286,6.7262,6.5993,6.7262,335550,0
2016-10-24,6.7946,6.8336,6.6383,6.7165,282817,0
2016-10-25,6.6677,6.736,6.6481,6.7067,176006,0
2016-10-26,6.6872,6.697,6.5993,6.6481,180720,0
2016-10-27,6.697,6.697,6.5407,6.5896,155571,0
2016-10-28,6.5603,6.6676,6.5505,6.5701,155088,0
2016-10-31,6.6383,6.6383,6.4919,6.5407,232385,0
2016-11-01,6.5407,6.5896,6.3454,6.4431,187022,0
2016-11-02,6.4431,6.4919,6.2479,6.2479,97510,0
2016-11-03,6.3454,6.3454,6.199,6.199,192249,0
2016-11-04,5.6621,6.1503,5.0764,5.8574,624254,0
2016-11-07,5.9062,5.9551,5.7598,5.8086,373010,0
2016-11-08,5.7109,5.8086,5.6134,5.7598,678163,0
2016-11-09,5.6134,5.9062,5.6134,5.9062,556531,0
2016-11-10,6.0037,6.2967,5.8574,6.199,586001,0
2016-11-11,6.2479,6.3943,6.199,6.3454,596406,0
2016-11-14,6.4431,6.4919,6.2967,6.4431,563144,0
2016-11-15,6.3943,6.736,6.2772,6.736,382934,0
2016-11-16,6.6872,6.8336,6.5359,6.6872,349996,0
2016-11-17,6.7848,6.7848,6.3943,6.4431,406028,0
2016-11-18,6.4919,6.5407,6.2967,6.4431,523741,0
2016-11-21,6.4919,6.5407,6.3943,6.4919,115849,0
2016-11-22,6.5407,6.736,6.4919,6.6872,149904,0
2016-11-23,6.6383,6.6872,6.5407,6.5896,251346,0
2016-11-25,6.5896,6.8336,6.5896,6.736,135195,0
2016-11-28,6.6383,6.736,6.4919,6.4919,261229,0
2016-11-29,6.5407,6.6383,6.4919,6.5407,240622,0
2016-11-30,6.5407,6.6383,6.4431,6.4431,123336,0
2016-12-01,6.5407,6.5896,6.3943,6.4919,156558,0
2016-12-02,6.4919,6.5407,6.4431,6.4919,139898,0
2016-12-05,6.736,6.98,6.4919,6.6383,662974,0
2016-12-06,6.6872,6.736,6.4431,6.5407,283437,0
2016-12-07,6.6383,6.6872,6.4676,6.5896,431510,0
2016-12-08,6.6383,6.8336,6.5896,6.8336,323909,0
2016-12-09,6.736,6.9313,6.5896,6.6383,466358,0
2016-12-12,6.669,6.669,6.4238,6.4238,194576,0
2016-12-13,6.4238,6.571,6.4238,6.4729,622460,0
2016-12-14,6.4729,6.571,6.4238,6.4729,170864,0
2016-12-15,6.5219,6.62,6.3993,6.4238,296691,0
2016-12-16,6.4729,6.62,6.4238,6.571,536649,0
2016-12-19,6.62,6.62,6.4729,6.4729,207429,0
2016-12-20,6.4729,6.62,6.4729,6.571,235530,0
2016-12-21,6.5219,6.571,6.4238,6.5219,145000,0
2016-12-22,6.5219,6.571,6.4729,6.4729,84959,0
2016-12-23,6.5219,6.62,6.4238,6.62,112846,0
2016-12-27,6.669,6.669,6.571,6.669,180131,0
2016-12-28,6.62,6.7181,6.4729,6.571,182663,0
2016-12-29,6.571,6.669,6.5465,6.62,218179,0
2016-12-30,6.62,6.8651,6.571,6.8651,296070,0
2017-01-03,6.9143,6.9143,6.4484,6.571,417981,0
2017-01-04,6.5219,6.669,6.5219,6.62,361034,0
2017-01-05,6.5219,6.571,6.3503,6.4238,322343,0
