Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,12.776,13.031,12.732,12.933,41006,0
2005-02-28,13.114,13.136,12.827,12.827,57769,0
2005-03-01,12.933,13.007,12.618,12.743,71779,0
2005-03-02,12.618,12.953,12.618,12.672,55601,0
2005-03-03,12.696,12.854,12.582,12.655,70035,0
2005-03-04,12.833,12.87,12.573,12.749,39695,0
2005-03-07,12.81,12.933,12.72,12.88,49201,0
2005-03-08,12.749,12.942,12.732,12.743,111732,0
2005-03-09,12.776,12.821,12.461,12.461,66226,0
2005-03-10,12.461,12.699,12.305,12.329,86528,0
2005-03-11,12.476,12.986,12.457,12.885,127258,0
2005-03-14,12.849,12.88,12.754,12.854,84150,0
2005-03-15,12.776,12.875,12.651,12.854,100155,0
2005-03-16,12.933,12.933,12.501,12.514,58994,0
2005-03-17,12.514,12.618,12.326,12.501,130422,0
2005-03-18,12.525,12.623,12.287,12.309,89263,0
2005-03-21,12.399,12.52,12.287,12.305,41529,0
2005-03-22,12.347,12.467,11.93,11.936,104255,0
2005-03-23,11.888,11.893,11.209,11.495,509727,0
2005-03-24,11.551,11.623,11.478,11.495,75235,0
2005-03-28,11.626,11.626,11.486,11.535,58317,0
2005-03-29,11.42,11.446,10.743,10.918,177142,0
2005-03-30,10.949,11.026,10.86,10.977,178157,0
2005-03-31,11.079,11.146,10.968,11.064,188377,0
2005-04-01,11.146,11.159,10.955,11.044,62434,0
2005-04-04,11.132,11.307,11.049,11.224,67751,0
2005-04-05,11.165,11.462,11.108,11.443,73358,0
2005-04-06,11.472,11.472,11.258,11.414,63977,0
2005-04-07,11.345,11.725,11.33,11.669,69494,0
2005-04-08,11.718,11.731,11.529,11.529,69692,0
2005-04-11,11.478,11.834,11.478,11.658,70460,0
2005-04-12,11.663,11.746,11.365,11.714,78880,0
2005-04-13,11.76,11.778,11.443,11.551,57285,0
2005-04-14,11.472,11.572,11.42,11.511,49968,0
2005-04-15,11.511,11.578,11.42,11.437,43891,0
2005-04-18,11.404,11.816,11.404,11.62,93555,0
2005-04-19,11.63,11.796,11.446,11.582,82750,0
2005-04-20,11.602,11.808,11.517,11.529,43981,0
2005-04-21,11.663,11.778,11.478,11.771,45669,0
2005-04-22,11.745,11.811,11.551,11.62,51890,0
2005-04-25,11.71,11.757,11.593,11.695,47875,0
2005-04-26,11.731,11.731,11.499,11.54,35784,0
2005-04-27,11.54,11.695,11.499,11.556,53572,0
2005-04-28,11.523,11.626,11.472,11.472,50636,0
2005-04-29,11.578,11.578,11.326,11.472,78296,0
2005-05-02,11.507,11.811,11.507,11.811,61545,0
2005-05-03,11.745,12.04,11.745,11.796,54606,0
2005-05-04,11.811,11.98,11.737,11.834,56682,0
2005-05-05,11.681,12.029,11.572,11.626,63959,0
2005-05-06,11.681,11.725,11.626,11.626,38268,0
2005-05-09,11.718,11.808,11.62,11.796,52328,0
2005-05-10,11.626,11.695,11.507,11.578,74237,0
2005-05-11,11.663,11.912,11.361,11.72,72285,0
2005-05-12,11.626,11.718,11.495,11.551,79574,0
2005-05-13,11.54,11.847,11.314,11.314,74292,0
2005-05-16,11.294,11.718,11.28,11.614,72857,0
2005-05-17,11.472,11.681,11.472,11.523,64424,0
2005-05-18,11.623,11.908,11.529,11.765,70772,0
2005-05-19,11.855,11.912,11.731,11.796,43701,0
2005-05-20,11.731,11.93,11.731,11.808,63850,0
2005-05-23,11.757,11.796,11.472,11.593,96177,0
2005-05-24,11.472,11.785,11.472,11.75,63756,0
2005-05-25,11.731,11.785,11.535,11.578,74473,0
2005-05-26,11.72,11.778,11.517,11.556,56499,0
2005-05-27,11.705,11.778,11.608,11.718,62770,0
2005-05-31,11.792,11.985,11.737,11.847,64666,0
2005-06-01,12.001,12.073,11.76,11.959,92289,0
2005-06-02,12.001,12.089,11.88,12.045,106040,0
2005-06-03,12.166,12.166,11.731,11.844,124231,0
2005-06-06,12.007,12.166,11.868,12.127,142720,0
2005-06-07,12.166,12.514,12.089,12.359,119205,0
2005-06-08,12.256,12.315,12.045,12.176,103700,0
2005-06-09,12.315,12.484,12.256,12.329,62150,0
2005-06-10,12.364,12.42,12.048,12.27,67728,0
2005-06-13,12.531,12.531,11.991,12.096,137494,0
2005-06-14,12.073,12.192,11.919,12.068,83333,0
2005-06-15,12.123,12.203,11.996,12.203,91365,0
2005-06-16,12.04,12.431,12.04,12.42,83305,0
2005-06-17,12.431,12.545,12.203,12.472,126995,0
2005-06-20,12.568,12.568,12.256,12.329,135032,0
2005-06-21,12.392,12.457,12.243,12.37,131790,0
2005-06-22,12.37,12.514,12.275,12.496,98262,0
2005-06-23,12.359,12.508,12.203,12.236,91642,0
2005-06-24,12.281,12.38,12.203,12.296,228082,0
2005-06-27,12.347,12.353,12.203,12.217,53133,0
2005-06-28,12.337,12.426,12.259,12.353,77079,0
2005-06-29,12.359,12.359,12.203,12.305,80795,0
2005-06-30,12.359,12.359,12.166,12.203,68049,0
2005-07-01,12.296,12.305,12.127,12.266,42541,0
2005-07-05,12.256,12.525,12.256,12.395,80287,0
2005-07-06,12.309,12.535,12.305,12.431,37977,0
2005-07-07,12.508,12.562,12.293,12.514,59883,0
2005-07-08,12.562,12.562,12.375,12.514,60858,0
2005-07-11,12.525,12.66,12.514,12.66,76639,0
2005-07-12,12.635,12.992,12.568,12.953,100911,0
2005-07-13,12.953,13.037,12.725,12.76,105845,0
2005-07-14,12.725,13.037,12.593,12.618,66915,0
2005-07-15,12.582,12.88,12.582,12.635,92586,0
2005-07-18,12.645,12.957,12.582,12.864,65780,0
2005-07-19,12.749,12.957,12.749,12.885,46859,0
2005-07-20,12.81,13.21,12.784,13.176,75724,0
2005-07-21,13.207,13.291,12.854,12.889,119182,0
2005-07-22,12.922,13.037,12.702,13.037,93273,0
2005-07-25,13.007,13.077,12.789,12.837,56364,0
2005-07-26,12.81,13.068,12.81,13.068,73000,0
2005-07-27,13.068,13.296,12.997,13.267,37492,0
2005-07-28,13.296,13.557,13.222,13.557,68765,0
2005-07-29,13.688,13.688,13.401,13.49,99646,0
2005-08-01,13.528,13.712,13.068,13.3,78075,0
2005-08-02,13.203,13.79,13.183,13.398,114997,0
2005-08-03,13.369,13.551,13.229,13.229,79487,0
2005-08-04,13.151,13.35,12.275,12.472,267072,0
2005-08-05,12.364,12.514,11.651,11.985,210909,0
2005-08-08,11.969,12.225,11.969,12.068,134090,0
2005-08-09,12.256,12.508,11.996,12.019,150228,0
2005-08-10,12.083,12.305,12.061,12.259,107216,0
2005-08-11,12.259,12.467,12.096,12.329,96734,0
2005-08-12,12.364,12.364,12.048,12.186,99216,0
2005-08-15,12.061,12.414,12.061,12.329,117533,0
2005-08-16,12.3,12.514,12.232,12.281,109353,0
2005-08-17,12.281,12.329,12.13,12.259,113837,0
2005-08-18,12.18,12.256,11.844,11.868,108068,0
2005-08-19,11.839,12.061,11.699,11.98,71801,0
2005-08-22,11.942,12.114,11.908,12.061,76321,0
2005-08-23,12.149,12.217,11.969,12.217,78723,0
2005-08-24,12.123,12.305,12.055,12.096,80419,0
2005-08-25,12.045,12.266,12.045,12.123,48708,0
2005-08-26,12.123,12.186,11.996,11.996,67581,0
2005-08-29,11.959,12.014,11.873,11.942,76204,0
2005-08-30,11.991,12.024,11.827,11.88,60997,0
2005-08-31,11.902,12.266,11.893,12.266,64983,0
2005-09-01,12.256,12.266,11.959,12.079,98880,0
2005-09-02,11.991,12.089,11.942,12.001,60664,0
2005-09-06,11.942,12.281,11.942,12.221,83526,0
2005-09-07,12.089,12.309,12.04,12.256,54703,0
2005-09-08,12.207,12.3,12.123,12.243,38405,0
2005-09-09,12.149,12.225,11.947,12.089,149929,0
2005-09-12,12.048,12.25,11.996,12.033,67124,0
2005-09-13,11.996,12.04,11.942,11.985,69060,0
2005-09-14,11.985,12.019,11.796,11.811,93194,0
2005-09-15,11.839,11.964,11.757,11.792,83505,0
2005-09-16,11.839,12.149,11.823,12.149,162684,0
2005-09-19,12.061,12.061,11.785,11.991,152521,0
2005-09-20,12.019,12.019,11.827,11.839,57424,0
2005-09-21,11.785,11.964,11.699,11.823,105577,0
2005-09-22,11.839,11.925,11.658,11.839,45674,0
2005-09-23,11.808,11.839,11.714,11.765,34629,0
2005-09-26,11.827,11.873,11.669,11.827,84822,0
2005-09-27,11.839,11.839,11.669,11.771,42155,0
2005-09-28,11.731,11.839,11.681,11.792,41075,0
2005-09-29,11.862,11.862,11.645,11.765,55612,0
2005-09-30,11.852,11.852,11.636,11.757,92040,0
2005-10-03,11.746,11.969,11.714,11.816,89879,0
2005-10-04,11.839,11.93,11.614,11.63,83146,0
2005-10-05,11.651,11.705,11.314,11.314,119409,0
2005-10-06,11.302,11.472,11.288,11.302,92869,0
2005-10-07,11.34,11.431,11.268,11.299,60945,0
2005-10-10,11.392,11.392,10.949,11.039,147184,0
2005-10-11,11.182,11.499,11.182,11.294,176458,0
2005-10-12,11.238,11.446,11.209,11.209,159335,0
2005-10-13,11.209,11.213,10.477,10.789,196092,0
2005-10-14,10.749,11.02,10.749,10.988,112431,0
2005-10-17,10.937,11.075,10.728,10.924,102053,0
2005-10-18,10.98,11.07,10.728,10.809,64309,0
2005-10-19,10.793,11.171,10.66,11.171,123606,0
2005-10-20,11.132,11.193,10.809,10.86,51798,0
2005-10-21,10.809,11.138,10.705,11.108,32310,0
2005-10-24,11.193,11.302,11.108,11.263,48325,0
2005-10-25,11.263,11.311,10.891,11.224,60494,0
2005-10-26,11.132,11.22,10.777,10.891,61495,0
2005-10-27,10.822,10.836,10.558,10.617,70530,0
2005-10-28,10.749,11.02,10.325,10.988,134257,0
2005-10-31,11.096,11.263,11.053,11.209,82216,0
2005-11-01,11.146,11.159,11.02,11.138,47112,0
2005-11-02,11.209,11.785,11.159,11.785,139254,0
2005-11-03,11.855,11.953,11.792,11.839,75641,0
2005-11-04,11.908,11.985,11.731,11.778,63736,0
2005-11-07,11.908,11.908,11.602,11.669,64781,0
2005-11-08,11.626,11.834,11.556,11.771,40127,0
2005-11-09,11.785,11.936,11.731,11.852,56684,0
2005-11-10,11.888,11.991,11.811,11.975,85611,0
2005-11-11,11.834,11.985,11.689,11.714,97538,0
2005-11-14,11.714,11.745,11.523,11.731,86060,0
2005-11-15,11.714,11.883,11.614,11.883,57102,0
2005-11-16,11.827,11.959,11.705,11.925,44182,0
2005-11-17,11.991,12.019,11.827,11.991,134839,0
2005-11-18,12.019,12.256,11.942,12.127,91877,0
2005-11-21,12.127,12.27,12.068,12.232,153425,0
2005-11-22,12.211,12.217,12.079,12.198,32400,0
2005-11-23,12.123,12.287,12.123,12.203,37556,0
2005-11-25,12.293,12.347,12.207,12.347,32664,0
2005-11-28,12.203,12.342,12.137,12.259,75344,0
2005-11-29,12.353,12.353,12.073,12.073,61825,0
2005-11-30,12.243,12.296,12.048,12.232,52504,0
2005-12-01,12.296,12.296,12.176,12.256,79284,0
2005-12-02,12.256,12.353,12.203,12.293,49203,0
2005-12-05,12.25,12.3,12.048,12.114,54977,0
2005-12-06,12.256,12.256,12.014,12.089,62181,0
2005-12-07,12.092,12.154,11.991,12.083,73798,0
2005-12-08,12.192,12.461,12.127,12.347,102292,0
2005-12-09,12.359,12.446,12.27,12.287,39199,0
2005-12-12,12.256,12.326,12.225,12.243,53885,0
2005-12-13,12.387,12.395,12.019,12.024,72575,0
2005-12-14,11.472,11.996,10.468,11.213,522662,0
2005-12-15,11.075,11.096,10.728,10.793,155133,0
2005-12-16,10.949,11.695,10.949,11.356,344993,0
2005-12-19,11.472,11.677,11.119,11.268,151377,0
2005-12-20,11.294,11.446,11.213,11.288,119259,0
2005-12-21,11.384,11.462,11.036,11.075,104343,0
2005-12-22,11.079,11.356,11.053,11.335,77249,0
2005-12-23,11.335,11.34,11.182,11.268,45365,0
2005-12-27,11.238,11.28,11.028,11.028,89459,0
2005-12-28,11.208,11.213,11.002,11.039,51798,0
2005-12-29,11.127,11.197,11.002,11.053,101801,0
2005-12-30,11.153,11.182,11.026,11.146,84663,0
2006-01-03,11.311,11.365,11.087,11.365,78213,0
2006-01-04,11.365,11.446,11.087,11.096,96418,0
2006-01-05,11.096,11.159,11.049,11.119,56368,0
2006-01-06,11.182,11.187,11.087,11.138,58230,0
2006-01-09,11.182,11.187,11.079,11.141,57855,0
2006-01-10,11.132,11.159,10.897,10.955,162532,0
2006-01-11,10.949,11.159,10.879,10.924,94657,0
2006-01-12,10.949,10.973,10.822,10.822,84861,0
2006-01-13,10.949,11.002,10.767,10.909,113394,0
2006-01-17,10.836,10.846,10.648,10.665,122531,0
2006-01-18,10.644,10.931,10.638,10.752,97057,0
2006-01-19,10.689,10.732,10.617,10.66,85351,0
2006-01-20,10.749,10.757,10.558,10.648,56432,0
2006-01-23,10.684,10.684,10.507,10.519,88980,0
2006-01-24,10.527,10.793,10.485,10.608,171099,0
2006-01-25,10.501,10.634,10.454,10.46,106521,0
2006-01-26,10.533,10.533,10.359,10.405,302626,0
2006-01-27,10.431,10.507,10.401,10.435,140856,0
2006-01-30,10.555,10.798,10.46,10.59,120766,0
2006-01-31,10.752,10.777,10.501,10.501,152561,0
2006-02-01,10.684,10.767,10.59,10.689,83928,0
2006-02-02,10.622,10.949,10.622,10.815,126834,0
2006-02-03,10.846,10.924,10.677,10.743,90046,0
2006-02-06,10.793,10.85,10.689,10.757,105372,0
2006-02-07,10.879,10.879,10.689,10.784,67355,0
2006-02-08,10.728,10.777,10.597,10.723,100632,0
2006-02-09,10.891,11.108,10.752,10.822,141087,0
2006-02-10,10.949,11.356,10.84,11.193,113397,0
2006-02-13,11.096,11.258,11.075,11.209,63216,0
2006-02-14,11.294,11.34,11.092,11.119,62007,0
2006-02-15,11.028,11.229,10.955,11.153,77172,0
2006-02-16,11.079,11.204,10.879,10.962,112795,0
2006-02-17,11.187,11.76,10.879,11.695,212134,0
2006-02-21,11.636,11.725,11.34,11.468,122813,0
2006-02-22,11.404,11.658,11.115,11.141,193867,0
2006-02-23,11.22,11.263,10.888,10.933,144909,0
2006-02-24,10.879,10.996,10.784,10.909,119498,0
2006-02-27,10.984,10.988,10.561,10.743,129096,0
