Date,Open,High,Low,Close,Volume,OpenInt
2005-06-22,8.1746,8.1746,8.1746,8.1746,0,0
2005-06-23,8.1791,8.2176,7.9826,8.1935,4523081,0
2005-06-24,8.2268,8.2398,8.1746,8.2225,976120,0
2005-06-27,8.2268,8.2268,8.1883,8.2225,212967,0
2005-06-28,8.2268,8.2268,8.1746,8.1746,609308,0
2005-06-29,8.1883,8.2338,8.1746,8.1791,100938,0
2005-06-30,8.2554,8.2554,8.1746,8.1996,239339,0
2005-07-01,8.2338,8.2398,8.1996,8.1996,145866,0
2005-07-05,8.2554,8.2554,8.1883,8.2268,82624,0
2005-07-06,8.2441,8.2441,8.2063,8.2225,121870,0
2005-07-07,8.1746,8.2398,8.1746,8.2398,77872,0
2005-07-08,8.2398,8.2554,8.1935,8.2268,323849,0
2005-07-11,8.2225,8.2225,8.1791,8.212,189658,0
2005-07-12,8.2268,8.2813,8.2268,8.2763,97588,0
2005-07-13,8.2813,8.6635,8.2176,8.3647,108206,0
2005-07-14,8.4466,8.6732,8.4194,8.5267,127356,0
2005-07-15,8.6089,8.6935,8.4732,8.6089,111225,0
2005-07-18,8.5554,8.719,8.4466,8.6524,139666,0
2005-07-19,8.719,8.7738,8.4466,8.6635,77827,0
2005-07-20,8.7119,8.719,8.6089,8.719,72539,0
2005-07-21,8.6635,8.8291,8.6133,8.7738,95387,0
2005-07-22,8.8828,8.8828,8.5881,8.6089,92719,0
2005-07-25,8.8164,8.8216,8.5267,8.6315,97507,0
2005-07-26,8.5267,8.719,8.326,8.5456,457925,0
2005-07-27,8.6371,8.6371,8.1996,8.3103,311594,0
2005-07-28,8.4466,8.4466,8.1996,8.2338,317110,0
2005-07-29,8.3103,8.3365,8.2268,8.2813,197184,0
2005-08-01,8.2268,8.3103,8.2268,8.2398,148646,0
2005-08-02,8.3103,8.4466,8.2554,8.3103,275573,0
2005-08-03,8.4787,8.4787,8.3103,8.3103,207232,0
2005-08-04,8.5016,8.5016,8.2919,8.3647,110749,0
2005-08-05,8.3895,8.4333,8.2613,8.2613,223167,0
2005-08-08,8.3154,8.3647,8.2176,8.2763,114705,0
2005-08-09,8.2675,8.3032,8.2063,8.2813,66978,0
2005-08-10,8.2813,8.2813,8.1746,8.1746,203981,0
2005-08-11,8.2268,8.2813,8.1634,8.2813,168813,0
2005-08-12,8.2176,8.3647,8.2063,8.3032,85307,0
2005-08-15,8.2398,8.3032,8.2225,8.2225,82579,0
2005-08-16,8.1996,8.3032,8.1634,8.1634,66089,0
2005-08-17,8.1746,8.2554,8.1746,8.2063,98598,0
2005-08-18,8.1935,8.212,8.1575,8.1695,103584,0
2005-08-19,8.1746,8.212,8.1471,8.1935,82178,0
2005-08-22,8.1746,8.212,8.1514,8.1746,87856,0
2005-08-23,8.1746,8.212,8.0435,8.055,99543,0
2005-08-24,8.0712,8.1746,8.055,8.0899,111529,0
2005-08-25,8.0657,8.1746,8.0657,8.1195,91528,0
2005-08-26,8.1883,8.1883,8.0435,8.0813,54856,0
2005-08-29,8.0435,8.1514,7.8987,8.1514,222982,0
2005-08-30,8.1695,8.1746,8.0374,8.1634,112169,0
2005-08-31,8.2613,8.2613,8.0265,8.1252,165229,0
2005-09-01,8.1831,8.2398,8.0078,8.2398,92945,0
2005-09-02,8.299,8.299,8.0483,8.0899,30909,0
2005-09-06,8.2554,8.2554,8.1195,8.1746,40539,0
2005-09-07,8.2268,8.2268,8.0712,8.1575,77198,0
2005-09-08,8.2268,8.2268,8.0078,8.1009,86707,0
2005-09-09,8.1791,8.1791,8.0078,8.1195,46157,0
2005-09-12,8.1195,8.1746,8.0602,8.1746,43013,0
2005-09-13,8.1746,8.2176,8.0148,8.0657,96855,0
2005-09-14,8.0023,8.1935,8.0023,8.1746,272834,0
2005-09-15,8.1996,8.1996,8.0899,8.1514,125707,0
2005-09-16,8.1996,8.2554,8.1471,8.1996,208136,0
2005-09-19,8.2176,8.2554,8.1471,8.1996,127246,0
2005-09-20,8.1575,8.2554,8.1575,8.2268,184714,0
2005-09-21,8.2554,8.2813,8.1935,8.2554,135514,0
2005-09-22,8.2554,8.2554,8.1791,8.2494,150095,0
2005-09-23,8.2876,8.2876,8.1831,8.2613,109900,0
2005-09-26,8.1996,8.3032,8.1996,8.2268,163332,0
2005-09-27,8.2268,8.2398,8.1996,8.2225,148293,0
2005-09-28,8.2554,8.2554,8.1883,8.2225,161649,0
2005-09-29,8.2813,8.2813,8.1746,8.1996,250197,0
2005-09-30,8.2398,8.2398,7.992,7.9953,1878735,0
2005-10-03,8.0602,8.2225,7.9826,8.1068,184445,0
2005-10-04,8.1471,8.2268,8.0078,8.1514,227680,0
2005-10-05,8.1746,8.1746,7.9826,8.077,236190,0
2005-10-06,8.1514,8.1514,7.9636,8.055,68672,0
2005-10-07,8.1068,8.1068,7.8479,7.8936,90327,0
2005-10-10,7.9636,8.0265,7.7554,7.8536,47572,0
2005-10-11,7.9217,7.9444,7.7906,7.8782,60355,0
2005-10-12,7.8882,7.9444,7.4109,7.5974,146583,0
2005-10-13,7.6899,7.7606,7.5237,7.6781,108682,0
2005-10-14,7.7606,7.7606,7.5469,7.5974,107561,0
2005-10-17,7.5998,7.6838,7.5237,7.5856,47791,0
2005-10-18,7.5737,7.6389,7.504,7.5856,96630,0
2005-10-19,7.4938,7.7207,7.4938,7.6565,170922,0
2005-10-20,7.6335,7.6781,7.5404,7.5521,36102,0
2005-10-21,7.6057,7.7093,7.5237,7.6982,60132,0
2005-10-24,7.7093,7.8181,7.5469,7.8062,53815,0
2005-10-25,7.7378,7.7654,7.5469,7.6278,61793,0
2005-10-26,7.6668,7.8062,7.498,7.592,96545,0
2005-10-27,7.6223,7.6389,7.4815,7.5404,70154,0
2005-10-28,7.6335,7.6502,7.4264,7.6278,58603,0
2005-10-31,7.6565,7.8365,7.5737,7.7433,65196,0
2005-11-01,7.8118,7.8882,7.7093,7.8479,33812,0
2005-11-02,7.8837,8.0078,7.7654,8.0078,50934,0
2005-11-03,8.0374,8.1471,7.7719,7.8536,70368,0
2005-11-04,7.8987,8.1195,7.8062,7.9039,24203,0
2005-11-07,8.0078,8.1135,7.9351,7.9826,45553,0
2005-11-08,7.9726,7.9826,7.8479,7.9568,26780,0
2005-11-09,7.9568,8.0078,7.7961,7.9092,67285,0
2005-11-10,7.9677,8.1471,7.8936,8.077,59204,0
2005-11-11,8.1746,8.1746,7.9351,8.077,50331,0
2005-11-14,8.1634,8.1746,7.8987,7.9409,34554,0
2005-11-15,7.9409,7.9409,7.7719,7.8479,42903,0
2005-11-16,7.7906,7.8536,7.6335,7.7433,84743,0
2005-11-17,7.8639,8.1195,7.7719,7.8987,107202,0
2005-11-18,8.0324,8.0324,7.7378,7.7961,92782,0
2005-11-21,7.7492,7.8987,7.6982,7.8936,61635,0
2005-11-22,7.9409,7.9778,7.7654,7.7906,58248,0
2005-11-23,7.7433,7.8837,7.6165,7.7152,92780,0
2005-11-25,7.6445,7.7654,7.6278,7.6335,25496,0
2005-11-28,7.7807,7.7807,7.5737,7.58,123850,0
2005-11-29,7.6733,7.7207,7.6057,7.6838,129391,0
2005-11-30,7.7254,7.7858,7.5974,7.6223,158974,0
2005-12-01,7.7312,7.7312,7.5521,7.557,176843,0
2005-12-02,7.5634,7.6668,7.5521,7.6165,103850,0
2005-12-05,7.6335,7.6335,7.4644,7.5128,184747,0
2005-12-06,7.5184,7.5998,7.4316,7.5074,180014,0
2005-12-07,7.5404,7.5737,7.389,7.4109,240479,0
2005-12-08,7.4316,7.5184,7.4201,7.4706,118222,0
2005-12-09,7.4372,7.5634,7.4109,7.4372,190390,0
2005-12-12,7.498,7.5521,7.4109,7.4938,139008,0
2005-12-13,7.5521,7.5682,7.4264,7.5364,144433,0
2005-12-14,7.5521,7.5737,7.4644,7.5128,117049,0
2005-12-15,7.5128,7.5521,7.3955,7.504,105120,0
2005-12-16,7.5469,7.5634,7.389,7.5469,270654,0
2005-12-19,7.4644,7.5074,7.3136,7.3664,139575,0
2005-12-20,7.3179,7.4881,7.3082,7.3564,237204,0
2005-12-21,7.4147,7.4431,7.2907,7.3179,113912,0
2005-12-22,7.2785,7.4881,7.2785,7.4147,145099,0
2005-12-23,7.4316,7.4815,7.3613,7.4147,133905,0
2005-12-27,7.4372,7.4881,7.389,7.389,142114,0
2005-12-28,7.4372,7.557,7.3564,7.5469,87739,0
2005-12-29,7.5634,7.5634,7.3336,7.3716,131861,0
2005-12-30,7.3777,7.5469,7.3388,7.4056,119888,0
2006-01-03,7.4589,7.6223,7.3564,7.592,127913,0
2006-01-04,7.6502,7.7254,7.5184,7.6335,113280,0
2006-01-05,7.6115,7.7654,7.5237,7.5521,110764,0
2006-01-06,7.7038,7.7654,7.4938,7.5404,108067,0
2006-01-09,7.5998,7.6278,7.4938,7.5856,102826,0
2006-01-10,7.7038,7.8181,7.5521,7.6733,214212,0
2006-01-11,7.7807,8.0265,7.6445,7.9677,147214,0
2006-01-12,8.0078,8.0374,7.9217,7.9636,94146,0
2006-01-13,7.9568,8.0855,7.8062,7.9778,146022,0
2006-01-17,7.8479,8.0374,7.8479,7.9409,42817,0
2006-01-18,7.8748,8.0374,7.8181,7.8705,79658,0
2006-01-19,8.0078,8.0078,7.8295,7.9677,58722,0
2006-01-20,8.0265,8.0265,7.8479,7.8748,88066,0
2006-01-23,7.9826,8.0374,7.9164,8.0023,70303,0
2006-01-24,7.9164,8.0374,7.8583,7.9953,96813,0
2006-01-25,8.0324,8.0374,7.8639,8.0374,100675,0
2006-01-26,8.1412,8.1935,7.9726,8.1935,104532,0
2006-01-27,8.2398,8.2398,8.0324,8.077,89211,0
2006-01-30,8.1195,8.1195,7.9677,8.0265,112552,0
2006-01-31,8.0899,8.0899,7.8882,7.9677,119579,0
2006-02-01,8.0265,8.1412,7.9351,8.077,85022,0
2006-02-02,8.0435,8.2813,8.0078,8.1514,107845,0
2006-02-03,8.1746,8.2268,8.0657,8.1695,80830,0
2006-02-06,8.1356,8.2813,8.0602,8.1471,89957,0
2006-02-07,8.1252,8.2494,8.1068,8.1195,77958,0
2006-02-08,8.1746,8.2554,8.0657,8.1746,93378,0
2006-02-09,8.2268,8.2441,8.0148,8.1009,80335,0
2006-02-10,8.077,8.1746,8.0374,8.1195,131077,0
2006-02-13,8.2176,8.2176,8.0899,8.1935,86881,0
2006-02-14,8.2268,8.2441,8.0899,8.1195,81740,0
2006-02-15,8.2063,8.3103,8.0899,8.2763,88722,0
2006-02-16,8.2268,8.3895,8.1791,8.2063,132857,0
2006-02-17,8.2813,8.3103,8.1471,8.1831,128857,0
2006-02-21,8.2494,8.2554,7.986,8.1695,61705,0
2006-02-22,8.1471,8.2494,8.1356,8.2225,154124,0
2006-02-23,8.1883,8.2554,8.1068,8.1575,116117,0
2006-02-24,8.212,8.2554,8.1068,8.2398,139756,0
2006-02-27,8.2494,8.2613,8.1883,8.2554,145391,0
2006-02-28,8.2554,8.2554,8.1791,8.212,107842,0
2006-03-01,8.1831,8.2554,8.1831,8.2494,76187,0
2006-03-02,8.2554,8.2554,8.1996,8.2338,131272,0
2006-03-03,8.2494,8.2554,8.1831,8.2268,273336,0
2006-03-06,8.2554,8.2554,8.1883,8.2176,114865,0
2006-03-07,8.1883,8.2554,8.1471,8.1695,109042,0
2006-03-08,8.2268,8.2494,8.1471,8.2063,84537,0
2006-03-09,8.2225,8.2763,8.1412,8.1514,177133,0
2006-03-10,8.2176,8.2176,8.1356,8.1996,45976,0
2006-03-13,8.2225,8.2813,8.1252,8.2398,86522,0
2006-03-14,8.2554,8.3647,8.1514,8.3103,104336,0
2006-03-15,8.3647,8.3694,8.1746,8.1883,136279,0
2006-03-16,8.2675,8.3103,8.1746,8.2441,60739,0
2006-03-17,8.3103,8.3365,8.2176,8.2338,270475,0
2006-03-20,8.2876,8.3312,8.2268,8.3103,62468,0
2006-03-21,8.3312,8.3365,8.1791,8.1831,97744,0
2006-03-22,8.3207,8.3416,8.1695,8.2813,66781,0
2006-03-23,8.2494,8.3694,8.1746,8.2268,61143,0
2006-03-24,8.1996,8.3365,8.1514,8.2554,55184,0
2006-03-27,8.299,8.3103,8.1935,8.2718,72435,0
2006-03-28,8.2398,8.3103,8.1746,8.1883,93858,0
2006-03-29,8.1746,8.2441,8.1575,8.2225,136473,0
2006-03-30,8.2063,8.2876,8.1252,8.1791,78144,0
2006-03-31,8.2494,8.2675,8.0712,8.2268,138193,0
2006-04-03,8.212,8.212,8.0899,8.1195,65619,0
2006-04-04,8.1195,8.2338,8.0899,8.1296,81770,0
2006-04-05,8.1296,8.2268,8.0813,8.1791,106538,0
2006-04-06,8.1471,8.2268,8.1252,8.1412,57994,0
2006-04-07,8.1746,8.2268,8.0899,8.1195,57458,0
2006-04-10,8.0937,8.2176,8.0899,8.1135,62957,0
2006-04-11,8.1471,8.2225,8.0899,8.0899,85576,0
2006-04-12,8.0899,8.1471,8.0078,8.0435,134382,0
2006-04-13,8.0899,8.1135,7.9826,8.0265,78112,0
2006-04-17,8.0205,8.0435,7.7858,7.8479,177924,0
2006-04-18,7.8536,7.9501,7.8018,7.9501,100361,0
2006-04-19,7.9568,7.9568,7.6335,7.6982,173656,0
2006-04-20,7.6622,8.0078,7.6622,7.9778,80911,0
2006-04-21,8.0078,8.0078,7.8365,7.8639,68133,0
2006-04-24,7.8837,7.9568,7.7961,7.8062,119421,0
2006-04-25,7.8882,7.8882,7.7654,7.8233,100512,0
2006-04-26,7.7858,7.8936,7.7719,7.8233,36705,0
2006-04-27,7.8422,7.9217,7.7554,7.8233,96678,0
2006-04-28,7.8882,7.9501,7.7906,7.8782,114463,0
2006-05-01,7.9409,7.9501,7.8018,7.8583,53491,0
2006-05-02,7.9409,7.9409,7.8365,7.8837,111373,0
2006-05-03,7.9444,7.9444,7.8583,7.8882,98101,0
2006-05-04,7.8583,8.0324,7.8181,7.9409,195554,0
2006-05-05,7.9953,8.0324,7.8233,7.8705,117648,0
2006-05-08,7.8639,8.0023,7.8295,7.9164,65583,0
2006-05-09,7.8882,8.0324,7.8705,7.8882,92978,0
2006-05-10,7.8987,7.9444,7.8118,7.8118,121858,0
2006-05-11,7.8705,7.8837,7.7093,7.7152,109793,0
2006-05-12,7.6781,7.7492,7.5974,7.5974,106557,0
2006-05-15,7.5737,7.7312,7.5469,7.6389,142862,0
2006-05-16,7.6899,7.7207,7.6057,7.6278,66459,0
2006-05-17,7.6445,7.6668,7.4938,7.498,98779,0
2006-05-18,7.498,7.6165,7.3613,7.3999,119906,0
2006-05-19,7.3664,7.504,7.3664,7.4201,90615,0
2006-05-22,7.4431,7.5128,7.3613,7.4938,77575,0
2006-05-23,7.5404,7.6165,7.3831,7.389,137692,0
2006-05-24,7.4056,7.557,7.3664,7.4762,118135,0
2006-05-25,7.5634,7.7378,7.4881,7.7312,107097,0
2006-05-26,7.7654,7.9826,7.6899,7.8422,62860,0
2006-05-30,7.8018,7.8118,7.6733,7.7254,95618,0
2006-05-31,7.8018,7.9286,7.6733,7.7038,140837,0
2006-06-01,7.7433,7.9286,7.7093,7.9286,77961,0
2006-06-02,8.0078,8.0324,7.7807,7.8748,44011,0
2006-06-05,7.8422,7.8639,7.6565,7.6565,98199,0
2006-06-06,7.7093,7.7906,7.6565,7.7906,76745,0
2006-06-07,7.7763,7.8536,7.5737,7.592,101236,0
2006-06-08,7.5521,7.7254,7.4938,7.6982,77345,0
2006-06-09,7.6838,7.8987,7.592,7.8062,134692,0
2006-06-12,7.8018,7.8422,7.6445,7.6565,89501,0
2006-06-13,7.6057,7.7606,7.557,7.6502,87304,0
2006-06-14,7.7654,7.7654,7.4938,7.5737,123241,0
2006-06-15,7.6565,7.6899,7.592,7.6781,53668,0
2006-06-16,7.6389,7.7378,7.6389,7.7038,425753,0
2006-06-19,7.7038,7.7378,7.4815,7.4881,213059,0
2006-06-20,7.4938,7.5364,7.4372,7.4431,67969,0
2006-06-21,7.4431,7.6278,7.3955,7.4264,121986,0
2006-06-22,7.3999,7.5128,7.3999,7.4372,69498,0
2006-06-23,7.4109,7.5364,7.4056,7.4533,92842,0
2006-06-26,7.5184,7.5404,7.4533,7.5074,72247,0
2006-06-27,7.4881,7.5634,7.4533,7.4644,63316,0
2006-06-28,7.4589,7.5184,7.4316,7.4706,84510,0
2006-06-29,7.504,7.6223,7.389,7.6165,208777,0
2006-06-30,7.6165,8.1746,7.5237,8.1746,907270,0
2006-07-03,8.0899,8.0899,7.986,8.077,72308,0
2006-07-05,8.0265,8.055,7.7152,7.9501,143422,0
2006-07-06,7.9286,8.0078,7.7254,7.8062,77217,0
2006-07-07,7.7763,7.8705,7.6335,7.6622,91640,0
2006-07-10,7.6565,7.8295,7.6335,7.6982,53445,0
2006-07-11,7.6899,7.7906,7.6565,7.7492,57532,0
2006-07-12,7.7207,7.7858,7.592,7.592,59076,0
2006-07-13,7.6165,7.6733,7.5521,7.6115,94558,0
2006-07-14,7.592,7.7312,7.4938,7.7038,99779,0
2006-07-17,7.6781,7.7654,7.58,7.5974,99616,0
2006-07-18,7.58,7.7093,7.557,7.6935,71499,0
2006-07-19,7.6115,7.7606,7.58,7.7312,105015,0
2006-07-20,7.7554,7.7554,7.6565,7.7152,50464,0
2006-07-21,7.7433,7.7433,7.592,7.6838,76488,0
2006-07-24,7.7038,7.7378,7.6115,7.6838,56096,0
2006-07-25,7.6565,7.9501,7.6565,7.9217,86323,0
2006-07-26,7.8987,7.9501,7.7433,7.8479,127893,0
2006-07-27,7.9217,7.9351,7.6982,7.7378,75351,0
2006-07-28,7.8118,7.9217,7.7606,7.8987,57355,0
2006-07-31,7.9286,7.9953,7.8295,7.9778,71741,0
2006-08-01,7.9286,8.0374,7.8062,7.8782,69409,0
2006-08-02,7.9568,8.1356,7.7378,7.7433,116961,0
2006-08-03,7.6838,7.7312,7.4372,7.6565,210416,0
2006-08-04,7.7378,7.7606,7.6057,7.6622,72593,0
2006-08-07,7.6335,7.6445,7.4938,7.6223,157693,0
2006-08-08,7.5974,7.5998,7.4431,7.4488,183026,0
2006-08-09,7.4815,7.5128,7.3831,7.3831,149385,0
2006-08-10,7.3777,7.5364,7.328,7.4938,101989,0
2006-08-11,7.504,7.5074,7.3613,7.4109,91840,0
2006-08-14,7.4431,7.4815,7.3336,7.3564,68529,0
2006-08-15,7.3716,7.4938,7.3449,7.4938,94861,0
2006-08-16,7.5128,7.5128,7.3449,7.4533,157621,0
2006-08-17,7.4056,7.5237,7.4056,7.5074,88789,0
2006-08-18,7.5682,7.6115,7.4644,7.5856,92475,0
2006-08-21,7.6057,7.6057,7.3999,7.4147,98233,0
2006-08-22,7.4109,7.5682,7.3999,7.498,79516,0
2006-08-23,7.5184,7.592,7.389,7.4201,113889,0
2006-08-24,7.4372,7.4644,7.3831,7.3999,94056,0
2006-08-25,7.3831,7.4644,7.3831,7.4056,57850,0
2006-08-28,7.4533,7.5074,7.3777,7.4147,82206,0
2006-08-29,7.4316,7.4431,7.389,7.4372,135440,0
2006-08-30,7.4372,7.5184,7.3831,7.504,100639,0
2006-08-31,7.5364,7.6445,7.498,7.58,98025,0
2006-09-01,7.6278,7.6278,7.5364,7.592,88344,0
2006-09-05,7.5682,7.592,7.4815,7.5184,68764,0
2006-09-06,7.4815,7.5404,7.4109,7.4147,161563,0
2006-09-07,7.4264,7.5184,7.3336,7.3564,214036,0
2006-09-08,7.3449,7.4589,7.3336,7.3777,114034,0
2006-09-11,7.3613,7.4431,7.3564,7.4147,1618732,0
2006-09-12,7.4762,7.5128,7.4431,7.4938,108705,0
2006-09-13,7.5128,7.6445,7.4488,7.6445,94477,0
2006-09-14,7.6057,7.7312,7.6057,7.7207,112425,0
2006-09-15,7.7606,7.8782,7.7254,7.8536,280722,0
2006-09-18,7.8536,7.9039,7.7719,7.7961,112493,0
2006-09-19,7.7038,7.7378,7.6278,7.6565,87790,0
2006-09-20,7.7207,7.8782,7.6565,7.8295,149666,0
2006-09-21,7.8479,7.8987,7.6899,7.7719,121671,0
2006-09-22,7.7378,7.8118,7.6935,7.7093,69867,0
2006-09-25,7.7312,7.7654,7.6335,7.7433,150492,0
2006-09-26,7.7654,7.8748,7.6899,7.8422,108053,0
2006-09-27,7.8018,7.9444,7.8018,7.9444,112044,0
2006-09-28,7.9444,7.9778,7.8583,7.9039,98290,0
2006-09-29,7.9351,8.0205,7.8882,7.9568,169008,0
2006-10-02,7.9351,8.0374,7.8705,7.8782,63305,0
2006-10-03,7.8837,7.9826,7.8479,7.9826,106427,0
2006-10-04,7.9501,8.0855,7.9217,8.077,98796,0
2006-10-05,8.055,8.1514,7.9826,8.1296,111601,0
2006-10-06,8.0899,8.1514,8.0435,8.1296,80028,0
2006-10-09,8.0937,8.1471,8.0205,8.1471,75495,0
2006-10-10,8.1514,8.1514,8.0148,8.1514,86812,0
2006-10-11,8.1514,8.212,8.0148,8.1575,153103,0
2006-10-12,8.2268,8.2554,8.1296,8.2268,118949,0
2006-10-13,8.2554,8.2554,8.0483,8.1883,98965,0
2006-10-16,8.1996,8.1996,8.1135,8.1296,57040,0
2006-10-17,8.0657,8.0657,7.8583,8.0023,114145,0
2006-10-18,8.0078,8.0374,7.8639,7.9444,89916,0
2006-10-19,7.8987,8.0483,7.8782,8.0023,119387,0
2006-10-20,8.0435,8.0657,7.9092,8.0078,100319,0
2006-10-23,7.986,8.0483,7.9636,8.0265,46102,0
2006-10-24,7.9444,8.0265,7.9351,7.9953,56423,0
2006-10-25,7.9444,8.0374,7.9286,7.9501,139120,0
2006-10-26,7.9039,8.0374,7.9039,8.0374,89875,0
2006-10-27,8.0023,8.0374,7.9726,7.9826,85393,0
2006-10-30,7.9568,8.1009,7.9351,8.0435,96477,0
2006-10-31,8.0813,8.1068,7.9164,7.9826,124767,0
2006-11-01,7.9444,8.0265,7.8018,7.8295,63465,0
2006-11-02,7.7961,7.8233,7.6057,7.7207,147884,0
2006-11-03,7.6278,7.8422,7.5364,7.8233,174580,0
2006-11-06,7.8233,7.8782,7.7807,7.8705,52229,0
2006-11-07,7.8479,8.0602,7.8479,8.0078,152773,0
2006-11-08,7.992,8.1135,7.8936,8.0078,52178,0
2006-11-09,8.0483,8.0483,7.7807,7.8118,51843,0
2006-11-10,7.8062,8.1135,7.8062,7.9953,113536,0
2006-11-13,8.0023,8.0855,7.9351,8.0023,95251,0
2006-11-14,8.0023,8.0813,7.9636,8.0657,72782,0
2006-11-15,8.0435,8.0855,7.9636,8.0602,94571,0
2006-11-16,8.0937,8.1412,8.0374,8.1356,89260,0
2006-11-17,8.1195,8.1195,7.9778,8.0855,72699,0
2006-11-20,8.1195,8.1996,7.9953,8.1296,119509,0
2006-11-21,8.1296,8.1996,8.0148,8.0374,91247,0
2006-11-22,8.0657,8.0657,7.9286,7.986,70242,0
2006-11-24,7.9726,8.0078,7.9409,7.9677,25088,0
2006-11-27,7.9039,7.9826,7.8536,7.8705,117481,0
2006-11-28,7.8233,7.9286,7.8233,7.9286,61025,0
2006-11-29,7.9501,8.0078,7.8987,8.0078,97849,0
2006-11-30,8.0602,8.1195,7.9826,7.9826,102912,0
2006-12-01,8.0078,8.0657,7.9636,7.9778,86725,0
2006-12-04,7.9568,8.077,7.9039,8.055,107580,0
2006-12-05,8.0855,8.1746,8.0435,8.0712,815960,0
2006-12-06,8.0374,8.1195,7.9953,8.1009,31509,0
2006-12-07,8.0855,8.1296,8.0483,8.1009,39305,0
2006-12-08,8.0899,8.1471,8.077,8.1135,25704,0
2006-12-11,8.0813,8.1634,8.0813,8.1634,51046,0
2006-12-12,8.1695,8.1746,8.1296,8.1634,59837,0
2006-12-13,8.1634,8.1996,8.0937,8.1634,63990,0
2006-12-14,8.1412,8.1996,8.1135,8.1746,303993,0
2006-12-15,8.1695,8.1746,8.1195,8.1412,978965,0
2006-12-18,8.1695,8.1746,8.1356,8.1471,93774,0
2006-12-19,8.1831,8.9916,8.0657,8.2176,318215,0
2006-12-20,8.2176,8.2176,8.1412,8.1634,108789,0
2006-12-21,8.1746,8.2176,8.1252,8.2063,163568,0
2006-12-22,8.1634,8.212,8.1634,8.1695,28806,0
2006-12-26,8.1634,8.2813,8.0813,8.212,143654,0
2006-12-27,8.1831,8.299,8.1412,8.2763,438474,0
2006-12-28,8.2813,8.2813,8.1996,8.2338,107918,0
2006-12-29,8.2813,8.3744,8.2441,8.3416,228814,0
2007-01-03,8.3032,8.6935,8.3032,8.5016,240111,0
2007-01-04,8.5267,8.5267,8.3539,8.4608,125489,0
2007-01-05,8.4087,8.4333,8.299,8.3154,158805,0
2007-01-08,8.3365,8.5124,8.2613,8.4402,144976,0