2017-01-06,6.4729,6.4729,6.3258,6.4238,233970,0
2017-01-09,6.3748,6.4238,6.3258,6.3258,124966,0
2017-01-10,6.3258,6.4238,6.3258,6.3748,259037,0
2017-01-11,6.3258,6.4238,6.2767,6.4238,278314,0
2017-01-12,6.3258,6.4238,6.1296,6.2277,185729,0
2017-01-13,6.2277,6.3748,6.2277,6.3258,215282,0
2017-01-17,5.8845,5.8845,5.0507,5.4921,1675049,0
2017-01-18,5.5902,5.5902,5.1488,5.2469,671645,0
2017-01-19,5.1488,5.3299,5.0018,5.0507,746189,0
2017-01-20,5.0507,5.1488,4.9037,5.0018,434648,0
2017-01-23,5.0018,5.0999,4.8547,5.0018,400045,0
2017-01-24,4.9526,5.0507,4.8056,5.0507,571952,0
2017-01-25,5.0507,5.198,5.0018,5.198,584924,0
2017-01-26,5.2469,5.2469,5.0999,5.198,234041,0
2017-01-27,5.198,5.198,5.0704,5.198,173846,0
2017-01-30,5.198,5.345,5.0507,5.198,463616,0
2017-01-31,5.198,5.3205,5.0999,5.296,495802,0
2017-02-01,5.345,5.345,5.0507,5.1488,344305,0
2017-02-02,5.198,5.198,5.0018,5.1488,241989,0
2017-02-03,5.198,5.296,5.0999,5.2469,298180,0
2017-02-06,5.198,5.2469,5.0999,5.1488,246073,0
2017-02-07,5.2469,5.4921,5.0507,5.296,858289,0
2017-02-08,5.345,5.3941,5.0507,5.296,531340,0
2017-02-09,5.296,5.3892,5.1488,5.1488,694767,0
2017-02-10,5.2469,5.2715,5.1488,5.198,384986,0
2017-02-13,5.296,5.296,5.198,5.2469,519154,0
2017-02-14,5.2469,5.345,5.198,5.2469,851746,0
2017-02-15,5.296,5.3205,5.1488,5.2469,518381,0
2017-02-16,5.2469,5.296,5.198,5.296,271728,0
2017-02-17,5.296,5.345,5.198,5.296,513522,0
2017-02-21,5.296,5.4431,5.2469,5.4431,539951,0
2017-02-22,5.3941,5.4921,5.345,5.3941,379320,0
2017-02-23,5.4431,5.4431,5.2469,5.4431,516268,0
2017-02-24,5.345,5.5412,5.296,5.5412,523535,0
2017-02-27,5.5412,5.5412,5.296,5.345,533256,0
2017-02-28,5.345,5.4676,5.2469,5.2469,371366,0
2017-03-01,5.3941,5.4725,5.2862,5.4431,683333,0
2017-03-02,5.4431,5.4921,5.296,5.4431,591404,0
2017-03-03,5.8845,6.2767,5.8845,5.9826,3009009,0
2017-03-06,5.9826,6.2277,5.7373,6.1786,1196722,0
2017-03-07,6.1786,6.1786,5.9826,6.0806,778253,0
2017-03-08,6.0806,6.2277,6.0316,6.0316,437407,0
2017-03-09,6.0316,6.1296,5.9335,6.0806,336935,0
2017-03-10,6.1114,6.1607,6.0128,6.0621,301297,0
2017-03-13,6.0128,6.1607,5.9389,6.0621,318727,0
2017-03-14,6.0621,6.1607,6.0128,6.1114,271821,0
2017-03-15,6.1114,6.1557,6.0621,6.0621,225167,0
2017-03-16,6.0621,6.1114,6.0128,6.0128,214138,0
2017-03-17,6.0128,6.1607,5.9142,6.1607,720796,0
2017-03-20,6.1607,6.3085,5.9635,6.1607,372787,0
2017-03-21,6.21,6.3578,6.0128,6.0621,544200,0
2017-03-22,6.0128,6.1114,5.7664,6.0621,347884,0