2006-02-28,10.789,10.809,10.568,10.67,112124,0
2006-03-01,10.614,11.159,10.558,11.108,106327,0
2006-03-02,10.996,11.132,10.888,11.087,71328,0
2006-03-03,10.968,11.141,10.949,10.988,45498,0
2006-03-06,10.949,10.98,10.846,10.888,75778,0
2006-03-07,10.836,11.087,10.767,11.02,91553,0
2006-03-08,11.026,11.108,10.84,11.039,64917,0
2006-03-09,11.008,11.209,10.789,10.977,92682,0
2006-03-10,10.937,11.153,10.924,11.026,44397,0
2006-03-13,10.996,11.002,10.897,10.949,49348,0
2006-03-14,10.996,11.22,10.924,11.22,66660,0
2006-03-15,11.141,11.209,11.044,11.187,64466,0
2006-03-16,11.209,11.209,11.096,11.187,42686,0
2006-03-17,11.238,11.263,11.132,11.187,235172,0
2006-03-20,11.187,11.263,10.98,11.049,57616,0
2006-03-21,10.968,11.044,10.915,10.915,57411,0
2006-03-22,10.918,10.933,10.822,10.879,63103,0
2006-03-23,10.949,11.079,10.815,11.039,36008,0
2006-03-24,11.008,11.079,10.937,11.075,34923,0
2006-03-27,11.075,11.193,11.008,11.159,44275,0
2006-03-28,11.22,11.22,11.002,11.153,71187,0
2006-03-29,11.096,11.213,11.053,11.159,48387,0
2006-03-30,11.263,11.263,11.127,11.209,37034,0
2006-03-31,11.294,11.349,11.209,11.234,96666,0
2006-04-03,11.234,11.335,11.165,11.238,44856,0
2006-04-04,11.197,11.314,11.108,11.209,37176,0
2006-04-05,11.209,11.384,11.159,11.361,51422,0
2006-04-06,11.365,11.446,11.302,11.446,42091,0
2006-04-07,11.446,11.472,11.193,11.378,48356,0
2006-04-10,11.462,11.462,11.159,11.294,48023,0
2006-04-11,11.384,11.39,11.138,11.159,38269,0
2006-04-12,11.238,11.32,11.193,11.213,156418,0
2006-04-13,11.213,11.263,11.187,11.25,49600,0
2006-04-17,11.213,11.414,11.213,11.361,155844,0
2006-04-18,11.314,11.593,11.229,11.587,76161,0
2006-04-19,11.597,11.681,11.457,11.681,50030,0
2006-04-20,11.642,11.642,11.425,11.507,28256,0
2006-04-21,11.681,11.731,11.472,11.556,55507,0
2006-04-24,11.551,11.645,11.481,11.481,51405,0
2006-04-25,11.626,11.626,11.356,11.481,58190,0
2006-04-26,11.578,11.578,11.34,11.56,70377,0
2006-04-27,11.472,11.546,11.34,11.414,42263,0
2006-04-28,11.56,11.602,11.345,11.507,98675,0
2006-05-01,11.414,11.517,11.371,11.39,73976,0
2006-05-02,11.39,11.457,11.273,11.311,32171,0
2006-05-03,11.302,11.365,11.209,11.209,42460,0
2006-05-04,11.187,12.496,11.187,12.256,322156,0
2006-05-05,12.186,12.375,11.499,11.567,116006,0
2006-05-08,11.511,11.71,11.511,11.572,84248,0
2006-05-09,11.578,11.636,11.517,11.593,54699,0
2006-05-10,11.593,11.669,11.523,11.523,54606,0
2006-05-11,11.517,11.62,11.457,11.472,69298,0
2006-05-12,11.472,11.578,11.159,11.314,89278,0
2006-05-15,11.263,11.468,11.224,11.345,44484,0
2006-05-16,11.33,11.523,11.299,11.371,70315,0
2006-05-17,11.314,11.392,11.263,11.326,58263,0
2006-05-18,11.326,11.392,11.294,11.314,32620,0
2006-05-19,11.392,11.392,11.044,11.115,57151,0
2006-05-22,11.053,11.108,10.949,11.015,104333,0
2006-05-23,10.98,11.075,10.803,10.84,109067,0
2006-05-24,10.996,11.053,10.822,10.933,94817,0
2006-05-25,11.053,11.053,10.937,10.977,107710,0
2006-05-26,10.856,11.108,10.85,11.015,25709,0
2006-05-30,11.153,11.546,10.988,11.294,94960,0
2006-05-31,11.486,11.578,11.335,11.486,94443,0
2006-06-01,11.535,11.626,11.365,11.443,75933,0
2006-06-02,11.397,11.582,11.096,11.446,74926,0
2006-06-05,11.446,11.481,11.059,11.075,78341,0
2006-06-06,11.146,11.146,10.949,10.949,78172,0
2006-06-07,11.015,11.34,10.977,11.28,60844,0
2006-06-08,11.314,11.314,11.075,11.238,58087,0
2006-06-09,11.187,11.314,11.101,11.146,71102,0
2006-06-12,11.159,11.314,10.977,11.112,81473,0
2006-06-13,11.002,11.079,10.868,10.897,75689,0
2006-06-14,10.98,11.059,10.803,10.949,72090,0
2006-06-15,10.924,11.053,10.822,11.053,87779,0
2006-06-16,10.996,11.472,10.962,11.443,235650,0
2006-06-19,11.42,11.472,11.345,11.414,85997,0
2006-06-20,11.263,11.446,11.079,11.108,60485,0
2006-06-21,11.193,11.193,10.984,11.039,50062,0
2006-06-22,10.977,11.028,10.904,10.977,52166,0
2006-06-23,10.924,11.187,10.918,10.984,63402,0
2006-06-26,11.159,11.294,11.036,11.229,64948,0
2006-06-27,11.32,11.404,10.98,10.988,51529,0
2006-06-28,11.146,11.146,11.002,11.101,48837,0
2006-06-29,11.209,11.414,11.07,11.311,65604,0
2006-06-30,11.42,11.42,11.153,11.153,248410,0
2006-07-03,11.258,11.964,11.243,11.602,107778,0
2006-07-05,11.626,11.737,11.108,11.197,65506,0
2006-07-06,11.146,11.446,11.138,11.437,49873,0
2006-07-07,11.495,11.495,11.268,11.361,64294,0
2006-07-10,11.361,11.578,11.32,11.478,37603,0
2006-07-11,11.356,11.602,11.299,11.54,49798,0
2006-07-12,11.437,11.535,11.33,11.345,61623,0
2006-07-13,11.34,11.437,11.079,11.092,75289,0
2006-07-14,11.092,11.182,11.028,11.087,60512,0
2006-07-17,11.263,11.307,11.036,11.079,51586,0
2006-07-18,11.234,11.365,11.153,11.365,61151,0
2006-07-19,11.384,11.535,11.209,11.535,68960,0
2006-07-20,11.511,11.511,11.25,11.39,84621,0
2006-07-21,11.365,11.365,11.002,11.002,72875,0
2006-07-24,11.132,11.314,11.053,11.314,43494,0
2006-07-25,11.314,11.572,11.165,11.572,65142,0
2006-07-26,11.551,11.567,11.409,11.529,38704,0
2006-07-27,11.551,11.551,11.209,11.42,60289,0
2006-07-28,11.299,11.578,11.299,11.567,50273,0
2006-07-31,11.602,11.669,11.392,11.669,57545,0
2006-08-01,11.681,11.695,11.299,11.361,27954,0
2006-08-02,11.478,11.658,11.268,11.409,58691,0
2006-08-03,11.56,11.602,11.268,11.587,70126,0
2006-08-04,11.62,11.645,11.361,11.523,32899,0
2006-08-07,11.546,11.614,11.349,11.414,54516,0
2006-08-08,11.472,11.472,11.273,11.273,62632,0
2006-08-09,11.42,11.42,11.171,11.243,58908,0
2006-08-10,11.141,11.42,11.141,11.335,55998,0
2006-08-11,11.397,11.42,11.314,11.335,32350,0
2006-08-14,11.311,11.468,11.311,11.384,69052,0
2006-08-15,11.462,11.572,11.378,11.54,59170,0
2006-08-16,11.499,11.572,11.409,11.572,58453,0
2006-08-17,11.572,11.578,11.491,11.578,23992,0
2006-08-18,11.587,11.587,11.42,11.529,34054,0
2006-08-21,11.451,11.523,11.404,11.511,30921,0
2006-08-22,11.486,11.587,11.481,11.572,22400,0
2006-08-23,11.578,11.578,11.356,11.356,41210,0
2006-08-24,11.529,11.551,11.384,11.495,35175,0
2006-08-25,11.478,11.551,11.409,11.546,33163,0
2006-08-28,11.551,11.593,11.495,11.587,58516,0
2006-08-29,11.572,11.785,11.567,11.785,91483,0
2006-08-30,11.76,11.76,11.62,11.757,53715,0
2006-08-31,11.883,11.896,11.714,11.808,77324,0
2006-09-01,11.839,11.936,11.737,11.888,40631,0
2006-09-05,11.785,12.019,11.785,12.019,64885,0
2006-09-06,12.014,12.033,11.816,12.033,53274,0
2006-09-07,12.04,12.04,11.839,11.919,38573,0
2006-09-08,11.991,11.991,11.746,11.888,77542,0
2006-09-11,11.908,11.93,11.725,11.792,51339,0
2006-09-12,11.76,11.839,11.636,11.834,68624,0
2006-09-13,11.839,11.862,11.765,11.839,166095,0
2006-09-14,11.808,11.839,11.808,11.839,53414,0
2006-09-15,11.839,11.839,11.785,11.796,162065,0
2006-09-18,11.816,11.839,11.757,11.834,40188,0
2006-09-19,11.757,11.757,11.602,11.681,73097,0
2006-09-20,11.681,11.689,11.608,11.681,129595,0
2006-09-21,11.681,11.681,11.54,11.62,68726,0
2006-09-22,11.535,11.62,11.472,11.491,45046,0
2006-09-25,11.572,11.626,11.472,11.535,74103,0
2006-09-26,11.578,11.578,11.523,11.572,141630,0
2006-09-27,11.481,11.578,11.42,11.446,125499,0
2006-09-28,11.431,11.578,11.34,11.578,307180,0
2006-09-29,11.681,11.681,11.451,11.478,112501,0
2006-10-02,11.472,11.623,11.431,11.451,56008,0
2006-10-03,11.42,11.593,11.42,11.567,72406,0
2006-10-04,11.486,11.681,11.486,11.681,80413,0
2006-10-05,11.636,11.731,11.517,11.593,88512,0
2006-10-06,11.567,11.695,11.529,11.695,55424,0
2006-10-09,11.623,11.75,11.623,11.75,38043,0
2006-10-10,11.808,11.808,11.578,11.695,47047,0
2006-10-11,11.771,11.771,11.523,11.56,114581,0
2006-10-12,11.663,11.855,11.62,11.852,64172,0
2006-10-13,11.827,11.908,11.705,11.888,46136,0
2006-10-16,11.888,12.019,11.75,11.991,56174,0
2006-10-17,11.964,12.114,11.834,12.104,71986,0
2006-10-18,12.108,12.203,11.991,12.068,65680,0
2006-10-19,11.663,12.073,11.663,11.925,77766,0
2006-10-20,11.969,12.123,11.731,12.123,60945,0
2006-10-23,12.123,12.198,11.942,12.198,55498,0
2006-10-24,12.108,12.256,12.096,12.232,31740,0
2006-10-25,12.232,12.27,12.143,12.211,50679,0
2006-10-26,12.27,12.525,12.256,12.496,84365,0
2006-10-27,12.364,12.461,12.259,12.296,43839,0
2006-10-30,12.296,12.472,12.162,12.436,56138,0
2006-10-31,12.472,12.472,12.256,12.347,55487,0
2006-11-01,12.337,12.436,12.186,12.225,59931,0
2006-11-02,12.154,12.287,11.925,11.964,51131,0
2006-11-03,12.061,12.359,11.964,12.329,64072,0
2006-11-06,12.359,12.446,12.296,12.399,33867,0
2006-11-07,12.476,12.504,12.293,12.392,52993,0
2006-11-08,12.461,12.645,12.409,12.508,64433,0
2006-11-09,12.514,12.593,12.409,12.446,42535,0
2006-11-10,12.446,12.514,12.414,12.501,47152,0
2006-11-13,12.568,12.568,12.409,12.476,60078,0
2006-11-14,12.461,12.645,12.461,12.645,50976,0
2006-11-15,12.551,12.933,12.551,12.926,79311,0
2006-11-16,12.875,13.007,12.806,12.815,70772,0
2006-11-17,12.776,12.806,12.541,12.76,45471,0
2006-11-20,12.568,12.776,12.568,12.76,30211,0
2006-11-21,12.776,12.969,12.707,12.864,31155,0
2006-11-22,12.806,12.875,12.72,12.784,21114,0
2006-11-24,12.98,12.98,12.771,12.87,10778,0
2006-11-27,12.98,12.98,12.387,12.404,61138,0
2006-11-28,12.281,12.947,12.256,12.947,64735,0
2006-11-29,12.986,12.986,12.702,12.711,66666,0
2006-11-30,12.784,12.821,12.593,12.765,70824,0
2006-12-01,12.684,12.796,12.541,12.545,43538,0
2006-12-04,12.711,12.815,12.545,12.81,69436,0
2006-12-05,12.87,12.88,12.573,12.629,109245,0
2006-12-06,12.573,12.72,12.568,12.606,37195,0
2006-12-07,12.541,12.689,12.541,12.618,50968,0
2006-12-08,12.52,12.699,12.52,12.52,67200,0
2006-12-11,12.557,12.776,12.525,12.754,81761,0
2006-12-12,12.827,12.827,12.717,12.72,83676,0
2006-12-13,12.789,12.893,12.711,12.893,76206,0
2006-12-14,13.003,13.108,12.899,13.019,99204,0
2006-12-15,13.089,13.195,12.986,13.13,169696,0
2006-12-18,12.975,13.103,12.514,12.541,78798,0
2006-12-19,12.457,12.717,12.457,12.655,41332,0
2006-12-20,12.699,12.72,12.568,12.717,34552,0
2006-12-21,12.72,13.203,12.72,13.144,53670,0
2006-12-22,13.165,13.183,12.957,13.13,42790,0
2006-12-26,13.041,13.229,12.889,13.031,61885,0
2006-12-27,12.986,13.089,12.957,13.014,57251,0
2006-12-28,12.947,13.037,12.593,12.593,108510,0
2006-12-29,12.743,12.771,12.431,12.442,141641,0
2007-01-03,12.476,12.72,12.337,12.612,119262,0
2007-01-04,12.639,12.754,12.514,12.606,57787,0
2007-01-05,12.514,12.655,12.319,12.395,53525,0
2007-01-08,12.42,12.702,12.329,12.461,65918,0
2007-01-09,12.514,12.579,12.426,12.545,84428,0
2007-01-10,12.514,12.568,12.409,12.557,57937,0
2007-01-11,12.484,12.623,12.453,12.612,41591,0
2007-01-12,12.582,12.645,12.525,12.639,40216,0
2007-01-16,12.645,12.699,12.514,12.557,74699,0
2007-01-17,12.618,12.645,12.461,12.52,61068,0
2007-01-18,12.489,12.582,12.315,12.319,58543,0
2007-01-19,12.337,12.666,12.217,12.531,60923,0
2007-01-22,12.525,12.672,12.259,12.319,74065,0
2007-01-23,12.489,12.568,12.409,12.541,78131,0
2007-01-24,12.568,12.568,12.353,12.496,49187,0
2007-01-25,12.404,12.453,11.808,11.942,142878,0
2007-01-26,11.862,12.3,11.862,12.217,77004,0
2007-01-29,12.326,12.514,12.25,12.414,58426,0
2007-01-30,12.508,12.514,12.392,12.457,44082,0
2007-01-31,12.501,12.514,12.014,12.019,106060,0
2007-02-01,12.014,12.387,12.014,12.359,80054,0
2007-02-02,12.364,12.387,12.04,12.329,63303,0
2007-02-05,12.359,12.359,12.143,12.143,77665,0
2007-02-06,12.149,12.243,12.149,12.236,56666,0
2007-02-07,12.236,12.375,12.217,12.375,77536,0
2007-02-08,12.375,12.38,12.217,12.256,65367,0
2007-02-09,12.256,12.281,12.154,12.27,47192,0
2007-02-12,12.256,12.404,12.149,12.399,77508,0
2007-02-13,12.38,12.392,12.256,12.37,46287,0
2007-02-14,12.404,12.409,12.243,12.315,72969,0
2007-02-15,12.232,12.25,12.127,12.217,83575,0
2007-02-16,12.256,12.256,12.048,12.127,47091,0
2007-02-20,12.055,12.198,12.001,12.198,55141,0
2007-02-21,12.149,12.149,12.007,12.048,38240,0
2007-02-22,12.001,12.143,11.991,12.114,85588,0
2007-02-23,12.073,12.096,11.953,11.98,50779,0
2007-02-26,11.975,12.096,11.681,11.873,81989,0
2007-02-27,11.98,11.98,11.263,11.451,169808,0
2007-02-28,11.71,11.718,11.472,11.499,110936,0
2007-03-01,11.472,11.725,11.472,11.546,65669,0
2007-03-02,11.486,11.593,11.294,11.365,118940,0
2007-03-05,11.34,11.507,11.209,11.209,115153,0
2007-03-06,11.273,11.602,11.234,11.597,68201,0