2007-01-09,8.4562,8.5206,8.3207,8.4132,70818,0
2007-01-10,8.3478,8.5016,8.3478,8.4521,114501,0
2007-01-11,8.5016,8.565,8.4608,8.565,128324,0
2007-01-12,8.5746,8.719,8.5267,8.719,430895,0
2007-01-16,8.719,8.7446,8.6578,8.669,168998,0
2007-01-17,8.6578,8.6989,8.5206,8.5206,218060,0
2007-01-18,8.5062,8.56,8.3694,8.4521,108714,0
2007-01-19,8.3416,8.4787,8.1831,8.467,71152,0
2007-01-22,8.4402,8.4402,8.3154,8.326,53156,0
2007-01-23,8.3154,8.326,8.2494,8.2675,81398,0
2007-01-24,8.2813,8.3859,8.2441,8.2718,116266,0
2007-01-25,8.2441,8.2813,8.2268,8.2398,147231,0
2007-01-26,8.2613,8.2813,8.1791,8.2718,83580,0
2007-01-29,8.3207,8.3365,8.2554,8.3032,73862,0
2007-01-30,8.3478,8.3599,8.2613,8.3416,77733,0
2007-01-31,8.3796,8.4893,8.3312,8.4194,132604,0
2007-02-01,8.4282,8.4952,8.3647,8.4787,84527,0
2007-02-02,8.4952,8.6315,8.4952,8.6133,43602,0
2007-02-05,8.647,8.647,8.3154,8.3895,92129,0
2007-02-06,8.4087,8.4087,8.0813,8.212,267651,0
2007-02-07,8.2554,8.2554,8.1695,8.2441,162516,0
2007-02-08,8.2494,8.2718,8.1883,8.2554,121106,0
2007-02-09,8.212,8.3416,8.212,8.2718,146983,0
2007-02-12,8.299,8.299,8.2176,8.2763,183463,0
2007-02-13,8.3365,8.3365,8.1996,8.3032,84985,0
2007-02-14,8.3103,8.3312,8.2268,8.2554,150537,0
2007-02-15,8.2675,8.2675,8.1831,8.2063,149160,0
2007-02-16,8.1996,8.2225,8.1252,8.1575,82304,0
2007-02-20,8.1831,8.3154,8.1575,8.3103,99566,0
2007-02-21,8.3103,8.3365,8.2268,8.3103,110473,0
2007-02-22,8.326,8.3312,8.2268,8.326,73147,0
2007-02-23,8.326,8.326,8.2063,8.2398,97791,0
2007-02-26,8.2813,8.2813,8.2063,8.2398,123851,0
2007-02-27,8.2763,8.2763,7.9164,7.9826,212820,0
2007-02-28,8.2613,8.2613,7.9092,8.0078,116353,0
2007-03-01,7.9351,8.1412,7.9351,8.055,109374,0
2007-03-02,8.0324,8.0813,7.9826,7.992,78734,0
2007-03-05,8.0023,8.055,7.9826,8.0023,103616,0
2007-03-06,8.055,8.2176,7.9826,8.1791,90244,0
2007-03-07,8.2225,8.2225,8.0712,8.077,74578,0
2007-03-08,8.1575,8.212,8.0483,8.055,75078,0
2007-03-09,8.0899,8.1791,8.0023,8.0813,42445,0
2007-03-12,8.0813,8.1695,8.0324,8.1296,55323,0
2007-03-13,8.0899,8.1471,7.8536,7.8536,132465,0
2007-03-14,7.8479,7.9726,7.8233,7.9636,55837,0
2007-03-15,7.9677,8.1996,7.9677,8.1996,212359,0
2007-03-16,8.1935,8.1935,8.077,8.1356,203085,0
2007-03-19,8.1634,8.2063,8.1068,8.1791,67285,0
2007-03-20,8.1009,8.1412,8.0435,8.0937,42981,0
2007-03-21,8.0712,8.2268,8.0374,8.2268,63814,0
2007-03-22,8.2268,8.2268,8.1575,8.212,66922,0
2007-03-23,8.1695,8.3312,8.0937,8.2063,76206,0
2007-03-26,8.2225,8.2494,8.1195,8.1831,36295,0
2007-03-27,8.1883,8.1935,8.0657,8.1009,53406,0
2007-03-28,8.0712,8.0855,7.9286,7.9826,112272,0
2007-03-29,8.0205,8.1135,7.9636,8.1135,1437127,0
2007-03-30,8.1935,8.2613,8.0265,8.1009,94638,0
2007-04-02,8.1252,8.2268,8.0205,8.1135,55204,0
2007-04-03,8.1135,8.2813,8.1135,8.2813,36621,0
2007-04-04,8.2268,8.2268,8.1514,8.1695,20144,0
2007-04-05,8.1412,8.1746,8.1356,8.1412,24435,0
2007-04-09,8.1252,8.1695,8.0657,8.0813,41604,0
2007-04-10,8.1195,8.1935,8.077,8.1935,33753,0
2007-04-11,8.1883,8.1883,8.0435,8.0712,88994,0
2007-04-12,8.0657,8.1195,8.0148,8.0324,41972,0
2007-04-13,8.0023,8.0899,7.986,8.0899,42819,0
2007-04-16,8.1135,8.2063,8.1068,8.2063,55199,0
2007-04-17,8.2063,8.2225,8.1195,8.1695,59056,0
2007-04-18,8.1471,8.1695,8.0483,8.0483,50981,0
2007-04-19,8.0657,8.1296,7.9039,7.9501,141368,0
2007-04-20,8.0602,8.0602,7.9568,8.0435,130353,0
2007-04-23,8.0148,8.0602,7.9778,8.0205,62759,0
2007-04-24,8.0483,8.0602,7.9039,7.9636,49434,0
2007-04-25,7.9953,7.9953,7.9092,7.9568,48976,0
2007-04-26,7.9953,7.9953,7.8479,7.9039,105373,0
2007-04-27,7.8479,7.9568,7.1594,7.9092,113041,0
2007-04-30,7.9286,7.9778,7.7906,7.8062,121965,0
2007-05-01,7.7961,7.8583,7.7763,7.8295,51541,0
2007-05-02,7.8365,7.9217,7.7807,7.7961,52036,0
2007-05-03,7.8118,7.9217,7.8118,7.8782,47063,0
2007-05-04,7.8782,7.9444,7.8295,7.8882,80029,0
2007-05-07,7.9444,7.9778,7.8365,7.9039,57669,0
2007-05-08,7.8837,7.9286,7.8233,7.9039,54746,0
2007-05-09,7.8987,7.9444,7.8365,7.9164,80067,0
2007-05-10,7.8782,7.9286,7.7654,7.7654,90213,0
2007-05-11,7.7763,7.9039,7.7554,7.8748,52987,0
2007-05-14,7.8233,7.8837,7.7906,7.8181,80788,0
2007-05-15,7.7906,7.8882,7.6935,7.6935,114883,0
2007-05-16,7.7719,7.7858,7.6838,7.7492,107744,0
2007-05-17,7.7433,7.7807,7.7038,7.7654,73931,0
2007-05-18,7.7719,7.7719,7.6899,7.7207,53916,0
2007-05-21,7.7378,7.7961,7.6335,7.6502,116030,0
2007-05-22,7.6565,7.8748,7.6565,7.8422,55187,0
2007-05-23,7.8705,7.8705,7.7038,7.8018,66921,0
2007-05-24,7.7492,7.8987,7.7093,7.8936,134189,0
2007-05-25,7.9092,7.9092,7.7606,7.8118,76334,0
2007-05-29,7.7807,7.8705,7.7554,7.8062,77943,0
2007-05-30,7.7719,7.8882,7.7654,7.8882,65523,0
2007-05-31,7.9217,7.9351,7.7858,7.9351,149482,0
2007-06-01,7.8536,7.9092,7.7654,7.7763,149594,0
2007-06-04,7.7654,7.8365,7.7093,7.7554,91616,0
2007-06-05,7.7093,7.7858,7.6622,7.7763,119691,0
2007-06-06,7.7038,7.7654,7.6565,7.6935,70700,0
2007-06-07,7.6502,7.7378,7.5682,7.6335,132377,0
2007-06-08,7.58,7.7038,7.5634,7.6278,83685,0
2007-06-11,7.6389,7.7378,7.6165,7.6335,78909,0
2007-06-12,7.5998,7.6935,7.5404,7.58,101211,0
2007-06-13,7.6223,7.6838,7.557,7.6565,85414,0
2007-06-14,7.6668,7.7312,7.6165,7.6622,99386,0
2007-06-15,7.7654,7.9953,7.6565,7.9677,248061,0
2007-06-18,7.9826,8.0023,7.8705,7.9953,101420,0
2007-06-19,7.9778,7.9778,7.8705,7.9409,103579,0
2007-06-20,7.9286,8.0023,7.7961,7.8233,124165,0
2007-06-21,7.7719,8.0205,7.7719,7.992,148762,0
2007-06-22,7.9351,8.1412,7.8536,8.1412,2681476,0
2007-06-25,8.1296,8.1296,7.8748,7.986,242473,0
2007-06-26,7.992,8.0265,7.6668,7.7654,166775,0
2007-06-27,7.7093,7.8422,7.6935,7.7606,214232,0
2007-06-28,7.7152,7.8422,7.7152,7.8365,181591,0
2007-06-29,7.8295,7.8705,7.6223,7.7433,319740,0
2007-07-02,7.7961,7.8365,7.7312,7.8118,96486,0
2007-07-03,7.8018,7.8422,7.7719,7.8422,25174,0
2007-07-05,7.7858,7.7858,7.6935,7.6982,23314,0
2007-07-06,7.7207,7.7312,7.6278,7.6838,67370,0
2007-07-09,7.6565,7.6565,7.5634,7.5856,97659,0
2007-07-10,7.5998,7.6733,7.5521,7.6223,104155,0
2007-07-11,7.5682,7.6565,7.5634,7.6223,64641,0
2007-07-12,7.6278,7.6838,7.58,7.6278,63559,0
2007-07-13,7.592,7.6445,7.5737,7.6057,48621,0
2007-07-16,7.5682,7.6502,7.5521,7.6115,56576,0
2007-07-17,7.5998,7.6389,7.58,7.6057,37978,0
2007-07-18,7.58,7.6115,7.4431,7.4706,71192,0
2007-07-19,7.4706,7.4706,7.389,7.4056,58968,0
2007-07-20,7.3716,7.4147,7.3229,7.3449,48412,0
2007-07-23,7.4056,7.4056,7.328,7.3388,54405,0
2007-07-24,7.3716,7.3716,7.176,7.221,55216,0
2007-07-25,7.2785,7.2785,7.0993,7.1225,82474,0
2007-07-26,7.1169,7.1594,6.9741,7.0942,95836,0
2007-07-27,7.0606,7.0942,7.0071,7.078,56772,0
2007-07-30,7.1344,7.1344,7.0291,7.0663,58116,0
2007-07-31,7.0838,7.2151,7.0028,7.1112,139450,0
2007-08-01,7.1373,7.176,6.8653,6.985,96649,0
2007-08-02,6.9967,6.9967,6.8653,6.9364,164839,0
2007-08-03,6.9636,7.0242,6.8167,6.969,172244,0
2007-08-06,6.9741,6.9799,6.5385,6.9364,168902,0
2007-08-07,6.8703,6.9257,6.6204,6.9196,202034,0
2007-08-08,6.8818,6.9799,6.7016,6.9094,260074,0
2007-08-09,6.9257,6.9364,6.7291,6.7291,191800,0
2007-08-10,6.653,6.8925,6.6149,6.7291,192382,0
2007-08-13,6.6311,6.8871,6.6256,6.7291,201309,0
2007-08-14,6.8001,6.8871,6.6801,6.8001,184097,0
2007-08-15,6.7349,6.8871,6.5385,6.5494,211370,0
2007-08-16,6.5494,6.6694,5.9992,6.2766,278186,0
2007-08-17,6.5331,6.5878,5.9718,6.4622,394805,0
2007-08-20,6.5443,6.6639,6.3645,6.517,220886,0
2007-08-21,6.4352,6.6256,6.3424,6.604,183313,0
2007-08-22,6.5878,6.7129,6.3645,6.6368,175983,0
2007-08-23,6.7454,6.7454,6.6368,6.6747,75245,0
2007-08-24,6.6639,6.7016,6.6093,6.7016,73644,0
2007-08-27,6.7513,6.7513,6.5717,6.6747,112889,0
2007-08-28,6.7186,6.7186,6.5717,6.6747,144181,0
2007-08-29,6.6747,6.7073,6.6149,6.7016,87471,0
2007-08-30,6.6368,6.7943,6.6368,6.7402,78141,0
2007-08-31,6.8054,6.8167,6.6694,6.7238,78324,0
2007-09-04,6.7073,6.8272,6.6859,6.8001,133067,0
2007-09-05,6.8054,6.9149,6.7629,6.876,129432,0
2007-09-06,6.8925,6.9364,6.8653,6.9257,71977,0
2007-09-07,6.9149,6.9424,6.8389,6.8925,82788,0
2007-09-10,6.8985,6.9094,6.8224,6.8653,46486,0
2007-09-11,6.8501,6.9196,6.6093,6.8653,81900,0
2007-09-12,6.8389,6.9257,6.8167,6.9039,68251,0
2007-09-13,6.9039,6.9636,6.876,6.9577,44988,0
2007-09-14,6.969,7.0291,6.8703,7.0291,55158,0
2007-09-17,7.0028,7.1277,6.9741,7.1112,85301,0
2007-09-18,7.1169,7.1169,7.0028,7.0993,44268,0
2007-09-19,7.0889,7.0889,6.9257,6.9741,56999,0
2007-09-20,6.9094,6.969,6.7238,6.8108,85643,0
2007-09-21,6.8389,6.8446,6.7349,6.8167,49422,0
2007-09-24,6.8167,6.8818,6.8108,6.8224,74941,0
2007-09-25,6.8332,6.9039,6.8108,6.8108,69111,0
2007-09-26,6.7943,6.8602,6.7454,6.7784,77955,0
2007-09-27,6.8224,7.0498,6.7238,7.0498,140747,0
2007-09-28,7.0838,7.0838,6.9741,6.9967,58802,0
2007-10-01,6.9741,6.9741,6.8871,6.9094,47305,0
2007-10-02,6.9094,6.9307,6.8108,6.8389,53772,0
2007-10-03,6.8653,6.8653,6.7402,6.8224,47264,0
2007-10-04,6.8054,6.8272,6.7784,6.8167,38557,0
2007-10-05,6.8167,6.8167,6.7454,6.8001,63254,0
2007-10-08,6.8001,6.8272,6.7186,6.8224,69381,0
2007-10-09,6.8054,6.8054,6.7186,6.7675,74597,0
2007-10-10,6.7129,6.8272,6.7129,6.7839,134972,0
2007-10-11,6.8108,6.8871,6.7349,6.7568,92116,0
2007-10-12,6.7784,6.8224,6.7568,6.7784,44848,0
2007-10-15,6.7513,6.8224,6.6913,6.7291,76494,0
2007-10-16,6.7073,6.8108,6.7016,6.8108,54560,0
2007-10-17,6.8001,6.8602,6.7629,6.8389,22072,0
2007-10-18,6.8501,6.8553,6.7629,6.8389,37797,0
2007-10-19,6.7629,6.8389,6.5443,6.6913,76786,0
2007-10-22,6.6204,6.7454,6.5655,6.7402,112647,0
2007-10-23,6.7568,6.8332,6.7073,6.8224,73020,0
2007-10-24,6.8332,6.8985,6.7454,6.8985,60546,0
2007-10-25,6.9149,6.9149,6.7891,6.8108,86029,0
2007-10-26,6.8167,6.8332,6.6149,6.6859,86385,0
2007-10-29,6.6801,6.7568,6.604,6.604,80733,0
2007-10-30,6.6478,6.6801,6.5655,6.6311,97774,0
2007-10-31,6.7129,6.8167,6.6204,6.6801,204519,0
2007-11-01,6.6913,6.7727,6.5717,6.5822,90474,0
2007-11-02,6.5717,6.6311,6.3481,6.3966,144948,0
2007-11-05,6.3531,6.5062,6.2935,6.3966,122650,0
2007-11-06,6.3807,6.517,6.3316,6.4295,79705,0
2007-11-07,6.4951,6.5278,6.2989,6.3424,104414,0
2007-11-08,6.3481,6.4132,6.2717,6.3152,92116,0
2007-11-09,6.2989,6.3371,6.2172,6.2554,47424,0
2007-11-12,6.2389,6.2828,6.1135,6.1793,99738,0
2007-11-13,6.1955,6.2554,5.8848,6.0211,127693,0
2007-11-14,6.0211,6.1626,6.0101,6.0101,128259,0
2007-11-15,6.0211,6.108,6.0101,6.1028,72334,0
2007-11-16,6.0917,6.1243,6.0101,6.0482,118994,0
2007-11-19,6.0482,6.1028,5.9937,6.0482,123957,0
2007-11-20,6.0101,6.07,5.8848,5.9279,79799,0
2007-11-21,5.8899,5.9391,5.8141,5.9343,108600,0
2007-11-23,5.9613,6.1028,5.9613,6.1028,40712,0
2007-11-26,6.0317,6.1243,5.9504,6.1192,232110,0
2007-11-27,6.108,6.1408,5.9992,6.1301,127259,0
2007-11-28,6.1353,6.2336,6.108,6.184,108641,0
2007-11-29,6.2172,6.2878,6.1135,6.2662,167330,0
2007-11-30,6.1463,6.3152,6.1301,6.2223,174589,0
2007-12-03,6.2064,6.2064,6.0538,6.1626,143929,0
2007-12-04,6.07,6.1463,6.0317,6.1192,123690,0
2007-12-05,6.108,6.1515,5.9446,6.0754,110657,0
2007-12-06,6.0975,6.2009,6.0101,6.2009,93736,0
2007-12-07,6.1902,6.2499,6.0807,6.228,73417,0
2007-12-10,6.2172,6.3152,6.1028,6.2878,95192,0
2007-12-11,6.3098,6.3098,6.0538,6.1463,173276,0
2007-12-12,6.1572,6.1955,5.9009,5.966,92033,0
2007-12-13,5.9391,5.9613,5.8359,5.8573,182001,0
2007-12-14,5.8573,5.9279,5.7813,5.9171,87612,0
2007-12-17,5.8899,5.8899,5.7322,5.7869,71829,0
2007-12-18,5.8031,5.8359,5.52,5.6013,130162,0
2007-12-19,5.5848,5.7322,5.5088,5.5576,136654,0
2007-12-20,5.5689,5.5904,5.4054,5.4649,160804,0
2007-12-21,5.476,5.5848,5.4488,5.4923,150436,0
2007-12-24,5.46,5.5251,5.4328,5.5035,84160,0
2007-12-26,5.476,5.4923,5.4215,5.4375,114754,0
2007-12-27,5.4105,5.4872,5.3832,5.4271,174057,0
2007-12-28,5.4105,5.5251,5.3397,5.4105,422195,0
2007-12-31,5.4488,5.4488,5.2636,5.3457,321864,0
2008-01-02,5.3457,5.476,5.3457,5.4001,106558,0
2008-01-03,5.4488,5.5521,5.4271,5.4711,93501,0
2008-01-04,5.4328,5.4649,5.3669,5.4001,156203,0
2008-01-07,5.4215,5.476,5.3181,5.4215,273674,0
2008-01-08,5.4105,5.4872,5.3019,5.3019,121898,0
2008-01-09,5.3181,5.3728,5.0727,5.1655,144624,0
2008-01-10,5.1435,5.4001,5.1435,5.2852,91308,0
2008-01-11,5.2797,5.5035,5.2797,5.4815,137121,0
2008-01-14,5.5035,5.5035,5.3943,5.476,49269,0
2008-01-15,5.4436,5.5251,5.4161,5.4711,41841,0
2008-01-16,5.4711,5.5251,5.4649,5.5035,78339,0
2008-01-17,5.5035,5.5414,5.4328,5.476,105272,0
2008-01-18,5.4649,5.4872,5.2093,5.242,81058,0
2008-01-22,5.1491,5.3889,5.0784,5.1928,88450,0
2008-01-23,5.1219,5.2529,5.04,5.1273,112961,0
2008-01-24,5.1602,5.3235,5.1163,5.3181,74518,0
2008-01-25,5.3457,5.4375,5.2093,5.4271,116274,0
2008-01-28,5.356,5.5251,5.356,5.52,77325,0
2008-01-29,5.52,5.5798,5.4543,5.5414,29074,0
2008-01-30,5.5305,5.5689,5.4543,5.5251,67194,0
2008-01-31,5.5738,5.5798,5.4872,5.5305,55864,0
2008-02-01,5.4977,5.9279,5.4977,5.9279,137359,0
2008-02-04,5.9827,6.0975,5.9391,5.9613,84913,0
2008-02-05,5.9446,6.0482,5.7541,5.896,99506,0
2008-02-06,5.9171,5.9171,5.7377,5.7432,64436,0
2008-02-07,5.7377,5.7432,5.6285,5.7048,61381,0
2008-02-08,5.6832,5.798,5.6778,5.6942,53827,0
2008-02-11,5.7158,5.8521,5.7158,5.7756,84906,0
2008-02-12,5.8196,5.8741,5.6995,5.6995,57587,0
2008-02-13,5.7432,5.8899,5.7322,5.8573,82358,0
2008-02-14,5.8465,5.8848,5.7541,5.8081,79067,0
2008-02-15,5.8141,5.9391,5.8141,5.8573,60294,0
2008-02-19,5.9391,5.9391,5.7702,5.896,175516,0
2008-02-20,5.8741,5.9343,5.7266,5.7541,110835,0
2008-02-21,5.7322,5.798,5.6995,5.7103,51381,0
2008-02-22,5.7218,5.7869,5.6778,5.7218,107995,0
2008-02-25,5.7322,5.8899,5.7218,5.8573,67814,0
2008-02-26,5.8685,5.9552,5.8521,5.9231,53104,0
2008-02-27,5.896,5.896,5.7869,5.8081,76334,0
2008-02-28,5.8141,5.9279,5.7869,5.8521,70917,0
2008-02-29,5.8899,5.9937,5.8359,5.8359,79141,0
2008-03-03,5.8359,5.8685,5.7432,5.7432,76316,0
2008-03-04,5.7377,5.7648,5.5962,5.6013,52665,0
2008-03-05,5.6234,5.9391,5.6234,5.798,67315,0
2008-03-06,5.7377,5.7377,5.6724,5.6995,77711,0
2008-03-07,5.6885,5.6885,5.5035,5.5035,44354,0
2008-03-10,5.5035,5.5305,5.4161,5.4161,53189,0
2008-03-11,5.4815,5.5088,5.4271,5.4923,54156,0
2008-03-12,5.476,5.6013,5.4649,5.5521,27601,0
2008-03-13,5.5414,5.5521,5.4488,5.5251,108662,0
2008-03-14,5.5521,5.6068,5.4215,5.4375,67986,0
2008-03-17,5.4215,5.5962,5.3779,5.476,57994,0
2008-03-18,5.5035,5.6013,5.2797,5.291,53070,0
2008-03-19,5.3235,5.4105,5.2852,5.296,63587,0
2008-03-20,5.4054,5.4488,5.2852,5.3019,44091,0
2008-03-24,5.4105,5.4488,5.2304,5.2852,64713,0
2008-03-25,5.3181,5.3397,5.2146,5.2746,72360,0
2008-03-26,5.291,5.3397,5.1765,5.2199,148738,0
2008-03-27,5.1655,5.1655,4.9479,5.0348,72137,0
2008-03-28,5.0945,5.1273,4.784,4.9479,98101,0
2008-03-31,5.0348,5.1655,4.8114,5.1273,196124,0
2008-04-01,5.1435,5.2471,5.0506,5.2364,53142,0
2008-04-02,5.329,5.3943,5.0727,5.1871,91291,0
2008-04-03,5.2033,5.3779,5.1602,5.329,100222,0
2008-04-04,5.329,5.3669,5.1273,5.1383,47001,0
2008-04-07,5.2093,5.3832,4.9418,4.9967,66772,0
2008-04-08,5.013,5.0348,4.904,4.904,85879,0
2008-04-09,5.0077,5.0077,4.8546,4.8546,69705,0
2008-04-10,4.8546,4.904,4.7188,4.7293,217438,0
2008-04-11,4.7293,4.8219,4.5444,4.5501,229742,0
2008-04-14,4.5825,4.6533,4.3974,4.5064,220074,0
2008-04-15,4.5225,4.5225,4.2994,4.3158,315161,0
2008-04-16,4.3591,4.4846,4.2012,4.2502,640577,0
2008-04-17,4.2883,4.3807,4.1955,4.3644,1498175,0
2008-04-18,4.3536,4.6207,4.3318,4.615,1114328,0
2008-04-21,4.6424,4.6424,4.3864,4.4247,781806,0
2008-04-22,4.4682,4.5444,4.4192,4.4732,133947,0
2008-04-23,4.5112,4.5172,4.4192,4.4846,98070,0
2008-04-24,4.4732,4.6589,4.4463,4.6589,78954,0
2008-04-25,4.708,4.7293,4.6207,4.686,105208,0
2008-04-28,4.6371,4.8768,4.6371,4.7625,145697,0
2008-04-29,4.8278,4.8546,4.7625,4.8169,109266,0
2008-04-30,4.8878,4.8878,4.7787,4.8331,133800,0
2008-05-01,4.8497,4.904,4.746,4.8983,60300,0
2008-05-02,4.931,5.0676,4.8219,5.0619,194461,0
2008-05-05,5.0455,5.0676,4.8497,4.882,71544,0
2008-05-06,4.904,4.9802,4.8546,4.893,187161,0
2008-05-07,4.9418,4.953,4.882,4.9479,182697,0
2008-05-08,4.9368,4.9368,4.708,4.7132,149093,0
2008-05-09,4.7949,4.8278,4.6972,4.7895,72406,0
2008-05-12,4.7787,4.953,4.7787,4.953,79357,0
2008-05-13,4.9368,5.0727,4.9368,5.0619,97820,0
2008-05-14,5.0567,5.1163,4.9638,4.9638,97098,0
2008-05-15,4.9859,5.0567,4.9585,4.9913,94560,0
2008-05-16,4.9859,5.0019,4.893,4.904,132291,0
2008-05-19,4.893,5.0019,4.8497,4.9692,131018,0
2008-05-20,4.9859,4.9967,4.904,4.9258,88355,0
2008-05-21,5.0019,5.0348,4.7513,4.9258,95676,0
2008-05-22,4.7679,4.8983,4.7513,4.8546,89166,0
2008-05-23,4.8497,4.9207,4.8114,4.8219,58027,0
2008-05-27,4.8441,4.9258,4.7293,4.784,91077,0
2008-05-28,4.806,4.8658,4.7949,4.8441,109761,0
2008-05-29,4.8606,4.893,4.8219,4.893,103948,0
2008-05-30,4.9207,4.9258,4.8219,4.882,173021,0
2008-06-02,4.8441,4.8441,4.7132,4.7242,192921,0
2008-06-03,4.746,4.8219,4.6972,4.6972,113452,0
2008-06-04,4.708,4.8278,4.5825,4.6102,166577,0
2008-06-05,4.6311,4.7293,4.5825,4.5825,149736,0
2008-06-06,4.5933,4.686,4.577,4.5992,120315,0
2008-06-09,4.6207,4.6262,4.5337,4.5337,52674,0
2008-06-10,4.5337,4.6207,4.4955,4.5112,65298,0
2008-06-11,4.5278,4.5337,4.3591,4.4136,164405,0
2008-06-12,4.4411,4.4411,4.3591,4.4079,193273,0
2008-06-13,4.4025,4.4025,4.2827,4.3485,233270,0
2008-06-16,4.3591,4.5172,4.3591,4.4247,118919,0
2008-06-17,4.4136,4.4732,4.3428,4.3698,241673,0
2008-06-18,4.3536,4.3644,4.2337,4.2337,215346,0
2008-06-19,4.2994,4.3044,4.2121,4.2994,233554,0
2008-06-20,4.261,4.3044,4.103,4.2064,188566,0
2008-06-23,4.2337,4.2337,4.0867,4.1194,116446,0
2008-06-24,4.0867,4.0867,3.8634,3.8793,256166,0
2008-06-25,3.9122,4.0102,3.8634,3.8634,122048,0
2008-06-26,3.8251,3.8634,3.7218,3.7379,308468,0
2008-06-27,3.716,3.8198,3.4326,3.4385,4217411,0
2008-06-30,3.4821,3.6888,3.3728,3.5035,463436,0
2008-07-01,3.476,3.5797,3.4385,3.5472,245258,0
2008-07-02,3.5364,3.6782,3.4435,3.4435,263391,0
2008-07-03,3.449,3.5745,3.411,3.5198,123068,0
2008-07-07,3.5416,3.5416,3.3402,3.3402,408645,0
2008-07-08,3.3509,3.6995,3.3238,3.6832,206245,0
2008-07-09,3.6782,3.7429,3.4981,3.5145,172297,0
2008-07-10,3.4928,3.8144,3.4055,3.7814,180443,0
2008-07-11,3.6561,4.0867,3.5416,3.8303,243705,0
2008-07-14,3.8577,3.874,3.7328,3.7538,248752,0
2008-07-15,3.7106,3.9122,3.6995,3.8198,267654,0
2008-07-16,3.8198,4.1083,3.8198,4.103,132288,0
2008-07-17,4.1903,4.2282,3.8962,3.9015,153259,0
2008-07-18,3.9393,4.2064,3.8962,3.9667,143668,0
2008-07-21,3.9777,3.9777,3.8144,3.8907,260934,0
2008-07-22,3.8634,4.0591,3.8358,4.0591,150041,0
2008-07-23,4.0811,4.1848,3.9284,4.1194,170766,0
2008-07-24,4.1955,4.1955,3.9887,4.1083,154093,0
2008-07-25,4.0703,4.2883,4.0703,4.2173,111849,0
2008-07-28,4.1955,4.1955,3.8144,3.9015,161154,0