2017-03-23,6.0621,6.21,5.9142,6.0128,334174,0
2017-03-24,6.0128,6.0621,5.865,6.0128,245887,0
2017-03-27,5.9635,6.0621,5.9142,5.9635,278000,0
2017-03-28,5.9635,6.1114,5.9142,6.0128,271329,0
2017-03-29,6.0128,6.21,6.0128,6.0621,219217,0
2017-03-30,6.0621,6.1607,6.0128,6.0128,440280,0
2017-03-31,6.0128,6.136,6.0128,6.1114,1173706,0
2017-04-03,6.1114,6.21,6.0128,6.0621,432351,0
2017-04-04,6.0621,6.21,6.0621,6.1607,249352,0
2017-04-05,6.1607,6.3085,6.0621,6.1114,341919,0
2017-04-06,6.1114,6.21,6.0867,6.21,159808,0
2017-04-07,6.1607,6.3578,6.1607,6.3578,288481,0
2017-04-10,6.3085,6.4071,6.1607,6.1607,339753,0
2017-04-11,6.1607,6.21,6.1114,6.1114,161625,0
2017-04-12,6.1114,6.1607,5.9635,6.0621,253928,0
2017-04-13,6.0621,6.1114,5.9635,6.0128,348585,0
2017-04-17,6.0621,6.21,6.0621,6.0621,199782,0
2017-04-18,6.0621,6.1114,6.0128,6.1114,210460,0
2017-04-19,6.1607,6.1607,6.0621,6.0621,120629,0
2017-04-20,6.1114,6.1114,6.0621,6.0621,129509,0
2017-04-21,6.0621,6.1607,6.0621,6.0621,176973,0
2017-04-24,6.1607,6.21,6.1114,6.1607,185264,0
2017-04-25,6.2592,6.3085,6.136,6.1607,183186,0
2017-04-26,6.1607,6.3578,6.1114,6.3085,468957,0
2017-04-27,6.3085,6.3578,6.2592,6.3085,170517,0
2017-04-28,6.3085,6.3085,6.0128,6.1114,247281,0
2017-05-01,6.1607,6.21,5.9635,6.1607,156641,0
2017-05-02,6.1607,6.1607,6.0128,6.1114,240513,0
2017-05-03,6.0621,6.1114,5.7911,5.865,613255,0
2017-05-04,5.8157,5.865,5.7171,5.7171,293441,0
2017-05-05,5.6678,5.865,5.4706,5.6186,526297,0
2017-05-08,5.6678,5.7171,5.5446,5.5692,218667,0
2017-05-09,5.6186,5.8896,5.5692,5.7664,448467,0
2017-05-10,5.7664,5.7664,5.4706,5.52,336055,0
2017-05-11,5.4706,5.5939,5.4706,5.52,188141,0
2017-05-12,5.52,5.5692,5.3721,5.4706,288371,0
2017-05-15,5.52,5.6186,5.4214,5.6186,173553,0
2017-05-16,5.6186,5.6678,5.4706,5.5692,622522,0
2017-05-17,5.4706,5.6186,5.4706,5.5692,536149,0
2017-05-18,5.52,5.6186,5.4706,5.52,322820,0
2017-05-19,5.4706,5.5692,5.4706,5.52,205098,0
2017-05-22,5.52,5.6186,5.4214,5.5692,525742,0
2017-05-23,5.5692,5.5692,5.4706,5.52,228441,0
2017-05-24,5.52,5.5446,5.4214,5.52,223241,0
2017-05-25,5.5692,5.7171,5.52,5.6678,334085,0
2017-05-26,5.6186,5.8157,5.5939,5.7664,221570,0
2017-05-30,5.7171,5.9142,5.7171,5.865,387685,0
2017-05-31,5.9142,5.9142,5.6186,5.6678,290446,0
2017-06-01,5.6678,5.9142,5.6678,5.8157,189488,0
2017-06-02,5.7664,5.9389,5.7664,5.865,301038,0
2017-06-05,5.8157,5.865,5.7171,5.7171,175275,0
2017-06-06,5.7171,5.7664,5.6186,5.6678,182675,0