2007-03-07,11.602,11.602,11.34,11.39,61310,0
2007-03-08,11.523,11.578,11.311,11.311,52436,0
2007-03-09,11.42,11.507,11.229,11.371,47862,0
2007-03-12,11.392,11.472,11.213,11.397,58128,0
2007-03-13,11.311,11.311,11.044,11.075,132233,0
2007-03-14,11.204,11.397,11.096,11.361,97684,0
2007-03-15,11.335,11.602,11.32,11.593,52401,0
2007-03-16,11.62,11.765,11.478,11.593,214790,0
2007-03-19,11.714,11.883,11.695,11.844,56064,0
2007-03-20,11.868,12.073,11.757,11.975,52935,0
2007-03-21,11.902,12.186,11.76,12.143,69901,0
2007-03-22,12.203,12.203,11.862,11.908,81242,0
2007-03-23,11.925,12.092,11.888,12.089,35214,0
2007-03-26,12.029,12.256,12.029,12.203,89225,0
2007-03-27,12.089,12.296,12.089,12.162,62628,0
2007-03-28,12.149,12.25,12.143,12.154,57931,0
2007-03-29,12.256,12.326,12.127,12.326,83772,0
2007-03-30,12.387,12.387,12.096,12.347,73672,0
2007-04-02,12.359,12.436,12.13,12.319,75158,0
2007-04-03,12.287,12.409,12.232,12.38,61603,0
2007-04-04,12.409,12.409,12.266,12.404,36284,0
2007-04-05,12.409,12.409,12.287,12.3,24930,0
2007-04-09,12.392,12.436,12.275,12.409,65930,0
2007-04-10,12.387,12.436,12.309,12.387,39641,0
2007-04-11,12.467,12.508,12.275,12.375,73853,0
2007-04-12,12.259,12.514,12.259,12.514,51263,0
2007-04-13,12.514,12.531,12.387,12.531,60243,0
2007-04-16,12.568,12.732,12.545,12.725,53104,0
2007-04-17,12.776,12.88,12.72,12.81,51545,0
2007-04-18,12.784,12.906,12.568,12.582,48864,0
2007-04-19,12.504,12.618,12.442,12.535,50272,0
2007-04-20,12.796,12.796,12.436,12.655,78793,0
2007-04-23,12.88,12.88,12.453,12.461,77888,0
2007-04-24,12.508,12.821,12.442,12.821,68291,0
2007-04-25,12.875,12.88,12.678,12.827,65229,0
2007-04-26,12.922,12.953,12.689,12.789,69724,0
2007-04-27,12.629,12.629,12.319,12.606,184222,0
2007-04-30,12.602,12.602,12.256,12.409,121717,0
2007-05-01,12.467,12.514,12.18,12.3,48398,0
2007-05-02,12.18,12.342,11.991,12.315,158727,0
2007-05-03,12.38,12.508,12.149,12.256,84102,0
2007-05-04,12.514,12.514,12.096,12.104,98775,0
2007-05-07,12.096,12.25,12.048,12.137,56329,0
2007-05-08,12.25,12.256,12.014,12.079,110025,0
2007-05-09,11.991,12.256,11.991,12.256,90875,0
2007-05-10,12.123,12.256,11.969,12.014,286615,0
2007-05-11,12.029,12.243,11.991,12.243,72650,0
2007-05-14,12.256,12.256,11.919,11.942,168228,0
2007-05-15,11.959,12.096,11.785,11.985,161409,0
2007-05-16,11.991,11.996,11.75,11.996,259468,0
2007-05-17,11.919,12.019,11.811,11.942,106631,0
2007-05-18,11.925,12.055,11.731,12.019,96084,0
2007-05-21,12.176,12.176,11.873,12.014,91811,0
2007-05-22,11.953,12.143,11.778,12.143,70675,0
2007-05-23,12.149,12.176,11.936,11.985,59312,0
2007-05-24,11.991,12.001,11.623,11.714,127561,0
2007-05-25,11.888,12.045,11.731,11.847,61669,0
2007-05-29,11.996,12.001,11.71,11.902,132084,0
2007-05-30,11.785,12.096,11.731,12.096,93033,0
2007-05-31,12.203,12.203,11.991,12.045,254163,0
2007-06-01,12.281,12.281,11.991,12.114,82216,0
2007-06-04,12.092,12.123,11.985,12.12,136414,0
2007-06-05,12.083,12.305,11.834,11.98,131009,0
2007-06-06,11.959,12.055,11.873,11.991,73125,0
2007-06-07,12.055,12.055,11.834,11.852,72721,0
2007-06-08,11.839,11.996,11.771,11.991,251379,0
2007-06-11,11.985,12.259,11.936,12.221,118783,0
2007-06-12,12.061,12.083,11.63,11.785,152257,0
2007-06-13,11.855,12.033,11.658,11.936,109334,0
2007-06-14,11.985,11.985,11.757,11.888,124729,0
2007-06-15,11.975,12.068,11.852,12.033,221388,0
2007-06-18,12.045,12.089,11.855,11.942,69991,0
2007-06-19,11.862,11.991,11.808,11.912,180507,0
2007-06-20,11.902,11.942,11.681,11.792,165527,0
2007-06-21,11.93,11.93,11.669,11.75,194710,0
2007-06-22,11.705,11.855,11.535,11.535,425049,0
2007-06-25,11.529,11.778,11.182,11.182,155588,0
2007-06-26,11.213,11.468,11.159,11.307,158040,0
2007-06-27,11.209,11.72,11.209,11.689,213615,0
2007-06-28,11.746,11.746,11.32,11.33,144784,0
2007-06-29,11.593,11.705,11.064,11.193,236533,0
2007-07-02,11.263,11.437,11.112,11.153,96798,0
2007-07-03,11.159,11.229,11.059,11.075,62052,0
2007-07-05,11.059,11.311,10.996,11.108,103352,0
2007-07-06,11.079,11.108,11.002,11.07,70457,0
2007-07-09,10.988,11.053,10.955,10.988,150202,0
2007-07-10,10.949,11.204,10.891,11.146,198116,0
2007-07-11,11.234,11.234,10.924,10.949,117902,0
2007-07-12,10.883,11.153,10.883,11.153,104393,0
2007-07-13,11.064,11.064,10.915,10.977,81945,0
2007-07-16,10.977,11.108,10.924,11.092,122385,0
2007-07-17,11.087,11.087,10.931,10.984,92905,0
2007-07-18,10.962,11.108,10.962,11.096,183617,0
2007-07-19,11.039,11.108,10.909,10.973,105936,0
2007-07-20,10.973,11.208,10.915,11.064,180474,0
2007-07-23,11.079,11.079,10.909,10.909,119734,0
2007-07-24,10.909,10.988,10.757,10.809,178114,0
2007-07-25,10.949,10.949,10.351,10.732,326335,0
2007-07-26,10.558,10.695,9.887,10.161,307788,0
2007-07-27,10.114,10.114,9.581,10.011,247185,0
2007-07-30,10.231,10.431,9.909,9.962,227301,0
2007-07-31,10.55,10.634,9.93,10.39,279504,0
2007-08-01,10.017,10.248,9.3899,9.4977,423447,0
2007-08-02,9.4185,9.745,9.0208,9.714,298712,0
2007-08-03,9.768,10.168,9.1021,9.3564,181975,0
2007-08-06,10.846,10.846,9.533,9.979,368121,0
2007-08-07,10.346,10.379,9.569,9.934,220578,0
2007-08-08,10.145,10.634,10.029,10.568,269539,0
2007-08-09,10.617,10.931,10.568,10.638,244072,0
2007-08-10,11.053,11.209,10.585,11.209,212143,0
2007-08-13,11.397,11.457,11.193,11.299,127056,0
2007-08-14,11.299,11.314,10.168,10.168,224587,0
2007-08-15,10.168,10.441,9.838,9.898,215651,0
2007-08-16,9.799,10.629,9.385,10.629,311108,0
2007-08-17,10.904,11.307,10.431,11.115,155069,0
2007-08-20,11.138,11.138,10.638,10.846,54674,0
2007-08-21,10.743,11.044,10.304,10.325,95540,0
2007-08-22,10.401,10.897,10.351,10.772,97939,0
2007-08-23,10.846,11.049,10.749,10.937,56622,0
2007-08-24,10.968,10.973,10.468,10.924,75406,0
2007-08-27,10.949,10.949,10.382,10.485,77397,0
2007-08-28,10.454,10.891,10.135,10.14,146974,0
2007-08-29,10.222,10.325,10.14,10.31,61525,0
2007-08-30,10.325,10.359,10.145,10.295,67093,0
2007-08-31,10.472,10.798,10.065,10.665,165662,0
2007-09-04,10.66,10.949,10.46,10.656,89470,0
2007-09-05,10.568,10.831,10.366,10.411,226183,0
2007-09-06,10.435,10.585,10.302,10.382,82778,0
2007-09-07,10.258,10.302,10.131,10.29,104272,0
2007-09-10,10.325,10.325,9.966,10.201,87843,0
2007-09-11,10.174,10.295,10.017,10.295,93139,0
2007-09-12,10.235,10.366,10.065,10.201,191718,0
2007-09-13,10.533,10.555,10.114,10.121,142019,0
2007-09-14,10.168,10.319,9.919,10.319,124933,0
2007-09-17,10.351,10.405,10.096,10.235,122564,0
2007-09-18,10.315,10.968,10.065,10.968,182020,0
2007-09-19,10.968,10.968,10.585,10.888,134417,0
2007-09-20,10.777,10.933,10.304,10.451,111666,0
2007-09-21,10.695,10.695,10.441,10.491,108781,0
2007-09-24,10.533,10.533,10.168,10.284,106010,0
2007-09-25,10.235,10.235,10.065,10.157,124946,0
2007-09-26,10.187,10.302,10.043,10.131,69078,0
2007-09-27,10.191,10.304,9.962,10.304,114001,0
2007-09-28,10.366,10.366,10.106,10.181,88500,0
2007-10-01,10.217,10.558,10.1,10.558,109029,0
2007-10-02,10.55,10.597,10.278,10.558,89703,0
2007-10-03,10.454,10.454,10.284,10.401,85740,0
2007-10-04,10.424,10.495,10.337,10.451,50605,0
2007-10-05,10.638,10.752,10.435,10.752,116519,0
2007-10-08,10.752,10.822,10.533,10.538,61517,0
2007-10-09,10.55,10.737,10.431,10.431,101041,0
2007-10-10,10.431,10.705,10.431,10.617,58950,0
2007-10-11,10.652,10.868,10.197,10.319,172528,0
2007-10-12,10.31,10.468,10.21,10.315,90846,0
2007-10-15,10.21,10.31,9.709,9.751,283902,0
2007-10-16,9.557,9.722,9.385,9.654,2295329,0
2007-10-17,9.692,9.709,9.592,9.615,413435,0
2007-10-18,9.592,9.682,9.592,9.679,209795,0
2007-10-19,9.605,9.642,9.544,9.605,322587,0
2007-10-22,9.544,9.659,9.519,9.615,188820,0
2007-10-23,9.664,9.803,9.622,9.774,219815,0
2007-10-24,9.679,10.039,9.648,9.984,521140,0
2007-10-25,9.989,10.011,9.727,9.854,214357,0
2007-10-26,10.017,10.017,9.788,9.93,107516,0
2007-10-29,10.011,10.157,9.832,9.876,213844,0
2007-10-30,9.887,9.962,9.648,9.695,222532,0
2007-10-31,9.824,9.824,9.732,9.818,178711,0
2007-11-01,9.714,9.803,9.592,9.615,233983,0
2007-11-02,9.557,9.832,9.554,9.682,125531,0
2007-11-05,9.547,9.637,9.522,9.578,126430,0
2007-11-06,9.622,9.682,9.519,9.659,122922,0
2007-11-07,9.522,9.592,9.4274,9.4274,223139,0
2007-11-08,9.4838,9.727,9.4185,9.627,177553,0
2007-11-09,9.4977,9.892,9.4877,9.842,150267,0
2007-11-12,9.904,10.011,9.799,9.962,382328,0
2007-11-13,10.168,10.331,10.043,10.295,420862,0
2007-11-14,10.304,10.386,10.168,10.222,353760,0
2007-11-15,10.151,10.295,9.914,10.258,358363,0
2007-11-16,10.284,10.401,10.168,10.396,237995,0
2007-11-19,10.331,10.351,9.914,10.174,190665,0
2007-11-20,10.114,10.217,9.622,9.93,204737,0
2007-11-21,9.914,10.135,9.793,10.109,114864,0
2007-11-23,10.151,10.231,9.962,10.181,33763,0
2007-11-26,10.168,10.201,9.727,9.974,208410,0
2007-11-27,10.09,10.145,10.011,10.14,423835,0
2007-11-28,10.302,10.396,10.106,10.396,182624,0
2007-11-29,10.431,10.431,10.114,10.258,160780,0
2007-11-30,10.431,10.454,10.174,10.217,178982,0
2007-12-03,10.405,10.481,10.145,10.157,181171,0
2007-12-04,10.418,10.418,9.686,9.709,314342,0
2007-12-05,9.828,9.966,9.803,9.93,231725,0
2007-12-06,10.006,10.006,9.81,9.909,206511,0
2007-12-07,10.006,10.006,9.86,9.934,115211,0
2007-12-10,10.114,10.248,10.075,10.168,243668,0
2007-12-11,10.239,10.302,9.78,9.788,260897,0
2007-12-12,10.114,10.168,9.695,9.815,181305,0
2007-12-13,9.876,10.197,9.692,9.876,133113,0
2007-12-14,9.755,9.969,9.674,9.674,144658,0
2007-12-17,9.761,9.93,9.659,9.659,160143,0
2007-12-18,9.78,10.069,9.679,10.024,223189,0
2007-12-19,9.984,10.151,9.803,10.09,165931,0
2007-12-20,10.204,10.235,9.695,10.039,182495,0
2007-12-21,10.201,10.201,9.914,10.161,402953,0
2007-12-24,10.114,10.191,10.086,10.14,124614,0
2007-12-26,10.114,10.197,10.065,10.191,153365,0
2007-12-27,10.121,10.191,9.695,9.695,152152,0
2007-12-28,9.842,9.842,9.2181,9.2708,348642,0
2007-12-31,9.3821,9.637,8.8662,8.8709,877382,0
2008-01-02,8.8857,10.359,8.8821,9.745,675607,0
2008-01-03,9.788,10.264,9.686,9.686,306299,0
2008-01-04,9.637,9.659,8.9877,8.9877,283422,0
2008-01-07,9.0481,9.3377,8.8904,8.9934,251308,0
2008-01-08,9.0595,9.3437,8.5511,8.5511,215415,0
2008-01-09,8.5696,8.7597,8.2973,8.7342,266557,0
2008-01-10,8.7012,9.648,8.7012,9.2679,219922,0
2008-01-11,9.2104,9.2708,8.843,8.843,175668,0
2008-01-14,8.8392,9.2572,8.6404,9.0266,152242,0
2008-01-15,8.9158,9.0433,8.8392,8.8904,200808,0
2008-01-16,8.8662,9.4421,8.8542,9.2679,156111,0
2008-01-17,9.2844,9.4361,9.2104,9.2104,142467,0
2008-01-18,9.0816,9.3899,8.5579,8.8904,180029,0
2008-01-22,8.38,9.385,8.3205,9.1309,168117,0
2008-01-23,8.9158,9.864,8.3695,9.824,187669,0
2008-01-24,9.904,9.966,9.654,9.824,185271,0
2008-01-25,9.966,10.346,9.793,10.024,186805,0
2008-01-28,10.065,10.065,9.4738,9.605,207635,0
2008-01-29,9.682,9.838,9.4008,9.569,109175,0
2008-01-30,9.519,9.78,8.9934,9.0086,438294,0
2008-01-31,8.4476,8.7067,8.4476,8.6287,2950120,0
2008-02-01,8.6921,8.8332,8.6066,8.811,567072,0
2008-02-04,8.8662,8.9092,8.7342,8.8662,406292,0
2008-02-05,8.8662,8.8857,8.7999,8.7999,295856,0
2008-02-06,8.9334,8.969,8.811,8.8662,482136,0
2008-02-07,8.811,8.9092,8.791,8.8987,365789,0
2008-02-08,8.8941,8.9447,8.8662,8.9158,260637,0
2008-02-11,8.9447,8.9447,8.8662,8.8709,268082,0
2008-02-12,8.9551,8.9551,8.8597,8.8662,413643,0
2008-02-13,8.9447,8.9447,8.8662,8.9269,185553,0
2008-02-14,8.94,8.9447,8.8542,8.8542,148459,0
2008-02-15,8.8392,8.8941,8.8392,8.8709,174163,0
2008-02-19,8.9447,8.9447,8.811,8.8332,281467,0
2008-02-20,8.8662,8.9447,8.8662,8.8765,295965,0
2008-02-21,8.9269,8.94,8.8662,8.8765,924402,0
2008-02-22,8.9158,8.9504,8.8542,8.9223,324930,0
2008-02-25,8.9092,9.1414,8.8904,9.0816,287299,0
2008-02-26,9.0433,9.3329,8.9158,9.2466,233127,0
2008-02-27,9.1776,9.2825,9.0718,9.2572,174764,0
2008-02-28,9.1911,9.231,8.7342,8.7396,318626,0
2008-02-29,8.7451,9.033,8.7342,8.7597,711768,0
2008-03-03,8.7732,8.811,8.4006,8.5454,371693,0
2008-03-04,8.4849,9.0718,8.476,8.7952,256193,0
2008-03-05,8.8597,8.969,8.791,8.8392,118007,0
2008-03-06,8.7999,8.8277,8.476,8.476,181920,0
2008-03-07,8.476,8.7862,8.4413,8.476,141639,0
2008-03-10,8.6842,8.7597,8.476,8.476,416660,0
2008-03-11,8.6921,9.1061,8.6111,9.0747,317860,0