2008-07-29,3.9176,4.0212,3.8523,3.9176,177804,0
2008-07-30,3.9938,4.1903,3.9667,4.1629,136390,0
2008-07-31,4.223,4.3536,4.0377,4.3044,170238,0
2008-08-01,4.3209,4.3318,4.1194,4.1412,99955,0
2008-08-04,4.1466,4.1466,3.9667,3.9722,110058,0
2008-08-05,3.9777,4.2555,3.9777,4.2446,142223,0
2008-08-06,4.2664,4.3209,4.1848,4.3158,155728,0
2008-08-07,4.1738,4.2012,3.9503,3.9503,199798,0
2008-08-08,3.9393,4.2446,3.9393,4.2282,186002,0
2008-08-11,4.2446,4.4411,4.2121,4.3428,169022,0
2008-08-12,4.31,4.3318,4.2064,4.2827,174490,0
2008-08-13,4.2994,4.4411,4.2282,4.4025,155996,0
2008-08-14,4.3591,4.4411,4.3485,4.3591,144336,0
2008-08-15,4.4136,4.4299,4.3262,4.3536,262508,0
2008-08-18,4.3591,4.4025,4.3209,4.3698,193833,0
2008-08-19,4.3591,4.3591,4.1738,4.1903,189147,0
2008-08-20,4.2502,4.2774,4.1738,4.2064,107780,0
2008-08-21,4.2994,4.2994,4.0377,4.0758,118409,0
2008-08-22,4.1629,4.1629,3.9235,4.0487,163858,0
2008-08-25,4.0212,4.1139,3.9015,3.9015,71798,0
2008-08-26,3.9122,3.9722,3.8793,3.9722,56558,0
2008-08-27,3.9777,4.2555,3.9777,4.2555,123097,0
2008-08-28,4.2064,4.3644,4.0541,4.3644,108350,0
2008-08-29,4.3864,4.3917,3.9617,3.9617,173271,0
2008-09-02,4.065,4.1848,3.9235,4.0048,116061,0
2008-09-03,3.9777,4.0377,3.9503,4.0212,60546,0
2008-09-04,3.9722,4.065,3.9667,3.9938,79141,0
2008-09-05,3.9938,4.065,3.9667,3.9938,129908,0
2008-09-08,4.0867,4.1848,3.9828,4.1139,70862,0
2008-09-09,4.1629,4.1629,3.9503,3.9558,107699,0
2008-09-10,4.0048,4.1355,3.8414,4.1083,149535,0
2008-09-11,4.0159,4.0159,3.874,3.9777,134597,0
2008-09-12,3.9777,3.9777,3.8577,3.8907,72276,0
2008-09-15,3.8034,3.8686,3.4928,3.4928,110536,0
2008-09-16,3.4602,3.5526,3.3292,3.5526,200856,0
2008-09-17,3.4655,3.4655,3.2474,3.2694,129248,0
2008-09-18,3.2912,4.065,3.2093,4.065,261069,0
2008-09-19,4.1518,4.3318,3.8523,4.3262,750297,0
2008-09-22,4.2994,4.2994,4.0102,4.1301,142992,0
2008-09-23,4.0975,4.2064,3.7705,3.8144,105203,0
2008-09-24,3.7379,3.9176,3.6782,3.7926,113406,0
2008-09-25,3.8414,3.9938,3.7649,3.9938,151207,0
2008-09-26,3.8634,3.9617,3.7058,3.9122,162854,0
2008-09-29,3.7926,4.0811,3.5472,3.5854,284448,0
2008-09-30,3.7599,3.8303,3.6234,3.749,161541,0
2008-10-01,3.7106,3.8358,3.6289,3.6453,66659,0
2008-10-02,3.64,3.8251,3.4821,3.4821,62414,0
2008-10-03,3.4435,3.8087,3.4435,3.7218,566408,0
2008-10-06,3.6179,3.6179,2.7677,3.1443,291767,0
2008-10-07,3.2039,3.3509,2.4303,2.4303,233278,0
2008-10-08,2.3593,2.855,2.1796,2.3863,404267,0
2008-10-09,2.4629,2.4796,2.1196,2.1196,189138,0
2008-10-10,2.0707,2.7737,1.9126,2.6918,298314,0
2008-10-13,2.9041,3.2694,2.4796,3.1219,197760,0
2008-10-14,3.3182,3.4981,2.9041,3.0237,166011,0
2008-10-15,2.9696,3.0405,2.6372,2.6372,112966,0
2008-10-16,2.6754,3.0405,2.5117,3.0405,180230,0
2008-10-17,2.9371,3.2805,2.7677,3.0237,214068,0
2008-10-20,3.0569,3.2313,2.888,3.0462,98709,0
2008-10-21,3.0133,3.117,2.757,2.7627,112602,0
2008-10-22,2.7299,2.8058,2.5992,2.5992,137154,0
2008-10-23,2.5883,2.7953,2.4193,2.6155,120919,0
2008-10-24,2.3754,2.4415,2.2888,2.3103,72175,0
2008-10-27,2.2939,2.507,2.2506,2.4193,135605,0
2008-10-28,2.5175,2.7243,2.4245,2.6483,139258,0
2008-10-29,2.6918,2.7243,2.4574,2.4796,143229,0
2008-10-30,2.6534,2.7135,2.4521,2.5663,91232,0
2008-10-31,2.6372,3.1277,2.4574,3.0351,228172,0
2008-11-03,3.0731,3.2474,2.757,3.2202,155343,0
2008-11-04,3.2149,3.2422,2.855,3.0076,112049,0
2008-11-05,3.0838,3.0838,2.6427,2.6644,112053,0
2008-11-06,2.632,2.7299,2.6155,2.6865,95093,0
2008-11-07,2.7135,2.888,2.61,2.7519,69020,0
2008-11-10,2.85,2.9149,2.5228,2.5279,76982,0
2008-11-11,2.4902,2.7026,2.4521,2.5279,113306,0
2008-11-12,2.4629,2.5117,2.1525,2.1525,129325,0
2008-11-13,2.1796,2.3103,1.9183,2.2337,127450,0
2008-11-14,2.1796,2.1796,2.0541,2.0541,57577,0
2008-11-17,2.016,2.016,1.9183,1.956,160092,0
2008-11-18,1.956,1.956,1.8363,1.9399,127300,0
2008-11-19,1.9126,1.956,1.6782,1.6835,101536,0
2008-11-20,1.6564,1.891,1.6346,1.7652,176899,0
2008-11-21,1.7761,1.9072,1.6619,1.8851,230013,0
2008-11-24,1.9072,2.4902,1.8308,2.2233,163592,0
2008-11-25,2.2124,2.2337,2.0541,2.2337,60236,0
2008-11-26,2.1739,2.3815,1.8579,2.365,148176,0
2008-11-28,2.4521,2.6918,2.2665,2.6865,114457,0
2008-12-01,2.5721,2.6644,1.9233,1.9509,102595,0
2008-12-02,2.005,2.1525,1.9343,2.1251,77721,0
2008-12-03,2.0434,2.3267,1.956,2.3267,73331,0
2008-12-04,2.2826,2.5934,2.1305,2.561,113436,0
2008-12-05,2.5175,2.6704,2.3376,2.6644,75197,0
2008-12-08,2.3103,2.9313,2.3103,2.91,265648,0
2008-12-09,2.866,2.9971,2.757,2.7899,102244,0
2008-12-10,2.8118,2.9915,2.6865,2.9041,72524,0
2008-12-11,2.85,2.9645,2.5117,2.5228,111292,0
2008-12-12,2.4464,2.9207,2.3974,2.9041,182967,0
2008-12-15,2.9149,2.9915,2.6754,2.7243,72809,0
2008-12-16,2.7899,2.855,2.6483,2.8009,113556,0
2008-12-17,2.8118,2.877,2.561,2.7299,115918,0
2008-12-18,2.7408,2.8009,2.5555,2.6972,130419,0
2008-12-19,2.8009,2.8168,2.632,2.6427,320582,0
2008-12-22,2.6427,2.7353,2.3429,2.4355,137718,0
2008-12-23,2.4464,2.5279,2.2015,2.2556,132578,0
2008-12-24,2.2615,2.5279,2.2506,2.3429,60290,0
2008-12-26,2.3754,2.3754,2.1851,2.3048,80893,0
2008-12-29,2.3048,2.4902,2.1851,2.1906,130105,0
2008-12-30,2.2395,2.3048,1.9724,2.1906,466749,0
2008-12-31,2.2506,2.6754,2.1305,2.6754,225943,0
2009-01-02,2.6644,2.8336,2.4032,2.8009,99399,0
2009-01-05,2.8118,2.9207,2.7079,2.9207,82189,0
2009-01-06,2.9535,2.9915,2.8058,2.9149,73664,0
2009-01-07,2.866,2.9861,2.8606,2.9258,55558,0
2009-01-08,2.8987,3.1877,2.866,3.1877,35442,0
2009-01-09,3.193,3.2582,2.6754,2.6972,109479,0
2009-01-12,2.6805,2.866,2.61,2.6754,92483,0
2009-01-13,2.6483,2.8168,2.6483,2.757,41670,0
2009-01-14,2.6805,2.85,2.4521,2.4521,96218,0
2009-01-15,2.4521,2.6972,2.1796,2.5555,124036,0
2009-01-16,2.6865,2.9535,2.6483,2.866,157903,0
2009-01-20,2.7953,2.8824,2.2665,2.2781,78270,0
2009-01-21,2.2337,2.6155,2.2337,2.5663,78451,0
2009-01-22,2.4796,2.5828,2.4464,2.4629,49902,0
2009-01-23,2.3754,2.4574,2.3267,2.4032,66508,0
2009-01-26,2.4032,2.5883,2.3376,2.5117,42292,0
2009-01-27,2.561,2.8279,2.561,2.8224,53857,0
2009-01-28,2.8606,3.1766,2.6918,3.1219,115156,0
2009-01-29,3.0569,3.0569,2.888,2.9751,128237,0
2009-01-30,3.1062,3.1062,2.7789,2.7789,181331,0
2009-02-02,2.8336,3.0513,2.6427,3.0351,138435,0
2009-02-03,3.0569,3.1386,2.7953,3.1386,86490,0
2009-02-04,3.1328,3.1552,2.4082,2.4082,171477,0
2009-02-05,2.3481,2.7299,2.3481,2.6805,140150,0
2009-02-06,2.6918,2.8606,2.5721,2.7462,92132,0
2009-02-09,2.7135,2.7519,2.6208,2.6704,75509,0
2009-02-10,2.6534,2.6644,2.3159,2.3159,165525,0
2009-02-11,2.3593,2.4032,2.2448,2.2939,55969,0
2009-02-12,2.2665,2.3481,2.109,2.2015,71419,0
2009-02-13,2.1796,2.3103,2.0868,2.2176,102464,0
2009-02-17,2.2233,2.2337,2.109,2.136,127319,0
2009-02-18,2.1796,2.2826,2.0601,2.0815,67633,0
2009-02-19,2.1139,2.1796,2.0108,2.0108,60234,0
2009-02-20,1.9996,2.0108,1.9126,1.9233,155090,0
2009-02-23,1.9509,1.9509,1.5421,1.5635,134904,0
2009-02-24,1.5909,2.1796,1.5367,1.7,179984,0
2009-02-25,1.6894,1.8526,1.6075,1.7873,104503,0
2009-02-26,1.8145,2.0981,1.8145,1.9343,91298,0
2009-02-27,2.2176,2.3815,1.9453,2.2015,158596,0
2009-03-02,2.1032,2.3924,1.9614,1.9942,154845,0
2009-03-03,2.272,2.272,1.64,1.6894,107223,0
2009-03-04,1.7328,1.7652,1.5635,1.7436,116468,0
2009-03-05,1.673,1.6782,1.5696,1.5909,121342,0
2009-03-06,1.5635,1.6673,1.2313,1.3351,261662,0
2009-03-09,1.3241,1.5092,1.2644,1.3078,139959,0
2009-03-10,1.2313,1.4931,1.2313,1.4711,182993,0
2009-03-11,1.4658,1.5256,1.3676,1.3785,60057,0
2009-03-12,1.3733,2.1739,1.3622,2.0648,199337,0
2009-03-13,2.0815,2.1468,1.9942,2.1032,96490,0
2009-03-16,2.1413,2.2615,2.1139,2.1688,116334,0
2009-03-17,2.163,2.3267,2.163,2.3103,64374,0
2009-03-18,2.2992,2.545,2.2888,2.545,113324,0
2009-03-19,2.5883,2.6644,2.4193,2.4245,116053,0
2009-03-20,2.4521,2.5555,2.0541,2.1196,191839,0
2009-03-23,2.1251,2.507,2.1251,2.4796,154736,0
2009-03-24,2.4193,2.4796,2.2448,2.2506,73740,0
2009-03-25,2.3048,2.365,2.163,2.3267,112730,0
2009-03-26,2.3704,2.4796,2.3103,2.4796,120711,0
2009-03-27,2.4032,2.4032,2.136,2.1413,125486,0
2009-03-30,2.0707,2.0707,1.7219,1.842,224088,0
2009-03-31,1.9724,2.1739,1.9453,2.0815,140144,0
2009-04-01,1.9996,2.3267,1.9942,2.3267,109645,0
2009-04-02,2.3924,2.6208,2.3924,2.4845,200855,0
2009-04-03,2.4845,2.4845,2.3103,2.4032,74324,0
2009-04-06,2.4032,2.4032,2.1525,2.2233,116016,0
2009-04-07,2.163,2.2556,2.0981,2.1468,98068,0
2009-04-08,2.1796,2.4521,2.1796,2.4032,82441,0
2009-04-09,2.4902,2.5883,2.3429,2.545,179638,0
2009-04-13,2.4902,2.5883,2.4355,2.55,99832,0
2009-04-14,2.4796,2.4796,2.1525,2.2556,110124,0
2009-04-15,2.2233,2.4245,2.1032,2.4193,59533,0
2009-04-16,2.3754,2.6155,2.2781,2.5339,201173,0
2009-04-17,2.5279,2.5279,2.1575,2.272,312684,0
2009-04-20,2.1906,2.2233,2.0488,2.0488,141492,0
2009-04-21,2.0434,2.2781,2.0434,2.1906,92085,0
2009-04-22,2.1305,2.2448,2.1196,2.1413,85419,0
2009-04-23,2.1413,2.1906,1.891,1.9942,198711,0
2009-04-24,2.016,2.1906,1.9614,2.1906,111128,0
2009-04-27,2.1305,2.2395,1.967,1.9724,115506,0
2009-04-28,1.9509,2.0981,1.891,2.0868,121321,0
2009-04-29,2.109,2.109,1.9942,2.0868,86325,0
2009-04-30,2.1196,2.1305,1.9837,1.9837,265112,0
2009-05-01,2.016,2.0815,1.967,2.0108,77681,0
2009-05-04,2.0326,2.1251,1.9837,2.0108,206420,0
2009-05-05,2.0434,2.0601,1.9942,1.9942,84864,0
2009-05-06,2.0326,2.0434,1.967,1.9942,121827,0
2009-05-07,2.0434,2.0434,1.9072,1.9183,163518,0
2009-05-08,2.0326,2.2665,2.016,2.2556,261156,0
2009-05-11,2.1958,2.2556,2.1468,2.1468,83417,0
2009-05-12,2.1739,2.3159,2.0815,2.2888,157650,0
2009-05-13,2.2287,2.2287,2.0541,2.0648,70800,0
2009-05-14,2.0868,2.2015,2.0758,2.1196,69807,0
2009-05-15,2.1525,2.2176,2.0707,2.0922,134820,0
2009-05-18,2.136,2.2176,2.0922,2.1739,62116,0
2009-05-19,2.1688,2.2826,2.0758,2.2506,75707,0
2009-05-20,2.2781,2.2992,2.1575,2.1958,136307,0
2009-05-21,2.1525,2.2015,2.109,2.1851,71340,0
2009-05-22,2.2015,2.2448,2.1906,2.2448,75456,0
2009-05-26,2.2124,2.3103,2.1958,2.2992,103368,0
2009-05-27,2.272,2.3048,2.0488,2.0981,116107,0
2009-05-28,2.136,2.1906,2.0868,2.1139,93830,0
2009-05-29,2.1739,2.3103,2.1251,2.3103,149452,0
2009-06-01,2.3159,2.55,2.2888,2.5339,191355,0
2009-06-02,2.5009,2.5009,2.1575,2.3214,279229,0
2009-06-03,2.272,2.3159,2.1906,2.2395,74450,0
2009-06-04,2.2888,2.3429,2.1906,2.3429,63695,0
2009-06-05,2.3863,2.3863,2.2556,2.332,54044,0
2009-06-08,2.3267,2.3539,2.272,2.272,44707,0
2009-06-09,2.2888,2.2888,2.1525,2.1796,53498,0
2009-06-10,2.1796,2.2015,2.1525,2.1739,70153,0
2009-06-11,2.1906,2.2781,2.1906,2.2124,62928,0
2009-06-12,2.1906,2.272,2.1906,2.272,54313,0
2009-06-15,2.2615,2.2992,2.2337,2.2781,108884,0
2009-06-16,2.3048,2.3103,2.1575,2.163,141876,0
2009-06-17,2.1739,2.3593,2.1739,2.3429,116602,0
2009-06-18,2.332,2.3376,2.2287,2.2337,73263,0
2009-06-19,2.2826,2.2888,2.2068,2.2556,210369,0
2009-06-22,2.2337,2.2615,2.1468,2.1468,112869,0
2009-06-23,2.1688,2.1739,2.0326,2.0434,70313,0
2009-06-24,2.0758,2.2395,2.0488,2.1413,110490,0
2009-06-25,2.1196,2.2888,2.0707,2.2888,142429,0
2009-06-26,2.2615,3.1386,2.2506,2.9313,1426294,0
2009-06-29,2.7627,2.8009,2.6208,2.7353,348742,0
2009-06-30,2.7462,2.7462,2.5228,2.632,118962,0
2009-07-01,2.6591,2.7353,2.6483,2.6754,124227,0
2009-07-02,2.5828,2.5828,2.3481,2.3539,103017,0
2009-07-06,2.3429,2.414,2.2448,2.3267,67878,0
2009-07-07,2.3376,2.365,2.1906,2.1906,67972,0
2009-07-08,2.2176,2.4464,2.2068,2.2287,121033,0
2009-07-09,2.2615,2.365,2.2233,2.2888,49250,0
2009-07-10,2.3103,2.3429,2.2124,2.2665,41603,0
2009-07-13,2.272,2.4193,2.2124,2.3863,74635,0
2009-07-14,2.2888,2.4355,2.2395,2.3539,28168,0
2009-07-15,2.3754,2.7844,2.3376,2.7789,145864,0
2009-07-16,2.7519,2.7519,2.5934,2.6865,101583,0
2009-07-17,2.6918,2.7299,2.6208,2.6427,88141,0
2009-07-20,2.5934,2.6865,2.5279,2.6372,81217,0
2009-07-21,2.6483,2.7299,2.3974,2.5228,76923,0
2009-07-22,2.4955,2.7737,2.4464,2.6483,84732,0
2009-07-23,2.6427,2.7462,2.5828,2.7299,102956,0
2009-07-24,2.6972,2.7408,2.6972,2.7243,63177,0
2009-07-27,2.6865,2.7627,2.6262,2.7299,72385,0
2009-07-28,2.7079,2.7408,2.6704,2.7243,70241,0
2009-07-29,2.7353,2.7353,2.632,2.6972,54997,0
2009-07-30,2.7677,2.8987,2.6591,2.85,130767,0
2009-07-31,2.8388,2.9535,2.7026,2.9258,140790,0
2009-08-03,2.9371,2.9371,2.6865,2.8336,132914,0
2009-08-04,2.7899,2.9861,2.7789,2.8118,103637,0
2009-08-05,2.6754,2.7299,2.4521,2.5339,152253,0
2009-08-06,2.561,2.6704,2.4415,2.4629,82469,0
2009-08-07,2.561,2.7243,2.4464,2.6754,127012,0
2009-08-10,2.6372,2.7135,2.5992,2.6972,42655,0
2009-08-11,2.6644,2.7243,2.632,2.6427,45984,0
2009-08-12,2.6534,2.9041,2.5992,2.85,126745,0
2009-08-13,2.8824,2.8824,2.7243,2.7353,53355,0
2009-08-14,2.7353,2.855,2.61,2.6208,77084,0
2009-08-17,2.5883,2.6534,2.4629,2.5663,87211,0
2009-08-18,2.6865,2.6865,2.5883,2.6372,58644,0
2009-08-19,2.5663,2.7299,2.5663,2.7243,102490,0
2009-08-20,2.7243,2.7899,2.6704,2.7789,85464,0
2009-08-21,2.8441,2.8441,2.7135,2.8168,173058,0
2009-08-24,2.8336,2.8336,2.6427,2.6704,58327,0
2009-08-25,2.7026,2.7789,2.6704,2.7353,48610,0
2009-08-26,2.7408,2.8606,2.6644,2.8606,111903,0
2009-08-27,2.7844,2.7953,2.7519,2.7737,30903,0
2009-08-28,2.7737,2.7737,2.7243,2.7519,61788,0
2009-08-31,2.7243,2.7737,2.6972,2.757,130369,0
2009-09-01,2.719,2.7789,2.61,2.6155,112316,0
2009-09-02,2.5883,2.6918,2.4902,2.6372,52065,0
2009-09-03,2.6483,2.7353,2.6483,2.7353,47202,0
2009-09-04,2.719,2.7737,2.719,2.7519,63937,0
2009-09-08,2.7789,2.7789,2.5992,2.632,80412,0
2009-09-09,2.6208,2.8606,2.5883,2.6754,79000,0
2009-09-10,2.6591,2.6591,2.5883,2.632,46943,0
2009-09-11,2.6483,2.6534,2.561,2.6155,113148,0
2009-09-14,2.5883,2.6754,2.5883,2.6155,55347,0
2009-09-15,2.6208,2.6754,2.6045,2.6754,75347,0
2009-09-16,2.6972,2.7789,2.6704,2.7789,107764,0
2009-09-17,2.7519,2.855,2.7519,2.855,90097,0
2009-09-18,2.8388,2.8388,2.7353,2.8058,166874,0
2009-09-21,2.7519,2.8058,2.7519,2.7789,38902,0
2009-09-22,2.8224,2.8606,2.7677,2.7953,62530,0
2009-09-23,2.7953,2.8058,2.7519,2.7677,94393,0
2009-09-24,2.7899,2.8824,2.7789,2.8118,82874,0
2009-09-25,2.8058,2.888,2.7899,2.8441,99245,0
2009-09-28,2.866,2.8824,2.7519,2.8336,101727,0
2009-09-29,2.8279,2.855,2.6045,2.6045,909450,0
2009-09-30,2.6865,2.8058,2.6427,2.6427,146623,0
2009-10-01,2.632,2.6865,2.4629,2.4629,173541,0
2009-10-02,2.4303,2.6534,2.414,2.5774,100726,0
2009-10-05,2.6372,2.719,2.5883,2.7135,83553,0
2009-10-06,2.7243,2.7519,2.5883,2.7135,65539,0
2009-10-07,2.6972,2.7462,2.5883,2.7462,61379,0
2009-10-08,2.7789,2.7899,2.7353,2.757,135648,0
2009-10-09,2.7519,2.7677,2.6208,2.7627,72031,0
2009-10-12,2.7627,2.8058,2.7519,2.7789,41666,0
2009-10-13,2.757,2.8009,2.6805,2.6918,25294,0
2009-10-14,2.7519,2.7953,2.6865,2.7677,94645,0
2009-10-15,2.7408,2.757,2.6972,2.7353,50848,0
2009-10-16,2.7026,2.7408,2.7026,2.7243,70136,0
2009-10-19,2.7519,2.7953,2.6918,2.7079,67582,0
2009-10-20,2.6754,2.6918,2.5883,2.5934,73089,0
2009-10-21,2.5934,2.7243,2.5934,2.6754,140366,0
2009-10-22,2.6591,2.7627,2.632,2.7408,106889,0
2009-10-23,2.7627,2.7627,2.6262,2.6805,111073,0
2009-10-26,2.6754,2.7079,2.6262,2.6918,126186,0
2009-10-27,2.719,2.8279,2.7026,2.7135,98079,0
2009-10-28,2.6972,2.7408,2.6704,2.6972,141466,0
2009-10-29,2.7408,2.7737,2.6972,2.7462,82520,0
2009-10-30,2.757,2.7627,2.7026,2.7519,178360,0
2009-11-02,2.7677,2.7737,2.6591,2.7462,124442,0
2009-11-03,2.7243,2.7299,2.6704,2.719,79984,0
2009-11-04,2.6918,2.7789,2.6427,2.6427,133476,0
2009-11-05,2.6805,2.7677,2.6483,2.7462,70612,0
2009-11-06,2.6972,2.757,2.6704,2.6972,42808,0
2009-11-09,2.6972,2.8009,2.6972,2.7844,91240,0
2009-11-10,2.7627,2.8279,2.6805,2.6918,56510,0
2009-11-11,2.7408,2.7789,2.6155,2.6483,67459,0
2009-11-12,2.6483,2.6754,2.4902,2.4955,147163,0
2009-11-13,2.507,2.5663,2.4683,2.4796,169477,0
2009-11-16,2.5175,2.5883,2.4902,2.507,193143,0
2009-11-17,2.4955,2.561,2.4683,2.561,71605,0
2009-11-18,2.5555,2.5992,2.5009,2.545,76786,0
2009-11-19,2.507,2.5228,2.4683,2.4683,61381,0
2009-11-20,2.4464,2.4955,2.4303,2.4845,72524,0
2009-11-23,2.4955,2.6208,2.4735,2.5117,60270,0
2009-11-24,2.507,2.5388,2.4683,2.507,78055,0
2009-11-25,2.5339,2.6644,2.507,2.5117,75572,0
2009-11-27,2.4683,2.5934,2.4683,2.4735,78269,0
2009-11-30,2.5228,2.5228,2.3539,2.5175,133424,0
2009-12-01,2.545,2.55,2.4521,2.4955,96893,0
2009-12-02,2.4683,2.55,2.4629,2.5339,88992,0
2009-12-03,2.55,2.55,2.3754,2.4032,148601,0
2009-12-04,2.4629,2.5228,2.4082,2.5009,67263,0
2009-12-07,2.5009,2.55,2.4521,2.4955,57082,0
2009-12-08,2.4735,2.507,2.3974,2.4032,87206,0
2009-12-09,2.414,2.4955,2.414,2.4796,54993,0
2009-12-10,2.4902,2.4902,2.4521,2.4521,64471,0
2009-12-11,2.4683,2.4796,2.4521,2.4735,52157,0
2009-12-14,2.4735,2.507,2.4521,2.4955,76855,0
2009-12-15,2.4735,2.545,2.4521,2.4521,131342,0
2009-12-16,2.4902,2.5117,2.4521,2.4955,131343,0
2009-12-17,2.4574,2.545,2.4574,2.4796,79411,0
2009-12-18,2.4955,2.55,2.4796,2.55,396302,0
2009-12-21,2.5555,2.5555,2.4683,2.4845,101319,0
2009-12-22,2.4955,2.4955,2.4082,2.4303,161719,0
2009-12-23,2.4574,2.507,2.4245,2.4845,87921,0
2009-12-24,2.4955,2.5339,2.4521,2.4629,48500,0
2009-12-28,2.4735,2.5339,2.4355,2.4845,107847,0
2009-12-29,2.4902,2.4902,2.4082,2.4683,75991,0
2009-12-30,2.4683,2.5339,2.4303,2.5339,115166,0
2009-12-31,2.5339,2.561,2.4415,2.4845,116811,0
2010-01-04,2.5388,2.632,2.5117,2.632,170822,0
2010-01-05,2.61,2.632,2.5883,2.5992,101069,0
2010-01-06,2.5992,2.6918,2.561,2.5934,65012,0
2010-01-07,2.5934,2.6704,2.5934,2.6644,78712,0
2010-01-08,2.6591,2.6754,2.5992,2.6427,93292,0
2010-01-11,2.6644,2.6805,2.6155,2.6208,101850,0
2010-01-12,2.5934,2.6591,2.5934,2.632,51034,0
2010-01-13,2.6427,2.6704,2.6262,2.6644,58553,0
2010-01-14,2.6483,2.719,2.6427,2.7026,55708,0
2010-01-15,2.7079,2.7079,2.6427,2.6427,122155,0
2010-01-19,2.6427,2.6918,2.6372,2.6918,104734,0
2010-01-20,2.6534,2.6865,2.6262,2.6754,59525,0
2010-01-21,2.6754,2.6918,2.5663,2.5883,111939,0
2010-01-22,2.5883,2.6644,2.5883,2.632,96347,0
2010-01-25,2.6704,2.6704,2.5663,2.6208,76197,0
2010-01-26,2.61,2.632,2.5663,2.5828,101956,0
2010-01-27,2.5663,2.6918,2.5663,2.6644,55972,0
2010-01-28,2.6754,2.6754,2.5828,2.5934,69759,0
2010-01-29,2.6208,2.6591,2.5828,2.5992,136695,0
2010-02-01,2.6155,2.6372,2.5339,2.545,115167,0
2010-02-02,2.5388,2.5721,2.5175,2.5555,146995,0
2010-02-03,2.545,2.5992,2.545,2.5721,61092,0
2010-02-04,2.545,2.5774,2.507,2.5117,94280,0
2010-02-05,2.5175,2.6918,2.5009,2.6805,158831,0
2010-02-08,2.6918,2.7243,2.6155,2.6805,119206,0
2010-02-09,2.719,2.7243,2.5883,2.6972,66218,0
2010-02-10,2.6918,2.719,2.6534,2.6972,69163,0
2010-02-11,2.6754,2.7243,2.6591,2.719,58625,0
2010-02-12,2.6754,2.7789,2.6644,2.7353,83845,0
2010-02-16,2.7677,2.7789,2.7026,2.7519,116295,0
2010-02-17,2.6704,2.7243,2.6427,2.719,173836,0