2017-06-07,5.6678,5.7664,5.4706,5.5692,381248,0
2017-06-08,5.6186,5.7664,5.5875,5.7171,242507,0
2017-06-09,5.7171,5.9142,5.6186,5.9142,294623,0
2017-06-12,5.865,5.9882,5.7664,5.9635,462993,0
2017-06-13,5.945,6.1431,5.8954,6.0936,312710,0
2017-06-14,6.044,6.2917,6.044,6.2422,681363,0
2017-06-15,6.1927,6.267,6.0936,6.1927,453527,0
2017-06-16,6.0936,6.2917,6.044,6.2422,804962,0
2017-06-19,6.2422,6.3908,6.1431,6.3413,400820,0
2017-06-20,6.3413,6.4404,6.1927,6.2422,313114,0
2017-06-21,6.2422,6.3413,6.1431,6.2917,727279,0
2017-06-22,6.2917,6.4404,6.2422,6.3908,557171,0
2017-06-23,6.3908,6.4404,6.2917,6.3908,670637,0
2017-06-26,6.3908,6.4404,6.2917,6.4404,356875,0
2017-06-27,6.4404,6.4404,6.3413,6.3413,134842,0
2017-06-28,6.3413,6.6636,6.2917,6.589,473275,0
2017-06-29,6.589,6.589,6.3908,6.589,327719,0
2017-06-30,6.589,6.6271,6.3413,6.5394,316357,0
2017-07-03,6.5394,6.589,6.3908,6.589,154949,0
2017-07-05,6.589,6.589,6.3908,6.5394,254841,0
2017-07-06,6.4404,6.5394,6.3413,6.4404,517487,0
2017-07-07,6.4404,6.4899,6.3908,6.4899,126969,0
2017-07-10,6.5394,6.6385,6.3908,6.4899,587143,0
2017-07-11,6.4899,6.589,6.4404,6.589,466873,0
2017-07-12,6.6385,6.6385,6.4651,6.589,297174,0
2017-07-13,6.5394,6.7376,6.4899,6.6881,407636,0
2017-07-14,6.6881,6.7624,6.6138,6.7376,183373,0
2017-07-17,6.6881,6.7872,6.589,6.7376,488106,0
2017-07-18,6.7376,6.7376,6.589,6.6385,202587,0
2017-07-19,6.6385,6.6881,6.5394,6.589,231336,0
2017-07-20,6.589,6.7872,6.5394,6.7376,492166,0
2017-07-21,6.7872,6.8367,6.589,6.7872,298476,0
2017-07-24,6.7376,6.7872,6.589,6.6385,427791,0
2017-07-25,6.6881,6.7128,6.589,6.6385,367164,0
2017-07-26,6.6385,6.6881,6.4899,6.4899,150850,0
2017-07-27,6.5394,6.6385,6.4404,6.4404,346551,0
2017-07-28,6.4404,6.5394,6.4404,6.4404,660139,0
2017-07-31,6.4404,6.4899,6.3413,6.4404,381674,0
2017-08-01,6.4899,6.5394,6.3661,6.5394,348937,0
2017-08-02,6.5394,6.5394,6.3413,6.3908,613253,0
2017-08-03,6.4404,6.6138,6.044,6.2422,561777,0
2017-08-04,6.2422,6.2917,5.9697,6.044,782447,0
2017-08-07,6.044,6.044,5.8459,5.945,413542,0
2017-08-08,5.8954,5.9945,5.7468,5.9945,671368,0
2017-08-09,5.945,5.945,5.7963,5.8459,473100,0
2017-08-10,5.7963,5.8954,5.6477,5.7468,356435,0
2017-08-11,5.6477,5.945,5.5486,5.8954,374248,0
2017-08-14,5.945,5.9945,5.7963,5.8954,372386,0
2017-08-15,5.8954,5.8954,5.6477,5.6972,371143,0
2017-08-16,5.6972,5.7468,5.5486,5.5486,252711,0
2017-08-17,5.4991,5.6477,5.4495,5.4495,427634,0