2008-03-12,9.0958,9.2514,8.8662,9.0388,262540,0
2008-03-13,9.0388,9.2825,8.8941,9.1959,192448,0
2008-03-14,9.2466,9.2767,8.6111,8.7123,226698,0
2008-03-17,8.476,8.9635,8.476,8.7342,270109,0
2008-03-18,8.9588,9.2844,8.7451,9.2844,278415,0
2008-03-19,9.449,9.4639,9.1911,9.1959,272373,0
2008-03-20,9.2056,9.4313,8.8857,9.3703,608919,0
2008-03-24,9.3899,9.527,9.2239,9.3899,438304,0
2008-03-25,9.4077,9.4788,9.1776,9.2514,190371,0
2008-03-26,9.2239,9.2679,9.0654,9.1863,274991,0
2008-03-27,9.3231,9.674,9.2679,9.513,327027,0
2008-03-28,9.547,9.581,9.385,9.4977,242181,0
2008-03-31,9.592,9.803,9.4838,9.755,342629,0
2008-04-01,9.78,10.006,9.605,9.876,210312,0
2008-04-02,9.979,9.979,9.761,9.799,109718,0
2008-04-03,9.799,9.876,9.761,9.803,171944,0
2008-04-04,9.793,9.909,9.768,9.803,145302,0
2008-04-07,9.909,9.966,9.695,9.755,179670,0
2008-04-08,9.78,10.086,9.78,10.069,174569,0
2008-04-09,10.109,10.109,8.8709,9.4927,381523,0
2008-04-10,9.533,9.557,9.3074,9.3623,193624,0
2008-04-11,9.3231,9.4838,8.8857,8.8941,185255,0
2008-04-14,9.0208,9.328,8.969,9.1529,107240,0
2008-04-15,9.231,9.3623,9.166,9.2844,133843,0
2008-04-16,9.714,10.109,9.674,9.992,907799,0
2008-04-17,10.168,10.168,9.838,9.909,423900,0
2008-04-18,10.086,10.086,9.648,9.923,485958,0
2008-04-21,9.956,9.969,9.695,9.898,231873,0
2008-04-22,9.871,10.024,9.648,9.648,206588,0
2008-04-23,9.793,9.962,9.648,9.755,166526,0
2008-04-24,9.854,10.024,9.702,9.847,138385,0
2008-04-25,9.943,9.943,9.519,9.78,399374,0
2008-04-28,9.909,9.934,9.573,9.768,418111,0
2008-04-29,9.854,9.876,9.605,9.682,311723,0
2008-04-30,9.799,10.011,9.709,9.793,273487,0
2008-05-01,9.815,10.096,9.751,9.803,285715,0
2008-05-02,10.017,10.017,9.803,9.847,382101,0
2008-05-05,10.197,10.197,9.854,9.937,603148,0
2008-05-06,9.648,9.674,9.3623,9.3899,558373,0
2008-05-07,9.3949,9.664,9.2957,9.3074,310759,0
2008-05-08,9.3821,9.4136,9.2572,9.3623,238320,0
2008-05-09,9.4699,9.554,9.1824,9.2602,328365,0
2008-05-12,9.3231,9.774,9.3231,9.637,343959,0
2008-05-13,9.695,9.695,9.557,9.627,242959,0
2008-05-14,9.674,9.751,9.581,9.648,249784,0
2008-05-15,9.904,9.904,9.648,9.664,272729,0
2008-05-16,9.695,9.695,9.4639,9.513,293354,0
2008-05-19,9.4927,9.648,9.385,9.4977,337960,0
2008-05-20,9.637,9.648,9.385,9.456,169863,0
2008-05-21,9.4927,9.592,9.3173,9.4077,189452,0
2008-05-22,9.538,9.538,9.3113,9.385,149709,0
2008-05-23,9.385,9.4877,9.2572,9.4738,146620,0
2008-05-27,9.569,9.592,9.2514,9.3949,201888,0
2008-05-28,9.4136,9.562,9.2844,9.3703,126162,0
2008-05-29,9.3752,9.385,9.2104,9.2368,283283,0
2008-05-30,9.2368,9.2844,9.1136,9.2708,223437,0
2008-06-02,9.2708,9.3231,9.0388,9.166,281205,0
2008-06-03,9.1747,9.1959,8.9792,9.0388,263388,0
2008-06-04,9.0481,9.4136,9.033,9.3026,182777,0
2008-06-05,9.2903,9.519,9.0208,9.519,139125,0
2008-06-06,9.4877,9.592,9.1597,9.3949,202815,0
2008-06-09,9.538,9.538,9.0816,9.1863,194562,0
2008-06-10,9.166,9.2602,9.0958,9.231,120480,0
2008-06-11,9.231,9.3026,9.0797,9.0958,105545,0
2008-06-12,9.1824,9.3113,9.0747,9.0816,131168,0
2008-06-13,9.1414,9.2903,9.0595,9.2825,157294,0
2008-06-16,9.2825,9.4877,9.2181,9.456,117781,0
2008-06-17,9.4877,9.4877,9.0851,9.1242,120727,0
2008-06-18,9.054,9.2825,8.9755,9.1367,121520,0
2008-06-19,9.1242,9.2679,9.1242,9.2679,88674,0
2008-06-20,9.231,9.231,8.9822,8.9822,298665,0
2008-06-23,9.0029,9.0747,8.7168,8.7223,205481,0
2008-06-24,8.6784,8.7012,8.3486,8.5511,376852,0
2008-06-25,8.5348,8.8542,8.5126,8.6029,283636,0
2008-06-26,8.5187,8.5187,8.0803,8.2187,310146,0
2008-06-27,8.1705,8.2599,7.7226,8.0466,699626,0
2008-06-30,7.9628,8.0349,7.8266,7.9467,286553,0
2008-07-01,7.9162,8.0039,7.1957,7.425,492992,0
2008-07-02,7.3949,7.6449,7.3888,7.4505,321452,0
2008-07-03,7.3735,7.5555,7.2999,7.2999,327239,0
2008-07-07,7.2999,7.5139,7.1015,7.1843,518201,0
2008-07-08,7.1446,7.3616,6.9091,7.3616,378496,0
2008-07-09,7.3521,7.4313,7.0614,7.1794,201548,0
2008-07-10,7.1554,7.5287,7.1446,7.4568,178861,0
2008-07-11,7.3098,7.5391,7.248,7.5391,188045,0
2008-07-14,7.5612,7.7587,7.0912,7.1231,158303,0
2008-07-15,7.0614,7.0912,5.5062,6.7315,559209,0
2008-07-16,6.6901,7.2894,6.4395,7.2894,262738,0
2008-07-17,7.2999,8.0307,7.2999,8.0307,271585,0
2008-07-18,8.0307,8.0803,7.7587,7.7587,197379,0
2008-07-21,7.9528,8.1283,7.7953,8.0203,138517,0
2008-07-22,7.8322,8.5187,7.6959,8.5187,232568,0
2008-07-23,8.476,8.6567,8.3179,8.6333,150672,0
2008-07-24,8.7223,8.7277,8.3951,8.4183,204791,0
2008-07-25,8.5293,8.5348,8.3179,8.3695,101647,0
2008-07-28,8.3951,8.3951,7.9929,8.0516,107738,0
2008-07-29,8.0349,8.6029,8.0349,8.5636,172885,0
2008-07-30,8.6333,8.7223,8.2651,8.476,149963,0
2008-07-31,8.5454,8.6173,8.374,8.6066,113930,0
2008-08-01,8.6622,8.6622,8.1764,8.2382,180490,0
2008-08-04,8.2911,8.2911,7.8221,7.888,152289,0
2008-08-05,7.8266,9.1959,7.5921,7.7847,407058,0
2008-08-06,7.8221,7.9103,7.4101,7.573,186363,0
2008-08-07,7.5612,7.6507,7.0754,7.0966,276201,0
2008-08-08,7.045,7.525,6.9813,7.4568,413396,0
2008-08-11,7.4877,7.5768,7.4313,7.5668,247722,0
2008-08-12,7.5612,7.7496,7.5081,7.6089,208993,0
2008-08-13,7.5668,7.9272,7.5668,7.7847,155900,0
2008-08-14,7.6912,9.231,7.6912,8.0096,511259,0
2008-08-15,8.0983,8.3651,7.8266,8.0516,237462,0
2008-08-18,8.0668,8.3432,8.0155,8.1085,236866,0
2008-08-19,8.0752,8.1611,7.9929,8.0931,164478,0
2008-08-20,8.1199,8.3432,7.9566,8.0752,99289,0
2008-08-21,8.1912,8.2077,7.8221,7.9725,123029,0
2008-08-22,8.0203,8.2135,7.9103,8.1563,136543,0
2008-08-25,8.0709,8.1563,7.8266,7.8266,205931,0
2008-08-26,7.9566,8.2651,7.8379,8.2382,126764,0
2008-08-27,8.2382,8.3205,8.0803,8.1705,133837,0
2008-08-28,8.2973,8.2973,8.0752,8.1672,173629,0
2008-08-29,8.2973,8.2973,8.1401,8.1672,106256,0
2008-09-02,8.3076,8.3134,8.1511,8.1851,145858,0
2008-09-03,8.1611,8.3014,8.1611,8.2693,83624,0
2008-09-04,8.2973,8.3014,8.1511,8.1511,101182,0
2008-09-05,8.1511,8.6921,8.1511,8.6404,131294,0
2008-09-08,8.3651,8.9223,8.3651,8.7342,149380,0
2008-09-09,8.2416,8.9984,8.2416,8.5948,159872,0
2008-09-10,8.8277,8.94,8.6029,8.8486,116837,0
2008-09-11,8.7342,9.0208,8.6029,8.9551,170278,0
2008-09-12,8.778,9.0958,8.7396,8.8332,92657,0
2008-09-15,8.38,8.7123,8.2756,8.2851,153719,0
2008-09-16,8.1563,9.2514,8.1511,9.2466,302341,0
2008-09-17,8.9269,8.9269,8.1333,8.3592,331163,0
2008-09-18,8.5454,9.2957,7.8783,9.2957,431909,0
2008-09-19,9.761,9.979,8.9158,9.725,846383,0
2008-09-22,9.522,9.522,8.8662,9.3505,215886,0
2008-09-23,9.2602,9.385,8.9984,9.328,108525,0
2008-09-24,9.3623,9.385,9.0718,9.0797,80451,0
2008-09-25,9.0481,9.3821,8.8904,9.2903,133546,0
2008-09-26,9.0266,9.1747,8.2382,8.6029,254130,0
2008-09-29,8.3904,8.7822,7.2999,7.8051,256505,0
2008-09-30,8.3256,8.3311,7.7226,7.9467,161258,0
2008-10-01,7.8485,8.2539,7.8485,8.0203,89652,0
2008-10-02,7.9725,8.3361,7.8485,7.9103,100243,0
2008-10-03,7.9272,8.2486,7.3521,7.3992,149619,0
2008-10-06,7.2894,7.2894,5.2195,6.4186,595566,0
2008-10-07,6.2572,6.596,5.5174,5.5273,327180,0
2008-10-08,5.256,5.8091,3.8382,5.3967,721897,0
2008-10-09,5.3605,5.569,5.0633,5.1463,332827,0
2008-10-10,5.0215,5.7355,4.3538,5.7251,437749,0
2008-10-13,6.2052,6.4603,5.7251,6.4557,271267,0
2008-10-14,6.6381,7.0966,6.226,6.2677,250375,0
2008-10-15,6.2572,6.5594,5.5273,5.5793,138095,0
2008-10-16,5.6004,6.8365,5.2144,6.8365,201066,0
2008-10-17,6.5179,6.9091,6.2572,6.3093,194819,0
2008-10-20,6.393,6.6592,6.2884,6.3614,108869,0
2008-10-21,6.2416,6.3566,5.9753,6.0485,134795,0
2008-10-22,5.8924,6.0747,5.5217,5.7463,126214,0
2008-10-23,5.8035,5.8765,5.2666,5.4542,143935,0
2008-10-24,4.787,5.2876,4.6926,5.0633,177175,0
2008-10-27,5.037,5.2091,4.818,4.8337,150267,0
2008-10-28,5.0578,5.5793,4.9019,5.5747,357362,0
2008-10-29,5.6631,5.8403,5.3501,5.5325,236992,0
2008-10-30,5.7355,5.8819,5.5637,5.6835,183199,0
2008-10-31,5.9446,6.2781,5.6835,6.2098,254194,0
2008-11-03,6.4972,6.5125,6.4033,6.4395,180226,0
2008-11-04,6.5545,6.6222,6.4083,6.5492,137157,0
2008-11-05,6.4347,6.5492,5.9967,5.9967,141879,0
2008-11-06,5.9967,6.3195,5.6835,5.7204,127277,0
2008-11-07,5.7773,5.7933,5.5482,5.7355,148395,0
2008-11-10,5.8403,6.1221,5.2719,5.5174,233429,0
2008-11-11,5.449,5.4908,4.8548,4.9745,299059,0
2008-11-12,4.8805,4.9485,4.6562,4.6562,278568,0
2008-11-13,4.6202,4.8805,4.2859,4.8805,376498,0
2008-11-14,4.7714,4.8805,4.2859,4.2859,268654,0
2008-11-17,4.2753,4.2753,4.0308,4.0463,229565,0
2008-11-18,4.0413,4.0413,3.4939,3.723,516227,0
2008-11-19,3.6551,3.7023,3.1492,3.1655,432953,0
2008-11-20,3.1391,3.1757,2.8677,2.8677,340749,0
2008-11-21,2.9563,3.0765,2.4613,3.0605,626431,0
2008-11-24,3.1808,3.285,2.8469,2.9773,539804,0
2008-11-25,3.0665,3.1289,2.7219,2.8677,401289,0
2008-11-26,2.8052,3.0502,2.6747,3.0243,376054,0
2008-11-28,3.2798,3.2798,2.962,3.1289,227602,0
2008-12-01,3.2535,3.2798,2.8677,2.8993,598714,0
2008-12-02,3.1183,3.6502,3.0139,3.6447,397936,0
2008-12-03,3.5298,3.864,3.1337,3.4831,447940,0
2008-12-04,3.4101,3.5772,3.3164,3.3996,202387,0
2008-12-05,3.337,3.8582,3.337,3.8481,312973,0
2008-12-08,3.9111,4.4844,3.9111,4.3538,443215,0
2008-12-09,4.3538,4.4791,4.0098,4.0153,261809,0
2008-12-10,4.1194,4.3278,4.0201,4.1563,204748,0
2008-12-11,4.135,4.1609,3.6447,3.6447,314918,0
2008-12-12,3.5617,3.942,3.3898,3.9368,249796,0
2008-12-15,3.9628,3.9628,3.4364,3.5404,217790,0
2008-12-16,3.6032,3.9995,3.6032,3.9789,250091,0
2008-12-17,3.942,3.9628,3.7078,3.9315,255256,0
2008-12-18,4.1455,4.2915,3.796,4.0936,290563,0
2008-12-19,4.297,4.5625,4.1142,4.5469,469018,0
2008-12-22,4.1405,4.5625,3.9212,4.1871,237005,0
2008-12-23,4.1871,4.297,3.8324,3.9159,238237,0
2008-12-24,3.9057,4.0776,3.7646,4.0675,79445,0
2008-12-26,4.1503,4.1714,3.8537,4.1039,119550,0
2008-12-29,4.0936,4.1039,3.7387,3.8223,211688,0
2008-12-30,3.8691,4.1142,3.8062,4.0776,259698,0
2008-12-31,4.1665,4.2497,3.9524,4.2185,273098,0
2009-01-02,4.2497,4.5575,4.0519,4.4527,211099,0
2009-01-05,4.6825,4.787,4.4323,4.7556,255739,0
2009-01-06,4.8548,5.4282,4.7766,5.0161,447229,0
2009-01-07,5.037,5.3183,4.7813,4.8753,242258,0
2009-01-08,4.8912,5.011,4.6926,4.964,120447,0
2009-01-09,4.9587,4.9587,4.6411,4.6562,176887,0
2009-01-12,4.8805,4.8805,4.5677,4.5833,158064,0
2009-01-13,4.5833,4.8493,4.552,4.6772,111539,0
2009-01-14,4.5887,4.9539,4.4323,4.4323,185284,0
2009-01-15,4.4844,4.7399,4.1924,4.7399,236516,0
2009-01-16,4.7297,4.8599,4.4739,4.6772,230187,0
2009-01-20,4.5158,4.6877,3.9368,3.9839,405711,0
2009-01-21,4.0413,4.5469,4.0413,4.5312,173654,0
2009-01-22,4.4114,4.4323,4.135,4.2236,163376,0
2009-01-23,4.1194,4.5575,4.0776,4.2133,159063,0
2009-01-26,4.1769,4.5106,4.1769,4.3855,106139,0
2009-01-27,4.5001,4.7084,4.4062,4.6926,216754,0
2009-01-28,4.7766,5.1571,4.6981,5.0841,274584,0
2009-01-29,5.0578,5.0578,4.7556,4.7556,163409,0
2009-01-30,4.8701,5.0004,4.5677,4.5833,176727,0
2009-02-02,4.7137,5.4234,4.463,5.3605,372341,0
2009-02-03,5.3605,5.4176,4.9693,5.1884,231702,0
2009-02-04,4.375,4.375,3.1552,3.1914,1922002,0
2009-02-05,3.4206,3.8848,3.337,3.6291,949413,0
2009-02-06,3.6709,3.8954,3.3898,3.5929,406644,0
2009-02-09,3.6032,3.9789,3.5978,3.9264,309541,0
2009-02-10,4.0361,4.1976,3.9578,3.9839,403490,0
2009-02-11,4.0413,4.1714,3.9628,4.0569,218403,0
2009-02-12,4.0675,4.1714,3.9159,4.1563,137554,0
2009-02-13,4.2026,4.2236,4.0936,4.1455,210354,0
2009-02-17,4.2444,4.2444,4.1087,4.1142,644465,0
2009-02-18,4.1503,4.2656,3.9111,3.9315,349983,0
2009-02-19,3.989,4.1714,3.9159,3.9159,278212,0
2009-02-20,4.0463,4.0675,3.7646,3.8744,403260,0
2009-02-23,3.9368,4.1503,3.5513,3.5665,333047,0
2009-02-24,3.5404,3.7334,3.5251,3.7125,266842,0
2009-02-25,3.7803,3.7908,3.5513,3.6083,212254,0
2009-02-26,3.7023,3.7288,3.5459,3.5513,185887,0
2009-02-27,3.6608,3.6972,3.4414,3.4467,331940,0
2009-03-02,3.3942,3.5513,2.9514,2.9666,479962,0
2009-03-03,2.9305,3.1026,2.4821,2.6124,647934,0
2009-03-04,3.0139,3.3792,2.7374,3.2953,534213,0
2009-03-05,3.285,3.306,2.7477,2.8001,317854,0
2009-03-06,2.7534,2.883,2.6231,2.7219,311740,0
2009-03-09,2.6124,2.7061,2.6124,2.6335,324846,0
2009-03-10,2.7633,2.9981,2.7374,2.9256,334037,0
2009-03-11,3.2278,3.2748,3.0605,3.1289,266691,0