2010-02-18,2.7353,2.7789,2.7079,2.7789,84647,0
2010-02-19,2.7737,2.7737,2.6704,2.7519,145023,0
2010-02-22,2.7677,2.7677,2.7026,2.7408,75076,0
2010-02-23,2.7408,2.7737,2.6754,2.6865,108521,0
2010-02-24,2.6972,2.8058,2.6972,2.8058,118756,0
2010-02-25,2.7462,2.8715,2.7462,2.855,84101,0
2010-02-26,2.8715,2.9751,2.866,2.9258,158110,0
2010-03-01,2.9535,3.0237,2.9149,2.9915,128653,0
2010-03-02,3.0076,3.1602,2.9479,3.0237,116467,0
2010-03-03,3.0462,3.0513,2.9422,2.9971,117046,0
2010-03-04,2.9971,2.9971,2.85,2.9313,65542,0
2010-03-05,2.9535,3.0462,2.9422,3.0405,95607,0
2010-03-08,3.0462,3.1004,3.0462,3.1004,84854,0
2010-03-09,3.0894,3.1443,3.0624,3.1443,75968,0
2010-03-10,3.1219,3.1494,3.1062,3.1443,37549,0
2010-03-11,3.117,3.1494,3.0569,3.1277,82991,0
2010-03-12,3.1552,3.1877,3.1328,3.1443,101326,0
2010-03-15,3.1443,3.3674,3.1277,3.2694,290775,0
2010-03-16,3.2694,3.3347,3.2694,3.3347,110877,0
2010-03-17,3.3457,3.4163,3.2852,3.3945,90828,0
2010-03-18,3.3674,3.4385,3.3238,3.3783,93074,0
2010-03-19,3.3783,3.4055,3.2365,3.3182,170420,0
2010-03-22,3.2852,3.3128,3.1655,3.3128,113047,0
2010-03-23,3.3018,3.3566,3.2968,3.3347,93416,0
2010-03-24,3.3182,3.3347,3.2749,3.2805,453840,0
2010-03-25,3.2805,3.3674,3.2582,3.2694,94820,0
2010-03-26,3.2749,3.2805,3.1328,3.2039,102728,0
2010-03-29,3.2093,3.2912,3.2093,3.2474,44594,0
2010-03-30,3.2528,3.3457,3.2474,3.3347,108642,0
2010-03-31,3.3182,3.3618,3.2365,3.2582,91015,0
2010-04-01,3.2749,3.3238,3.2093,3.2638,179903,0
2010-04-05,3.2694,3.3457,3.2202,3.3457,80212,0
2010-04-06,3.3457,3.3618,3.2093,3.3182,102541,0
2010-04-07,3.3018,3.3018,3.2422,3.2638,94394,0
2010-04-08,3.2582,3.2912,3.2365,3.2638,75159,0
2010-04-09,3.2749,3.3182,3.2582,3.2968,69636,0
2010-04-12,3.3292,3.3566,3.2528,3.3402,134856,0
2010-04-13,3.3402,3.5145,3.3402,3.5145,139767,0
2010-04-14,3.5309,3.7649,3.5254,3.7538,190229,0
2010-04-15,3.7379,3.7538,3.6561,3.7379,121010,0
2010-04-16,3.7328,3.7429,3.6015,3.7058,131003,0
2010-04-19,3.6722,3.7058,3.6074,3.6561,58400,0
2010-04-20,3.6561,3.6673,3.5472,3.5745,127278,0
2010-04-21,3.569,3.5854,3.5198,3.5797,77632,0
2010-04-22,3.5364,3.5854,3.4655,3.569,100603,0
2010-04-23,3.5469,3.5795,3.4917,3.5519,63098,0
2010-04-26,3.5581,3.6124,3.5581,3.5854,79992,0
2010-04-27,3.5745,3.5908,3.4655,3.4655,99437,0
2010-04-28,3.4872,3.5908,3.4872,3.5472,40885,0
2010-04-29,3.5745,3.6344,3.4872,3.5908,173680,0
2010-04-30,3.6074,3.6074,3.4981,3.5472,171602,0
2010-05-03,3.5637,3.5962,3.4872,3.5962,74968,0
2010-05-04,3.5309,3.5309,3.4055,3.4547,118987,0
2010-05-05,3.3945,3.5035,3.3842,3.3945,104292,0
2010-05-06,3.3509,3.4547,2.8441,3.1552,137837,0
2010-05-07,3.1112,3.1602,2.9149,2.9149,149665,0
2010-05-10,3.0788,3.1766,3.0462,3.1766,158101,0
2010-05-11,3.0894,3.2474,3.0838,3.2039,81438,0
2010-05-12,3.2039,3.3402,3.1552,3.3347,158641,0
2010-05-13,3.3292,3.3457,3.2805,3.3018,81616,0
2010-05-14,3.2749,3.2852,3.0788,3.2202,118670,0
2010-05-17,3.2474,3.2474,3.1494,3.193,77110,0
2010-05-18,3.193,3.2093,3.1004,3.1277,80154,0
2010-05-19,3.1004,3.1328,3.0624,3.0788,75693,0
2010-05-20,3.0462,3.0462,2.8987,2.9149,147868,0
2010-05-21,2.8606,3.0076,2.8388,2.9645,232750,0
2010-05-24,2.9696,3.0351,2.8336,2.855,93378,0
2010-05-25,2.8009,2.9861,2.7677,2.9479,135409,0
2010-05-26,2.9751,3.0947,2.8987,2.8987,162012,0
2010-05-27,3.0025,3.0838,3.0025,3.0838,122058,0
2010-05-28,3.0838,3.1219,2.888,2.9149,167206,0
2010-06-01,2.9371,3.1062,2.8441,2.8441,142861,0
2010-06-02,2.888,3.0788,2.888,3.0351,102701,0
2010-06-03,3.0513,3.0788,2.9149,3.0185,135129,0
2010-06-04,2.9149,3.0076,2.877,2.877,204850,0
2010-06-07,2.888,2.9585,2.8441,2.8441,83067,0
2010-06-08,2.877,2.9149,2.8279,2.85,114611,0
2010-06-09,2.8824,2.91,2.7627,2.7953,96371,0
2010-06-10,2.866,2.91,2.8058,2.85,84221,0
2010-06-11,2.8224,2.8987,2.7677,2.8987,174478,0
2010-06-14,2.9422,2.9971,2.9207,2.9645,106165,0
2010-06-15,2.9971,3.1552,2.91,3.1328,185454,0
2010-06-16,3.1004,3.1386,3.0462,3.0838,42545,0
2010-06-17,3.117,3.1766,2.9313,3.1004,196535,0
2010-06-18,3.1062,3.2257,3.1062,3.2093,273689,0
2010-06-21,3.2968,3.2968,3.117,3.1822,92250,0
2010-06-22,3.2093,3.2582,3.1602,3.1602,73331,0
2010-06-23,3.1602,3.2149,3.1328,3.1877,90837,0
2010-06-24,3.1552,3.2093,3.1552,3.1877,74123,0
2010-06-25,3.2149,3.2912,3.1877,3.2912,236739,0
2010-06-28,3.2694,3.2912,3.193,3.2039,58486,0
2010-06-29,3.1277,3.2365,3.1277,3.2149,226840,0
2010-06-30,3.2512,3.2512,3.1787,3.1787,105414,0
2010-07-01,3.0624,3.2528,3.0624,3.2257,115543,0
2010-07-02,3.2422,3.2474,3.1386,3.2422,111306,0
2010-07-06,3.2805,3.3238,3.2313,3.2694,241883,0
2010-07-07,3.2805,3.3182,3.2694,3.3182,116332,0
2010-07-08,3.3292,3.3783,3.3128,3.3674,106786,0
2010-07-09,3.3509,3.5637,3.3509,3.5472,124821,0
2010-07-12,3.5198,3.5309,3.422,3.422,49139,0
2010-07-13,3.4928,3.5908,3.4163,3.5581,168667,0
2010-07-14,3.5309,3.5472,3.4655,3.4872,52543,0
2010-07-15,3.5035,3.5145,3.3238,3.3457,65018,0
2010-07-16,3.3238,3.3457,3.2694,3.3292,115018,0
2010-07-19,3.3347,3.3728,3.2852,3.3566,45952,0
2010-07-20,3.2968,3.471,3.2474,3.4602,56314,0
2010-07-21,3.476,3.5091,3.2852,3.2852,50978,0
2010-07-22,3.3509,3.4163,3.2694,3.4163,117885,0
2010-07-23,3.3891,3.4547,3.3618,3.449,73149,0
2010-07-26,3.449,3.5908,3.449,3.5797,112833,0
2010-07-27,3.6124,3.6782,3.569,3.6179,104980,0
2010-07-28,3.5962,3.6234,3.3618,3.4928,91268,0
2010-07-29,3.5145,3.5745,3.411,3.4928,44816,0
2010-07-30,3.449,3.6344,3.449,3.5962,86544,0
2010-08-02,3.6673,3.6673,3.5198,3.5254,167632,0
2010-08-03,3.5145,3.5526,3.4602,3.476,111362,0
2010-08-04,3.5035,3.5526,3.4163,3.5416,45360,0
2010-08-05,3.5145,3.569,3.5145,3.5416,99225,0
2010-08-06,3.4872,3.5581,3.4547,3.5416,39183,0
2010-08-09,3.5745,3.5797,3.4981,3.5745,63121,0
2010-08-10,3.5416,3.5745,3.4981,3.5035,80852,0
2010-08-11,3.476,3.476,3.2313,3.2638,140722,0
2010-08-12,3.1985,3.422,3.1985,3.3182,126272,0
2010-08-13,3.2968,3.3891,3.2474,3.2528,53000,0
2010-08-16,3.2202,3.3292,3.1716,3.2257,113733,0
2010-08-17,3.2749,3.3076,3.2422,3.2638,122590,0
2010-08-18,3.2474,3.5198,3.2422,3.4,86115,0
2010-08-19,3.3674,3.3674,3.1602,3.1655,163689,0
2010-08-20,3.1443,3.2528,3.0569,3.1328,126875,0
2010-08-23,3.1552,3.2202,2.9971,3.0076,97666,0
2010-08-24,2.9971,3.1219,2.9971,3.1062,87104,0
2010-08-25,3.0894,3.1822,3.0788,3.1716,122063,0
2010-08-26,3.1822,3.2202,3.0237,3.0513,193637,0
2010-08-27,3.0838,3.2365,3.0462,3.2313,113420,0
2010-08-30,3.2039,3.2313,3.0788,3.1443,129526,0
2010-08-31,3.1537,3.281,3.1257,3.2145,150857,0
2010-09-01,3.2694,3.411,3.2638,3.411,162936,0
2010-09-02,3.3842,3.422,3.3292,3.3891,60688,0
2010-09-03,3.3945,3.5416,3.3945,3.5309,111145,0
2010-09-07,3.5254,3.5309,3.3402,3.3674,106294,0
2010-09-08,3.4,3.449,3.3347,3.449,112595,0
2010-09-09,3.4981,3.5416,3.4602,3.4821,98705,0
2010-09-10,3.5091,3.5416,3.4602,3.471,229569,0
2010-09-13,3.5145,3.6508,3.5145,3.6234,148516,0
2010-09-14,3.5962,3.6995,3.5581,3.5908,77679,0
2010-09-15,3.5637,3.7058,3.5416,3.6617,102970,0
2010-09-16,3.6453,3.6782,3.5797,3.6344,88927,0
2010-09-17,3.6888,3.7328,3.6453,3.6617,145453,0
2010-09-20,3.6617,3.7814,3.6234,3.7762,166988,0
2010-09-21,3.7762,3.7762,3.6453,3.6944,66564,0
2010-09-22,3.6561,3.7106,3.4981,3.5581,226341,0
2010-09-23,3.5145,3.6673,3.471,3.476,96104,0
2010-09-24,3.5254,3.6673,3.5254,3.6673,129079,0
2010-09-27,3.6508,3.7538,3.6508,3.6888,105325,0
2010-09-28,3.6832,3.7429,3.6561,3.7106,134547,0
2010-09-29,3.6782,3.7429,3.6344,3.6888,115464,0
2010-09-30,3.7308,3.758,3.6489,3.6489,136932,0
2010-10-01,3.6782,3.7814,3.6074,3.7538,156302,0
2010-10-04,3.7058,3.7814,3.5416,3.6015,190069,0
2010-10-05,3.6344,3.716,3.5416,3.7058,296987,0
2010-10-06,3.6832,3.7814,3.6722,3.7429,127979,0
2010-10-07,3.7814,3.8577,3.7599,3.7649,171405,0
2010-10-08,3.7762,3.9558,3.7599,3.9235,141059,0
2010-10-11,3.9235,3.9284,3.8851,3.9015,104166,0
2010-10-12,3.8851,3.9067,3.7705,3.8414,168460,0
2010-10-13,3.874,3.9235,3.7926,3.9015,190096,0
2010-10-14,3.8851,3.9176,3.7926,3.9067,107911,0
2010-10-15,3.9667,4.065,3.9067,3.9828,193225,0
2010-10-18,4.0048,4.065,3.9176,4.0212,110093,0
2010-10-19,3.9341,4.0159,3.8414,3.8686,142740,0
2010-10-20,3.8793,4.0212,3.8793,3.9284,120456,0
2010-10-21,3.9341,4.0703,3.8686,3.9617,189441,0
2010-10-22,3.9667,4.0703,3.9558,4.0102,69907,0
2010-10-25,4.0322,4.0541,3.9341,3.9996,49509,0
2010-10-26,3.9558,4.0591,3.9558,4.0212,65560,0
2010-10-27,3.9722,4.0487,3.9015,3.9667,99333,0
2010-10-28,3.9938,3.9938,3.8851,3.9503,66596,0
2010-10-29,3.9469,3.9984,3.8957,3.9697,74418,0
2010-11-01,3.9777,4.0048,3.9235,3.9617,120516,0
2010-11-02,4.0212,4.0431,3.9722,4.0431,113281,0
2010-11-03,4.0212,4.0487,4.0102,4.0266,204750,0
2010-11-04,4.0541,4.2173,4.0541,4.2064,180792,0
2010-11-05,4.2121,4.3591,4.1301,4.1576,95988,0
2010-11-08,4.1412,4.1629,4.0867,4.1194,72026,0
2010-11-09,4.1139,4.1412,4.065,4.0867,102105,0
2010-11-10,4.0922,4.1466,3.9828,4.0758,110803,0
2010-11-11,4.0377,4.1301,4.0322,4.0867,89480,0
2010-11-12,4.0322,4.1629,4.0322,4.0922,115204,0
2010-11-15,4.1355,4.1576,4.0975,4.1083,44992,0
2010-11-16,4.0591,4.1301,4.0212,4.065,105454,0
2010-11-17,4.0811,4.1139,4.0591,4.0922,54789,0
2010-11-18,4.1466,4.2012,4.1194,4.1903,88344,0
2010-11-19,4.1955,4.2337,4.1518,4.2173,82681,0
2010-11-22,4.2121,4.3044,4.1466,4.2994,85060,0
2010-11-23,4.2446,4.2719,4.1792,4.1903,40686,0
2010-11-24,4.2555,4.3044,4.1955,4.3044,85887,0
2010-11-26,4.2502,4.3044,4.2012,4.2555,66508,0
2010-11-29,4.2391,4.2994,4.1412,4.2774,71056,0
2010-11-30,4.2782,4.3006,4.2173,4.234,89372,0
2010-12-01,4.2934,4.2934,4.2064,4.2391,135075,0
2010-12-02,4.2555,4.2719,4.1518,4.2337,60539,0
2010-12-03,4.223,4.261,4.1576,4.2282,46015,0
2010-12-06,4.2064,4.2502,4.1629,4.1955,73986,0
2010-12-07,4.2446,4.2719,4.1955,4.2282,100317,0
2010-12-08,4.2555,4.2827,4.223,4.223,259103,0
2010-12-09,4.2446,4.2827,4.1576,4.2337,119923,0
2010-12-10,4.2555,4.261,4.2064,4.261,53435,0
2010-12-13,4.2664,4.2664,4.1792,4.1903,90667,0
2010-12-14,4.1903,4.2446,4.1466,4.2121,83727,0
2010-12-15,4.2012,4.223,4.1683,4.1955,73439,0
2010-12-16,4.2072,4.2783,4.1744,4.2456,115496,0
2010-12-17,4.261,4.261,4.1412,4.1848,242266,0
2010-12-20,4.223,4.2337,4.1576,4.1629,110802,0
2010-12-21,4.1792,4.2664,4.1576,4.1903,104485,0
2010-12-22,4.1848,4.2391,4.1412,4.2121,94543,0
2010-12-23,4.2121,4.2719,4.1955,4.2391,80451,0
2010-12-27,4.1248,4.2664,4.1248,4.2391,38645,0
2010-12-28,4.2502,4.2555,4.1301,4.1792,85007,0
2010-12-29,4.1934,4.2435,4.1541,4.1715,95411,0
2010-12-30,4.1824,4.2271,4.1655,4.1655,47029,0
2010-12-31,4.2202,4.2317,4.1679,4.1679,57161,0
2011-01-03,4.2012,4.2719,4.2012,4.2664,97639,0
2011-01-04,4.2719,4.2719,4.1412,4.1792,79738,0
2011-01-05,4.1683,4.2446,4.1683,4.223,65455,0
2011-01-06,4.2121,4.2391,4.1738,4.2064,63510,0
2011-01-07,4.223,4.223,4.1139,4.1466,100630,0
2011-01-10,4.1139,4.2064,4.1139,4.1792,61168,0
2011-01-11,4.1903,4.2827,4.1903,4.2827,105785,0
2011-01-12,4.2934,4.2934,4.2173,4.2774,65037,0
2011-01-13,4.2774,4.3158,4.2446,4.3158,169305,0
2011-01-14,4.2994,4.3428,4.2664,4.3373,91358,0
2011-01-18,4.2934,4.3262,4.223,4.31,66090,0
2011-01-19,4.2555,4.2994,4.1466,4.1629,79692,0
2011-01-20,4.1576,4.2282,4.1576,4.1738,84656,0
2011-01-21,4.1903,4.2337,4.1518,4.1683,164962,0
2011-01-24,4.1629,4.2282,4.1518,4.1848,46455,0
2011-01-25,4.1518,4.261,3.8523,3.9341,411235,0
2011-01-26,3.9503,3.9503,3.8793,3.9341,97362,0
2011-01-27,3.9449,3.9503,3.8851,3.9393,75074,0
2011-01-28,3.9235,3.9284,3.7106,3.7705,225672,0
2011-01-31,3.8189,3.9238,3.8017,3.8542,139635,0
2011-02-01,3.9503,4.2934,3.9015,4.2502,218061,0
2011-02-02,4.2555,4.2827,4.1848,4.2555,94720,0
2011-02-03,4.2502,4.2664,4.1301,4.1518,77215,0
2011-02-04,4.1412,4.2064,4.1301,4.1518,69768,0
2011-02-07,4.1848,4.2994,4.1848,4.2555,138840,0
2011-02-08,4.261,4.3536,4.1955,4.3536,204124,0
2011-02-09,4.3591,4.3591,4.2282,4.3318,137451,0
2011-02-10,4.3057,4.3391,4.2238,4.2568,78806,0
2011-02-11,4.2555,4.3591,4.2555,4.3591,70419,0
2011-02-14,4.3591,4.4955,4.3536,4.4411,180409,0
2011-02-15,4.3698,4.4136,4.1955,4.3373,248659,0
2011-02-16,4.3158,4.3373,4.1738,4.2664,133810,0
2011-02-18,4.2994,4.2994,4.2064,4.2337,95229,0
2011-02-22,4.2502,4.3591,4.1848,4.2719,173506,0
2011-02-23,4.3044,4.3428,4.1792,4.2337,106241,0
2011-02-24,4.2282,4.2934,4.1518,4.2664,152497,0
2011-02-25,4.2783,4.4318,4.2404,4.3935,103305,0
2011-02-28,4.4892,4.5171,4.4166,4.5061,179148,0
2011-03-01,4.4939,4.5215,4.3948,4.3948,188599,0
2011-03-02,4.4153,4.4373,4.3169,4.3604,86869,0
2011-03-03,4.3935,4.5249,4.3935,4.514,91537,0
2011-03-04,4.5306,4.6566,4.4481,4.4918,176117,0
2011-03-07,4.4897,4.5337,4.3044,4.3591,212993,0
2011-03-08,4.3604,4.5306,4.3604,4.4869,112408,0
2011-03-09,4.4918,4.5249,4.3114,4.3169,126185,0
2011-03-10,4.2783,4.2783,4.1633,4.1633,169570,0
2011-03-11,4.1524,4.3006,4.1524,4.2509,103077,0
2011-03-14,4.2127,4.2404,4.1687,4.1964,68529,0
2011-03-15,4.1306,4.1687,4.0703,4.1359,100189,0
2011-03-16,4.1359,4.1798,4.0591,4.0703,171401,0
2011-03-17,4.1432,4.1432,3.8588,3.9369,482832,0
2011-03-18,3.9824,4.0375,3.95,4.0375,174165,0
2011-03-21,4.0429,4.1964,4.0429,4.1964,86376,0
2011-03-22,4.1633,4.2127,4.1197,4.1197,69812,0
2011-03-23,4.0976,4.2509,4.0976,4.2456,87777,0
2011-03-24,4.2727,4.3279,4.2293,4.2619,155817,0
2011-03-25,4.2681,4.3291,4.1913,4.2955,44877,0
2011-03-28,4.3279,4.355,4.2783,4.2783,98434,0
2011-03-29,4.2783,4.3391,4.2344,4.284,94451,0
2011-03-30,4.284,4.3221,4.2456,4.2509,100324,0
2011-03-31,4.2492,4.2492,4.2258,4.2492,80062,0
2011-04-01,4.2681,4.2681,4.1471,4.1633,131926,0
2011-04-04,4.1582,4.2509,4.1582,4.2127,101308,0
2011-04-05,4.2173,4.2173,4.1231,4.1452,109471,0
2011-04-06,4.1633,4.1633,4.0923,4.0976,118129,0
2011-04-07,4.1195,4.1471,4.0587,4.1029,77951,0
2011-04-08,4.1083,4.1195,4.0258,4.1083,93984,0
2011-04-11,4.1085,4.1085,4.0375,4.0486,86214,0
2011-04-12,4.0121,4.0732,3.9458,3.9514,114008,0
2011-04-13,3.9764,4.0313,3.9764,3.9986,234417,0
2011-04-14,3.9986,4.1358,3.9922,4.1029,150969,0
2011-04-15,4.1358,4.1524,4.081,4.1029,181153,0
2011-04-18,4.1029,4.1853,4.1029,4.1524,183834,0
2011-04-19,4.1745,4.1745,4.1358,4.1524,85951,0
2011-04-20,4.2075,4.2075,4.1471,4.2075,123538,0
2011-04-21,4.1965,4.2571,4.1689,4.1853,117556,0
2011-04-25,4.1853,4.2075,4.1029,4.1305,211053,0
2011-04-26,4.1583,4.1913,4.1305,4.1913,116732,0
2011-04-27,4.1853,4.1965,4.1689,4.1689,54053,0
2011-04-28,4.1416,4.1913,4.1139,4.1853,70597,0
2011-04-29,4.2084,4.29,4.156,4.2608,156592,0
2011-05-02,4.2846,4.3614,4.1689,4.1965,183047,0
2011-05-03,4.188,4.2381,4.1715,4.1769,146691,0
2011-05-04,4.173,4.201,4.1341,4.1341,97074,0
2011-05-05,4.16,4.1934,4.0931,4.0986,83120,0
2011-05-06,4.162,4.173,4.0566,4.0622,109455,0
2011-05-09,4.0698,4.1139,4.0644,4.0974,88117,0
2011-05-10,4.112,4.1231,4.0622,4.0952,173672,0
2011-05-11,4.0765,4.1042,4.0487,4.0543,165619,0
2011-05-12,4.0345,4.1177,4.0181,4.1067,105036,0
2011-05-13,4.1177,4.1231,3.9904,4.0121,127824,0
2011-05-16,3.9904,4.0458,3.968,3.9791,163052,0
2011-05-17,3.968,4.0009,3.9514,3.968,154328,0
2011-05-18,3.9734,3.9734,3.8681,3.9514,255521,0
2011-05-19,3.9402,4.0345,3.9347,3.9957,129649,0
2011-05-20,3.9922,3.9922,3.7864,3.8255,448454,0
2011-05-23,3.7962,3.835,3.7685,3.7738,310120,0
2011-05-24,3.7908,3.9016,3.7407,3.8681,280506,0
2011-05-25,3.8514,4.0181,3.8514,4.0069,132772,0
2011-05-26,4.0009,4.0345,3.9627,4.0069,148393,0
2011-05-27,4.0206,4.0319,4.0097,4.0153,173822,0
2011-05-31,4.071,4.1454,4.0194,4.14,243388,0
2011-06-01,4.0458,4.14,3.9846,3.9846,274419,0
2011-06-02,3.9846,4.0788,3.9846,4.0566,90167,0
2011-06-03,3.9922,4.0261,3.9483,3.9594,182518,0
2011-06-06,3.968,4.0622,3.8738,3.8738,192097,0
2011-06-07,3.9089,4.0206,3.9089,3.9317,149722,0
2011-06-08,3.9203,4.071,3.9203,4.0206,168586,0
2011-06-09,4.0206,4.0653,4.0039,4.0097,177874,0
2011-06-10,4.0097,4.0261,3.9762,3.9922,137651,0
2011-06-13,4.0097,4.0653,3.9483,3.9762,119213,0
2011-06-14,4.0543,4.1324,4.0153,4.0931,153032,0
2011-06-15,4.0487,4.1154,3.9762,4.0206,167066,0
2011-06-16,4.0422,4.1778,4.0311,4.11,142635,0
2011-06-17,4.1379,4.1769,4.0543,4.1042,199698,0
2011-06-20,4.071,4.1824,4.0653,4.149,93133,0
2011-06-21,4.188,4.188,4.0487,4.0986,161375,0
2011-06-22,4.071,4.071,4.0039,4.0261,142465,0
2011-06-23,4.0153,4.0375,3.9427,3.9872,181564,0
2011-06-24,4.0097,4.071,3.9594,4.043,676265,0
2011-06-27,4.0543,4.16,4.043,4.071,209747,0
2011-06-28,4.0765,4.149,4.0543,4.071,106449,0
2011-06-29,4.1715,4.1715,4.0261,4.0319,110149,0
2011-06-30,4.066,4.066,3.9723,3.984,107234,0
2011-07-01,4.0025,4.1092,4.0025,4.0251,146745,0
2011-07-05,4.0251,4.0587,3.9859,4.0251,162713,0
2011-07-06,4.0311,4.1044,4.0254,4.0877,201604,0
2011-07-07,4.1316,4.2495,4.1316,4.2045,119524,0
2011-07-08,4.1035,4.1488,4.053,4.1316,87854,0
2011-07-11,4.0871,4.1488,4.0871,4.1148,113928,0
2011-07-12,4.0422,4.1439,4.0422,4.0422,103064,0
2011-07-13,4.1598,4.2045,4.1426,4.1712,139416,0
2011-07-14,4.1654,4.1766,4.0699,4.1035,123137,0
2011-07-15,4.1092,4.199,4.1092,4.1316,99210,0
2011-07-18,4.1092,4.1203,4.0194,4.053,120813,0
2011-07-19,4.1044,4.2458,4.0422,4.206,126504,0
2011-07-20,4.2156,4.2156,4.1035,4.1766,60146,0
2011-07-21,4.2107,4.3114,4.1712,4.3055,130196,0
2011-07-22,4.2944,4.2944,4.1488,4.1766,77687,0
2011-07-25,4.1203,4.1712,4.0977,4.1203,95789,0
2011-07-26,4.1576,4.1631,4.0723,4.0723,66548,0
2011-07-27,4.0644,4.1259,3.9181,3.9181,192037,0
2011-07-28,3.9412,4.055,3.9295,3.9524,101089,0
2011-07-29,3.9491,3.9721,3.903,3.9432,147293,0
2011-08-01,4.053,4.053,3.9859,4.0137,242588,0
2011-08-02,4.0835,4.1631,3.9984,4.1006,181908,0
2011-08-03,4.0977,4.3055,4.0977,4.2944,207628,0
2011-08-04,4.2512,4.2967,4.0422,4.0537,200377,0
2011-08-05,4.0987,4.2121,4.0254,4.0591,139018,0
2011-08-08,3.9354,4.1538,3.7782,3.7782,279382,0
2011-08-09,3.8447,4.2234,3.6802,4.0877,295609,0
2011-08-10,4.0311,4.0877,3.7371,3.7484,191185,0
2011-08-11,3.7821,4.127,3.7318,4.0026,227694,0
2011-08-12,4.0366,4.1158,3.8447,3.884,103116,0
2011-08-15,3.9121,4.0765,3.9121,4.0254,122144,0
2011-08-16,4.0139,4.065,3.9349,3.9801,153252,0
2011-08-17,4.0139,4.0139,3.9463,3.9744,82604,0
2011-08-18,3.9066,3.9632,3.7821,3.8049,156361,0
2011-08-19,3.7821,3.8729,3.7484,3.7599,119298,0
2011-08-22,3.8389,3.9859,3.6522,3.6751,170079,0
2011-08-23,3.6751,3.8447,3.5165,3.8276,420569,0
2011-08-24,3.8669,3.9574,3.8105,3.9463,122646,0
2011-08-25,3.9801,3.9801,3.7371,3.7769,87342,0
2011-08-26,3.6751,3.8499,3.6751,3.7536,97766,0
2011-08-29,3.7878,3.9632,3.7599,3.9406,118917,0
2011-08-30,3.9179,3.9632,3.8163,3.9463,65513,0
2011-08-31,3.9761,3.9761,3.8425,3.8596,117634,0
2011-09-01,3.8558,3.9121,3.7146,3.7318,125553,0
2011-09-02,3.6853,3.743,3.6217,3.6327,84198,0