2017-08-18,5.4,5.6477,5.4,5.5982,461275,0
2017-08-21,5.5486,5.5982,5.4,5.4991,451666,0
2017-08-22,5.4991,5.5982,5.4991,5.5486,197950,0
2017-08-23,5.5486,5.6229,5.4495,5.5982,275303,0
2017-08-24,5.5982,5.6972,5.4991,5.4991,209404,0
2017-08-25,5.4991,5.5982,5.4991,5.5486,192352,0
2017-08-28,5.5982,5.6477,5.4495,5.4991,415522,0
2017-08-29,5.4495,5.6477,5.4,5.5486,437236,0
2017-08-30,5.5486,5.6477,5.4991,5.5982,87448,0
2017-08-31,5.5486,5.6304,5.3505,5.4991,366261,0
2017-09-01,5.5486,5.6477,5.4991,5.5982,221718,0
2017-09-05,5.5486,5.6229,5.4,5.4991,324920,0
2017-09-06,5.4991,5.5486,5.4,5.4991,267868,0
2017-09-07,5.4991,5.4991,5.3505,5.4495,306733,0
2017-09-08,5.4495,5.4495,5.3505,5.4,226818,0
2017-09-11,5.4,5.4495,5.3505,5.4,233316,0
2017-09-12,5.4,5.4743,5.3505,5.4,336738,0
2017-09-13,5.4,5.625,5.4,5.6,250766,0
2017-09-14,5.65,5.65,5.525,5.6,209324,0
2017-09-15,5.7,5.7,5.55,5.7,497288,0
2017-09-18,5.65,5.85,5.6,5.8,326524,0
2017-09-19,5.8,5.83,5.7,5.75,170484,0
2017-09-20,5.75,5.8,5.6,5.7,249248,0
2017-09-21,5.7,5.75,5.6,5.75,229807,0
2017-09-22,5.75,5.8,5.65,5.75,200709,0
2017-09-25,5.75,5.85,5.7,5.75,332166,0
2017-09-26,5.75,5.85,5.65,5.75,309868,0
2017-09-27,5.8,5.84,5.71,5.8,312988,0
2017-09-28,5.75,5.8,5.65,5.75,236784,0
2017-09-29,5.8,5.8,5.625,5.7,363295,0
2017-10-02,5.75,5.775,5.6,5.7,358403,0
2017-10-03,5.75,5.8,5.65,5.7,244000,0
2017-10-04,5.75,5.8,5.675,5.75,218753,0
2017-10-05,5.8,5.85,5.7,5.75,261387,0
2017-10-06,5.75,5.8,5.625,5.75,240566,0
2017-10-09,5.7,5.8,5.6,5.65,234342,0
2017-10-10,5.7,5.7,5.45,5.55,410852,0
2017-10-11,5.5,5.55,5.2,5.45,727501,0
2017-10-12,5.5,5.5,5.3,5.3,368371,0
2017-10-13,5.25,5.4,5.2,5.3,207145,0
2017-10-16,5.35,5.4,5.3,5.35,259463,0
2017-10-17,5.35,5.4,5.25,5.35,217595,0
2017-10-18,5.4,5.45,5.35,5.4,154802,0
2017-10-19,5.35,5.4,5.25,5.3,176110,0
2017-10-20,5.3,5.4,5.25,5.3,160836,0
2017-10-23,5.3,5.4,5.2,5.25,142420,0
2017-10-24,5.3,5.4,5.3,5.3,215351,0
2017-10-25,5.25,5.35,5.225,5.25,196930,0
2017-10-26,5.25,5.4,5.25,5.35,222046,0
2017-10-27,5.35,5.35,5.2,5.25,306609,0
2017-10-30,5.3,5.325,5.15,5.2,342523,0
2017-10-31,5.2,5.25,5.15,5.2,467090,0
2017-11-01,5.2,5.3,5.15,5.25,363749,0
2017-11-02,5.2,5.35,5.1,5.15,802631,0
2017-11-03,5.5,5.5,5.05,5.1,593786,0
2017-11-06,5.15,5.4,5.15,5.3,1252044,0
2017-11-07,5.35,5.85,5.305,5.7,1004328,0
2017-11-08,5.75,5.875,5.7,5.85,1063092,0
2017-11-09,5.8,5.85,5.675,5.7,1094174,0
2017-11-10,5.65,5.95,5.65,5.75,838554,0