2009-03-12,3.0971,3.3898,3.0605,3.3898,302482,0
2009-03-13,3.5559,3.7597,3.5559,3.7023,395921,0
2009-03-16,3.7646,4.0828,3.7646,3.8481,250479,0
2009-03-17,3.8582,3.8582,3.4728,3.8165,497565,0
2009-03-18,3.8062,4.1142,3.7646,4.1142,285501,0
2009-03-19,4.13,4.135,3.7494,3.7751,237178,0
2009-03-20,3.8276,4.0413,3.488,3.5665,334957,0
2009-03-23,3.723,3.9001,3.5719,3.8848,335941,0
2009-03-24,3.7439,3.9578,3.6291,3.6502,301619,0
2009-03-25,3.6032,3.9111,3.4939,3.5459,395983,0
2009-03-26,3.7334,3.8062,3.5665,3.6551,297948,0
2009-03-27,3.5978,3.6655,3.4206,3.4364,549883,0
2009-03-30,3.3996,3.4364,3.0814,3.1289,428592,0
2009-03-31,3.2225,3.3734,3.1808,3.2642,374698,0
2009-04-01,3.3217,3.3942,3.2694,3.337,277057,0
2009-04-02,3.5559,3.5617,3.3898,3.4989,345223,0
2009-04-03,3.4261,3.4989,3.3898,3.4989,171556,0
2009-04-06,3.3322,3.5197,2.6903,2.9773,1317979,0
2009-04-07,2.8677,3.0605,2.826,2.8631,569387,0
2009-04-08,2.9093,3.1233,2.8993,3.1233,258063,0
2009-04-09,3.2329,3.4311,3.1858,3.4206,415769,0
2009-04-13,3.4989,3.4989,3.3006,3.4622,252786,0
2009-04-14,3.4622,3.5459,3.2329,3.2587,274388,0
2009-04-15,3.2329,3.2329,3.0502,3.1655,410481,0
2009-04-16,3.1289,3.3689,3.1289,3.3111,212125,0
2009-04-17,3.2484,3.3111,2.8677,3.2484,699536,0
2009-04-20,3.1289,3.2171,2.9198,3.0038,386097,0
2009-04-21,3.0243,3.2434,3.0038,3.1964,351279,0
2009-04-22,3.1808,3.2798,3.0711,3.087,307500,0
2009-04-23,3.1289,3.1442,2.9406,2.993,251788,0
2009-04-24,3.0191,3.1337,2.993,3.1075,332735,0
2009-04-27,3.1289,3.2171,3.1026,3.1289,269137,0
2009-04-28,3.1289,3.337,3.1026,3.3265,286798,0
2009-04-29,3.3582,3.3898,3.2535,3.3792,230560,0
2009-04-30,3.4101,3.5197,3.3996,3.4989,300800,0
2009-05-01,3.5144,3.5251,3.337,3.3734,195355,0
2009-05-04,3.4728,3.6136,3.285,3.3006,426534,0
2009-05-05,3.3006,3.3322,3.1552,3.3111,387808,0
2009-05-06,3.2434,3.3792,3.2382,3.3111,332926,0
2009-05-07,3.3942,3.3942,3.2171,3.2535,225277,0
2009-05-08,3.3425,3.4989,3.3425,3.4989,268113,0
2009-05-11,3.4939,3.6709,3.3689,3.6189,433002,0
2009-05-12,3.7494,3.9733,3.6239,3.9159,617974,0
2009-05-13,3.9628,3.9685,3.5404,3.5459,468491,0
2009-05-14,3.6189,3.718,3.5298,3.6394,284867,0
2009-05-15,3.6239,3.6765,3.4676,3.5251,338259,0
2009-05-18,3.5822,3.8119,3.3898,3.8062,233841,0
2009-05-19,3.8537,3.9057,3.7803,3.864,202220,0
2009-05-20,3.9111,3.9264,3.7288,3.7387,259788,0
2009-05-21,3.7078,3.7858,3.6502,3.7125,168458,0
2009-05-22,3.7334,3.796,3.6765,3.6916,126736,0
2009-05-26,3.681,3.8582,3.681,3.8537,191028,0
2009-05-27,3.8062,3.8324,3.5095,3.5298,274886,0
2009-05-28,3.5617,3.7387,3.5459,3.6551,237498,0
2009-05-29,3.6709,3.718,3.5513,3.718,205504,0
2009-06-01,3.7858,3.9057,3.7494,3.8954,322213,0
2009-06-02,3.9057,3.9057,3.7439,3.8324,276160,0
2009-06-03,3.8324,3.8744,3.7597,3.864,133971,0
2009-06-04,3.8895,4.0675,3.8382,4.0413,304388,0
2009-06-05,4.0776,4.0882,3.9839,4.0201,232036,0
2009-06-08,3.9524,4.0413,3.9111,3.9315,239076,0
2009-06-09,3.8744,3.9944,3.8582,3.8691,213954,0
2009-06-10,3.8582,3.9628,3.6502,3.7542,375787,0
2009-06-11,3.8062,3.9474,3.7494,3.8223,196922,0
2009-06-12,3.8691,3.9524,3.7908,3.9264,152984,0
2009-06-15,3.8062,3.9524,3.7803,3.9474,158630,0
2009-06-16,3.9628,3.9839,3.8691,3.9001,164060,0
2009-06-17,3.9001,3.9839,3.7542,3.942,265841,0
2009-06-18,3.9212,3.942,3.8062,3.8223,118238,0
2009-06-19,3.8895,3.9578,3.796,3.9111,229313,0
2009-06-22,3.8382,3.864,3.718,3.718,224241,0
2009-06-23,3.7387,3.8223,3.6551,3.6709,122143,0
2009-06-24,3.7542,3.8431,3.6655,3.7858,178296,0
2009-06-25,3.7597,3.8431,3.6655,3.8431,172613,0
2009-06-26,3.8223,4.0675,3.8119,4.0675,481861,0
2009-06-29,4.0413,4.0413,3.8382,3.8582,177177,0
2009-06-30,3.9212,4.0569,3.7646,3.9264,203590,0
2009-07-01,3.9944,4.0619,3.9212,3.9944,233722,0
2009-07-02,3.9159,4.0413,3.8797,3.9212,156601,0
2009-07-06,3.9111,3.9111,3.8165,3.8797,114072,0
2009-07-07,3.8797,3.9789,3.8119,3.8276,99235,0
2009-07-08,3.8691,3.9264,3.7494,3.8744,189929,0
2009-07-09,3.9212,3.9685,3.8582,3.8895,143243,0
2009-07-10,3.9264,3.9944,3.8582,3.9789,89051,0
2009-07-13,3.989,4.0201,3.9159,4.0201,167028,0
2009-07-14,4.0361,4.1087,3.9685,4.0882,90682,0
2009-07-15,4.135,4.2753,3.9628,4.2753,272545,0
2009-07-16,4.2656,4.4323,4.1924,4.375,301801,0
2009-07-17,4.3855,4.552,4.3596,4.4895,142021,0
2009-07-20,4.5106,4.7606,4.5106,4.7399,271076,0
2009-07-21,4.8023,4.818,4.6926,4.7502,120088,0
2009-07-22,4.7035,4.7191,4.5625,4.7191,135298,0
2009-07-23,4.6981,5.183,4.6926,5.1674,295688,0
2009-07-24,5.4234,5.4234,4.9064,5.0683,241797,0
2009-07-27,5.1674,5.3029,5.0633,5.2666,374592,0
2009-07-28,5.256,5.3289,5.1622,5.2458,242348,0
2009-07-29,5.2144,5.3183,5.1884,5.3029,185632,0
2009-07-30,5.3709,5.4853,5.3605,5.4021,210712,0
2009-07-31,5.4021,5.4646,5.1778,5.2251,228509,0
2009-08-03,5.3446,5.3654,5.0891,5.1622,251500,0
2009-08-04,5.1363,5.449,5.0475,5.4234,260616,0
2009-08-05,5.4282,5.4282,5.1363,5.2405,198738,0
2009-08-06,5.2195,5.2509,5.0998,5.1571,171257,0
2009-08-07,5.277,5.3654,5.1884,5.3029,228692,0
2009-08-10,5.2925,5.3501,5.2405,5.3396,109328,0
2009-08-11,5.2719,5.3396,5.0891,5.0891,165436,0
2009-08-12,5.0841,5.3137,5.0841,5.2039,154366,0
2009-08-13,5.2612,5.2719,5.032,5.183,146502,0
2009-08-14,5.1363,5.1622,4.4586,4.6721,921080,0
2009-08-17,4.6039,4.6562,3.8895,3.9944,1114997,0
2009-08-18,3.7702,3.9578,3.6551,3.7387,1478941,0
2009-08-19,3.6136,3.8744,3.5978,3.8691,691402,0
2009-08-20,3.8431,4.1142,3.7702,4.0882,667791,0
2009-08-21,4.1455,4.1665,4.0463,4.1142,349188,0
2009-08-24,4.135,4.2603,4.0413,4.1039,362360,0
2009-08-25,4.0413,4.0936,3.9159,3.9839,482896,0
2009-08-26,3.9212,4.0098,3.8324,3.9524,388667,0
2009-08-27,3.9111,3.9839,3.8481,3.9524,276510,0
2009-08-28,3.9524,3.9524,3.8954,3.942,285956,0
2009-08-31,3.9159,3.9474,3.8537,3.9057,406170,0
2009-09-01,3.8481,3.9368,3.7494,3.796,547595,0
2009-09-02,3.7542,3.8537,3.7494,3.7494,307251,0
2009-09-03,3.7542,3.8797,3.7542,3.8382,383883,0
2009-09-04,3.8324,3.8324,3.7646,3.8016,323861,0
2009-09-08,3.8062,3.989,3.8062,3.9789,428212,0
2009-09-09,3.9944,4.13,3.9524,4.1087,260717,0
2009-09-10,4.0936,4.1194,3.9685,4.1194,218107,0
2009-09-11,4.1142,4.13,4.0675,4.0983,207945,0
2009-09-14,4.1039,4.2915,4.1039,4.2444,385127,0
2009-09-15,4.2497,4.4844,4.2288,4.463,399348,0
2009-09-16,4.4739,4.6303,4.4739,4.552,322671,0
2009-09-17,4.5887,4.6926,4.4166,4.6251,326221,0
2009-09-18,4.6251,4.7191,4.4527,4.7084,489980,0
2009-09-21,4.6411,4.6825,4.3956,4.6562,189159,0
2009-09-22,4.6926,4.6926,4.3643,4.6458,209386,0
2009-09-23,4.6303,4.7035,4.5887,4.6303,271753,0
2009-09-24,4.6458,4.6458,4.4272,4.5312,186732,0
2009-09-25,4.5001,4.6981,4.4844,4.6825,230417,0
2009-09-28,4.6981,4.839,4.5833,4.823,310192,0
2009-09-29,4.818,4.823,4.5887,4.5887,572799,0
2009-09-30,4.6458,4.6825,4.4791,4.6562,309450,0
2009-10-01,4.6096,4.6251,4.2497,4.573,355134,0
2009-10-02,4.5312,4.6144,4.5106,4.594,197696,0
2009-10-05,4.6144,4.6825,4.5001,4.6772,221514,0
2009-10-06,4.6926,4.823,4.6144,4.823,190873,0
2009-10-07,4.8075,4.818,4.6721,4.8023,79871,0
2009-10-08,4.8286,4.9539,4.823,4.8805,135078,0
2009-10-09,4.8912,4.9485,4.8023,4.9381,143678,0
2009-10-12,4.9539,4.9539,4.8442,4.8701,97643,0
2009-10-13,4.8652,4.8912,4.818,4.839,96129,0
2009-10-14,4.8962,4.9539,4.7972,4.9485,191117,0
2009-10-15,4.9222,4.9276,4.8701,4.8805,72303,0
2009-10-16,4.8493,4.9276,4.6981,4.8442,187848,0
2009-10-19,4.8805,4.9172,4.8075,4.8442,91700,0
2009-10-20,4.8548,4.8548,4.594,4.6668,119584,0
2009-10-21,4.662,4.787,4.594,4.599,163126,0
2009-10-22,4.6039,4.6926,4.5261,4.6877,109265,0
2009-10-23,4.6877,4.6926,4.5312,4.552,120712,0
2009-10-26,4.5365,4.662,4.5051,4.5208,166657,0
2009-10-27,4.5261,4.6668,4.5001,4.5261,90925,0
2009-10-28,4.5261,4.578,4.2288,4.2812,172069,0
2009-10-29,4.3175,4.4062,4.2497,4.3175,151197,0
2009-10-30,4.3538,4.3596,4.2393,4.2812,200780,0
2009-11-02,4.2859,4.4166,4.2288,4.3538,124064,0
2009-11-03,4.2707,4.2915,4.2133,4.2444,131590,0
2009-11-04,4.2497,4.2859,4.1194,4.1194,235258,0
2009-11-05,4.1924,4.2236,4.0828,4.1609,193114,0
2009-11-06,4.1976,4.2026,4.1142,4.1871,80858,0
2009-11-09,4.2081,4.2081,4.1455,4.1714,254897,0
2009-11-10,4.2081,4.2656,4.1821,4.1821,201167,0
2009-11-11,4.2444,4.2444,4.1405,4.1503,182656,0
2009-11-12,4.1503,4.2133,4.1194,4.1194,184734,0
2009-11-13,4.13,4.1714,4.1087,4.1609,119184,0
2009-11-16,4.1976,4.2444,4.1821,4.2133,203503,0
2009-11-17,4.0675,4.2753,4.0675,4.2185,146196,0
2009-11-18,4.1714,4.2081,4.1714,4.1976,124937,0
2009-11-19,4.1563,4.1714,4.0776,4.0776,154379,0
2009-11-20,4.0776,4.1665,4.0724,4.0936,164584,0
2009-11-23,4.0936,4.1976,4.0936,4.1769,173101,0
2009-11-24,4.1665,4.1665,4.0201,4.0413,293783,0
2009-11-25,4.0569,4.0724,4.0153,4.0153,147351,0
2009-11-27,3.9628,4.0098,3.9111,3.9111,127905,0
2009-11-30,3.9368,4.0724,3.9212,4.0724,240055,0
2009-12-01,4.135,4.1665,3.9628,3.9995,249096,0
2009-12-02,3.9839,4.0882,3.9839,4.0153,175760,0
2009-12-03,4.0413,4.0619,3.9159,3.9315,145767,0
2009-12-04,4.0201,4.1039,3.9995,4.1039,137737,0
2009-12-07,4.0569,4.1714,4.0569,4.1665,165564,0
2009-12-08,4.1245,4.1714,4.0675,4.1194,106180,0
2009-12-09,4.1087,4.1609,4.0413,4.0413,167034,0
2009-12-10,4.0675,4.1405,4.0098,4.0413,105539,0
2009-12-11,4.0675,4.0675,3.9111,4.0361,152421,0
2009-12-14,4.0201,4.2185,3.9995,4.1871,286032,0
2009-12-15,4.1609,4.234,4.135,4.135,183491,0
2009-12-16,4.1714,4.2026,4.1087,4.1245,123928,0
2009-12-17,4.0983,4.1714,4.0983,4.1245,136229,0
2009-12-18,4.1714,4.1714,4.0619,4.0936,336438,0
2009-12-21,4.0936,4.1665,4.0361,4.0776,141331,0
2009-12-22,4.0569,4.1405,4.0413,4.1405,202236,0
2009-12-23,4.1609,4.1609,4.0413,4.0619,168013,0
2009-12-24,4.0882,4.1087,3.9368,3.9578,146673,0
2009-12-28,3.9733,4.0361,3.942,3.9628,269352,0
2009-12-29,3.9685,4.0361,3.9159,3.9524,221149,0
2009-12-30,3.9685,4.0463,3.9159,4.0463,297580,0
2009-12-31,4.0463,4.0882,3.9628,4.0098,198969,0
2010-01-04,4.0828,4.1665,4.0569,4.1609,172041,0
2010-01-05,4.1714,4.1714,4.1194,4.1245,152440,0
2010-01-06,4.1245,4.1609,4.0724,4.0776,128130,0
2010-01-07,4.0828,4.0983,4.0413,4.0675,171828,0
2010-01-08,4.0619,4.13,4.0413,4.0569,211443,0
2010-01-11,4.0519,4.1194,4.0413,4.0619,218387,0
2010-01-12,4.0413,4.1142,4.0413,4.1039,125631,0
2010-01-13,4.1039,4.1142,4.0519,4.0569,177475,0
2010-01-14,4.0675,4.1194,4.0413,4.0983,115048,0
2010-01-15,4.1194,4.1245,4.0153,4.0253,282309,0
2010-01-19,4.0413,4.1142,4.0308,4.1039,188890,0
2010-01-20,4.0724,4.0936,4.0201,4.0675,129269,0
2010-01-21,4.0569,4.0619,3.9578,3.9685,191011,0
2010-01-22,3.9628,4.0047,3.8382,3.8582,362857,0
2010-01-25,3.8848,3.8954,3.8016,3.8062,187910,0
2010-01-26,3.8062,3.8848,3.7803,3.7803,144859,0
2010-01-27,3.7702,3.9057,3.7288,3.7751,205333,0
2010-01-28,3.796,3.8481,3.7023,3.7494,190169,0
2010-01-29,3.7858,3.8954,3.7858,3.8481,190469,0
2010-02-01,3.8895,3.9111,3.864,3.8848,199807,0
2010-02-02,3.9057,4.1455,3.8954,4.0983,447415,0
2010-02-03,4.1609,4.297,4.1245,4.1714,449718,0
2010-02-04,4.1714,4.1714,4.0201,4.0253,227618,0
2010-02-05,4.0201,4.1665,4.0201,4.1665,220618,0
2010-02-08,4.1714,4.3226,4.0776,4.2236,461591,0
2010-02-09,4.3384,4.5312,4.2552,4.463,661420,0
2010-02-10,4.4421,4.5261,4.4062,4.4373,174536,0
2010-02-11,4.4323,4.5261,4.4114,4.4895,219761,0
2010-02-12,4.4691,4.5208,4.3855,4.5051,256376,0
2010-02-16,4.5261,4.7084,4.4948,4.7084,431636,0
2010-02-17,4.7451,4.823,4.6877,4.7972,332416,0
2010-02-18,4.8075,4.8132,4.7451,4.8023,165334,0
2010-02-19,4.7502,4.823,4.7191,4.7399,208221,0
2010-02-22,4.7766,4.8599,4.7191,4.8599,291496,0
2010-02-23,4.9485,5.0841,4.8493,4.9693,534941,0
2010-02-24,5.0059,5.1778,4.9539,5.1622,264318,0
2010-02-25,5.0891,5.1463,4.9539,5.1307,195954,0
2010-02-26,5.1518,5.1726,5.0891,5.0891,272038,0
2010-03-01,5.1363,5.2876,5.0998,5.277,510334,0
2010-03-02,5.3446,5.4752,5.324,5.4176,535758,0
2010-03-03,5.2876,5.3183,5.1778,5.1778,609673,0
2010-03-04,5.1726,5.2405,5.1154,5.1884,293502,0
2010-03-05,5.2144,5.3654,5.1884,5.3137,272010,0
2010-03-08,5.3446,5.6263,5.3344,5.5584,498485,0
2010-03-09,5.6004,5.7096,5.5273,5.595,511421,0
2010-03-10,5.616,5.8661,5.6053,5.6941,794158,0