2011-09-06,3.5877,3.7418,3.5591,3.6111,314419,0
2011-09-07,3.6871,3.8074,3.6469,3.7501,249606,0
2011-09-08,3.7076,3.7529,3.6223,3.6277,161059,0
2011-09-09,3.6223,3.7019,3.5707,3.605,157068,0
2011-09-12,3.5994,3.8159,3.5421,3.8046,112105,0
2011-09-13,3.8046,3.958,3.7873,3.9295,203679,0
2011-09-14,3.9524,4.055,3.8497,3.9753,152973,0
2011-09-15,4.0265,4.0265,3.8782,3.9295,75466,0
2011-09-16,3.958,3.9638,3.8497,3.9127,135298,0
2011-09-19,3.8446,3.9524,3.8329,3.8669,102841,0
2011-09-20,3.8957,4.1461,3.8957,3.9412,165198,0
2011-09-21,3.9638,4.0036,3.8957,3.8957,105756,0
2011-09-22,3.8446,3.9697,3.7873,3.8101,253874,0
2011-09-23,3.8159,3.9753,3.8159,3.9242,88565,0
2011-09-26,3.958,4.0379,3.793,4.0323,93500,0
2011-09-27,4.1006,4.1517,3.9127,3.9753,146622,0
2011-09-28,3.9811,4.0946,3.793,3.793,113661,0
2011-09-29,3.8899,4.0379,3.8046,4.0379,101932,0
2011-09-30,4.0121,4.084,3.8627,3.8745,143266,0
2011-10-03,3.9412,3.9753,3.6507,3.6507,209395,0
2011-10-04,3.664,3.9336,3.4518,3.8987,336643,0
2011-10-05,3.9373,3.9952,3.8566,3.9491,126610,0
2011-10-06,3.9257,3.9896,3.8626,3.9779,95710,0
2011-10-07,3.9162,3.9275,3.7383,3.7959,111213,0
2011-10-10,3.8614,4.0096,3.8497,4.0036,126897,0
2011-10-11,3.9735,4.0194,3.8701,4.002,125599,0
2011-10-12,4.0253,4.1226,4.002,4.1111,124861,0
2011-10-13,4.0482,4.1514,3.9965,4.14,116704,0
2011-10-14,4.1742,4.1742,4.0134,4.1339,98694,0
2011-10-17,4.1286,4.1286,3.9623,3.991,75996,0
2011-10-18,4.0253,4.2718,4.0253,4.2314,163631,0
2011-10-19,4.2257,4.2431,3.9965,4.0134,114730,0
2011-10-20,4.0595,4.2028,4.0134,4.14,109132,0
2011-10-21,4.2204,4.2433,4.105,4.2031,120213,0
2011-10-24,4.2086,4.3005,4.1916,4.289,218183,0
2011-10-25,4.1856,4.284,4.1337,4.1512,204127,0
2011-10-26,4.2257,4.3059,4.1572,4.2659,139291,0
2011-10-27,4.3459,4.3805,4.2774,4.3751,238251,0
2011-10-28,4.3591,4.3992,4.3243,4.3243,142433,0
2011-10-31,4.3009,4.3961,4.1819,4.2948,129972,0
2011-11-01,4.2031,4.2953,4.0878,4.1283,125438,0
2011-11-02,4.2487,4.2944,4.1226,4.2602,94856,0
2011-11-03,4.2841,4.4001,4.2492,4.3709,112119,0
2011-11-04,4.3526,4.3526,4.2124,4.2883,90946,0
2011-11-07,4.2608,4.3646,4.2145,4.3417,67724,0
2011-11-08,4.3591,4.4282,4.2261,4.4222,130837,0
2011-11-09,4.2953,4.3591,4.2493,4.255,139982,0
2011-11-10,4.3247,4.342,4.185,4.2143,112793,0
2011-11-11,4.1625,4.2722,4.1625,4.2261,185337,0
2011-11-14,4.2145,4.2204,4.105,4.1798,154552,0
2011-11-15,4.1625,4.3417,4.1625,4.3355,115852,0
2011-11-16,4.3186,4.3417,4.1742,4.1916,118953,0
2011-11-17,4.2088,4.2433,4.1105,4.1395,85997,0
2011-11-18,4.1222,4.2088,4.105,4.2031,92250,0
2011-11-21,4.1222,4.2319,4.1222,4.1337,85380,0
2011-11-22,4.1283,4.2145,4.1105,4.1166,73824,0
2011-11-23,4.0932,4.099,3.92,3.932,184019,0
2011-11-25,3.9119,4.1443,3.9119,3.9412,65059,0
2011-11-28,4.0413,4.1395,3.9834,4.099,131624,0
2011-11-29,4.0878,4.1395,4.0186,4.1337,99377,0
2011-11-30,4.2806,4.3467,4.1902,4.3467,312132,0
2011-12-01,4.3243,4.3243,4.1283,4.1452,143924,0
2011-12-02,4.1443,4.2258,4.127,4.2084,91837,0
2011-12-05,4.2722,4.3243,4.2204,4.284,134637,0
2011-12-06,4.2824,4.3589,4.2417,4.3059,132412,0
2011-12-07,4.2768,4.2883,4.1717,4.2417,231751,0
2011-12-08,4.183,4.2358,4.1013,4.1013,113352,0
2011-12-09,4.127,4.278,4.127,4.255,116708,0
2011-12-12,4.2026,4.2258,4.1504,4.1912,89408,0
2011-12-13,4.2317,4.3133,4.139,4.1679,98637,0
2011-12-14,4.1443,4.2433,4.127,4.2258,146437,0
2011-12-15,4.2841,4.3073,4.162,4.255,216893,0
2011-12-16,4.2841,4.3247,4.2258,4.2608,298992,0
2011-12-19,4.3189,4.3189,4.156,4.156,136132,0
2011-12-20,4.2258,4.2955,4.162,4.2841,176993,0
2011-12-21,4.2202,4.2608,4.1793,4.2026,105796,0
2011-12-22,4.2375,4.255,4.1793,4.2143,124333,0
2011-12-23,4.2417,4.2768,4.1891,4.2417,55613,0
2011-12-27,4.2084,4.29,4.1793,4.255,67265,0
2011-12-28,4.2492,4.2665,4.1912,4.2084,102840,0
2011-12-29,4.2375,4.3247,4.2084,4.278,111661,0
2011-12-30,4.3015,4.3073,4.2202,4.2258,106116,0
2012-01-03,4.2841,4.3307,4.1967,4.255,134576,0
2012-01-04,4.2492,4.278,4.2084,4.2375,75833,0
2012-01-05,4.2258,4.2608,4.1967,4.2492,81586,0
2012-01-06,4.2533,4.3177,4.2358,4.2709,114570,0
2012-01-09,4.3247,4.3774,4.278,4.3774,141917,0
2012-01-10,4.4057,4.4347,4.3235,4.3881,268728,0
2012-01-11,4.3399,4.387,4.3162,4.3751,79844,0
2012-01-12,4.3693,4.3751,4.3103,4.3751,90213,0
2012-01-13,4.3526,4.3763,4.3468,4.3643,71230,0
2012-01-17,4.3693,4.4457,4.3515,4.3928,163837,0
2012-01-18,4.3939,4.5053,4.3881,4.5053,191572,0
2012-01-19,4.5399,4.5399,4.4636,4.5224,197006,0
2012-01-20,4.5282,4.6746,4.5282,4.6571,87976,0
2012-01-23,4.6688,4.7389,4.6397,4.7389,82263,0
2012-01-24,4.7038,4.7332,4.6397,4.6509,165170,0
2012-01-25,4.6571,4.7389,4.6509,4.6627,166140,0
2012-01-26,4.7038,4.7095,4.5399,4.5927,175471,0
2012-01-27,4.593,4.6165,4.5518,4.593,148754,0
2012-01-30,4.5865,4.7038,4.5347,4.6509,168490,0
2012-01-31,4.6892,4.8207,4.5869,4.7606,319904,0
2012-02-01,4.7739,4.8676,4.7561,4.85,207204,0
2012-02-02,4.8851,4.9436,4.6919,4.9084,192321,0
2012-02-03,4.9638,4.9758,4.8695,4.9582,171191,0
2012-02-06,4.9556,4.9556,4.803,4.8208,171744,0
2012-02-07,4.8758,4.9287,4.7871,4.8403,137075,0
2012-02-08,4.8342,4.8875,4.7462,4.7991,132787,0
2012-02-09,4.8168,4.8168,4.7401,4.7931,62311,0
2012-02-10,4.7462,4.8168,4.7401,4.7519,92418,0
2012-02-13,4.8168,4.8517,4.7578,4.7991,59649,0
2012-02-14,4.7752,4.7815,4.6287,4.6812,197455,0
2012-02-15,4.7106,4.7106,4.5345,4.5575,126206,0
2012-02-16,4.5748,4.6812,4.5518,4.6754,144971,0
2012-02-17,4.6402,4.705,4.6044,4.6578,147984,0
2012-02-21,4.6515,4.6754,4.5693,4.5814,118637,0
2012-02-22,4.5637,4.593,4.4161,4.4576,246156,0
2012-02-23,4.4751,4.634,4.4516,4.5992,207536,0
2012-02-24,4.5992,4.6287,4.4871,4.5101,142472,0
2012-02-27,4.4751,4.4871,4.4219,4.4751,184940,0
2012-02-28,4.4809,4.6109,4.4751,4.5748,108855,0
2012-02-29,4.582,4.7386,4.582,4.6241,208060,0
2012-03-01,4.622,4.6876,4.5345,4.5575,117989,0
2012-03-02,4.557,4.5747,4.4676,4.4731,159093,0
2012-03-05,4.4751,4.622,4.463,4.6165,90825,0
2012-03-06,4.5932,4.5932,4.4495,4.4676,161854,0
2012-03-07,4.5329,4.5986,4.5089,4.5806,58838,0
2012-03-08,4.6112,4.617,4.5156,4.6112,45348,0
2012-03-09,4.5986,4.6813,4.574,4.6457,92868,0
2012-03-12,4.6401,4.6634,4.6159,4.6457,77901,0
2012-03-13,4.6755,4.7057,4.6217,4.6996,73409,0
2012-03-14,4.7057,4.7057,4.6038,4.6515,97061,0
2012-03-15,4.6697,4.6879,4.574,4.6634,76855,0
2012-03-16,4.6879,4.6879,4.5806,4.5922,116723,0
2012-03-19,4.6106,4.6813,4.5922,4.6578,90938,0
2012-03-20,4.6578,4.6755,4.6038,4.6401,99555,0
2012-03-21,4.6578,4.6634,4.5986,4.6106,55298,0
2012-03-22,4.6038,4.6336,4.5806,4.6106,62542,0
2012-03-23,4.6217,4.6931,4.5986,4.6813,107663,0
2012-03-26,4.7352,4.7707,4.6697,4.7707,105762,0
2012-03-27,4.7588,4.7707,4.6336,4.6457,95303,0
2012-03-28,4.6401,4.6813,4.6038,4.6106,88480,0
2012-03-29,4.586,4.6217,4.5267,4.6159,54487,0
2012-03-30,4.6697,4.6879,4.5032,4.5032,166833,0
2012-04-02,4.5032,4.6159,4.5032,4.6106,104790,0
2012-04-03,4.6112,4.6471,4.5869,4.6227,60127,0
2012-04-04,4.5692,4.6049,4.5389,4.5635,69675,0
2012-04-05,4.5336,4.5869,4.5213,4.5452,41269,0
2012-04-09,4.5153,4.5447,4.4613,4.4613,113416,0
2012-04-10,4.5156,4.5156,4.2637,4.2877,207184,0
2012-04-11,4.3055,4.3834,4.2577,4.2999,106053,0
2012-04-12,4.2935,4.4495,4.2935,4.4257,103684,0
2012-04-13,4.4257,4.4495,4.3177,4.3177,84298,0
2012-04-16,4.3417,4.4973,4.3417,4.4676,77781,0
2012-04-17,4.4856,4.5389,4.4257,4.4554,71932,0
2012-04-18,4.4433,4.4911,4.3596,4.3779,63484,0
2012-04-19,4.3956,4.4613,4.3236,4.3236,73956,0
2012-04-20,4.3895,4.4433,4.3118,4.3417,109486,0
2012-04-23,4.2999,4.3658,4.2577,4.2817,147485,0
2012-04-24,4.2759,4.4314,4.2759,4.4314,73766,0
2012-04-25,4.4676,4.5092,4.3956,4.4196,72958,0
2012-04-26,4.4257,4.4795,4.3299,4.4196,55583,0
2012-04-27,4.4135,4.5336,4.4014,4.5156,110131,0
2012-04-30,4.5336,4.557,4.4314,4.4433,125142,0
2012-05-01,4.4314,4.5336,4.3417,4.3537,117568,0
2012-05-02,4.3417,4.3658,4.2999,4.3236,115126,0
2012-05-03,4.3118,4.3658,4.2877,4.3118,96120,0
2012-05-04,4.2877,4.3353,4.2577,4.2577,134500,0
2012-05-07,4.2517,4.3177,4.2517,4.2877,61263,0
2012-05-08,4.2817,4.3417,4.2699,4.3055,76715,0
2012-05-09,4.2759,4.3299,4.2759,4.2877,56201,0
2012-05-10,4.3107,4.3829,4.3107,4.3527,43950,0
2012-05-11,4.3236,4.3956,4.3118,4.3713,122559,0
2012-05-14,4.3478,4.4973,4.3417,4.4554,117067,0
2012-05-15,4.4375,4.4911,4.3417,4.4014,133905,0
2012-05-16,4.4014,4.4014,4.2817,4.2877,94003,0
2012-05-17,4.3118,4.3177,4.2099,4.2099,101151,0
2012-05-18,4.198,4.2817,4.1321,4.1383,217193,0
2012-05-21,4.1383,4.4196,4.1383,4.4196,137129,0
2012-05-22,4.3956,4.4314,4.2877,4.3236,223119,0
2012-05-23,4.2999,4.3713,4.2278,4.3236,112722,0
2012-05-24,4.3478,4.3713,4.2699,4.3353,54361,0
2012-05-25,4.3478,4.4196,4.2817,4.2877,107755,0
2012-05-29,4.3353,4.4014,4.2935,4.3779,80140,0
2012-05-30,4.3353,4.4077,4.3118,4.3353,52793,0
2012-05-31,4.3658,4.4676,4.3299,4.4014,117278,0
2012-06-01,4.3708,4.3708,4.2806,4.2806,92301,0
2012-06-04,4.3177,4.3353,4.2099,4.2637,84231,0
2012-06-05,4.2414,4.3688,4.2113,4.2656,95528,0
2012-06-06,4.2744,4.3829,4.2623,4.3829,84840,0
2012-06-07,4.4131,4.4254,4.3467,4.3772,183184,0
2012-06-08,4.3527,4.4913,4.3527,4.4856,98542,0
2012-06-11,4.5094,4.5158,4.3527,4.3527,94172,0
2012-06-12,4.3708,4.4431,4.359,4.4193,86500,0
2012-06-13,4.395,4.4976,4.3648,4.3708,113746,0
2012-06-14,4.3891,4.4913,4.3708,4.4676,65223,0
2012-06-15,4.4492,4.5341,4.4492,4.4731,176013,0
2012-06-18,4.4492,4.4976,4.3772,4.3891,89990,0
2012-06-19,4.3829,4.5094,4.3772,4.4913,144813,0
2012-06-20,4.4731,4.5094,4.4371,4.4613,58549,0
2012-06-21,4.4795,4.4795,4.3408,4.3527,85701,0
2012-06-22,4.3708,4.4795,4.359,4.3891,248106,0
2012-06-25,4.3467,4.4552,4.3107,4.3527,95011,0
2012-06-26,4.3772,4.4976,4.3772,4.4913,91348,0
2012-06-27,4.5094,4.5576,4.4492,4.4731,92449,0
2012-06-28,4.431,4.5094,4.3891,4.4371,77966,0
2012-06-29,4.5218,4.5218,4.4131,4.4552,143007,0
2012-07-02,4.4613,4.5094,4.4371,4.5094,124997,0
2012-07-03,4.5205,4.5447,4.4657,4.5144,54701,0
2012-07-05,4.5205,4.5447,4.5144,4.5382,55294,0
2012-07-06,4.478,4.5447,4.4657,4.478,82294,0
2012-07-09,4.4552,4.5158,4.4552,4.4676,67134,0
2012-07-10,4.478,4.5325,4.4657,4.5262,53029,0
2012-07-11,4.5325,4.5565,4.4598,4.5382,118463,0
2012-07-12,4.5019,4.5632,4.472,4.5447,75072,0
2012-07-13,4.57,4.6302,4.552,4.618,93857,0
2012-07-16,4.6175,4.654,4.5995,4.6234,52410,0
2012-07-17,4.6545,4.7327,4.6302,4.7208,85751,0
2012-07-18,4.7267,4.7508,4.5995,4.6358,94878,0
2012-07-19,4.6358,4.6658,4.6113,4.6297,36086,0
2012-07-20,4.5995,4.7267,4.5932,4.5995,97668,0
2012-07-23,4.5382,4.6113,4.5144,4.5144,79881,0
2012-07-24,4.5507,4.5812,4.3989,4.3989,128475,0
2012-07-25,4.4536,4.4657,4.405,4.4292,58328,0
2012-07-26,4.5205,4.5382,4.4657,4.5082,120376,0
2012-07-27,4.5144,4.5565,4.4962,4.5447,119510,0
2012-07-30,4.569,4.5995,4.4657,4.4901,123865,0
2012-07-31,4.702,4.702,4.3688,4.3806,245284,0
2012-08-01,4.3989,4.5447,4.3989,4.4352,201088,0
2012-08-02,4.3989,4.6117,4.3806,4.5813,249806,0
2012-08-03,4.6718,4.6718,4.4962,4.5382,124406,0
2012-08-06,4.5507,4.5869,4.5144,4.5507,130841,0
2012-08-07,4.569,4.6051,4.4536,4.5019,153403,0
2012-08-08,4.5019,4.5382,4.4536,4.472,66675,0
2012-08-09,4.4598,4.5382,4.4598,4.4962,63371,0
2012-08-10,4.5019,4.5325,4.4598,4.5144,59008,0
2012-08-13,4.5205,4.5325,4.4352,4.4598,75130,0
2012-08-14,4.5019,4.5205,4.4415,4.4474,86931,0
2012-08-15,4.4598,4.5573,4.4292,4.5507,97529,0
2012-08-16,4.5507,4.6297,4.5019,4.6175,130685,0
2012-08-17,4.5995,4.6841,4.5995,4.6718,148379,0
2012-08-20,4.6538,4.6904,4.6111,4.6718,93428,0
2012-08-21,4.6658,4.6718,4.5926,4.6169,210590,0
2012-08-22,4.6047,4.6841,4.6047,4.6476,145971,0
2012-08-23,4.6111,4.6538,4.4641,4.4766,417064,0
2012-08-24,4.4583,4.6229,4.4583,4.5193,81937,0
2012-08-27,4.5193,4.6413,4.5193,4.6413,79990,0
2012-08-28,4.6538,4.7022,4.5314,4.5556,109427,0
2012-08-29,4.5624,4.6702,4.5624,4.6658,128042,0
2012-08-30,4.6538,4.6658,4.6355,4.6355,48058,0
2012-08-31,4.6904,4.7575,4.5807,4.6476,108556,0
2012-09-04,4.6476,4.7147,4.5926,4.7022,106592,0
2012-09-05,4.721,4.7332,4.6169,4.6229,99601,0
2012-09-06,4.6599,4.7332,4.6599,4.7269,81693,0
2012-09-07,4.7332,4.7575,4.6658,4.7147,84097,0
2012-09-10,4.7022,4.7942,4.6718,4.7639,89232,0
2012-09-11,4.7639,4.8738,4.7332,4.8004,88332,0
2012-09-12,4.8248,4.8612,4.7453,4.7942,85315,0
2012-09-13,4.788,4.8794,4.7575,4.8429,158747,0
2012-09-14,4.8551,4.904,4.8309,4.892,158635,0
2012-09-17,4.9041,4.9594,4.8363,4.9408,102844,0
2012-09-18,4.9534,4.9534,4.7814,4.8672,101697,0
2012-09-19,4.861,4.9041,4.769,4.8672,73670,0
2012-09-20,4.849,4.849,4.7749,4.8363,49082,0
2012-09-21,4.892,4.9164,4.8306,4.8794,116812,0
2012-09-24,4.8794,4.9566,4.861,4.9106,139199,0
2012-09-25,4.9106,4.9408,4.7631,4.7872,137309,0
2012-09-26,4.7631,4.8672,4.7631,4.8242,72221,0
2012-09-27,4.8306,4.9408,4.738,4.9041,85074,0
2012-09-28,4.9041,4.9534,4.7934,4.8057,130012,0
2012-10-01,4.8184,4.9288,4.7563,4.7934,132648,0
2012-10-02,4.4864,4.5909,4.4737,4.523,4190730,0
2012-10-03,4.5603,4.5909,4.5171,4.5292,500789,0
2012-10-04,4.5603,4.5909,4.523,4.5787,345968,0
2012-10-05,4.5909,4.6029,4.5415,4.5787,380282,0
2012-10-08,4.566,4.6402,4.5477,4.597,235941,0
2012-10-09,4.6095,4.6095,4.5477,4.5841,230859,0
2012-10-10,4.6029,4.6095,4.5105,4.5477,307119,0
2012-10-11,4.566,4.6029,4.566,4.597,215583,0
2012-10-12,4.6029,4.6095,4.5537,4.597,192908,0
2012-10-15,4.6402,4.6402,4.5477,4.597,318857,0
2012-10-16,4.6214,4.6402,4.5749,4.6402,234334,0
2012-10-17,4.6402,4.6402,4.5909,4.6154,355075,0
2012-10-18,4.6279,4.6647,4.6029,4.6337,243232,0
2012-10-19,4.6279,4.6461,4.5908,4.6029,225218,0
2012-10-22,4.6214,4.6403,4.5908,4.6337,152765,0
2012-10-23,4.6214,4.6403,4.5784,4.6214,150955,0
2012-10-24,4.6279,4.6403,4.5841,4.6029,116664,0
2012-10-25,4.6279,4.6403,4.5784,4.6403,151195,0
2012-10-26,4.6214,4.6522,4.5784,4.5968,211651,0
2012-10-31,4.6154,4.6279,4.5225,4.5784,774967,0
2012-11-01,4.5968,4.6214,4.5472,4.572,277315,0
2012-11-02,4.5908,4.6337,4.5472,4.5656,162032,0
2012-11-05,4.5598,4.6094,4.5225,4.5534,102406,0
2012-11-06,4.572,4.6094,4.5164,4.5287,395396,0
2012-11-07,4.5164,4.5409,4.3681,4.3927,269977,0
2012-11-08,4.3927,4.4856,4.3895,4.3927,334536,0
2012-11-09,4.3739,4.3988,4.3554,4.3681,150288,0
2012-11-12,4.3927,4.4423,4.3803,4.4112,145112,0
2012-11-13,4.4049,4.4481,4.3681,4.3803,152384,0
2012-11-14,4.3739,4.3927,4.2318,4.2378,373820,0
2012-11-15,4.2317,4.2628,4.1072,4.2007,325925,0
2012-11-16,4.2007,4.2378,4.1196,4.2128,266997,0
2012-11-19,4.2628,4.2878,4.2193,4.2878,262578,0
2012-11-20,4.2815,4.3378,4.2067,4.313,124761,0
2012-11-21,4.3314,4.3314,4.2128,4.2253,299540,0
2012-11-23,4.2441,4.3251,4.2441,4.319,76537,0
2012-11-26,4.319,4.3562,4.2815,4.3503,209104,0
2012-11-27,4.319,4.431,4.2504,4.3812,236519,0
2012-11-28,4.313,4.3812,4.2878,4.3751,156382,0
2012-11-29,4.3812,4.4118,4.3314,4.3562,136340,0
2012-11-30,4.4122,4.4187,4.3314,4.3751,195933,0
2012-12-03,4.3877,4.3938,4.3064,4.3314,173116,0
2012-12-04,4.319,4.3751,4.3064,4.3562,157529,0
2012-12-05,4.3625,4.3625,4.2836,4.3011,187065,0
2012-12-06,4.2878,4.2938,4.2441,4.2753,169357,0
2012-12-07,4.3004,4.3843,4.2628,4.3751,160765,0
2012-12-10,4.3812,4.3812,4.319,4.3625,104653,0
2012-12-11,4.3812,4.3938,4.3004,4.3689,150411,0
2012-12-12,4.3689,4.3689,4.3004,4.319,126374,0
2012-12-13,4.3004,4.3625,4.3004,4.3378,124756,0
2012-12-14,4.3438,4.3689,4.3004,4.3378,185659,0
2012-12-17,4.3378,4.3692,4.3003,4.3378,165557,0
2012-12-18,4.3564,4.5073,4.3378,4.4946,266869,0
2012-12-19,4.4629,4.5824,4.4441,4.5256,345429,0
2012-12-20,4.5323,4.5573,4.4572,4.5256,196078,0
2012-12-21,4.4695,4.5256,4.4003,4.4572,604443,0
2012-12-24,4.4757,4.5512,4.413,4.5323,87611,0
2012-12-26,4.4883,4.4883,4.3692,4.4068,149726,0
2012-12-27,4.4258,4.4258,4.3378,4.3628,230501,0
2012-12-28,4.3564,4.3753,4.3378,4.3628,119503,0
2012-12-31,4.3815,4.388,4.3503,4.3692,258810,0
2013-01-02,4.4695,4.57,4.4441,4.4883,334155,0
2013-01-03,4.5073,4.529,4.4506,4.4757,146213,0
2013-01-04,4.5007,4.5824,4.4679,4.5382,130925,0
2013-01-07,4.5512,4.5824,4.5256,4.5573,142112,0
2013-01-08,4.5323,4.5824,4.3628,4.4757,318752,0
2013-01-09,4.5007,4.5512,4.4316,4.5382,143283,0
2013-01-10,4.5637,4.6077,4.5323,4.5762,188492,0
2013-01-11,4.5891,4.6077,4.5573,4.6011,122876,0
2013-01-14,4.6011,4.6514,4.5824,4.6266,157974,0
2013-01-15,4.5824,4.6514,4.5512,4.6266,195160,0
2013-01-16,4.6608,4.6863,4.5978,4.6482,164304,0
2013-01-17,4.6482,4.6734,4.6038,4.6482,136773,0
2013-01-18,4.6675,4.6734,4.6166,4.6482,163294,0
2013-01-22,4.6608,4.6863,4.6295,4.6675,141125,0
2013-01-23,4.6418,4.7055,4.6358,4.6547,135296,0
2013-01-24,4.6482,4.6796,4.6166,4.6418,120621,0
2013-01-25,4.6675,4.6796,4.5847,4.6418,199507,0
2013-01-28,4.6295,4.6992,4.6226,4.6923,127651,0
2013-01-29,4.6796,4.7431,4.6613,4.7368,108938,0
2013-01-30,4.7055,4.7303,4.6166,4.6418,148530,0
2013-01-31,4.6547,4.7239,4.6358,4.7239,143911,0
2013-02-01,4.7431,4.7557,4.6796,4.7303,116919,0
2013-02-04,4.7303,4.7684,4.6358,4.6796,233770,0
2013-02-05,4.6796,4.7368,4.63,4.7055,126021,0
2013-02-06,4.6992,4.7239,4.6482,4.7239,171257,0
2013-02-07,4.7239,4.7239,4.6482,4.6863,131185,0
2013-02-08,4.6796,4.7431,4.6675,4.7239,134234,0
2013-02-11,4.7368,4.7431,4.6863,4.7431,163744,0
2013-02-12,4.7431,4.7621,4.6923,4.7368,163325,0
2013-02-13,4.7747,4.7876,4.7178,4.7495,275386,0
2013-02-14,4.7495,4.8196,4.6989,4.8131,302273,0
2013-02-15,4.8196,4.8832,4.7685,4.8513,331243,0
2013-02-19,4.8767,4.9149,4.7558,4.8258,195852,0
2013-02-20,4.8131,4.864,4.7685,4.7814,214485,0
2013-02-21,4.7558,4.8258,4.7452,4.7814,149035,0
2013-02-22,4.8005,4.8258,4.711,4.7941,163383,0
2013-02-25,4.8196,4.8388,4.6794,4.686,204919,0
2013-02-26,4.7178,4.8068,4.7178,4.7623,135676,0
2013-02-27,4.7747,4.8578,4.7302,4.8068,163608,0
2013-02-28,4.8196,4.8388,4.686,4.7685,213617,0
2013-03-01,4.7302,4.8388,4.711,4.7685,195896,0
2013-03-04,4.7495,4.8513,4.7052,4.8196,184267,0
2013-03-05,4.8388,4.8958,4.7699,4.8324,245269,0
2013-03-06,4.8578,4.8578,4.7747,4.8324,146353,0
2013-03-07,4.8131,4.8388,4.7747,4.8196,142375,0
2013-03-08,4.8578,4.864,4.8005,4.8196,106654,0
2013-03-11,4.8005,4.864,4.7368,4.7623,220971,0
2013-03-12,4.7747,4.7941,4.7432,4.7814,141513,0
2013-03-13,4.8006,4.8198,4.7429,4.7942,155709,0
2013-03-14,4.7876,4.8389,4.7747,4.8389,133718,0
2013-03-15,4.8389,4.8389,4.7622,4.8132,171438,0
2013-03-18,4.7747,4.8071,4.7366,4.7747,146197,0
2013-03-19,4.7685,4.8585,4.7685,4.8132,242975,0
2013-03-20,4.8198,4.8389,4.7622,4.7876,222421,0
2013-03-21,4.7557,4.7942,4.7429,4.7557,237500,0
2013-03-22,4.7557,4.7814,4.7366,4.7747,188126,0
2013-03-25,4.7942,4.8071,4.7429,4.7685,135975,0
2013-03-26,4.7747,4.7747,4.6597,4.7173,276997,0
2013-03-27,4.6788,4.7685,4.6659,4.7557,81942,0
2013-03-28,4.7685,4.7746,4.653,4.6852,338841,0
2013-04-01,4.6788,4.7107,4.6278,4.6406,266654,0
2013-04-02,4.6597,4.7301,4.6147,4.6852,243516,0
2013-04-03,4.6788,4.6914,4.6278,4.6659,139486,0
2013-04-04,4.6468,4.6981,4.5953,4.653,137616,0
2013-04-05,4.5825,4.7046,4.5825,4.6981,126531,0
2013-04-08,4.7107,4.7429,4.6337,4.7046,124848,0
2013-04-09,4.7236,4.7236,4.5895,4.6659,192769,0
2013-04-10,4.6597,4.7876,4.6597,4.7876,149952,0
2013-04-11,4.7685,4.8198,4.7047,4.7429,141444,0
2013-04-12,4.7366,4.7775,4.6852,4.7429,93966,0
2013-04-15,4.7046,4.7494,4.653,4.6597,205090,0
2013-04-16,4.7173,4.7366,4.6597,4.7046,150667,0
2013-04-17,4.6788,4.7107,4.6209,4.6468,191807,0
2013-04-18,4.6468,4.711,4.5273,4.5756,235377,0
2013-04-19,4.5822,4.6789,4.5631,4.6724,175776,0
2013-04-22,4.724,4.7436,4.5561,4.7179,245937,0
2013-04-23,4.7631,4.7631,4.6531,4.711,206485,0
2013-04-24,4.7179,4.7436,4.6597,4.705,226596,0
2013-04-25,4.705,4.7561,4.6789,4.7561,167683,0
2013-04-26,4.7503,4.821,4.6789,4.7436,224027,0
2013-04-29,4.7436,4.8019,4.737,4.8019,135432,0
2013-04-30,4.8019,4.8469,4.7561,4.8019,202612,0
2013-05-01,4.7756,4.8338,4.5889,4.6082,398223,0
2013-05-02,4.6208,4.7503,4.6082,4.6405,311896,0
2013-05-03,4.6597,4.6986,4.6405,4.6724,326708,0
2013-05-06,4.6597,4.711,4.6597,4.6917,144512,0
2013-05-07,4.6917,4.6917,4.6661,4.6724,214734,0
2013-05-08,4.6724,4.6724,4.6468,4.6468,120852,0
2013-05-09,4.6468,4.6845,4.6468,4.6597,88937,0
2013-05-10,4.6789,4.711,4.6598,4.6789,82805,0
2013-05-13,4.6597,4.6986,4.6468,4.6855,148378,0
2013-05-14,4.711,4.711,4.6789,4.6917,169301,0
2013-05-15,4.724,4.724,4.6855,4.711,178639,0
2013-05-16,4.711,4.7957,4.711,4.7699,180902,0
2013-05-17,4.7763,4.7957,4.7438,4.7892,205311,0
2013-05-20,4.7892,4.8607,4.7811,4.8345,163971,0
2013-05-21,4.8479,4.8738,4.8345,4.8479,151466,0
2013-05-22,4.8738,4.8738,4.7635,4.7831,140649,0
2013-05-23,4.7438,4.8024,4.6916,4.7892,221388,0
2013-05-24,4.7763,4.7892,4.711,4.7892,128264,0
2013-05-28,4.8086,4.8541,4.711,4.7308,255062,0
2013-05-29,4.711,4.7373,4.6917,4.7049,155773,0
2013-05-30,4.711,4.8151,4.7049,4.7635,122329,0
2013-05-31,4.7758,4.8027,4.7091,4.7224,196394,0
2013-06-03,4.7241,4.8086,4.6916,4.7635,268914,0
2013-06-04,4.7699,4.8345,4.7699,4.7957,193821,0
2013-06-05,4.8024,4.8024,4.7438,4.7564,148042,0
2013-06-06,4.7635,4.8086,4.7241,4.7763,89157,0
2013-06-07,4.7831,4.8218,4.7779,4.8086,115990,0
2013-06-10,4.8411,4.8411,4.7438,4.7892,166120,0
2013-06-11,4.7699,4.8086,4.7049,4.7763,154666,0
2013-06-12,4.8151,4.8151,4.7308,4.7505,154476,0
2013-06-13,4.7635,4.8023,4.7308,4.7763,112289,0
2013-06-14,4.7892,4.8411,4.7438,4.7763,150781,0
2013-06-17,4.8219,4.8612,4.8089,4.8219,241334,0
2013-06-18,4.8415,4.8612,4.7832,4.8483,167339,0
2013-06-19,4.8483,4.8546,4.8154,4.8219,79710,0
2013-06-20,4.7832,4.8089,4.7436,4.7562,146783,0
2013-06-21,4.7832,4.8149,4.737,4.7562,251518,0
2013-06-24,4.7303,4.7436,4.6516,4.6516,205434,0
2013-06-25,4.7043,4.737,4.6648,4.6979,161074,0
2013-06-26,4.7174,4.7763,4.7174,4.7303,129642,0
2013-06-27,4.7504,4.8415,4.7504,4.829,154027,0
2013-06-28,4.8349,4.8415,4.7634,4.8089,257360,0
2013-07-01,4.8154,4.8415,4.7504,4.829,127098,0
2013-07-02,4.829,4.829,4.7699,4.7958,121213,0
2013-07-03,4.7763,4.8219,4.7562,4.7893,51180,0
2013-07-05,4.829,4.829,4.7699,4.7832,82500,0
2013-07-08,4.7763,4.8483,4.7562,4.7893,185926,0
2013-07-09,4.7958,4.8415,4.7562,4.8415,163118,0
2013-07-10,4.8483,4.8546,4.7893,4.8546,81995,0
2013-07-11,4.8612,4.9009,4.829,4.9009,123638,0
2013-07-12,4.8807,4.8889,4.8416,4.8745,55176,0
2013-07-15,4.8939,4.9269,4.8745,4.9269,161764,0
2013-07-16,4.9137,4.9529,4.8745,4.8939,215683,0
2013-07-17,4.9271,4.9861,4.907,4.9401,193727,0
2013-07-18,4.9401,4.9533,4.907,4.9271,109523,0
2013-07-19,4.9271,4.9469,4.907,4.907,82728,0
2013-07-22,4.8939,4.9271,4.8481,4.8744,193957,0
2013-07-23,4.901,4.9207,4.861,4.8744,112913,0
2013-07-24,4.8806,4.8939,4.8411,4.861,125547,0
2013-07-25,4.8411,4.8939,4.8411,4.8676,131897,0
2013-07-26,4.8481,4.8939,4.8411,4.861,141099,0
2013-07-29,4.8544,4.8673,4.8481,4.8481,48563,0
2013-07-30,4.8481,4.8744,4.8021,4.8149,167081,0
2013-07-31,4.8411,4.8411,4.6966,4.7292,305681,0
2013-08-01,4.7425,4.7823,4.7095,4.7557,131910,0
2013-08-02,4.7425,4.8284,4.7425,4.7753,280596,0
2013-08-05,4.7624,4.8411,4.7624,4.8149,128566,0
2013-08-06,4.8149,4.861,4.7753,4.7753,187720,0
2013-08-07,4.8411,4.8481,4.7492,4.7557,78615,0
2013-08-08,4.7624,4.8083,4.7492,4.7689,73944,0
2013-08-09,4.7361,4.7753,4.7292,4.7624,52752,0
2013-08-12,4.7624,4.7952,4.7425,4.7624,83285,0
2013-08-13,4.7624,4.7823,4.7425,4.7753,47174,0
2013-08-14,4.7952,4.7952,4.7511,4.7624,58051,0
2013-08-15,4.7492,4.7492,4.7095,4.7227,91316,0
2013-08-16,4.7095,4.7823,4.7095,4.7292,86102,0
2013-08-19,4.7161,4.7494,4.643,4.643,149209,0
2013-08-20,4.643,4.643,4.5101,4.5566,325563,0
2013-08-21,4.5504,4.5504,4.5101,4.5236,140507,0
2013-08-22,4.5439,4.5566,4.5236,4.5566,89215,0
2013-08-23,4.5504,4.6763,4.5439,4.6629,167444,0
2013-08-26,4.6698,4.7292,4.6103,4.6629,81944,0
2013-08-27,4.643,4.6964,4.6103,4.643,122667,0
2013-08-28,4.6103,4.6349,4.5367,4.5504,166891,0
2013-08-29,4.5236,4.6499,4.5236,4.5905,99464,0
2013-08-30,4.6031,4.6499,4.5172,4.5367,143367,0
2013-09-03,4.5624,4.6558,4.5221,4.5822,74940,0
2013-09-04,4.622,4.6691,4.622,4.6292,80692,0
2013-09-05,4.622,4.6621,4.6092,4.6558,61347,0
2013-09-06,4.6558,4.6621,4.6021,4.6621,109025,0
2013-09-09,4.7161,4.7494,4.6964,4.7161,163154,0
2013-09-10,4.7493,4.7892,4.7158,4.7892,113026,0
2013-09-11,4.7828,4.8089,4.7161,4.7891,93426,0
2013-09-12,4.7891,4.8024,4.7161,4.7426,136853,0
2013-09-13,4.7627,4.7758,4.7291,4.7558,56759,0
2013-09-16,4.783,4.8059,4.7627,4.783,83859,0
2013-09-17,4.7693,4.8224,4.7693,4.8093,82700,0
2013-09-18,4.8093,4.8427,4.783,4.816,115538,0
2013-09-19,4.8358,4.8358,4.7693,4.8027,114758,0
2013-09-20,4.8093,4.9096,4.7892,4.8828,465501,0
2013-09-23,4.8626,4.8762,4.7892,4.8224,144004,0
2013-09-24,4.8224,4.8427,4.7758,4.7892,97162,0
2013-09-25,4.7758,4.856,4.7493,4.7758,109138,0
2013-09-26,4.7693,4.8093,4.7493,4.7558,78150,0
2013-09-27,4.7425,4.7558,4.7158,4.736,83238,0
2013-09-30,4.7425,4.7493,4.6892,4.7091,136231,0
2013-10-01,4.7158,4.7446,4.6892,4.7158,62891,0
2013-10-02,4.7021,4.736,4.6292,4.6621,131743,0
2013-10-03,4.6691,4.6759,4.5892,4.5892,165276,0
2013-10-04,4.5954,4.6759,4.5421,4.6021,160346,0
2013-10-07,4.5754,4.6292,4.5624,4.5689,110326,0
2013-10-08,4.5689,4.5754,4.5421,4.5421,151956,0
2013-10-09,4.5754,4.7425,4.5754,4.6621,396429,0
2013-10-10,4.7158,4.7758,4.682,4.7493,260041,0
2013-10-11,4.7693,4.8027,4.7493,4.783,202251,0
2013-10-14,4.783,4.7892,4.7425,4.783,208096,0
2013-10-15,4.7959,4.7959,4.7493,4.7758,210345,0
2013-10-16,4.7892,4.8358,4.7758,4.8093,220245,0
2013-10-17,4.8093,4.8762,4.783,4.8626,707977,0
2013-10-18,4.9031,4.9435,4.8626,4.9166,633105,0
2013-10-21,4.937,4.9435,4.8559,4.8829,535850,0
2013-10-22,4.9166,4.9166,4.8221,4.8494,312539,0
2013-10-23,4.8355,4.9031,4.8355,4.89,276460,0
2013-10-24,4.89,4.9031,4.8626,4.8964,237712,0
2013-10-25,4.9031,4.9301,4.8626,4.8829,270378,0
2013-10-28,4.9101,4.9101,4.8221,4.8763,398063,0
2013-10-29,4.8559,4.9435,4.8494,4.8964,471857,0
2013-10-30,4.9031,4.9231,4.8626,4.8694,196141,0
2013-10-31,4.89,4.9031,4.7549,4.7618,324279,0
2013-11-01,4.7822,4.8425,4.7145,4.7684,364508,0
2013-11-04,4.7684,4.8088,4.735,4.7684,135411,0
2013-11-05,4.7751,4.8155,4.7483,4.7618,199489,0
2013-11-06,4.7822,4.8295,4.7684,4.8088,152087,0
2013-11-07,4.8494,4.9031,4.8355,4.8763,304926,0
2013-11-08,4.8829,4.9301,4.8763,4.9166,299922,0
2013-11-11,4.937,4.9772,4.9101,4.9573,485813,0
2013-11-12,4.9501,5.0247,4.9434,4.9573,298888,0
2013-11-13,4.9501,4.9844,4.9369,4.9844,163448,0
2013-11-14,5.0115,5.0458,4.9912,5.0046,218222,0
2013-11-15,4.9912,5.0185,4.9702,5.0046,252596,0
2013-11-18,5.0046,5.0595,5.0046,5.0185,389648,0
2013-11-19,5.0115,5.0458,5.0115,5.0185,199352,0
2013-11-20,5.0249,5.0458,4.9499,5.0115,283991,0
2013-11-21,5.0458,5.0595,5.0115,5.039,463800,0
2013-11-22,5.0523,5.0595,5.039,5.0458,323531,0
2013-11-25,5.0523,5.1211,5.0523,5.1075,672074,0
2013-11-26,5.1075,5.2028,5.0869,5.1622,623515,0
2013-11-27,5.1825,5.1892,5.1347,5.155,1002770,0
2013-11-29,5.1892,5.1964,5.1622,5.1892,588909,0
2013-12-02,5.2236,5.2506,5.1415,5.1892,1169947,0
2013-12-03,5.1892,5.1964,5.1415,5.1688,611081,0
2013-12-04,5.155,5.1892,5.1347,5.155,259463,0
2013-12-05,5.155,5.1688,5.1347,5.1622,411506,0
2013-12-06,5.2166,5.2166,5.1415,5.1482,386425,0
2013-12-09,5.1277,5.1622,5.114,5.1482,346344,0
2013-12-10,5.1415,5.1622,5.114,5.1622,321776,0
2013-12-11,5.1892,5.1892,5.1347,5.155,242652,0
2013-12-12,5.176,5.2379,5.176,5.2306,384802,0
2013-12-13,5.2244,5.3137,5.1688,5.2722,354183,0
2013-12-16,5.3208,5.3482,5.2861,5.3347,399890,0
2013-12-17,5.3482,5.3482,5.3137,5.3411,277315,0
2013-12-18,5.3482,5.4307,5.3208,5.3482,578360,0
2013-12-19,5.3548,5.3548,5.3067,5.3208,251889,0
2013-12-20,5.3482,5.3482,5.2861,5.2861,811391,0
2013-12-23,5.2861,5.3758,5.2861,5.3411,386976,0
2013-12-24,5.3347,5.3897,5.3347,5.3758,192788,0
2013-12-26,5.3622,5.4446,5.3622,5.4171,344610,0
2013-12-27,5.4446,5.4515,5.3897,5.4307,199218,0
2013-12-30,5.4586,5.5067,5.4446,5.4586,415558,0
2013-12-31,5.4858,5.555,5.4446,5.555,578178,0
2014-01-02,5.5688,5.5754,5.5067,5.541,416897,0
2014-01-03,5.5341,5.5341,5.5067,5.5273,241911,0
2014-01-06,5.5688,5.5688,5.5134,5.541,362889,0
2014-01-07,5.548,5.5754,5.4171,5.4374,476695,0
2014-01-08,5.465,5.5551,5.4515,5.548,467650,0
2014-01-09,5.5963,5.5963,5.5273,5.5551,527864,0
2014-01-10,5.5754,5.5963,5.5341,5.548,229842,0
2014-01-13,5.5616,5.589,5.5202,5.541,265820,0
2014-01-14,5.5616,5.61,5.541,5.5826,254789,0
2014-01-15,5.5963,5.6444,5.5826,5.61,226321,0
2014-01-16,5.5963,5.6512,5.5963,5.6167,259869,0
2014-01-17,5.6446,5.6864,5.5962,5.6167,212878,0
2014-01-21,5.6726,5.6935,5.624,5.6864,339911,0
2014-01-22,5.6935,5.7213,5.6726,5.7137,179173,0
2014-01-23,5.8739,5.9014,5.7625,5.7903,640042,0
2014-01-24,5.8529,5.8529,5.6589,5.6864,379212,0
2014-01-27,5.7559,5.7764,5.499,5.5751,593021,0
2014-01-28,5.5962,5.7977,5.4848,5.7419,438281,0
2014-01-29,5.7137,5.7137,5.5962,5.61,260121,0
2014-01-30,5.6376,5.7836,5.5962,5.7348,250324,0
2014-01-31,5.6651,5.7488,5.6311,5.6446,279706,0
2014-02-03,5.6167,5.6726,5.3945,5.4716,525831,0
2014-02-04,5.4716,5.5547,5.4158,5.5405,444874,0
2014-02-05,5.5475,5.5475,5.242,5.242,598244,0
2014-02-06,5.2697,5.304,5.1308,5.1447,561508,0
2014-02-07,5.1934,5.1934,5.1308,5.1447,260672,0
2014-02-10,5.1584,5.2143,5.1031,5.1584,456058,0
2014-02-11,5.1519,5.2972,5.1519,5.2561,304813,0
2014-02-12,5.3601,5.4921,5.353,5.4641,503665,0
2014-02-13,5.4435,5.5057,5.4158,5.4921,258673,0
2014-02-14,5.5126,5.5408,5.4714,5.4781,236222,0
2014-02-18,5.4921,5.6599,5.4781,5.5689,383918,0
2014-02-19,5.5689,5.6321,5.5201,5.5201,231225,0
2014-02-20,5.5201,5.6321,5.5201,5.6109,243889,0
2014-02-21,5.6459,5.6741,5.5971,5.6459,226562,0
2014-02-24,5.6527,5.7158,5.6039,5.6527,190833,0
2014-02-25,5.6741,5.6808,5.5338,5.5617,316867,0
2014-02-26,5.5689,5.6321,5.548,5.5971,190469,0
2014-02-27,5.5971,5.6808,5.5617,5.6741,182453,0
2014-02-28,5.7021,5.7365,5.6458,5.7089,205623,0
2014-03-03,5.7089,5.8278,5.7021,5.7439,405942,0
2014-03-04,5.7646,5.8138,5.6808,5.6876,552067,0
2014-03-05,5.6877,5.7439,5.6741,5.7021,396539,0
2014-03-06,5.7301,5.758,5.6748,5.7228,203843,0
2014-03-07,5.7365,5.8138,5.7089,5.7719,448366,0
2014-03-10,5.7927,5.8067,5.7089,5.7301,293668,0
2014-03-11,5.7301,5.7646,5.7021,5.7228,228128,0
2014-03-12,5.7719,5.8067,5.7365,5.8067,467310,0
2014-03-13,5.7998,5.8633,5.7716,5.7998,277911,0
2014-03-14,5.7716,5.8209,5.7577,5.7998,183423,0
2014-03-17,5.8209,5.8561,5.7926,5.835,211432,0
2014-03-18,5.8138,5.8561,5.7716,5.7856,355282,0
2014-03-19,5.7644,5.8422,5.7222,5.7856,288927,0
2014-03-20,5.7644,5.8561,5.7644,5.8492,217942,0
2014-03-21,5.8492,5.8492,5.7787,5.835,577620,0
2014-03-24,5.8209,5.8492,5.8138,5.8422,264929,0
2014-03-25,5.8209,5.8703,5.8067,5.835,698852,0
2014-03-26,5.8561,5.8561,5.7787,5.7787,277283,0
2014-03-27,5.7787,5.7998,5.7435,5.7577,225938,0
2014-03-28,5.7787,5.8209,5.7222,5.7926,202933,0
2014-03-31,5.8067,5.8492,5.7856,5.828,285635,0
2014-04-01,5.835,5.8842,5.8138,5.8703,215508,0
2014-04-02,5.828,5.8912,5.8209,5.8771,246309,0
2014-04-03,5.8912,5.9056,5.8492,5.8983,234598,0
2014-04-04,5.9125,5.9125,5.7503,5.828,406246,0
2014-04-07,5.8138,5.828,5.715,5.7503,360524,0
2014-04-08,5.7998,5.8067,5.7354,5.736,301394,0
2014-04-09,5.736,5.7742,5.6942,5.7222,255020,0
2014-04-10,5.7011,5.736,5.4508,5.4965,711695,0
2014-04-11,5.4193,5.4965,5.412,5.4543,320424,0
2014-04-14,5.4965,5.5599,5.4755,5.525,242094,0
2014-04-15,5.5458,5.6025,5.4543,5.525,216356,0
2014-04-16,5.5394,5.61,5.5179,5.5885,192125,0
2014-04-17,5.5885,5.6383,5.5534,5.5885,215316,0
2014-04-21,5.5818,5.6383,5.5602,5.5745,157526,0
2014-04-22,5.5745,5.7026,5.5394,5.6525,303085,0
2014-04-23,5.6456,5.7096,5.5818,5.6456,184686,0
2014-04-24,5.6742,5.6811,5.5961,5.6171,107802,0
2014-04-25,5.6032,5.6525,5.5534,5.5679,193003,0
2014-04-28,5.5679,5.6152,5.5105,5.5318,237455,0
2014-04-29,5.5318,5.5745,5.5036,5.5179,166026,0
2014-04-30,5.5036,5.5961,5.4964,5.5818,264185,0
2014-05-01,5.61,5.6645,5.5394,5.5818,297010,0
2014-05-02,5.6171,5.6811,5.5602,5.5961,201698,0
2014-05-05,5.5818,5.6383,5.5394,5.6171,226363,0
2014-05-06,5.5885,5.6668,5.5318,5.5318,220479,0
2014-05-07,5.5394,5.5745,5.5036,5.5105,201188,0
2014-05-08,5.4964,5.5818,5.4964,5.5179,279564,0
2014-05-09,5.5179,5.5602,5.5036,5.546,138337,0
2014-05-12,5.5885,5.7026,5.5616,5.6243,354757,0
2014-05-13,5.6383,5.7026,5.546,5.5885,297683,0
2014-05-14,5.5745,5.7026,5.5036,5.5036,520335,0
2014-05-15,5.5036,5.546,5.4467,5.525,337578,0
2014-05-16,5.5104,5.6107,5.4461,5.4748,294095,0
2014-05-19,5.4817,5.5682,5.4533,5.5319,267359,0
2014-05-20,5.5035,5.5462,5.4461,5.4607,269757,0
2014-05-21,5.4607,5.5178,5.4461,5.4962,165591,0
2014-05-22,5.5035,5.6107,5.4748,5.5537,208914,0
2014-05-23,5.4389,5.5748,5.396,5.5748,292569,0
2014-05-27,5.5604,5.6394,5.4607,5.5035,365027,0
2014-05-28,5.4817,5.5396,5.4817,5.525,198503,0
2014-05-29,5.5396,5.6248,5.5104,5.5396,249911,0
2014-05-30,5.5748,5.5965,5.5035,5.5319,278103,0
2014-06-02,5.5462,5.5682,5.5035,5.5104,206940,0
2014-06-03,5.5178,5.5898,5.4817,5.5178,187785,0
2014-06-04,5.4962,5.5104,5.4461,5.4748,240878,0
2014-06-05,5.5035,5.5462,5.4607,5.5104,271340,0
2014-06-06,5.5462,5.5462,5.4962,5.525,232096,0
2014-06-09,5.5104,5.525,5.4674,5.4962,230775,0
2014-06-10,5.5035,5.5035,5.4607,5.4748,216027,0
2014-06-11,5.4461,5.4748,5.4389,5.4748,179052,0
2014-06-12,5.4748,5.4748,5.3671,5.4533,466350,0
2014-06-13,5.4461,5.4513,5.4174,5.4247,236253,0
2014-06-16,5.4033,5.4674,5.4033,5.4247,345969,0
2014-06-17,5.4101,5.5328,5.4101,5.4609,239456,0
2014-06-18,5.49,5.5111,5.4101,5.4534,262620,0
2014-06-19,5.4751,5.4751,5.4174,5.4174,211233,0
2014-06-20,5.4534,5.4534,5.3743,5.3743,434168,0
2014-06-23,5.3743,5.4247,5.338,5.3525,436391,0
2014-06-24,5.3958,5.4031,5.3164,5.3237,424500,0
2014-06-25,5.3024,5.3456,5.2155,5.2588,769053,0
2014-06-26,5.2514,5.3456,5.2444,5.2948,535686,0
2014-06-27,5.2658,5.3456,5.2658,5.3237,6302526,0
2014-06-30,5.338,5.3525,5.3309,5.338,636331,0
2014-07-01,5.3237,5.4679,5.3237,5.4391,500356,0
2014-07-02,5.432,5.5401,5.432,5.49,263808,0
2014-07-03,5.5043,5.6052,5.49,5.49,253019,0
2014-07-07,5.4822,5.5043,5.4174,5.4247,208472,0
2014-07-08,5.4174,5.4391,5.3237,5.3309,275609,0
2014-07-09,5.338,5.3812,5.3309,5.3597,127983,0
2014-07-10,5.3309,5.3525,5.3092,5.3237,224326,0
2014-07-11,5.3456,5.3525,5.3164,5.3309,160169,0
2014-07-14,5.3667,5.3667,5.3309,5.338,170406,0
2014-07-15,5.3525,5.3667,5.3164,5.3164,158642,0
2014-07-16,5.338,5.3667,5.3164,5.3456,245943,0
2014-07-17,5.338,5.3525,5.3024,5.3024,187551,0
2014-07-18,5.2948,5.3743,5.2948,5.338,189604,0
2014-07-21,5.3309,5.4031,5.3309,5.3597,201866,0
2014-07-22,5.3887,5.4174,5.3525,5.3525,260695,0
2014-07-23,5.3598,5.4034,5.3598,5.389,158528,0
2014-07-24,5.4179,5.4399,5.3639,5.4034,160662,0
2014-07-25,5.4034,5.4471,5.3745,5.4107,199048,0
2014-07-28,5.4541,5.4541,5.389,5.4034,190674,0
2014-07-29,5.3814,5.4471,5.3525,5.4252,199946,0
2014-07-30,5.4179,5.4399,5.3539,5.3598,224131,0
2014-07-31,5.3668,5.3668,5.3018,5.3163,274752,0
2014-08-01,5.3455,5.4179,5.3018,5.389,239496,0
2014-08-04,5.3745,5.389,5.3163,5.3234,190639,0
2014-08-05,5.3379,5.3745,5.3087,5.3087,220054,0
2014-08-06,5.3379,5.3761,5.3087,5.3234,128727,0
2014-08-07,5.3525,5.3814,5.3087,5.3087,151834,0
2014-08-08,5.3163,5.3598,5.3087,5.3307,165037,0
2014-08-11,5.3455,5.3961,5.3455,5.3455,138703,0
2014-08-12,5.4034,5.4541,5.3668,5.4541,266335,0
2014-08-13,5.4688,5.527,5.4399,5.4978,183926,0
2014-08-14,5.4978,5.5053,5.4252,5.4763,142732,0
2014-08-15,5.4911,5.5492,5.4541,5.527,242509,0
2014-08-18,5.5343,5.5706,5.5271,5.5706,167302,0
2014-08-19,5.5706,5.5706,5.5122,5.5706,236854,0
2014-08-20,5.5706,5.6299,5.5417,5.6003,149629,0
2014-08-21,5.6223,5.6516,5.6003,5.6443,95606,0
2014-08-22,5.6368,5.6443,5.527,5.5706,118154,0
2014-08-25,5.5857,5.6074,5.5492,5.5932,143136,0
2014-08-26,5.6152,5.6368,5.5706,5.5857,89409,0
2014-08-27,5.6074,5.6074,5.5599,5.5932,119038,0
2014-08-28,5.5638,5.6152,5.5417,5.5638,94002,0
2014-08-29,5.5932,5.6368,5.5785,5.6299,191248,0
2014-09-02,5.5932,5.6443,5.5932,5.6152,102388,0
2014-09-03,5.6443,5.6443,5.5932,5.6074,102875,0
2014-09-04,5.6368,5.6443,5.6003,5.6368,138133,0
2014-09-05,5.6003,5.6516,5.5706,5.6074,111670,0
2014-09-08,5.6593,5.674,5.5706,5.6299,96241,0
2014-09-09,5.6003,5.681,5.5857,5.6074,95338,0
2014-09-10,5.6368,5.6516,5.5785,5.6152,91240,0
2014-09-11,5.6003,5.6074,5.5785,5.5857,97024,0
2014-09-12,5.6003,5.6152,5.5706,5.5932,121276,0
2014-09-15,5.6152,5.6152,5.5706,5.5785,116492,0
2014-09-16,5.5932,5.6299,5.5706,5.6074,271043,0
2014-09-17,5.5855,5.637,5.5855,5.6002,115774,0
2014-09-18,5.6152,5.6152,5.5411,5.5488,100118,0
2014-09-19,5.5435,5.5522,5.4229,5.4229,269966,0
2014-09-22,5.4229,5.4522,5.3712,5.4158,149747,0
2014-09-23,5.4229,5.4229,5.3561,5.3861,160933,0
2014-09-24,5.3861,5.408,5.3347,5.3861,225620,0
2014-09-25,5.3712,5.3861,5.3347,5.3561,116948,0
2014-09-26,5.3561,5.3934,5.3561,5.3712,101003,0
2014-09-29,5.3712,5.4119,5.3347,5.3712,137140,0
2014-09-30,5.3861,5.3934,5.2306,5.253,360920,0
2014-10-01,5.2603,5.286,5.2039,5.2603,183368,0
2014-10-02,5.2679,5.3347,5.2383,5.3347,180690,0
2014-10-03,5.3347,5.4375,5.3048,5.4158,118498,0
2014-10-06,5.4602,5.4602,5.3561,5.3861,95736,0
2014-10-07,5.3642,5.3934,5.3347,5.3934,73385,0