2010-03-11,5.7096,5.7251,5.6366,5.6891,370998,0
2010-03-12,5.7307,5.7355,5.616,5.6631,382994,0
2010-03-15,5.7307,5.9753,5.7204,5.9446,632708,0
2010-03-16,6.0747,6.1221,5.7355,5.8924,635548,0
2010-03-17,5.9652,6.0331,5.8661,5.9914,298430,0
2010-03-18,6.0331,6.1477,5.9914,6.0956,348748,0
2010-03-19,6.1323,6.2098,5.7463,5.8765,403845,0
2010-03-22,5.8192,6.0747,5.1204,5.9077,2686568,0
2010-03-23,6.0019,6.3044,5.9914,6.247,956465,0
2010-03-24,6.2572,6.2572,6.0435,6.1427,427946,0
2010-03-25,6.2154,6.3876,6.195,6.2052,350581,0
2010-03-26,6.2154,6.3668,6.2098,6.3305,346633,0
2010-03-29,6.325,6.4245,6.3093,6.3566,294861,0
2010-03-30,6.3614,6.3614,6.247,6.247,411645,0
2010-03-31,6.2518,6.2518,6.106,6.1533,278844,0
2010-04-01,6.2098,6.3147,6.0747,6.2781,352539,0
2010-04-05,6.2518,6.2987,6.2098,6.2627,381123,0
2010-04-06,6.2416,6.4083,6.1894,6.3147,281468,0
2010-04-07,6.3195,6.4033,6.2937,6.3824,266269,0
2010-04-08,6.3824,6.4139,6.3614,6.3721,225855,0
2010-04-09,6.4033,6.4033,6.3614,6.3721,236373,0
2010-04-12,6.4186,6.6901,6.4186,6.5754,385768,0
2010-04-13,6.5443,6.6428,6.4919,6.596,243307,0
2010-04-14,6.6484,6.8105,6.5545,6.7838,353832,0
2010-04-15,6.7943,6.8675,6.6592,6.8472,254974,0
2010-04-16,6.8567,6.8731,6.3093,6.6222,889396,0
2010-04-19,6.5337,6.8826,6.4707,6.7574,340949,0
2010-04-20,6.8197,6.9141,6.7261,6.8986,304895,0
2010-04-21,6.9293,7.045,6.7681,6.8105,325852,0
2010-04-22,6.7893,6.9354,6.7315,6.9141,186883,0
2010-04-23,6.9391,6.975,6.8327,6.944,168145,0
2010-04-26,6.972,7.1015,6.9619,7.0185,220658,0
2010-04-27,7.045,7.2056,7.0397,7.0503,291912,0
2010-04-28,7.0912,7.174,7.0132,7.0185,199215,0
2010-04-29,7.1015,7.2832,7.045,7.2688,235260,0
2010-04-30,7.2999,7.327,6.9458,6.9968,263777,0
2010-05-03,7.0552,7.3046,7.008,7.2329,495094,0
2010-05-04,7.1446,7.1907,6.7787,6.9293,571310,0
2010-05-05,6.7943,6.8105,5.256,6.106,2445089,0
2010-05-06,5.9967,6.1008,2.2158,5.7355,1199196,0
2010-05-07,5.6997,5.9967,5.277,5.9706,724019,0
2010-05-10,6.2572,6.5179,6.2052,6.2987,717293,0
2010-05-11,6.3147,6.3614,6.2052,6.2781,402143,0
2010-05-12,6.3093,6.5911,6.2627,6.4661,386617,0
2010-05-13,6.4245,6.4972,6.3044,6.325,178388,0
2010-05-14,6.2937,6.2937,5.83,5.9287,446959,0
2010-05-17,5.9077,6.1008,5.3967,5.8348,990835,0
2010-05-18,5.9446,6.0485,5.8035,5.83,262902,0
2010-05-19,5.83,5.8403,5.5533,5.7617,316661,0
2010-05-20,5.595,5.595,5.0529,5.2612,674962,0
2010-05-21,5.1571,5.6053,4.9954,5.4592,518983,0
2010-05-24,5.4752,5.7617,5.4646,5.6785,264868,0
2010-05-25,5.5217,5.9132,5.2405,5.8974,557801,0
2010-05-26,6.028,6.3195,5.8924,5.939,398967,0
2010-05-27,6.1162,6.1371,5.9652,6.1113,256229,0
2010-05-28,6.1221,6.1266,5.7411,5.8765,252220,0
2010-06-01,5.8403,5.9914,5.715,5.7984,271135,0
2010-06-02,5.8035,5.9753,5.7096,5.934,191986,0
2010-06-03,5.934,6.0956,5.934,5.9914,154852,0
2010-06-04,5.8559,5.9552,5.6835,5.6835,270401,0
2010-06-07,5.715,5.861,5.6366,5.6366,234507,0
2010-06-08,5.6527,5.6575,5.2876,5.5012,334089,0
2010-06-09,5.5848,5.6835,5.4282,5.5012,179732,0
2010-06-10,5.616,5.6422,5.449,5.5377,159706,0
2010-06-11,5.4853,5.7933,5.4853,5.7879,179839,0
2010-06-14,5.8192,6.0697,5.6997,5.9077,277599,0
2010-06-15,5.9967,6.0803,5.8454,6.0536,206412,0
2010-06-16,6.0385,6.1162,5.9706,6.0435,266456,0
2010-06-17,6.1162,6.1162,5.934,6.0069,244150,0
2010-06-18,6.0173,6.0173,5.8091,5.8348,240789,0
2010-06-21,5.8819,5.8819,5.7513,5.7879,174514,0
2010-06-22,5.7879,5.9494,5.7672,5.7933,155489,0
2010-06-23,5.8141,5.9706,5.7933,5.9446,152589,0
2010-06-24,5.9182,5.939,5.6997,5.7411,185274,0
2010-06-25,5.7513,5.9494,5.6997,5.8454,430521,0
2010-06-28,5.8819,5.934,5.83,5.8867,92860,0
2010-06-29,5.7933,5.7984,5.569,5.6315,264305,0
2010-06-30,5.6477,5.7923,5.551,5.637,131984,0
2010-07-01,5.6467,5.7251,5.4802,5.6527,158914,0
2010-07-02,5.6891,5.715,5.5482,5.616,76081,0
2010-07-06,5.7047,5.8141,5.3501,5.3816,249655,0
2010-07-07,5.3709,5.5747,5.3446,5.5637,254903,0
2010-07-08,5.6366,5.8035,5.6315,5.7879,221931,0
2010-07-09,5.7879,5.861,5.6891,5.8454,220849,0
2010-07-12,5.8454,5.939,5.8454,5.8716,187102,0
2010-07-13,5.939,6.0225,5.9031,5.9967,193225,0
2010-07-14,5.9967,6.0747,5.9494,6.0435,131529,0
2010-07-15,6.0697,6.0697,5.8661,6.0019,111670,0
2010-07-16,5.934,5.9494,5.6997,5.7096,167864,0
2010-07-19,5.6997,5.8819,5.6053,5.7773,168236,0
2010-07-20,5.7204,5.7879,5.5428,5.7879,134544,0
2010-07-21,5.8505,5.861,5.6053,5.6107,161371,0
2010-07-22,5.7617,5.8454,5.6315,5.7984,224732,0
2010-07-23,5.7984,5.9967,5.715,5.9862,167001,0
2010-07-26,5.9812,6.0536,5.8661,5.9914,244074,0
2010-07-27,6.0591,6.0591,5.8924,5.9914,194871,0
2010-07-28,5.9446,6.231,5.8924,6.158,393615,0
2010-07-29,6.1997,6.226,6.0019,6.1685,225749,0
2010-07-30,6.0901,6.3508,5.9446,6.325,460380,0
2010-08-02,6.3876,6.6381,6.3508,6.4347,405154,0
2010-08-03,6.3771,6.5229,6.1791,6.3305,209443,0
2010-08-04,6.3459,6.4139,6.2366,6.393,130266,0
2010-08-05,6.3614,6.3614,6.226,6.231,103512,0
2010-08-06,6.1533,6.2831,6.0747,6.2052,148279,0
2010-08-09,6.2572,6.2572,6.1477,6.2518,134951,0
2010-08-10,6.1685,6.1685,5.9967,6.0069,159117,0
2010-08-11,5.8765,5.8765,5.4853,5.4908,484083,0
2010-08-12,5.4074,5.5377,5.2925,5.5217,225702,0
2010-08-13,5.4853,5.59,5.4334,5.4592,160205,0
2010-08-16,5.4282,5.6997,5.4021,5.5482,207672,0
2010-08-17,5.595,5.7204,5.5793,5.6631,142479,0
2010-08-18,5.6631,5.7096,5.6315,5.6731,159361,0
2010-08-19,5.6422,5.7096,5.4021,5.449,191529,0
2010-08-20,5.4074,5.5325,5.3183,5.5174,172895,0
2010-08-23,5.5747,5.6315,5.4234,5.4439,174866,0
2010-08-24,5.3396,5.6631,5.3289,5.4282,172514,0
2010-08-25,5.4021,5.6835,5.4021,5.6731,127066,0
2010-08-26,5.6835,5.6835,5.4234,5.4699,139573,0
2010-08-27,5.5217,5.6212,5.4334,5.6107,112355,0
2010-08-30,5.5637,5.5848,5.3709,5.3709,186598,0
2010-08-31,5.3725,5.5901,5.3725,5.4364,180689,0
2010-09-01,5.5637,5.8035,5.5637,5.7984,284242,0
2010-09-02,5.7567,5.8243,5.6053,5.6527,127069,0
2010-09-03,5.7096,5.7355,5.6315,5.715,113881,0
2010-09-07,5.6835,5.8765,5.6263,5.6467,157750,0
2010-09-08,5.6467,5.8403,5.6467,5.7933,117381,0
2010-09-09,5.8661,5.9446,5.7829,5.8765,116665,0
2010-09-10,5.8819,5.9967,5.8819,5.9753,113905,0
2010-09-13,5.9914,6.0485,5.8559,5.9446,229588,0
2010-09-14,5.9446,5.9494,5.8403,5.8454,98694,0
2010-09-15,5.7984,6.0173,5.7984,5.9914,125967,0
2010-09-16,5.9967,6.0385,5.8716,5.9494,129415,0
2010-09-17,6.0225,6.0225,5.8924,5.9967,211916,0
2010-09-20,5.9652,6.0385,5.8661,5.9967,226535,0
2010-09-21,5.939,5.9706,5.8661,5.8661,196614,0
2010-09-22,5.8243,5.8765,5.6835,5.7984,141401,0
2010-09-23,5.7411,5.9031,5.6212,5.6422,124698,0
2010-09-24,5.7047,5.83,5.6575,5.8035,184609,0
2010-09-27,5.7879,5.9182,5.7879,5.9132,118514,0
2010-09-28,5.8924,5.939,5.7617,5.8559,213269,0
2010-09-29,5.861,5.9552,5.7933,5.939,263803,0
2010-09-30,5.946,5.946,5.8566,5.8775,143475,0
2010-10-01,5.9287,5.934,5.8403,5.8765,130925,0
2010-10-04,5.8716,5.8974,5.7355,5.7513,164701,0
2010-10-05,5.83,5.939,5.7567,5.9287,211400,0
2010-10-06,5.8819,5.9967,5.8765,5.9446,182982,0
2010-10-07,5.9967,5.9967,5.8974,5.934,136748,0
2010-10-08,5.9077,5.9967,5.9077,5.9812,129148,0
2010-10-11,5.9812,6.0173,5.939,5.9599,127113,0
2010-10-12,5.9077,6.0385,5.9077,5.9967,208975,0
2010-10-13,6.0385,6.1266,5.9753,6.0697,222569,0
2010-10-14,6.0435,6.0901,5.9446,6.0643,159768,0
2010-10-15,6.0956,6.1008,5.9552,5.9967,247906,0
2010-10-18,5.9967,6.2098,5.9706,6.1371,216627,0
2010-10-19,6.0173,6.1477,5.9182,5.9914,185534,0
2010-10-20,5.9967,6.0747,5.939,6.0385,209025,0
2010-10-21,6.0385,6.226,5.8661,6.028,208340,0
2010-10-22,6.0697,6.0852,5.9552,5.9812,101693,0
2010-10-25,6.0485,6.1427,5.9967,6.0225,110382,0
2010-10-26,5.9652,6.1266,5.9652,6.0747,116581,0
2010-10-27,6.0643,6.1162,5.9967,6.0173,133782,0
2010-10-28,6.0485,6.0747,5.9446,5.9552,129476,0
2010-10-29,5.9461,6.0505,5.9461,5.9793,115324,0
2010-11-01,5.9812,6.0536,5.7617,5.8192,307989,0
2010-11-02,5.8924,5.9182,5.7879,5.9132,207022,0
2010-11-03,5.9287,5.9812,5.8141,5.9812,179087,0
2010-11-04,6.0591,6.1162,5.9494,6.106,277873,0
2010-11-05,6.0852,6.1008,6.0069,6.0852,156236,0
2010-11-08,6.0485,6.1323,6.0225,6.0803,142359,0
2010-11-09,6.1113,6.1427,6.0225,6.0536,152561,0
2010-11-10,6.0536,6.1427,6.0225,6.0485,131698,0
2010-11-11,6.0225,6.1008,5.9967,6.028,113397,0
2010-11-12,5.9446,6.0591,5.9446,5.9446,97134,0
2010-11-15,5.9967,6.0331,5.8924,5.9914,111033,0
2010-11-16,5.9652,6.0435,5.8091,5.8974,208520,0
2010-11-17,5.8924,5.8974,5.8091,5.8348,58811,0
2010-11-18,5.8924,6.0435,5.8454,5.9287,90826,0
2010-11-19,5.9446,6.0173,5.9077,5.9967,86768,0
2010-11-22,5.9914,6.0122,5.7724,5.9077,147227,0
2010-11-23,5.8661,5.8924,5.6467,5.6891,225964,0
2010-11-24,5.7513,5.8716,5.6997,5.8403,156600,0
2010-11-26,5.7933,5.8505,5.7251,5.7773,67442,0
2010-11-29,5.7617,5.8661,5.6731,5.7879,188617,0
2010-11-30,5.7444,5.8666,5.7124,5.8345,134459,0
2010-12-01,5.9287,6.0435,5.8559,5.8924,226370,0
2010-12-02,5.8765,6.0225,5.8505,5.9862,122591,0
2010-12-03,5.934,6.0225,5.9287,5.9967,108216,0
2010-12-06,5.9652,6.0385,5.9599,5.9706,111519,0
2010-12-07,5.9967,6.0485,5.9862,5.9967,136878,0
2010-12-08,5.9967,6.0485,5.9706,6.0331,129981,0
2010-12-09,6.0747,6.1266,6.0331,6.1221,150697,0
2010-12-10,6.1266,6.158,6.0536,6.1427,129547,0
2010-12-13,6.1533,6.1894,6.0747,6.1371,123596,0
2010-12-14,6.1371,6.247,6.0852,6.2416,157387,0
2010-12-15,6.2098,6.3459,6.1008,6.1371,194108,0
2010-12-16,6.14,6.3028,6.1349,6.2292,196000,0
2010-12-17,6.2052,6.2831,6.1685,6.2098,186206,0
2010-12-20,6.2627,6.3044,6.1477,6.1477,152126,0
2010-12-21,6.2098,6.2731,6.1685,6.1997,123792,0
2010-12-22,6.2572,6.2572,6.1323,6.2098,143169,0
2010-12-23,6.195,6.2781,6.1791,6.2052,107932,0
2010-12-27,6.2518,6.2572,6.1791,6.2572,142744,0
2010-12-28,6.247,6.2572,6.1266,6.195,130547,0
2010-12-29,6.1725,6.2526,6.1084,6.1459,121099,0
2010-12-30,6.1459,6.1725,6.0654,6.0924,130039,0
2010-12-31,6.0976,6.0976,6.0071,6.0071,122874,0
2011-01-03,6.0331,6.1636,6.0225,6.0435,182302,0
2011-01-04,6.0901,6.1533,6.0069,6.0852,184329,0
2011-01-05,6.0901,6.247,6.0901,6.1845,166858,0
2011-01-06,6.1738,6.2781,6.0643,6.2781,184471,0
2011-01-07,6.2572,6.2572,6.1533,6.247,88244,0
2011-01-10,6.2052,6.2781,6.1533,6.1533,133854,0
2011-01-11,6.1997,6.2052,6.0697,6.195,134975,0
2011-01-12,6.231,6.2831,6.158,6.226,202616,0
2011-01-13,6.2416,6.2781,6.1533,6.1997,95957,0
2011-01-14,6.1894,6.2572,6.1894,6.247,79173,0
2011-01-18,6.2098,6.3044,6.1791,6.2831,199949,0
2011-01-19,6.2831,6.3195,6.0122,6.0485,182797,0
2011-01-20,5.9967,6.1427,5.9599,5.9599,107356,0
2011-01-21,5.9914,6.1427,5.9599,5.9706,142054,0
2011-01-24,5.9599,6.0122,5.9287,5.939,157854,0
2011-01-25,5.934,5.9914,5.8661,5.9812,131023,0
2011-01-26,6.0385,6.221,6.0069,6.1533,237134,0
2011-01-27,6.1427,6.195,5.9236,5.9446,209363,0
2011-01-28,5.9182,5.9967,5.7617,5.7617,261615,0
2011-01-31,5.8774,5.9284,5.4546,5.4939,537136,0
2011-02-01,5.4752,5.8505,5.4752,5.7463,332599,0
2011-02-02,5.7355,5.8348,5.7204,5.7307,85848,0
2011-02-03,5.7411,5.8403,5.6631,5.7307,200300,0
2011-02-04,5.7984,5.7984,5.6212,5.6315,203005,0
2011-02-07,5.6527,5.7879,5.6315,5.7307,203638,0
2011-02-08,5.7355,5.8974,5.7047,5.8924,257402,0
2011-02-09,5.8924,5.8924,5.6681,5.6997,430968,0
2011-02-10,5.6462,5.8775,5.6361,5.7936,169809,0
2011-02-11,5.7879,5.9862,5.7879,5.9494,211481,0
2011-02-14,5.934,6.0536,5.9182,5.9914,289519,0
2011-02-15,5.9494,6.0747,5.9446,6.0069,252239,0
2011-02-16,5.9967,6.0225,5.9077,5.9446,295824,0
2011-02-18,6.0173,6.0901,5.9753,6.0747,138287,0
2011-02-22,6.0019,6.0747,5.9077,5.9236,199821,0
2011-02-23,6.0019,6.0536,5.7567,5.8035,237571,0
2011-02-24,5.83,5.9552,5.8243,5.9132,120133,0
2011-02-25,5.8513,6.0088,5.8513,5.972,169576,0
2011-02-28,5.9426,6.0602,5.8408,5.9369,401996,0
2011-03-01,5.9666,5.9986,5.8978,5.9194,130787,0
2011-03-02,5.9354,5.9985,5.9091,5.9246,177647,0
2011-03-03,5.972,5.9928,5.9564,5.9823,167118,0
2011-03-04,5.9985,5.9985,5.8669,5.9354,140009,0
2011-03-07,5.9753,5.9967,5.8348,5.8348,146756,0
2011-03-08,5.8357,5.9564,5.8357,5.946,171466,0
2011-03-09,5.9667,5.9985,5.9144,5.946,89943,0
2011-03-10,5.8986,5.9301,5.7884,5.8248,148932,0
2011-03-11,5.7884,5.9301,5.7884,5.8669,143095,0
2011-03-14,5.799,5.8464,5.757,5.8144,97903,0
2011-03-15,5.7356,5.8042,5.715,5.7411,153430,0
2011-03-16,5.7464,5.8248,5.715,5.7251,254250,0
2011-03-17,5.755,5.878,5.7172,5.8191,164915,0
2011-03-18,5.8621,5.8933,5.7936,5.8669,178722,0
2011-03-21,5.8775,5.9039,5.7356,5.8879,114102,0
2011-03-22,5.8879,5.8879,5.7728,5.8513,96800,0
2011-03-23,5.8304,5.8986,5.8096,5.8933,87106,0
2011-03-24,5.9039,5.9667,5.8513,5.9615,193247,0
2011-03-25,5.9403,5.9615,5.8872,5.9297,92763,0
2011-03-28,5.9564,5.9823,5.8775,5.9039,150346,0
2011-03-29,5.9354,5.9773,5.7728,5.946,333677,0
2011-03-30,5.9878,5.9878,5.9091,5.9823,290428,0
2011-03-31,5.9844,6.0019,5.9058,5.934,378249,0
2011-04-01,5.9824,6.0089,5.8823,5.9509,315978,0
2011-04-04,5.9667,6.0876,5.9144,6.0665,236059,0
2011-04-05,6.0738,6.0895,6.0151,6.0684,79002,0
2011-04-06,6.103,6.1189,6.0349,6.0822,104114,0
2011-04-07,6.1091,6.1091,5.9666,5.9928,79803,0
2011-04-08,6.0302,6.0882,5.9297,6.0302,197505,0
2011-04-11,6.0665,6.0928,5.8831,5.8879,109519,0
2011-04-12,5.8873,6.0047,5.8873,5.9461,211768,0
2011-04-13,5.9928,6.0407,5.9194,5.9824,117690,0
2011-04-14,5.9824,6.0463,5.9403,6.0089,46615,0
2011-04-15,5.9509,6.0828,5.9509,6.0616,254099,0
2011-04-18,5.9824,6.0616,5.9458,5.9773,136866,0
2011-04-19,6.0302,6.0776,5.9458,5.9986,106424,0
2011-04-20,6.1039,6.1302,5.9563,6.0934,261031,0
2011-04-21,6.0722,6.12,5.9928,6.0249,84401,0
2011-04-25,6.0671,6.0671,5.9403,5.9986,153028,0
2011-04-26,6.0034,6.0722,6.0034,6.0352,100319,0
2011-04-27,6.0566,6.0722,6.0089,6.0515,54742,0
2011-04-28,6.0302,6.0671,5.9928,6.0671,41564,0
2011-04-29,6.075,6.075,5.9567,5.996,250595,0
2011-05-02,6.0463,6.0566,5.9615,5.9615,155520,0
2011-05-03,5.953,6.0709,5.953,5.9692,197292,0
2011-05-04,5.9623,6.0738,5.9409,5.9409,136159,0
2011-05-05,5.9426,6.0119,5.8354,5.8567,252066,0
2011-05-06,5.957,5.957,5.8666,5.8983,95273,0
2011-05-09,5.9142,5.9458,5.8823,5.9194,96712,0
2011-05-10,5.909,6.0151,5.9038,5.9889,107565,0
2011-05-11,5.985,5.9907,5.8462,5.8889,174275,0
2011-05-12,5.8401,5.9674,5.8401,5.9248,91999,0
2011-05-13,5.9409,5.9623,5.8453,5.8873,102223,0
2011-05-16,5.8721,5.909,5.8134,5.8134,185311,0
2011-05-17,5.8873,5.9144,5.8081,5.8505,384871,0
2011-05-18,5.8561,5.8931,5.7337,5.7658,285054,0
2011-05-19,5.7867,5.7976,5.6591,5.755,518594,0
2011-05-20,5.7661,5.7661,5.6049,5.6319,188045,0
2011-05-23,5.6117,5.6857,4.9153,5.2608,2001434,0
2011-05-24,5.1652,5.25,5.0056,5.2183,1174348,0
2011-05-25,5.011,5.282,5.0001,5.2394,581426,0
2011-05-26,5.1967,5.3883,5.1386,5.3883,348437,0
2011-05-27,5.3587,5.3912,5.2621,5.3053,294954,0
2011-05-31,5.3151,5.3868,5.2876,5.3484,370360,0
2011-06-01,5.314,5.3352,5.1809,5.1864,278410,0
2011-06-02,5.1809,5.1864,5.1225,5.1599,337586,0
2011-06-03,5.1073,5.182,5.1019,5.1286,187921,0
2011-06-06,5.112,5.2608,5.112,5.1333,173719,0
2011-06-07,5.1338,5.2305,5.1183,5.1501,114774,0
2011-06-08,5.1445,5.2411,5.1019,5.1073,135275,0
2011-06-09,5.1125,5.1981,5.0802,5.1232,138322,0
2011-06-10,5.0964,5.1232,4.995,5.016,199481,0
2011-06-13,5.0054,5.0431,4.9306,4.9997,351399,0
2011-06-14,5.0324,5.1393,4.9786,5.1338,170565,0
2011-06-15,5.0698,5.1125,5.011,5.0266,132155,0
2011-06-16,5.0327,5.1681,5.0052,5.054,173859,0
2011-06-17,5.0964,5.1552,5.0431,5.0643,268735,0
2011-06-20,5.0324,5.0859,5.016,5.0431,176949,0
2011-06-21,5.059,5.1125,5.016,5.059,203820,0
2011-06-22,5.016,5.0537,5.0054,5.0216,155852,0
2011-06-23,5.0054,5.0913,4.9354,5.0859,195715,0
2011-06-24,5.0859,5.0964,4.9521,4.9786,473810,0
2011-06-27,4.9632,5.059,4.9572,5.0375,273398,0
2011-06-28,5.059,5.059,4.9632,4.9786,150414,0
2011-06-29,4.9843,5.0324,4.968,5.0054,206025,0
2011-06-30,5.0388,5.0444,4.9423,4.9476,221182,0
2011-07-01,4.9618,5.0153,4.9507,4.999,223769,0
2011-07-05,4.9832,4.999,4.9671,4.9775,102699,0
2011-07-06,4.9672,5.0052,4.9672,5.0052,204495,0
2011-07-07,5.0319,5.188,5.021,5.188,236680,0
2011-07-08,5.1125,5.1556,5.0856,5.1073,147176,0
2011-07-11,5.0962,5.1502,5.0585,5.1073,94316,0
2011-07-12,5.0706,5.2174,5.0706,5.1361,132244,0
2011-07-13,5.1232,5.2204,5.1232,5.1776,121834,0
2011-07-14,5.1776,5.1934,5.0856,5.0856,99310,0
2011-07-15,5.1125,5.1719,5.0856,5.1019,145512,0
2011-07-18,5.0856,5.1502,4.999,5.0103,188876,0
2011-07-19,5.0761,5.141,5.0327,5.1139,129951,0
2011-07-20,5.1339,5.1556,5.0696,5.0696,157326,0
2011-07-21,5.0962,5.1502,5.0696,5.1287,187725,0
2011-07-22,5.1125,5.1287,5.0962,5.1073,73997,0
2011-07-25,5.1019,5.1125,5.0319,5.0425,109200,0
2011-07-26,5.0729,5.0729,4.9798,4.9851,84059,0
2011-07-27,4.9618,5.026,4.7673,4.8697,343539,0
2011-07-28,4.8041,4.9028,4.7987,4.881,113042,0
2011-07-29,4.8402,4.9129,4.8292,4.8515,154258,0
2011-08-01,4.9024,4.9236,4.7999,4.8751,159124,0
2011-08-02,4.8589,4.9138,4.7768,4.7768,135975,0
2011-08-03,4.7731,4.8538,4.6489,4.8213,136206,0
2011-08-04,4.766,4.7876,4.6189,4.6245,336164,0
2011-08-05,4.6409,4.7987,4.4994,4.5426,248905,0
2011-08-08,4.3846,4.4496,3.8989,3.9693,612961,0
2011-08-09,4.0751,4.6354,3.9662,4.5813,426314,0
2011-08-10,4.3685,4.4555,4.0423,4.0423,375640,0
2011-08-11,4.0478,4.1457,3.9499,4.0912,364414,0
2011-08-12,4.2107,4.2977,4.0587,4.2491,234251,0
2011-08-15,4.2927,4.3798,4.2868,4.3251,184706,0
2011-08-16,4.3032,4.358,4.2219,4.3251,304783,0
2011-08-17,4.3525,4.4613,4.3415,4.4396,187564,0
2011-08-18,4.1948,4.2868,4.1238,4.1783,261724,0
2011-08-19,4.0856,4.26,4.0153,4.0153,249770,0
2011-08-22,4.1457,4.1842,4.0694,4.0803,298731,0
2011-08-23,4.1507,4.358,4.1348,4.3525,336255,0
2011-08-24,4.3525,4.4719,4.189,4.2435,247365,0
2011-08-25,4.3251,4.3359,4.2107,4.2435,230179,0
2011-08-26,4.2107,4.3251,4.189,4.3142,174786,0
2011-08-29,4.363,4.5426,4.3468,4.5209,182325,0
2011-08-30,4.4342,4.5264,4.3854,4.5043,105528,0
2011-08-31,4.5299,4.5691,4.3996,4.3996,212792,0
2011-09-01,4.4069,4.4828,4.2435,4.2655,227815,0
2011-09-02,4.1909,4.2701,4.1347,4.1347,137237,0
2011-09-06,4.0628,4.1566,4.0133,4.0743,278581,0
2011-09-07,4.118,4.2618,4.118,4.2396,154687,0
2011-09-08,4.2222,4.3484,4.1013,4.1232,166002,0
2011-09-09,4.1013,4.1781,4.0243,4.0792,197029,0
2011-09-12,4.0243,4.1842,4.0133,4.1672,176491,0
2011-09-13,4.1842,4.2387,4.1071,4.2222,134928,0
2011-09-14,4.2768,4.3375,4.1728,4.2936,151881,0
2011-09-15,4.2936,4.3484,4.1566,4.1948,195026,0
2011-09-16,4.1842,4.1948,4.1179,4.1505,259736,0
2011-09-19,4.1124,4.2169,4.0905,4.189,174214,0
2011-09-20,4.1948,4.2222,4.1232,4.1232,165459,0
2011-09-21,4.1232,4.2169,4.0299,4.0519,155533,0
2011-09-22,3.997,4.0905,3.9309,3.9695,420979,0
2011-09-23,3.997,4.0357,3.953,4.019,136212,0
2011-09-26,4.0357,4.0848,3.997,4.0689,126332,0
2011-09-27,4.1615,4.1615,4.019,4.0689,189789,0
2011-09-28,4.0133,4.0957,3.9257,3.9257,266896,0
2011-09-29,4.008,4.0411,3.8653,3.9476,211332,0
2011-09-30,3.8903,3.9895,3.7681,3.7681,349542,0
2011-10-03,3.7717,3.9036,3.6455,3.6511,359240,0
2011-10-04,3.6413,3.8741,3.5471,3.8464,358764,0
2011-10-05,3.851,3.8843,3.7283,3.8057,184261,0
2011-10-06,3.812,3.9123,3.7892,3.8623,153372,0
2011-10-07,3.8571,3.8964,3.7081,3.7854,204417,0
2011-10-10,3.8981,3.9309,3.7391,3.8433,214863,0
2011-10-11,3.8243,3.8964,3.7909,3.8571,209012,0
2011-10-12,3.8851,4.1125,3.8571,4.0903,268850,0
2011-10-13,4.0684,4.0684,3.9184,3.9463,229069,0
2011-10-14,3.9794,4.0347,3.9295,3.9848,254935,0
2011-10-17,3.9794,4.0458,3.9239,3.9685,187440,0
2011-10-18,4.0013,4.1403,3.9239,4.1071,227082,0
2011-10-19,4.1013,4.1569,4.0182,4.0347,190316,0
2011-10-20,4.0292,4.1071,3.9627,4.0404,123355,0
2011-10-21,4.1026,4.1357,4.0355,4.0966,145956,0
2011-10-24,4.1403,4.2844,4.1071,4.2618,206382,0
2011-10-25,4.2421,4.2421,4.0746,4.0966,166867,0
2011-10-26,4.2396,4.2618,4.079,4.2396,158637,0
2011-10-27,4.3174,4.434,4.2456,4.4283,302576,0
2011-10-28,4.3817,4.5272,4.3761,4.4322,179572,0
2011-10-31,4.3891,4.6091,4.3775,4.5686,422813,0
2011-11-01,4.3931,4.5437,4.3207,4.343,286938,0
2011-11-02,4.3616,4.5335,4.3616,4.4783,181890,0
2011-11-03,4.4843,4.5635,4.4058,4.5519,136134,0
2011-11-04,4.4875,4.5952,4.464,4.5838,116623,0
2011-11-07,4.5272,4.7117,4.4603,4.6895,193661,0
2011-11-08,4.7006,4.8454,4.7006,4.8342,177641,0
2011-11-09,4.7282,4.7398,4.4711,4.4711,275513,0
2011-11-10,4.5519,4.6027,4.5072,4.5742,146779,0
2011-11-11,4.5999,4.7006,4.5213,4.6778,117182,0
2011-11-14,4.6555,4.6724,4.5718,4.6333,155106,0
2011-11-15,4.5999,4.6946,4.5999,4.6946,100787,0
2011-11-16,4.6391,4.6833,4.5324,4.5498,206504,0
2011-11-17,4.5437,4.5944,4.3033,4.3597,225984,0
2011-11-18,4.3706,4.4212,4.3207,4.3258,137329,0
2011-11-21,4.3315,4.3315,4.1078,4.1805,244080,0
2011-11-22,4.1805,4.2027,4.1357,4.1638,90622,0
2011-11-23,4.1357,4.1357,4.024,4.0519,209307,0
2011-11-25,4.0275,4.078,4.0219,4.0614,91216,0
2011-11-28,4.1357,4.1415,4.0798,4.0912,250591,0
2011-11-29,4.1026,4.1304,4.0691,4.0746,92532,0
2011-11-30,4.1495,4.1911,4.0782,4.1911,391040,0
2011-12-01,4.1523,4.3146,4.1472,4.2364,170583,0
2011-12-02,4.2928,4.3149,4.2701,4.3036,99714,0
2011-12-05,4.3315,4.4043,4.3146,4.365,156267,0
2011-12-06,4.3677,4.459,4.2937,4.4076,112677,0
2011-12-07,4.3849,4.459,4.2823,4.4192,91909,0
2011-12-08,4.3677,4.3792,4.2655,4.2655,123849,0
2011-12-09,4.2752,4.4447,4.2752,4.4167,157307,0
2011-12-12,4.3036,4.3662,4.2816,4.3321,159785,0
2011-12-13,4.349,4.3541,4.2191,4.2303,116677,0
2011-12-14,4.2303,4.3149,4.1909,4.2928,148615,0
2011-12-15,4.3261,4.3827,4.2191,4.3149,155712,0
2011-12-16,4.3321,4.3541,4.2752,4.2752,324455,0
2011-12-19,4.3036,4.349,4.2191,4.2191,144052,0
2011-12-20,4.2816,4.3261,4.202,4.2589,271550,0
2011-12-21,4.2252,4.2981,4.1573,4.2589,169027,0
2011-12-22,4.2589,4.3212,4.2589,4.3212,142878,0
2011-12-23,4.3508,4.3734,4.3161,4.3619,87855,0
2011-12-27,4.3378,4.3715,4.3321,4.3715,150128,0
2011-12-28,4.3321,4.3662,4.2303,4.2303,129351,0
2011-12-29,4.2589,4.3827,4.2475,4.3149,127437,0
2011-12-30,4.3378,4.3378,4.2752,4.3036,140774,0
2012-01-03,4.3827,4.5122,4.3378,4.4615,189688,0
2012-01-04,4.456,4.5122,4.349,4.428,107573,0
2012-01-05,4.428,4.4615,4.3996,4.456,81826,0
2012-01-06,4.4701,4.5211,4.4305,4.4875,116915,0
2012-01-09,4.4957,4.5635,4.4899,4.5519,141144,0
2012-01-10,4.5666,4.6919,4.5666,4.686,194052,0
2012-01-11,4.6802,4.7543,4.6568,4.7543,117162,0
2012-01-12,4.766,4.7944,4.6967,4.7944,113635,0
2012-01-13,4.7486,4.8227,4.7318,4.7658,140641,0
2012-01-17,4.7944,4.8345,4.783,4.8175,210126,0
2012-01-18,4.8227,4.8398,4.8001,4.8398,216075,0
2012-01-19,4.8741,4.8852,4.7486,4.8852,185646,0
2012-01-20,4.8741,4.9362,4.8338,4.9193,135955,0
2012-01-23,4.9193,4.9537,4.8512,4.9537,131341,0
2012-01-24,4.9193,5.0613,4.9193,5.0444,190500,0
2012-01-25,5.0273,5.0842,5.0049,5.0728,107500,0
2012-01-26,5.0728,5.2888,5.0728,5.198,192536,0
2012-01-27,5.173,5.2019,5.0064,5.1331,297708,0
2012-01-30,5.0049,5.141,4.9647,5.033,155933,0
2012-01-31,5.0923,5.2029,5.051,5.0923,281814,0
2012-02-01,5.0671,5.2326,5.0671,5.2206,264569,0
2012-02-02,5.2092,5.2606,5.1468,5.2438,162779,0
2012-02-03,5.2533,5.3051,5.2133,5.265,223380,0
2012-02-06,5.2551,5.2721,5.1754,5.1808,151202,0
2012-02-07,5.1502,5.1502,4.9898,5.0182,331587,0
2012-02-08,5.0182,5.0812,5.0064,5.0582,130937,0
2012-02-09,5.0529,5.0642,4.921,4.9264,202676,0
2012-02-10,4.8636,4.921,4.7259,4.743,337304,0
2012-02-13,4.703,4.8005,4.6914,4.7718,319122,0
2012-02-14,4.7487,4.7718,4.6914,4.743,183802,0
2012-02-15,4.7778,4.8175,4.6914,4.743,253104,0
2012-02-16,4.7543,4.8345,4.7317,4.8231,214087,0
2012-02-17,4.8175,4.8749,4.8175,4.8636,181707,0
2012-02-21,4.8749,4.8979,4.789,4.789,160889,0
2012-02-22,4.76,4.8749,4.7317,4.7487,190244,0
2012-02-23,4.7718,4.7718,4.6802,4.6853,154212,0
2012-02-24,4.6967,4.8345,4.6053,4.8231,296686,0
2012-02-27,4.8231,4.869,4.8175,4.8459,155147,0
2012-02-28,4.869,4.921,4.8292,4.8406,139235,0
2012-02-29,4.8681,4.9331,4.8204,4.8921,248595,0
2012-03-01,4.9036,4.9264,4.8459,4.8459,157330,0
2012-03-02,4.8531,4.8531,4.7889,4.8121,199524,0
2012-03-05,4.8231,4.8749,4.8175,4.8749,90712,0
2012-03-06,4.8235,4.876,4.7943,4.8351,123977,0
2012-03-07,4.8521,4.875,4.8229,4.8521,69652,0
2012-03-08,4.8702,4.9113,4.8178,4.8993,146705,0