2014-10-08,5.4158,5.4375,5.3347,5.4229,159828,0
2014-10-09,5.3934,5.4229,5.2901,5.3347,281445,0
2014-10-10,5.2901,5.3266,5.1719,5.2014,285784,0
2014-10-13,5.2236,5.2457,5.1128,5.135,279655,0
2014-10-14,5.135,5.1866,5.024,5.083,398273,0
2014-10-15,5.0607,5.1497,4.9651,5.0607,584469,0
2014-10-16,5.024,5.2457,4.9946,5.2306,233617,0
2014-10-17,5.2457,5.4229,5.2457,5.3861,260754,0
2014-10-20,5.3934,5.4977,5.356,5.4977,132551,0
2014-10-21,5.4827,5.4977,5.438,5.4908,118979,0
2014-10-22,5.4908,5.4908,5.3861,5.4755,111902,0
2014-10-23,5.4908,5.4977,5.401,5.4159,109808,0
2014-10-24,5.4083,5.4525,5.401,5.4232,69320,0
2014-10-27,5.438,5.4679,5.401,5.4159,101274,0
2014-10-28,5.453,5.4755,5.4159,5.4308,119265,0
2014-10-29,5.3861,5.453,5.3861,5.438,103819,0
2014-10-30,5.3934,5.4455,5.3711,5.4232,71122,0
2014-10-31,5.438,5.4755,5.3861,5.4755,129830,0
2014-11-03,5.4779,5.4977,5.4308,5.453,69711,0
2014-11-04,5.4232,5.4455,5.3861,5.4455,66237,0
2014-11-05,5.4523,5.4755,5.4122,5.4455,76096,0
2014-11-06,5.4755,5.4755,5.4308,5.4308,78807,0
2014-11-07,5.4232,5.4977,5.4083,5.4608,127402,0
2014-11-10,5.4755,5.4908,5.438,5.4755,114269,0
2014-11-11,5.4827,5.4827,5.4455,5.4455,80978,0
2014-11-12,5.4679,5.4827,5.4455,5.4827,123823,0
2014-11-13,5.4606,5.6332,5.4606,5.5281,281375,0
2014-11-14,5.5354,5.558,5.4827,5.5053,109073,0
2014-11-17,5.4908,5.5053,5.4754,5.4754,89955,0
2014-11-18,5.4754,5.5397,5.4754,5.5281,134054,0
2014-11-19,5.5281,5.5354,5.4827,5.4908,100758,0
2014-11-20,5.5053,5.5203,5.4678,5.5053,117877,0
2014-11-21,5.5203,5.5281,5.4678,5.4827,70804,0
2014-11-24,5.5053,5.543,5.4827,5.4977,101214,0
2014-11-25,5.5281,5.5281,5.4827,5.5053,110671,0
2014-11-26,5.5203,5.543,5.5127,5.5281,126329,0
2014-11-28,5.5281,5.5722,5.5281,5.5354,78184,0
2014-12-01,5.558,5.558,5.4908,5.4908,102721,0
2014-12-02,5.5053,5.5354,5.4827,5.4977,75925,0
2014-12-03,5.5203,5.5281,5.4977,5.5053,108496,0
2014-12-04,5.4827,5.558,5.4827,5.5053,82979,0
2014-12-05,5.4908,5.5251,5.4754,5.4827,94897,0
2014-12-08,5.4827,5.4908,5.303,5.333,272773,0
2014-12-09,5.333,5.333,5.2201,5.333,151487,0
2014-12-10,5.3479,5.366,5.2877,5.2951,86975,0
2014-12-11,5.3101,5.3304,5.2575,5.2651,118763,0
2014-12-12,5.2575,5.2951,5.2275,5.2275,160372,0
2014-12-15,5.2201,5.2725,5.1673,5.205,169634,0
2014-12-16,5.205,5.2651,5.1524,5.2426,209044,0
2014-12-17,5.2196,5.2884,5.1892,5.2578,160255,0
2014-12-18,5.2884,5.3263,5.2502,5.319,105299,0
2014-12-19,5.2349,5.3263,5.2349,5.2884,103947,0
2014-12-22,5.2884,5.3263,5.2358,5.319,171105,0
2014-12-23,5.1892,5.2601,5.1816,5.2578,284328,0
2014-12-24,5.2349,5.2884,5.1816,5.2119,130824,0
2014-12-26,5.2119,5.2502,5.1892,5.2272,154600,0
2014-12-29,5.2119,5.2578,5.2119,5.2578,156837,0
2014-12-30,5.2196,5.3031,5.1662,5.273,209912,0
2014-12-31,5.2578,5.395,5.2272,5.3416,356954,0
2015-01-02,5.3723,5.4941,5.3263,5.4256,208128,0
2015-01-05,5.441,5.5785,5.441,5.5401,232100,0
2015-01-06,5.525,5.5785,5.5022,5.525,106011,0
2015-01-07,5.5705,5.5705,5.5175,5.5401,53637,0
2015-01-08,5.5479,5.6012,5.5479,5.6012,66116,0
2015-01-09,5.6087,5.6087,5.5323,5.586,86297,0
2015-01-12,5.6012,5.6012,5.5323,5.5785,81440,0
2015-01-13,5.5938,5.6088,5.5555,5.5938,111888,0
2015-01-14,5.5705,5.6164,5.5506,5.6164,118421,0
2015-01-15,5.6012,5.6164,5.5097,5.5479,98388,0
2015-01-16,5.563,5.6164,5.5175,5.6087,93080,0
2015-01-20,5.6087,5.6625,5.5938,5.6393,239442,0
2015-01-21,5.6469,5.6469,5.5781,5.5854,80863,0
2015-01-22,5.5934,5.6702,5.5348,5.6393,90577,0
2015-01-23,5.6319,5.6507,5.6008,5.6393,67046,0
2015-01-26,5.654,5.654,5.6008,5.6164,104149,0
2015-01-27,5.5854,5.6547,5.5781,5.6547,59289,0
2015-01-28,5.6547,5.6547,5.6008,5.6164,96340,0
2015-01-29,5.6164,5.6469,5.5854,5.6393,63714,0
2015-01-30,5.6393,5.6547,5.6241,5.6319,65419,0
2015-02-02,5.6547,5.6547,5.6008,5.6547,55769,0
2015-02-03,5.6547,5.6934,5.6241,5.6702,120226,0
2015-02-04,5.6547,5.7087,5.6164,5.6702,86346,0
2015-02-05,5.701,5.7701,5.6702,5.7701,155672,0
2015-02-06,5.7701,5.8855,5.7547,5.8855,213690,0
2015-02-09,5.8627,5.978,5.8317,5.978,238664,0
2015-02-10,5.9625,6.0547,5.8935,6.0472,212741,0
2015-02-11,6.0398,6.0472,5.8471,5.8778,208228,0
2015-02-12,5.8935,5.9161,5.8085,5.8778,227515,0
2015-02-13,5.8626,5.9941,5.8626,5.9633,125175,0
2015-02-17,5.9633,6.0252,5.9089,6.0252,178762,0
2015-02-18,6.0252,6.0407,5.9552,6.0328,102003,0
2015-02-19,6.0328,6.0486,5.9941,6.0098,115426,0
2015-02-20,6.0098,6.0486,5.9633,6.0486,105310,0
2015-02-23,6.0562,6.0794,6.0328,6.0717,177265,0
2015-02-24,6.0873,6.0949,6.002,6.0717,151635,0
2015-02-25,6.0873,6.1184,6.0328,6.1106,146214,0
2015-02-26,6.1106,6.1416,6.0873,6.1337,153443,0
2015-02-27,6.1494,6.2112,6.126,6.1725,294126,0
2015-03-02,6.2112,6.2346,6.1106,6.157,229030,0
2015-03-03,6.1649,6.1649,5.9941,6.0486,214975,0
2015-03-04,6.0252,6.0486,5.9788,6.0328,181570,0
2015-03-05,6.0328,6.0642,5.9633,5.971,193436,0
2015-03-06,5.971,5.9941,5.8935,5.9862,209560,0
2015-03-09,6.002,6.0328,5.8935,5.8935,246054,0
2015-03-10,5.6686,5.7307,5.6607,5.6686,1499270,0
2015-03-11,5.6686,5.7307,5.6607,5.7148,333611,0
2015-03-12,5.7148,5.7382,5.6996,5.7307,194084,0
2015-03-13,5.7382,5.7614,5.7072,5.7538,171643,0
2015-03-16,5.7696,5.777,5.7072,5.7307,224386,0
2015-03-17,5.7307,5.7538,5.7072,5.746,225161,0
2015-03-18,5.7616,5.8009,5.7381,5.7928,198906,0
2015-03-19,5.7928,5.7928,5.7539,5.7852,159384,0
2015-03-20,5.8164,5.8164,5.746,5.7852,153953,0
2015-03-23,5.7852,5.7852,5.746,5.7696,130981,0
2015-03-24,5.7852,5.8242,5.7539,5.8164,216943,0
2015-03-25,5.832,5.8949,5.7852,5.8085,239327,0
2015-03-26,5.8164,5.8789,5.7928,5.8164,179973,0
2015-03-27,5.8242,5.8634,5.8085,5.8476,151322,0
2015-03-30,5.8634,5.8712,5.832,5.8634,234468,0
2015-03-31,5.8634,5.9261,5.7616,5.7852,455329,0
2015-04-01,5.8085,5.832,5.7616,5.8009,133668,0
2015-04-02,5.8164,5.8555,5.7928,5.8476,118700,0
2015-04-06,5.8397,5.8634,5.832,5.8476,122157,0
2015-04-07,5.8634,5.8634,5.8242,5.8397,139285,0
2015-04-08,5.832,5.8555,5.7928,5.7928,116146,0
2015-04-09,5.7928,5.832,5.746,5.832,191510,0
2015-04-10,5.8164,5.8867,5.8164,5.832,161298,0
2015-04-13,5.8555,5.8712,5.8009,5.8555,136738,0
2015-04-14,5.8555,5.8949,5.8242,5.8789,130472,0
2015-04-15,5.9102,5.9571,5.8634,5.8789,212082,0
2015-04-16,5.9414,5.9571,5.8634,5.9571,276652,0
2015-04-17,5.9571,5.9571,5.8789,5.9177,188162,0
2015-04-20,5.934,5.9414,5.9102,5.934,134264,0
2015-04-21,5.9414,5.9571,5.9177,5.9494,171901,0
2015-04-22,5.8964,5.9985,5.8964,5.9669,113131,0
2015-04-23,5.9592,6.0064,5.9513,5.9829,130165,0
2015-04-24,5.9908,5.9946,5.9513,5.9592,73548,0
2015-04-27,5.9433,5.9829,5.8964,5.9749,204379,0
2015-04-28,5.9669,5.9985,5.9433,5.9985,133047,0
2015-04-29,5.9908,5.9908,5.9513,5.9592,90454,0
2015-04-30,5.9829,5.9908,5.9356,5.9669,152361,0
2015-05-01,5.9829,6.0381,5.9592,6.0381,207170,0
2015-05-04,6.0381,6.0381,6.0064,6.0381,120651,0
2015-05-05,6.0301,6.0381,5.9592,5.9829,163525,0
2015-05-06,5.9908,6.0142,5.8964,5.9122,134268,0
2015-05-07,5.9122,5.9433,5.8726,5.8803,192133,0
2015-05-08,5.9197,5.9274,5.849,5.8726,95276,0
2015-05-11,5.8803,5.9829,5.8803,5.9749,168221,0
2015-05-12,5.9829,5.9908,5.8803,5.9122,270525,0
2015-05-13,5.9356,5.9592,5.9039,5.9122,131431,0
2015-05-14,5.9433,5.9829,5.9197,5.9749,180404,0
2015-05-15,5.9611,5.993,5.9611,5.993,106011,0
2015-05-18,5.9611,5.993,5.9289,5.969,157311,0
2015-05-19,5.9451,5.993,5.9371,5.993,133549,0
2015-05-20,6.0008,6.0089,5.969,6.0008,130848,0
2015-05-21,6.0008,6.0324,5.977,6.0089,155258,0
2015-05-22,5.977,6.0246,5.969,6.0089,91974,0
2015-05-26,5.993,6.0008,5.9611,5.9847,85389,0
2015-05-27,5.9847,6.0008,5.9371,5.9847,131854,0
2015-05-28,5.977,6.0883,5.9611,6.0802,245770,0
2015-05-29,6.0802,6.0802,6.0246,6.0246,217660,0
2015-06-01,6.0406,6.0645,6.0089,6.0645,150132,0
2015-06-02,6.0406,6.0645,6.0406,6.0563,117107,0
2015-06-03,6.0645,6.0883,6.0563,6.0883,132485,0
2015-06-04,6.0486,6.1677,6.0486,6.1438,281326,0
2015-06-05,6.112,6.1832,6.0802,6.1756,176774,0
2015-06-08,6.1832,6.1995,6.1358,6.1995,129597,0
2015-06-09,6.1756,6.1995,6.1516,6.1832,143703,0
2015-06-10,6.1995,6.2074,6.1598,6.1756,152234,0
2015-06-11,6.1832,6.1976,6.1516,6.1677,114575,0
2015-06-12,6.1598,6.1995,6.1598,6.1995,98514,0
2015-06-15,6.1916,6.3188,6.1756,6.279,415825,0
2015-06-16,6.2709,6.279,6.1995,6.2709,292401,0
2015-06-17,6.2492,6.321,6.2171,6.2249,274107,0
2015-06-18,6.2492,6.2891,6.0325,6.0649,343257,0
2015-06-19,6.1368,6.1929,6.0725,6.1769,290708,0
2015-06-22,6.233,6.2969,6.233,6.233,182988,0
2015-06-23,6.241,6.2891,6.1769,6.1929,179650,0
2015-06-24,6.2171,6.2171,6.1769,6.201,103602,0
2015-06-25,6.3051,6.3051,6.201,6.2171,241402,0
2015-06-26,6.1929,6.2249,6.1769,6.1929,173872,0
2015-06-29,6.233,6.3693,6.209,6.3528,768147,0
2015-06-30,6.361,6.4891,6.3372,6.3693,800028,0
2015-07-01,6.4091,6.4091,6.3528,6.3693,314801,0
2015-07-02,6.3774,6.4091,6.3528,6.3931,232041,0
2015-07-06,6.3528,6.4891,6.3528,6.4654,432128,0
2015-07-07,6.4654,6.4891,6.401,6.4891,391064,0
2015-07-08,6.4811,6.4891,6.4091,6.4175,280222,0
2015-07-09,6.4409,6.4811,6.4175,6.4251,156150,0
2015-07-10,6.4732,6.4811,6.4251,6.4333,223427,0
2015-07-13,6.4493,6.4891,6.4409,6.4576,324035,0
2015-07-14,6.4732,6.5533,6.4576,6.5373,337151,0
2015-07-15,6.5373,6.5373,6.4732,6.5213,194311,0
2015-07-16,6.5213,6.5295,6.4811,6.5133,223927,0
2015-07-17,6.5373,6.6016,6.5133,6.5933,339513,0
2015-07-20,6.6016,6.6094,6.5295,6.6094,325035,0
2015-07-21,6.6094,6.6094,6.5456,6.6094,246395,0
2015-07-22,6.6277,6.6277,6.5225,6.579,234743,0
2015-07-23,6.579,6.6519,6.5387,6.5387,237594,0
2015-07-24,6.5875,6.6034,6.3775,6.4181,286274,0
2015-07-27,6.4181,6.4181,6.232,6.2401,275624,0
2015-07-28,6.2964,6.2964,6.1998,6.2078,229784,0
2015-07-29,6.2642,6.3694,6.1998,6.3208,246883,0
2015-07-30,6.3611,6.4341,6.3048,6.4095,132298,0
2015-07-31,6.4341,6.4663,6.4013,6.4583,135396,0
2015-08-03,6.4583,6.4583,6.2887,6.329,282609,0
2015-08-04,6.4903,6.4903,6.3452,6.3775,168470,0
2015-08-05,6.4498,6.4663,6.3694,6.3775,162398,0
2015-08-06,6.3611,6.4341,6.3129,6.329,177475,0
2015-08-07,6.329,6.3935,6.2964,6.3694,114956,0
2015-08-10,6.4181,6.5714,6.3855,6.4498,347467,0
2015-08-11,6.4013,6.4463,6.3694,6.3935,174802,0
2015-08-12,6.3935,6.4181,6.329,6.3855,129698,0
2015-08-13,6.3775,6.4341,6.3611,6.3775,98977,0
2015-08-14,6.3855,6.4583,6.3775,6.4259,119662,0
2015-08-17,6.4259,6.4498,6.4013,6.4341,212568,0
2015-08-18,6.46,6.4685,6.4278,6.4442,126222,0
2015-08-19,6.4278,6.452,6.3301,6.3707,229709,0
2015-08-20,6.3543,6.3625,6.2081,6.2164,246419,0
2015-08-21,6.1919,6.2325,6.0452,6.0783,375965,0
2015-08-24,5.9152,6.1755,5.4189,5.9073,683239,0
2015-08-25,5.9966,6.1023,5.8905,5.8905,378789,0
2015-08-26,5.9721,6.0128,5.8582,5.9395,277028,0
2015-08-27,5.9478,6.0373,5.9235,6.0046,164320,0
2015-08-28,5.9803,6.1188,5.9395,6.0783,186199,0
2015-08-31,6.1023,6.1676,6.0373,6.1023,213728,0
2015-09-01,6.0128,6.0615,5.9556,5.9885,131384,0
2015-09-02,6.0212,6.094,5.9803,6.0615,130892,0
2015-09-03,6.0615,6.1268,6.0533,6.0698,91811,0
2015-09-04,6.0533,6.1188,6.0046,6.0533,112827,0
2015-09-08,6.0862,6.1268,6.0615,6.0783,108275,0
2015-09-09,6.1023,6.1188,5.9235,6.0046,184847,0
2015-09-10,6.0046,6.0533,5.9803,6.0212,84290,0
2015-09-11,6.0212,6.0212,5.9152,5.9885,136055,0
2015-09-14,6.0046,6.0615,5.9803,6.0212,87016,0
2015-09-15,6.0533,6.0533,5.9966,6.0373,134827,0
2015-09-16,6.0452,6.0452,5.9885,6.0373,107174,0
2015-09-17,6.0311,6.0396,5.9571,6.0229,148457,0
2015-09-18,5.9571,5.9901,5.9407,5.9652,129425,0
2015-09-21,5.9571,5.9819,5.9081,5.9407,167448,0
2015-09-22,5.8996,5.9491,5.8915,5.9491,109315,0
2015-09-23,5.9407,6.0145,5.9245,5.9819,110881,0
2015-09-24,5.9491,5.9819,5.8915,5.9736,98908,0
2015-09-25,5.9901,6.0396,5.9081,5.916,128818,0
2015-09-28,5.8996,5.916,5.6619,5.7603,535911,0
2015-09-29,5.7441,5.7851,5.5305,5.5469,513553,0
2015-09-30,5.6371,5.826,5.5553,5.7766,339040,0
2015-10-01,5.7603,5.8587,5.7111,5.8425,124794,0
2015-10-02,5.8096,5.8096,5.7111,5.7685,114681,0
2015-10-05,5.8014,5.8996,5.7851,5.8668,155081,0
2015-10-06,5.8668,5.9245,5.8668,5.9081,117726,0
2015-10-07,5.9491,6.008,5.9245,5.9571,107763,0
2015-10-08,5.9491,6.113,5.9491,6.0556,205713,0
2015-10-09,6.0803,6.1542,6.0396,6.113,105904,0
2015-10-12,6.113,6.1872,6.072,6.1297,128032,0
2015-10-13,6.0803,6.1459,5.9981,6.0396,159891,0
2015-10-14,5.9819,6.1459,5.9819,6.0311,148680,0
2015-10-15,6.0229,6.113,5.9571,6.0803,195600,0
2015-10-16,6.0803,6.1213,5.9981,6.1213,114919,0
2015-10-19,6.1049,6.1705,5.9736,6.1459,189851,0
2015-10-20,6.1213,6.2363,6.1213,6.2281,136373,0
2015-10-21,6.2525,6.3018,6.2198,6.2445,132591,0
2015-10-22,6.2631,6.3209,6.2216,6.2301,125582,0
2015-10-23,6.2548,6.3128,6.2053,6.2631,164624,0
2015-10-26,6.2712,6.296,6.2463,6.2548,94034,0
2015-10-27,6.2631,6.2631,6.1721,6.1969,95609,0
2015-10-28,6.2132,6.296,6.1721,6.2463,76508,0
2015-10-29,6.2712,6.4116,6.2548,6.3293,285246,0
2015-10-30,6.3622,6.3622,6.1637,6.1969,179124,0
2015-11-02,6.1969,6.3705,6.1969,6.296,173247,0
2015-11-03,6.2712,6.3457,6.2548,6.296,107570,0
2015-11-04,6.3293,6.4116,6.296,6.4116,144981,0
2015-11-05,6.4037,6.4698,6.3705,6.4615,162808,0
2015-11-06,6.4533,6.4947,6.3457,6.3873,138272,0
2015-11-09,6.4037,6.4114,6.2797,6.3538,182831,0
2015-11-10,6.3538,6.3705,6.288,6.3376,129687,0
2015-11-11,6.3128,6.3128,6.2053,6.2132,153138,0
2015-11-12,6.2053,6.2381,6.0481,6.2053,170787,0
2015-11-13,6.2156,6.274,6.107,6.274,130769,0
2015-11-16,6.2322,6.3074,6.2073,6.2654,71318,0
2015-11-17,6.2238,6.3074,6.2156,6.2322,94328,0
2015-11-18,6.2322,6.4659,6.2322,6.4158,189139,0
2015-11-19,6.374,6.3908,6.2572,6.3658,124296,0
2015-11-20,6.2989,6.374,6.2654,6.3405,168043,0
2015-11-23,6.3405,6.4158,6.2989,6.3991,139399,0
2015-11-24,6.3908,6.5241,6.3908,6.5077,168680,0
2015-11-25,6.4742,6.5241,6.4577,6.4742,107637,0
2015-11-27,6.4407,6.4908,6.3821,6.4493,67601,0
2015-11-30,6.4659,6.5325,6.3821,6.5241,225336,0
2015-12-01,6.541,6.5494,6.3821,6.4158,167089,0
2015-12-02,6.4493,6.4742,6.3405,6.3991,208555,0
2015-12-03,6.3991,6.4238,6.2156,6.2491,168234,0
2015-12-04,6.2989,6.3326,6.182,6.3157,188423,0
2015-12-07,6.2822,6.2908,6.2073,6.2238,130651,0
2015-12-08,6.182,6.2238,6.107,6.1571,199227,0
2015-12-09,6.1656,6.2238,6.0735,6.1321,201004,0
2015-12-10,6.1656,6.1739,6.057,6.107,166247,0
2015-12-11,6.0905,6.0905,5.8819,5.9985,286947,0
2015-12-14,6.2822,6.3074,6.0905,6.2491,504928,0
2015-12-15,6.2491,6.4659,6.2491,6.3821,335849,0
2015-12-16,6.4266,6.4517,6.351,6.4012,169998,0
2015-12-17,6.4097,6.5105,6.334,6.3844,239543,0
2015-12-18,6.3172,6.3929,6.2668,6.292,122806,0
2015-12-21,6.351,6.5948,6.351,6.5444,318244,0
2015-12-22,6.5612,6.6033,6.5276,6.5444,214752,0
2015-12-23,6.6033,6.7296,6.5612,6.645,225516,0
2015-12-24,6.645,6.7126,6.6033,6.6033,89398,0
2015-12-28,6.5865,6.645,6.5865,6.62,145677,0
2015-12-29,6.6622,6.7042,6.645,6.6958,145236,0
2015-12-30,6.645,6.6762,6.5695,6.5865,167518,0
2015-12-31,6.6033,6.645,6.4517,6.4517,203920,0
2016-01-04,6.4517,6.6958,6.4351,6.6873,214204,0
2016-01-05,6.6873,6.6873,6.5778,6.6539,145817,0
2016-01-06,6.645,6.6622,6.5445,6.6622,116305,0
2016-01-07,6.536,6.5948,6.4012,6.4434,206315,0
2016-01-08,6.5023,6.5778,6.4361,6.5527,110945,0
2016-01-11,6.5778,6.5865,6.4773,6.5023,121725,0
2016-01-12,6.5276,6.5865,6.2331,6.3087,266664,0
2016-01-13,6.2668,6.4434,6.2668,6.3004,220326,0
2016-01-14,6.292,6.3087,5.9641,6.2078,387221,0
2016-01-15,5.9723,6.0986,5.8546,6.0229,358013,0
2016-01-19,6.0229,6.2078,6.0229,6.1574,305049,0
2016-01-20,5.9899,6.1256,5.8032,5.9557,485278,0
2016-01-21,5.9557,6.0746,5.939,5.9981,145768,0
2016-01-22,6.0323,6.1935,5.9728,6.1341,146535,0
2016-01-25,6.1341,6.1509,5.9981,5.9981,81459,0
2016-01-26,5.9728,6.1256,5.9728,6.083,105042,0
2016-01-27,6.0746,6.2019,6.0323,6.0917,142271,0
2016-01-28,6.1509,6.236,6.1341,6.1935,100075,0
2016-01-29,6.236,6.3631,6.1003,6.1596,263376,0
2016-02-01,6.1086,6.3208,6.0237,6.2274,230300,0
2016-02-02,6.2274,6.2867,6.1003,6.1256,170692,0
2016-02-03,6.1681,6.2103,6.0917,6.1426,126338,0
2016-02-04,6.0664,6.0917,5.8371,5.9221,490950,0
2016-02-05,5.9303,5.939,5.7864,5.8287,232470,0
2016-02-08,5.8117,5.9645,5.574,5.6929,316003,0
2016-02-09,5.6079,5.6844,5.574,5.5995,226201,0
2016-02-10,5.6079,5.6556,5.5317,5.5911,143299,0
2016-02-11,5.5317,5.5569,5.4298,5.4807,254606,0
2016-02-12,5.5062,5.6079,5.4895,5.5486,132524,0
2016-02-16,5.6535,5.6535,5.5251,5.6023,124562,0
2016-02-17,5.5938,5.722,5.5681,5.6192,130820,0
2016-02-18,5.6709,5.8422,5.6023,5.7993,120704,0
2016-02-19,5.7906,5.8077,5.6535,5.7135,87913,0
2016-02-22,5.6964,5.7392,5.6192,5.6363,174768,0
2016-02-23,5.5764,5.722,5.5764,5.6623,102978,0
2016-02-24,5.6623,5.722,5.585,5.6363,73933,0
2016-02-25,5.6623,5.7476,5.6536,5.6964,106953,0
2016-02-26,5.705,5.8077,5.6879,5.7649,156492,0
2016-02-29,5.7649,5.9707,5.7476,5.9448,132095,0
2016-03-01,5.9621,6.0221,5.9191,6.0133,228702,0
2016-03-02,5.9877,6.0305,5.9707,6.0047,101714,0
2016-03-03,6.0221,6.0532,5.9765,5.9877,108419,0
2016-03-04,5.9877,6.0477,5.9707,5.9707,116362,0
2016-03-07,5.9534,6.1676,5.9534,6.0905,171680,0
2016-03-08,6.0733,6.1034,5.9707,6.0133,147833,0
2016-03-09,6.0133,6.0905,5.9877,6.0477,116785,0
2016-03-10,6.0305,6.1076,5.9962,6.0393,132692,0
2016-03-11,6.0393,6.0905,6.0047,6.0733,197721,0
2016-03-14,6.0305,6.1332,6.0133,6.0817,124359,0
2016-03-15,6.0817,6.1163,6.0221,6.0905,135165,0
2016-03-16,6.0905,6.0991,6.0133,6.0477,175676,0
2016-03-17,6.0584,6.1447,6.0324,6.0928,231561,0
2016-03-18,6.119,6.1443,6.0584,6.0844,126606,0
2016-03-21,6.1017,6.1277,6.0928,6.119,102342,0
2016-03-22,6.0844,6.119,6.0501,6.067,162521,0
2016-03-23,6.067,6.0844,6.0324,6.0501,125464,0
2016-03-24,6.0411,6.0501,6.0066,6.0411,107085,0
2016-03-28,6.067,6.0758,5.9895,6.0411,155034,0
2016-03-29,6.0066,6.067,6.0048,6.0411,117830,0
2016-03-30,6.0584,6.0584,6.0239,6.0324,97760,0
2016-03-31,6.0584,6.0758,6.0324,6.067,182254,0
2016-04-01,6.0584,6.067,6.0239,6.0411,86124,0
2016-04-04,6.0758,6.0928,6.0411,6.0584,119032,0
2016-04-05,6.0584,6.0758,6.0151,6.0239,105478,0
2016-04-06,6.0324,6.0584,5.9895,6.0501,126850,0
2016-04-07,6.0501,6.0758,6.0324,6.0411,71104,0
2016-04-08,6.0501,6.0758,6.0151,6.0239,59748,0
2016-04-11,5.9979,6.0501,5.9979,6.0151,83620,0
2016-04-12,6.0066,6.0324,6.0066,6.0324,111804,0
2016-04-13,6.0501,6.0584,6.0239,6.0501,172119,0
2016-04-14,6.0324,6.0758,6.0324,6.0501,174616,0
2016-04-15,6.067,6.067,6.0324,6.0501,64467,0
2016-04-18,6.0758,6.0758,6.0584,6.067,122436,0
2016-04-19,6.0844,6.0928,6.0411,6.0758,193186,0
2016-04-20,6.1042,6.1216,6.0782,6.0953,123316,0
2016-04-21,6.1042,6.1128,6.0953,6.0953,74609,0
2016-04-22,6.0953,6.1042,6.0953,6.0953,49234,0
2016-04-25,6.1042,6.1042,6.0953,6.1042,86367,0
2016-04-26,6.1042,6.1216,6.0953,6.1042,202563,0
2016-04-27,6.1042,6.1042,6.069,6.1042,189543,0
2016-04-28,6.0868,6.1042,6.0604,6.0953,118661,0
2016-04-29,6.0953,6.0953,5.9821,6.0604,189724,0
2016-05-02,6.0604,6.0782,5.9385,5.9647,172413,0
2016-05-03,5.9732,5.9732,5.8599,5.9295,188924,0
2016-05-04,5.895,5.9557,5.8426,5.8426,138275,0
2016-05-05,5.8426,5.9211,5.799,5.9124,146823,0
2016-05-06,5.9033,5.9557,5.8426,5.8773,91675,0
2016-05-09,5.886,5.9515,5.8426,5.886,106984,0
2016-05-10,5.9295,5.9295,5.8687,5.886,178468,0
2016-05-11,5.8773,5.9211,5.8426,5.8773,93170,0
2016-05-12,5.886,5.9124,5.8512,5.886,180508,0
2016-05-13,5.886,5.921,5.8599,5.9033,146310,0
2016-05-16,5.9211,6.0167,5.886,5.9033,192254,0
2016-05-17,5.9057,6.0114,5.9057,5.9673,167354,0
2016-05-18,5.9937,6.0552,5.9848,6.0114,330487,0
2016-05-19,6.0114,6.0114,5.8969,5.9762,206705,0
2016-05-20,6.0026,6.0287,5.9321,5.9408,186949,0
2016-05-23,5.9762,6.2492,5.9762,6.0994,734912,0
2016-05-24,6.117,6.161,6.0114,6.0994,418821,0
2016-05-25,6.1346,6.1787,6.0994,6.1433,258229,0
2016-05-26,6.1346,6.1787,6.108,6.161,226395,0
2016-05-27,6.1873,6.2136,6.117,6.2051,232174,0
2016-05-31,6.2136,6.2402,6.161,6.1787,407797,0
2016-06-01,6.1696,6.2224,6.1258,6.152,369286,0
2016-06-02,6.161,6.1873,6.1346,6.1873,150940,0
2016-06-03,6.1873,6.1873,6.117,6.161,327478,0
2016-06-06,6.1696,6.2492,6.0994,6.2402,500254,0
2016-06-07,6.2492,6.2666,6.1873,6.2578,306105,0
2016-06-08,6.2754,6.293,6.2051,6.2402,183943,0
2016-06-09,6.2224,6.2492,6.1655,6.2224,221510,0
2016-06-10,6.2136,6.2224,6.1389,6.2005,259983,0
2016-06-13,6.2136,6.2492,6.1696,6.2136,244659,0
2016-06-14,6.2136,6.2402,6.1696,6.2165,222719,0
2016-06-15,6.2514,6.2692,6.216,6.2337,134527,0
2016-06-16,6.216,6.2692,6.2071,6.2692,121834,0
2016-06-17,6.2514,6.287,6.2514,6.2781,83038,0
2016-06-20,6.2958,6.429,6.2781,6.3315,294417,0
2016-06-21,6.3582,6.3582,6.287,6.3225,102153,0
2016-06-22,6.3225,6.376,6.2781,6.3003,102244,0
2016-06-23,6.367,6.367,6.3136,6.3492,104186,0
2016-06-24,6.2337,6.3582,6.216,6.3048,228061,0
2016-06-27,6.2781,6.2949,6.216,6.2248,238066,0
2016-06-28,6.2603,6.3048,6.2338,6.2692,113997,0
2016-06-29,6.3048,6.3582,6.2693,6.3582,95873,0
2016-06-30,6.376,6.376,6.3225,6.3582,122864,0
2016-07-01,6.3582,6.429,6.3582,6.4204,154088,0
2016-07-05,6.4113,6.4646,6.3846,6.4469,123158,0
2016-07-06,6.4378,6.509,6.3937,6.4912,160841,0
2016-07-07,6.4912,6.518,6.4824,6.518,135766,0
2016-07-08,6.5357,6.5533,6.4912,6.509,165803,0
2016-07-11,6.5,6.5533,6.4557,6.509,222566,0
2016-07-12,6.509,6.5533,6.4566,6.5357,218406,0
2016-07-13,6.5357,6.5889,6.535,6.5533,145314,0
2016-07-14,6.6067,6.6154,6.5714,6.6154,182515,0
2016-07-15,6.6154,6.6865,6.598,6.6689,178741,0
2016-07-18,6.66,6.7398,6.66,6.7044,218055,0
2016-07-19,6.7044,6.7488,6.6852,6.731,157650,0
2016-07-20,6.7781,6.7781,6.6975,6.7244,127329,0
2016-07-21,6.7153,6.7153,6.5453,6.6527,230993,0
2016-07-22,6.6258,6.7332,6.6258,6.7153,125111,0
2016-07-25,6.7332,6.8228,6.6349,6.787,211068,0
2016-07-26,6.8051,6.8137,6.7467,6.787,170550,0
2016-07-27,6.787,6.8051,6.7332,6.7511,132277,0
2016-07-28,6.7781,6.8137,6.7423,6.8051,110468,0
2016-07-29,6.8051,6.8185,6.7511,6.8137,156450,0
2016-08-01,6.8137,6.8497,6.6617,6.7153,245711,0
2016-08-02,6.8405,6.9932,6.8405,6.9839,479649,0
2016-08-03,7.0556,7.2974,7.0287,7.2882,479067,0
2016-08-04,7.2882,7.2938,7.1632,7.2078,314582,0
2016-08-05,7.1988,7.2435,7.0107,7.2078,293231,0
2016-08-08,7.2705,7.5346,7.2509,7.5032,736739,0
2016-08-09,7.5837,7.7002,7.5837,7.6734,445236,0
2016-08-10,7.6823,7.6823,7.6284,7.6734,313316,0
2016-08-11,7.6734,7.7899,7.6554,7.745,286863,0
2016-08-12,7.7002,7.7986,7.7002,7.7765,277326,0
2016-08-15,7.8257,7.8347,7.7899,7.8257,408180,0
2016-08-16,7.8703,7.96,7.7986,7.9238,493512,0
2016-08-17,7.8614,7.96,7.7899,7.9397,239959,0
2016-08-18,7.9895,8.0254,7.9713,7.9985,135933,0
2016-08-19,7.9895,8.0497,7.9713,7.9895,154264,0
2016-08-22,8.0164,8.0436,7.9531,8.0254,162386,0
2016-08-23,8.0524,8.2417,8.0254,8.1968,389591,0
2016-08-24,8.1968,8.1968,8.1245,8.1517,190260,0
2016-08-25,8.1788,8.2101,8.0705,8.0975,269044,0
2016-08-26,8.1517,8.1606,8.0705,8.1517,124652,0
2016-08-29,8.1968,8.3319,8.1932,8.3139,251126,0
2016-08-30,8.3139,8.377,8.2058,8.3319,246726,0
2016-08-31,8.3681,8.3861,8.1876,8.2778,201899,0
2016-09-01,8.2778,8.3592,8.2418,8.2778,176062,0
2016-09-02,8.2601,8.2778,8.2058,8.2778,124828,0
2016-09-06,8.3049,8.3049,8.2237,8.2778,179945,0
2016-09-07,8.2601,8.296,7.6199,7.9802,928668,0
2016-09-08,8.0705,8.0885,7.8992,8.0524,242022,0
2016-09-09,8.0793,8.0793,7.8541,7.908,206233,0
2016-09-12,7.827,7.8631,7.4664,7.827,530742,0
2016-09-13,7.7641,7.827,7.7018,7.746,167025,0
2016-09-14,7.773,7.8631,7.6649,7.8179,133794,0
2016-09-15,7.8541,7.9895,7.8156,7.9353,183065,0
2016-09-16,7.9353,7.9713,7.8449,7.908,106108,0
2016-09-19,7.9741,8.083,7.9559,8.0286,145575,0
2016-09-20,8.0376,8.1648,7.9922,8.074,293054,0
2016-09-21,8.083,8.1195,7.9922,8.074,123096,0
2016-09-22,8.074,8.1465,8.0558,8.083,109233,0
2016-09-23,8.1101,8.1648,8.0558,8.074,98531,0
2016-09-26,8.074,8.1195,7.9922,7.9922,95743,0
2016-09-27,8.0194,8.0647,7.9196,7.9649,193136,0
2016-09-28,8.0013,8.0558,7.9196,8.0465,108870,0
2016-09-29,8.0465,8.074,7.9469,8.0558,100491,0
2016-09-30,8.0465,8.1648,8.0222,8.074,164771,0
2016-10-03,8.1012,8.1557,8.0722,8.0921,96675,0
2016-10-04,8.1285,8.1648,8.083,8.1285,174237,0
2016-10-05,8.1465,8.1737,8.1195,8.1375,145865,0
2016-10-06,8.1557,8.1737,8.1195,8.1465,108712,0
2016-10-07,8.1557,8.1737,8.1195,8.1285,88614,0
2016-10-10,8.1557,8.2192,8.1375,8.1921,100395,0
2016-10-11,8.1465,8.1921,8.083,8.0921,97744,0
2016-10-12,8.1285,8.2283,8.1101,8.2192,74227,0
2016-10-13,8.1737,8.2647,8.1285,8.2647,109921,0
2016-10-14,8.2647,8.3102,8.1285,8.1648,108665,0
2016-10-17,8.1285,8.1648,7.7559,7.8286,491690,0
2016-10-18,7.8558,8.0558,7.8558,7.9741,135210,0
2016-10-19,7.9214,8.0374,7.9214,7.9855,92179,0
2016-10-20,8.013,8.0403,7.9582,8.0403,52042,0
2016-10-21,8.0494,8.0494,7.8849,7.9489,83572,0
2016-10-24,7.9581,8.0952,7.9309,8.0678,100188,0
2016-10-25,8.0494,8.0862,7.9489,8.0678,69639,0
2016-10-26,8.0403,8.0403,7.8574,7.8574,184607,0
2016-10-27,7.8666,7.9396,7.8574,7.8757,77810,0
2016-10-28,7.9033,7.9581,7.8298,7.9489,102853,0
2016-10-31,8.0039,8.0418,7.7841,7.8025,159200,0
2016-11-01,7.8025,7.9033,7.7752,7.8025,125081,0
2016-11-02,7.8025,7.8392,7.6471,7.6836,157830,0
2016-11-03,7.5554,7.5648,6.5502,6.8696,822295,0
2016-11-04,6.9154,7.1198,6.8786,6.9335,242357,0
2016-11-07,7.0252,7.098,6.906,6.9702,238656,0
2016-11-08,7.0433,7.0433,6.897,6.9517,221078,0
2016-11-09,6.897,7.1529,6.8605,7.0799,311901,0
2016-11-10,7.1166,7.272,7.1166,7.2171,206404,0
2016-11-11,7.1896,7.3086,7.1896,7.2811,138689,0
2016-11-14,7.3635,7.4591,7.3361,7.4273,230561,0
2016-11-15,7.5128,7.522,7.3376,7.4206,192166,0
2016-11-16,7.3838,7.5404,7.3838,7.4666,157767,0
2016-11-17,7.4851,7.5128,7.4206,7.5128,99703,0
2016-11-18,7.5957,7.5957,7.3744,7.522,190431,0
2016-11-21,7.5404,7.5774,7.4296,7.5034,120061,0
2016-11-22,7.5404,7.568,7.393,7.4574,186618,0
2016-11-23,7.439,7.5404,7.4114,7.439,76145,0
2016-11-25,7.4666,7.5034,7.3838,7.4943,121367,0
2016-11-28,7.439,7.4943,7.3283,7.3561,198562,0
2016-11-29,7.3283,7.5081,7.3283,7.5034,115708,0
2016-11-30,7.6327,7.6327,7.4114,7.5034,113274,0
2016-12-01,7.5034,7.5774,7.4676,7.5497,119228,0
2016-12-02,7.5128,7.568,7.4851,7.4943,90146,0
2016-12-05,7.4943,7.5589,7.4483,7.4574,129381,0
2016-12-06,7.4666,7.5404,7.4666,7.5034,98735,0
2016-12-07,7.5312,7.568,7.5034,7.5497,134303,0
2016-12-08,7.5497,7.6327,7.5404,7.5957,94870,0
2016-12-09,7.6327,7.9089,7.6307,7.7894,262386,0
2016-12-12,7.8079,8.0013,7.7894,7.8354,169015,0
2016-12-13,7.8169,7.9461,7.8169,7.8539,129755,0
2016-12-14,7.8539,7.9921,7.8539,7.8723,156188,0
2016-12-15,7.9185,7.9829,7.8814,7.9,181390,0
2016-12-16,7.9209,7.9665,7.7166,7.7814,199408,0
2016-12-19,7.7535,7.8697,7.7256,7.7814,133450,0
2016-12-20,7.7909,7.8836,7.7814,7.8093,89382,0
2016-12-21,7.7814,7.8467,7.7814,7.8,72226,0
2016-12-22,7.8187,7.8836,7.7535,7.7909,100431,0
2016-12-23,7.8372,7.8374,7.7814,7.7814,63201,0
2016-12-27,7.8,8.0181,7.8,7.9581,170936,0
2016-12-28,7.9672,8.0229,7.8187,7.8279,136957,0
2016-12-29,7.8187,7.9023,7.8187,7.8651,72243,0
2016-12-30,7.9114,7.9478,7.8465,7.8557,113410,0
2017-01-03,7.8744,8.0137,7.8651,7.9859,151596,0
2017-01-04,8.0322,8.1809,7.9581,8.1344,284755,0
2017-01-05,8.0879,8.2181,8.0786,8.1436,152679,0
2017-01-06,8.125,8.1762,7.9209,7.9487,153328,0
2017-01-09,7.9672,8.0137,7.893,7.9209,94198,0
2017-01-10,7.9766,8.0322,7.9392,8.0045,74274,0
2017-01-11,8.0229,8.0322,7.9487,7.9766,81582,0
2017-01-12,7.9672,8.0322,7.9114,8.0137,83440,0
2017-01-13,8.0322,8.1158,8.0322,8.0602,102666,0
2017-01-17,8.0972,8.1902,8.0786,8.1623,177830,0
2017-01-18,8.202,8.202,8.0711,8.1084,113721,0
2017-01-19,8.0711,8.1178,7.9496,8.0055,140544,0
2017-01-20,8.0617,8.2393,8.0055,8.202,165292,0
2017-01-23,8.202,8.2301,8.0523,8.1084,125451,0
2017-01-24,8.1646,8.2301,8.0901,8.1833,103162,0
2017-01-25,8.2207,8.2769,8.1833,8.2674,118588,0
2017-01-26,8.2674,8.2769,8.1739,8.2488,128693,0
2017-01-27,8.2207,8.3143,8.2114,8.3048,93345,0
2017-01-30,8.3048,8.3048,8.1833,8.2301,103746,0
2017-01-31,8.2488,8.2674,8.1366,8.1927,119833,0
2017-02-01,8.1833,8.4639,8.1646,8.3516,378016,0
2017-02-02,8.389,8.3984,8.2488,8.2581,87395,0
2017-02-03,8.2488,8.3089,8.2442,8.2861,112485,0
2017-02-06,8.3424,8.4171,8.2769,8.4171,152794,0
2017-02-07,8.4171,8.5574,8.3328,8.5201,312873,0
2017-02-08,8.5386,8.6041,8.4639,8.6041,119177,0
2017-02-09,8.6041,8.6978,8.5574,8.6322,217738,0
2017-02-10,8.6509,8.6791,8.5762,8.6791,151973,0
2017-02-13,8.6978,8.7538,8.5762,8.6041,246216,0
2017-02-14,8.6442,8.7384,8.5783,8.6206,159483,0
2017-02-15,8.6253,8.6819,8.5783,8.6723,105412,0
2017-02-16,8.6819,8.6819,8.616,8.6723,166950,0
2017-02-17,8.6347,8.6685,8.5405,8.5783,187973,0
2017-02-21,8.6065,8.6347,8.5688,8.597,117548,0
2017-02-22,8.5877,8.6537,8.5405,8.6065,122532,0
2017-02-23,8.6253,8.7477,8.6252,8.663,180611,0
2017-02-24,8.663,8.663,8.5688,8.6253,133115,0
2017-02-27,8.6442,8.7288,8.6442,8.6819,145146,0
2017-02-28,8.663,8.6723,8.5688,8.6442,177301,0
2017-03-01,8.7005,8.7005,8.616,8.6253,117747,0
2017-03-02,8.616,8.663,8.5877,8.5877,117134,0
2017-03-03,8.597,8.6912,8.597,8.6537,103884,0
2017-03-06,8.6537,8.6912,8.6065,8.6442,90640,0
2017-03-07,8.6065,8.616,8.2204,8.4087,475742,0
2017-03-08,8.3523,8.4275,8.0415,8.1262,519253,0
2017-03-09,8.1168,8.1168,7.9568,8.0134,272209,0
2017-03-10,8.0134,8.211,8.0134,8.1827,137960,0
2017-03-13,8.1922,8.2958,8.1827,8.2581,149062,0
2017-03-14,8.2487,8.3147,8.1922,8.2958,128274,0
2017-03-15,8.3051,8.5218,8.2675,8.4182,162482,0
2017-03-16,8.4653,8.5688,8.4275,8.4653,196576,0
2017-03-17,8.5029,8.5877,8.4275,8.5688,156378,0
2017-03-20,8.5428,8.5712,8.4858,8.4858,84781,0
2017-03-21,8.5237,8.5805,8.3532,8.3816,141944,0
2017-03-22,8.3722,8.4384,8.2773,8.3152,120861,0
2017-03-23,8.2963,8.4915,8.2678,8.3247,81794,0
2017-03-24,8.3438,8.429,8.3341,8.3532,64612,0
2017-03-27,8.3247,8.3958,8.1824,8.2963,189815,0
2017-03-28,8.2773,8.4376,8.2773,8.3438,99747,0
2017-03-29,8.3438,8.4384,8.2963,8.429,86495,0
2017-03-30,8.4384,8.5997,8.41,8.5805,137931,0
2017-03-31,8.6186,8.6186,8.5049,8.5997,200707,0
2017-04-03,8.6186,8.6471,8.5618,8.5805,82358,0
2017-04-04,8.5805,8.5902,8.4952,8.5144,94212,0
2017-04-05,8.5333,8.5805,8.4384,8.4479,84838,0
2017-04-06,8.4765,8.5805,8.4479,8.5805,96729,0
2017-04-07,8.5618,8.5618,8.4669,8.5049,92086,0
2017-04-10,8.5237,8.5521,8.5049,8.5333,103376,0
2017-04-11,8.5237,8.6281,8.5237,8.6186,100180,0
2017-04-12,8.666,8.8936,8.6376,8.8177,309485,0
2017-04-13,8.8366,8.9979,8.8366,8.903,334908,0
2017-04-17,8.9505,9.2203,8.941,9.2067,264985,0
2017-04-18,9.1496,9.1969,9.0453,9.0453,221849,0
2017-04-19,9.0968,9.2067,8.8963,8.9154,178689,0
2017-04-20,8.9823,9.2019,8.8969,8.9918,516860,0
2017-04-21,9.0014,9.0872,8.9918,9.0394,106643,0
2017-04-24,9.1158,9.164,9.068,9.164,105218,0
2017-04-25,9.1737,9.2494,9.0681,9.164,139644,0
2017-04-26,9.1447,9.336,9.1447,9.2587,145643,0
2017-04-27,9.2684,9.3459,9.1918,9.2494,234163,0
2017-04-28,9.3075,9.3919,9.2114,9.2394,161094,0
2017-05-01,9.2977,9.3527,9.2394,9.2879,158143,0
2017-05-02,9.3075,9.3459,9.2114,9.3075,118014,0
2017-05-03,9.2587,9.2879,9.1158,9.1918,166902,0
2017-05-04,9.2494,9.2494,8.9933,9.0492,172096,0
2017-05-05,9.0968,9.2977,9.0681,9.2783,418057,0
2017-05-08,9.2783,9.2879,9.164,9.2114,133615,0
2017-05-09,8.7627,8.8772,8.6673,8.6768,980276,0
2017-05-10,8.6863,8.7303,8.6196,8.6386,652182,0
2017-05-11,8.6577,8.7436,8.6386,8.715,283036,0
2017-05-12,8.7627,8.82,8.6863,8.7818,199948,0
2017-05-15,8.839,8.8772,8.7627,8.7818,335871,0
2017-05-16,8.82,8.8583,8.6291,8.7054,499136,0
2017-05-17,8.6613,8.7958,8.6613,8.7477,201359,0
2017-05-18,8.7863,8.8246,8.7189,8.7574,137535,0
2017-05-19,8.8151,8.8342,8.7189,8.767,245125,0
2017-05-22,8.8631,8.8631,8.7381,8.7477,193076,0
2017-05-23,8.7958,8.8236,8.7285,8.7477,186255,0
2017-05-24,8.767,8.8342,8.6901,8.7285,229145,0
2017-05-25,8.7958,8.8534,8.7189,8.844,223554,0
2017-05-26,8.7958,8.9015,8.7958,8.9015,267801,0
2017-05-30,8.9015,8.9303,8.892,8.9015,209028,0
2017-05-31,8.8823,8.9303,8.844,8.8534,260108,0
2017-06-01,8.8923,8.9793,8.8148,8.9599,146169,0
2017-06-02,8.9987,8.9987,8.9116,8.9793,147871,0
2017-06-05,8.9503,8.9987,8.9503,8.9697,133027,0
2017-06-06,8.9889,8.9889,8.9308,8.9406,121079,0
2017-06-07,8.9503,8.9889,8.9115,8.9406,130314,0
2017-06-08,8.9503,8.9889,8.9115,8.9599,172677,0
2017-06-09,8.9503,8.9648,8.8148,8.8439,234553,0
2017-06-12,8.8051,8.9406,8.7567,8.8923,175279,0
2017-06-13,8.8534,8.9284,8.8148,8.9213,149346,0
2017-06-14,8.9599,9.0856,8.9308,9.0373,310664,0
2017-06-15,9.0373,9.0881,8.9503,9.0856,197752,0
2017-06-16,9.0856,9.2114,9.0179,9.1437,306945,0
2017-06-19,9.1963,9.2547,9.0989,9.1088,169446,0
2017-06-20,9.0696,9.1768,9.06,9.06,145776,0
2017-06-21,9.06,9.1088,8.9791,9.0796,172788,0
2017-06-22,9.1088,9.1574,9.0405,9.1184,133417,0
2017-06-23,9.1088,9.2159,9.0502,9.1476,134196,0
2017-06-26,9.1281,9.2159,9.0989,9.1476,116193,0
2017-06-27,9.1575,9.2255,9.06,9.06,159339,0
2017-06-28,9.0892,9.1476,9.0113,9.0502,120021,0
2017-06-29,9.0405,9.1184,8.9723,9.0989,130355,0
2017-06-30,9.0989,9.2057,9.0113,9.1575,119153,0
2017-07-03,9.2061,9.2547,9.1476,9.1963,83140,0
2017-07-05,9.1963,9.2159,9.1062,9.138,115531,0
2017-07-06,9.1575,9.1867,9.0796,9.1184,124992,0
2017-07-07,9.1088,9.2061,9.0113,9.1963,85630,0
2017-07-10,9.1575,9.2159,9.0696,9.1963,113654,0
2017-07-11,9.1867,9.1963,9.0696,9.1867,116204,0
2017-07-12,9.1963,9.2355,9.0892,9.1088,148219,0
2017-07-13,9.0696,9.1867,9.0696,9.1476,145067,0
2017-07-14,9.1672,9.2061,9.1476,9.1963,129281,0
2017-07-17,9.1963,9.2547,9.1672,9.2061,127029,0
2017-07-18,9.1867,9.3035,9.1768,9.2743,125575,0
2017-07-19,9.3136,9.3527,9.2646,9.3527,102678,0
2017-07-20,9.3626,9.3626,9.2743,9.2743,98731,0
2017-07-21,9.2939,9.3524,9.2546,9.3037,137312,0
2017-07-24,9.3136,9.3626,9.2546,9.3331,88549,0
2017-07-25,9.3233,9.3626,9.2743,9.3626,107438,0
2017-07-26,9.3233,9.3527,9.2841,9.2939,93304,0
2017-07-27,9.3037,9.343,9.2546,9.3233,98096,0
2017-07-28,9.3136,9.4215,9.2743,9.382,377399,0
2017-07-31,9.4417,9.539,9.4116,9.4894,335832,0
2017-08-01,9.509,9.519,9.3527,9.3919,346308,0
2017-08-02,9.3919,9.4993,9.3233,9.3527,226326,0
2017-08-03,9.3919,9.549,9.3722,9.4705,205000,0
2017-08-04,9.4993,9.605,9.4606,9.529,188231,0
2017-08-07,9.549,9.627,9.4705,9.599,209730,0
2017-08-08,9.646,9.646,9.4794,9.529,156850,0
2017-08-09,9.4894,9.579,9.4314,9.4417,166590,0
2017-08-10,9.4116,9.4314,9.2449,9.2546,187700,0
2017-08-11,9.2352,9.2546,9.1273,9.1762,198796,0
2017-08-14,9.1958,9.3919,9.1567,9.3722,142498,0
2017-08-15,9.3626,9.4894,9.3331,9.3527,123481,0
2017-08-16,9.3527,9.4417,9.3527,9.4018,96774,0
2017-08-17,9.4116,9.4903,9.3672,9.3722,101291,0
2017-08-18,9.3623,9.3733,9.165,9.165,254958,0
2017-08-21,9.1749,9.1749,8.9183,9.017,336016,0
2017-08-22,9.0564,9.1551,8.9973,9.096,133406,0
2017-08-23,9.096,9.2439,9.0664,9.1995,93887,0
2017-08-24,9.2143,9.2537,9.0762,9.1256,97087,0
2017-08-25,9.1156,9.1847,9.086,9.086,68265,0
2017-08-28,9.086,9.2045,9.086,9.1452,81097,0
2017-08-29,9.1058,9.2045,9.0762,9.1354,60617,0
2017-08-30,9.1551,9.2439,9.1452,9.1452,67846,0
2017-08-31,9.1946,9.2735,9.0762,9.086,158583,0
2017-09-01,9.1256,9.2735,9.1156,9.1354,139596,0
2017-09-05,9.1551,9.1973,9.0762,9.086,108378,0
2017-09-06,9.096,9.1734,9.0762,9.1156,91818,0
2017-09-07,9.1354,9.2153,9.0564,9.1551,96679,0
2017-09-08,9.1156,9.1749,9.0268,9.1058,130732,0
2017-09-11,9.1156,9.1749,9.0269,9.1057,110318,0
2017-09-12,9.096,9.1256,9.0368,9.0564,94927,0
2017-09-13,9.0466,9.1156,9.0269,9.086,72095,0
2017-09-14,9.0762,9.1256,9.0564,9.096,84950,0
2017-09-15,9.0664,9.1256,9.0664,9.1058,122909,0
2017-09-18,9.1452,9.2143,9.1104,9.2143,105781,0
2017-09-19,9.2242,9.2574,9.115,9.1448,104430,0
2017-09-20,9.1746,9.2143,9.1547,9.1845,86688,0
2017-09-21,9.1547,9.2143,9.1061,9.1845,84970,0
2017-09-22,9.1746,9.264,9.1547,9.2342,100386,0
2017-09-25,9.2342,9.254,9.115,9.2242,79215,0
2017-09-26,9.1945,9.3235,9.1945,9.3037,93260,0
2017-09-27,9.3136,9.3831,9.2938,9.3633,132035,0
2017-09-28,9.3335,9.403,9.3134,9.3533,80524,0
2017-09-29,9.3732,9.4427,9.3533,9.4129,104677,0
2017-10-02,9.4427,9.572,9.4228,9.522,128965,0
2017-10-03,9.562,9.562,9.4526,9.4923,73026,0
2017-10-04,9.4824,9.4923,9.4129,9.4625,91879,0
2017-10-05,9.4824,9.4824,9.4328,9.4725,64897,0
2017-10-06,9.4824,9.512,9.4129,9.4427,56728,0
2017-10-09,9.4328,9.552,9.4328,9.522,93617,0
2017-10-10,9.4923,9.592,9.4824,9.562,85475,0
2017-10-11,9.542,9.651,9.542,9.597,165903,0
2017-10-12,9.661,9.77,9.602,9.711,180758,0
2017-10-13,9.75,9.8,9.631,9.77,172228,0
2017-10-16,9.79,9.909,9.77,9.88,184503,0
2017-10-17,9.88,9.899,9.83,9.84,119780,0
2017-10-18,9.84,9.88,9.691,9.82,106499,0
2017-10-19,9.8,9.94,9.64,9.81,129946,0
2017-10-20,9.9,10.25,9.9,10.14,508160,0
2017-10-23,10.27,10.37,10.16,10.27,423925,0
2017-10-24,10.35,10.56,10.28,10.32,315339,0
2017-10-25,10.4,10.4,10.07,10.15,343632,0
2017-10-26,10.22,10.39,10.17,10.19,228374,0
2017-10-27,10.299,10.31,10.2,10.27,153472,0
2017-10-30,10.25,10.28,10.11,10.12,196249,0
2017-10-31,10.12,10.18,10.08,10.09,227796,0
2017-11-01,10.15,10.28,10.125,10.26,119123,0
2017-11-02,10.33,10.61,10.3,10.45,305150,0
2017-11-03,10.46,10.71,10.42,10.55,303617,0
2017-11-06,10.6,10.745,10.57,10.73,277602,0
2017-11-07,10.75,10.85,10.72,10.805,229912,0
2017-11-08,10.83,11.11,10.78,11.08,249523,0
2017-11-09,11.05,11.15,10.95,11.05,303130,0
2017-11-10,11.05,11.07,10.9,10.93,159861,0