2012-03-09,4.875,4.9328,4.869,4.8807,154256,0
2012-03-12,4.8574,4.9155,4.8574,4.9039,97040,0
2012-03-13,4.9155,5.0026,4.9039,4.9963,192202,0
2012-03-14,4.9847,5.0195,4.9621,4.9963,65572,0
2012-03-15,5.0136,5.0311,4.8807,4.9501,114253,0
2012-03-16,4.9328,4.9558,4.7709,4.8458,314868,0
2012-03-19,4.817,4.9155,4.8117,4.869,166498,0
2012-03-20,4.8574,4.9328,4.8458,4.9098,117766,0
2012-03-21,4.9214,4.9442,4.7537,4.7709,111677,0
2012-03-22,4.6726,4.7709,4.6496,4.7306,136677,0
2012-03-23,4.7019,4.7823,4.6957,4.7709,87383,0
2012-03-26,4.7769,4.875,4.7769,4.8574,133433,0
2012-03-27,4.7937,4.8403,4.7421,4.765,121194,0
2012-03-28,4.7709,4.8521,4.6839,4.6904,123178,0
2012-03-29,4.661,4.7769,4.6031,4.7537,121118,0
2012-03-30,4.7537,4.7937,4.6839,4.6904,165328,0
2012-04-02,4.661,4.8926,4.6263,4.8865,193558,0
2012-04-03,4.8821,4.8934,4.8412,4.8645,121619,0
2012-04-04,4.8601,4.8659,4.7245,4.7542,121583,0
2012-04-05,4.7245,4.7895,4.7245,4.7599,30779,0
2012-04-09,4.6904,4.7363,4.5626,4.5626,217416,0
2012-04-10,4.567,4.6544,4.4272,4.4563,217858,0
2012-04-11,4.4909,4.5262,4.3686,4.4329,187165,0
2012-04-12,4.4507,4.7068,4.4507,4.6722,145489,0
2012-04-13,4.6427,4.7244,4.5904,4.5904,99714,0
2012-04-16,4.6314,4.7713,4.5317,4.6776,89804,0
2012-04-17,4.7307,4.7953,4.6897,4.7365,161114,0
2012-04-18,4.7068,4.7068,4.567,4.5845,133946,0
2012-04-19,4.5787,4.7244,4.5435,4.5904,143855,0
2012-04-20,4.637,4.7244,4.596,4.6137,119695,0
2012-04-23,4.5787,4.637,4.5728,4.5787,145837,0
2012-04-24,4.596,4.637,4.5904,4.6314,64316,0
2012-04-25,4.637,4.7244,4.6314,4.6427,115291,0
2012-04-26,4.6253,4.6833,4.6079,4.6314,49864,0
2012-04-27,4.6247,4.7189,4.6247,4.6897,138677,0
2012-04-30,4.7068,4.7187,4.6661,4.6722,96356,0
2012-05-01,4.6657,4.7599,4.6657,4.6719,120729,0
2012-05-02,4.7244,4.7306,4.637,4.6661,119278,0
2012-05-03,4.66,4.6954,4.6362,4.6541,87854,0
2012-05-04,4.6362,4.66,4.5776,4.5776,117033,0
2012-05-07,4.5728,4.6314,4.5728,4.5845,102015,0
2012-05-08,4.5658,4.6306,4.5599,4.6187,109990,0
2012-05-09,4.5832,4.6306,4.5776,4.5953,69586,0
2012-05-10,4.6363,4.6958,4.5829,4.6604,86337,0
2012-05-11,4.6072,4.6954,4.6072,4.6247,100654,0
2012-05-14,4.5953,4.6657,4.5953,4.6362,94561,0
2012-05-15,4.6774,4.7245,4.6719,4.7068,118951,0
2012-05-16,4.6831,4.7481,4.6774,4.6954,122407,0
2012-05-17,4.7068,4.7068,4.6187,4.6362,107315,0
2012-05-18,4.6306,4.6541,4.4893,4.5246,149942,0
2012-05-21,4.5539,4.5539,4.3716,4.4893,223722,0
2012-05-22,4.4777,4.5308,4.3832,4.407,156812,0
2012-05-23,4.3832,4.4485,4.3127,4.4191,206210,0
2012-05-24,4.407,4.4306,4.301,4.3892,103932,0
2012-05-25,4.3832,4.4244,4.3305,4.3892,83889,0
2012-05-29,4.407,4.4419,4.3243,4.3775,155183,0
2012-05-30,4.3243,4.4127,4.3243,4.3362,98530,0
2012-05-31,4.3599,4.3952,4.3127,4.3539,205289,0
2012-06-01,4.3277,4.4109,4.2979,4.3455,168530,0
2012-06-04,4.3539,4.407,4.307,4.3539,131866,0
2012-06-05,4.3513,4.3989,4.3334,4.3751,115738,0
2012-06-06,4.4347,4.482,4.3989,4.4763,105600,0
2012-06-07,4.5177,4.666,4.4465,4.6306,185099,0
2012-06-08,4.6363,4.7492,4.6187,4.7255,129197,0
2012-06-11,4.7317,4.7317,4.5473,4.5652,123953,0
2012-06-12,4.6071,4.6837,4.589,4.6543,122601,0
2012-06-13,4.6306,4.702,4.5299,4.5531,217957,0
2012-06-14,4.5714,4.6958,4.5356,4.6837,140002,0
2012-06-15,4.666,4.6958,4.5829,4.6306,255547,0
2012-06-18,4.5652,4.6723,4.5116,4.6543,173581,0
2012-06-19,4.6485,4.7135,4.6485,4.6778,229374,0
2012-06-20,4.6958,4.7135,4.6187,4.702,113861,0
2012-06-21,4.6723,4.7197,4.6604,4.6778,137345,0
2012-06-22,4.6958,4.702,4.6247,4.666,360353,0
2012-06-25,4.6125,4.6723,4.6125,4.6543,108082,0
2012-06-26,4.6604,4.6958,4.6363,4.6778,116500,0
2012-06-27,4.6604,4.6958,4.6306,4.6723,110078,0
2012-06-28,4.6306,4.6837,4.6009,4.6604,109147,0
2012-06-29,4.702,4.7197,4.6306,4.6837,218136,0
2012-07-02,4.7135,4.7492,4.666,4.7492,126607,0
2012-07-03,4.7401,4.7881,4.7281,4.7881,61971,0
2012-07-05,4.7881,4.8775,4.7881,4.872,128988,0
2012-07-06,4.8599,4.9796,4.8599,4.9198,104020,0
2012-07-09,4.9155,4.9331,4.8385,4.8558,153925,0
2012-07-10,4.8958,4.9198,4.8658,4.902,79594,0
2012-07-11,4.9198,4.9677,4.8658,4.9554,146015,0
2012-07-12,4.9375,5.0095,4.902,4.9973,90893,0
2012-07-13,4.9986,5.0461,4.9936,5.0283,86981,0
2012-07-16,5.0273,5.0573,4.9973,5.0397,95175,0
2012-07-17,5.0638,5.1826,5.0578,5.1353,158767,0
2012-07-18,5.141,5.1948,5.0273,5.0573,147826,0
2012-07-19,5.0573,5.0812,5.0273,5.0273,81317,0
2012-07-20,5.0215,5.1051,4.9677,4.9677,89544,0
2012-07-23,4.9136,5.0335,4.8895,4.9136,141306,0
2012-07-24,4.9435,4.9435,4.8002,4.8357,100680,0
2012-07-25,4.842,4.8958,4.7881,4.8357,100575,0
2012-07-26,4.8775,4.9796,4.8477,4.9375,87331,0
2012-07-27,4.9653,5.1161,4.9172,5.0561,101657,0
2012-07-30,5.0397,5.0694,4.9973,5.0454,97127,0
2012-07-31,5.0513,5.0875,4.872,4.8775,211738,0
2012-08-01,4.9256,4.9618,4.8121,4.8121,235982,0
2012-08-02,4.8121,4.8958,4.8061,4.8061,140563,0
2012-08-03,4.8958,5.0397,4.7938,5.0273,164801,0
2012-08-06,5.0454,5.0932,5.0153,5.0932,120124,0
2012-08-07,5.0932,5.1173,5.0454,5.0694,154709,0
2012-08-08,5.0573,5.0875,5.0039,5.0335,79757,0
2012-08-09,5.0513,5.1173,5.0273,5.0513,84245,0
2012-08-10,5.0454,5.0573,5.0273,5.0454,63637,0
2012-08-13,5.0397,5.0932,5.0273,5.0812,90730,0
2012-08-14,5.0875,5.2313,5.0633,5.0754,199324,0
2012-08-15,5.0573,5.2251,5.0573,5.171,120314,0
2012-08-16,5.1774,5.2551,5.1353,5.219,205900,0
2012-08-17,5.2366,5.2366,5.1774,5.2313,181921,0
2012-08-20,5.2489,5.291,5.0256,5.2366,273230,0
2012-08-21,5.2006,5.2611,5.1108,5.1644,137766,0
2012-08-22,5.1285,5.1768,5.0378,5.0799,158383,0
2012-08-23,5.0438,5.0619,4.875,4.9112,280300,0
2012-08-24,4.8929,5.0984,4.8929,5.0378,107667,0
2012-08-27,5.0438,5.0984,5.0355,5.0501,115487,0
2012-08-28,5.0501,5.1342,5.0501,5.1102,106405,0
2012-08-29,5.1342,5.1587,5.068,5.1223,100855,0
2012-08-30,5.1161,5.1644,5.0679,5.1223,108222,0
2012-08-31,5.1644,5.2489,5.1223,5.1826,155532,0
2012-09-04,5.1644,5.2068,5.1342,5.1826,189183,0
2012-09-05,5.2068,5.2313,5.1521,5.2006,92571,0
2012-09-06,5.2366,5.279,5.2006,5.2489,178697,0
2012-09-07,5.279,5.291,5.2433,5.2489,142524,0
2012-09-10,5.2489,5.291,5.2489,5.2732,160443,0
2012-09-11,5.279,5.2976,5.2611,5.279,136314,0
2012-09-12,5.2854,5.3396,5.279,5.3335,141714,0
2012-09-13,5.3335,5.4056,5.279,5.4002,138585,0
2012-09-14,5.4178,5.5451,5.4002,5.5141,281852,0
2012-09-17,5.4477,5.5207,5.3808,5.5207,226974,0
2012-09-18,5.4293,5.4354,5.2773,5.4169,400970,0
2012-09-19,5.4111,5.5141,5.3864,5.4413,141950,0
2012-09-20,5.4111,5.4134,5.2956,5.326,87873,0
2012-09-21,5.3864,5.4047,5.2773,5.2956,202261,0
2012-09-24,5.2653,5.3904,5.1862,5.3745,169405,0
2012-09-25,5.3864,5.4536,5.2106,5.2409,249718,0
2012-09-26,5.2286,5.314,5.2286,5.2956,114420,0
2012-09-27,5.2956,5.4169,5.2956,5.3745,107704,0
2012-09-28,5.3745,5.4237,5.314,5.3198,111125,0
2012-10-01,5.3685,5.3928,5.2409,5.3078,173775,0
2012-10-02,5.2956,5.314,5.2226,5.3015,236339,0
2012-10-03,5.326,5.3928,5.3015,5.3442,108308,0
2012-10-04,5.3198,5.4047,5.3198,5.3745,63364,0
2012-10-05,5.3745,5.4237,5.3078,5.326,88382,0
2012-10-08,5.2956,5.4237,5.2956,5.3991,127946,0
2012-10-09,5.3685,5.4237,5.3322,5.3685,120422,0
2012-10-10,5.3506,5.4354,5.3506,5.3991,64528,0
2012-10-11,5.4354,5.4536,5.3864,5.4047,86428,0
2012-10-12,5.4047,5.4413,5.3322,5.3322,98781,0
2012-10-15,5.326,5.4477,5.314,5.4237,164137,0
2012-10-16,5.4659,5.472,5.3991,5.4302,183225,0
2012-10-17,5.4594,5.4842,5.4413,5.4842,177464,0
2012-10-18,5.5209,5.527,5.4842,5.5086,180649,0
2012-10-19,5.4594,5.5024,5.4384,5.4533,145672,0
2012-10-22,5.4594,5.49,5.4105,5.4105,68496,0
2012-10-23,5.2941,5.3677,5.2332,5.3368,95466,0
2012-10-24,5.2941,5.441,5.2696,5.2879,77612,0
2012-10-25,5.3183,5.3886,5.2632,5.3618,86793,0
2012-10-26,5.3311,5.4288,5.3311,5.3738,69621,0
2012-10-31,5.3919,5.4533,5.3677,5.4533,96251,0
2012-11-01,5.4533,5.527,5.4351,5.4842,146492,0
2012-11-02,5.4842,5.5086,5.3919,5.4288,102489,0
2012-11-05,5.3919,5.4594,5.3183,5.3738,85668,0
2012-11-06,5.4042,5.4165,5.3067,5.4042,78616,0
2012-11-07,5.3677,5.3677,5.2819,5.3004,153454,0
2012-11-08,5.3126,5.3311,5.2696,5.2696,101681,0
2012-11-09,5.2696,5.2696,5.1656,5.1902,139493,0
2012-11-12,5.2205,5.2941,5.1715,5.2082,110886,0
2012-11-13,5.2022,5.3067,4.908,4.9263,306069,0
2012-11-14,4.9389,5.0429,4.6384,4.6509,416837,0
2012-11-15,4.5581,4.6938,4.5397,4.6136,315013,0
2012-11-16,4.5952,4.7743,4.4836,4.7434,344575,0
2012-11-19,4.8118,5.0651,4.7685,5.0529,196179,0
2012-11-20,5.028,5.0528,4.8735,4.9227,82268,0
2012-11-21,4.9416,5.0095,4.8735,5.0095,63527,0
2012-11-23,5.0466,5.0529,4.9968,5.0405,40460,0
2012-11-26,5.0405,5.0651,4.9541,5.0651,121687,0
2012-11-27,5.0466,5.0651,5.0219,5.0466,102027,0
2012-11-28,5.028,5.0589,4.8924,4.9541,128945,0
2012-11-29,4.9968,5.0776,4.9911,5.0776,107753,0
2012-11-30,5.0896,5.1272,5.0405,5.0896,132165,0
2012-12-03,5.1144,5.1516,5.0538,5.0958,135488,0
2012-12-04,5.0836,5.1516,5.0343,5.1023,85738,0
2012-12-05,5.1144,5.1144,4.9473,4.9846,102689,0
2012-12-06,4.9968,5.0457,4.9783,5.0343,82490,0
2012-12-07,5.0405,5.0651,4.9597,5.0466,70785,0
2012-12-10,5.0712,5.0712,4.9473,5.0154,101687,0
2012-12-11,5.0466,5.1272,4.9783,5.0712,134178,0
2012-12-12,5.0896,5.0896,5.0095,5.0466,93592,0
2012-12-13,5.0776,5.0896,5.0302,5.0712,67997,0
2012-12-14,5.0896,5.1639,5.0343,5.1272,102435,0
2012-12-17,5.1394,5.1772,5.102,5.1642,111853,0
2012-12-18,5.1394,5.2079,5.0955,5.2079,155264,0
2012-12-19,5.1831,5.2334,5.1457,5.2334,84666,0
2012-12-20,5.102,5.2263,5.0895,5.2144,157663,0
2012-12-21,5.1642,5.3265,5.0773,5.2517,445004,0
2012-12-24,5.239,5.3327,5.1832,5.3202,53752,0
2012-12-26,5.3015,5.3327,5.239,5.2456,60642,0
2012-12-27,5.2263,5.2351,5.0831,5.1207,110764,0
2012-12-28,5.0895,5.102,5.0211,5.0335,120494,0
2012-12-31,5.0211,5.1143,4.8837,5.0895,236992,0
2013-01-02,5.2456,5.3764,5.1394,5.2205,323931,0
2013-01-03,5.2456,5.2456,5.1831,5.2263,133132,0
2013-01-04,5.2582,5.289,5.2263,5.239,180494,0
2013-01-07,5.2456,5.3259,5.2456,5.2765,147435,0
2013-01-08,5.2955,5.395,5.2707,5.3519,255731,0
2013-01-09,5.3519,5.4324,5.3143,5.4077,204708,0
2013-01-10,5.445,5.5233,5.445,5.476,174257,0
2013-01-11,5.5012,5.5822,5.4948,5.5636,270596,0
2013-01-14,5.5822,5.5948,5.5082,5.5573,193533,0
2013-01-15,5.5261,5.5886,5.5261,5.5697,220327,0
2013-01-16,5.5863,5.5926,5.3786,5.5422,189714,0
2013-01-17,5.5234,5.5952,5.4104,5.58,156828,0
2013-01-18,5.5991,5.5991,5.5176,5.555,113056,0
2013-01-22,5.555,5.5741,5.4984,5.5741,155802,0
2013-01-23,5.5674,5.6494,5.5253,5.6433,154187,0
2013-01-24,5.6555,5.662,5.6304,5.6433,103098,0
2013-01-25,5.662,5.6744,5.58,5.6304,139433,0
2013-01-28,5.6433,5.7184,5.6176,5.6494,132240,0
2013-01-29,5.6304,5.7876,5.5991,5.7753,120202,0
2013-01-30,5.7564,5.7564,5.5674,5.6243,129016,0
2013-01-31,5.6494,5.7184,5.6304,5.7121,136988,0
2013-02-01,5.7435,5.8066,5.605,5.7942,197390,0
2013-02-04,5.7435,5.7435,5.5991,5.6869,157120,0
2013-02-05,5.7059,5.7435,5.6365,5.7121,108214,0
2013-02-06,5.6932,5.7313,5.662,5.725,115109,0
2013-02-07,5.7121,5.7372,5.6681,5.7184,70501,0
2013-02-08,5.7121,5.7435,5.5991,5.6998,132775,0
2013-02-11,5.6681,5.7184,5.6433,5.7121,138987,0
2013-02-12,5.7184,5.7876,5.6933,5.7622,160967,0
2013-02-13,5.7945,5.8195,5.7181,5.807,159103,0
2013-02-14,5.7755,5.8321,5.7055,5.7371,89493,0
2013-02-15,5.7878,5.845,5.7687,5.845,260061,0
2013-02-19,5.8321,5.8385,5.7371,5.8133,211408,0
2013-02-20,5.8195,5.8321,5.7434,5.7434,172164,0
2013-02-21,5.7117,5.7434,5.6736,5.7117,190886,0
2013-02-22,5.7563,5.7945,5.6864,5.7687,83371,0
2013-02-25,5.7878,5.8195,5.6736,5.6736,196707,0
2013-02-26,5.6864,5.7755,5.6802,5.7371,49424,0
2013-02-27,5.6864,5.7815,5.6736,5.7495,101744,0
2013-02-28,5.7622,5.7945,5.6868,5.7687,99604,0
2013-03-01,5.7434,5.7945,5.6991,5.7563,141816,0
2013-03-04,5.7687,5.8133,5.7117,5.7755,177232,0
2013-03-05,5.8195,5.845,5.7563,5.8195,130707,0
2013-03-06,5.8575,5.8575,5.7964,5.8321,83349,0
2013-03-07,5.8133,5.845,5.7815,5.845,71141,0
2013-03-08,5.8641,5.8896,5.8259,5.8703,124970,0
2013-03-11,5.8513,5.8955,5.8321,5.8764,148600,0
2013-03-12,5.8896,5.9466,5.8513,5.8703,208638,0
2013-03-13,5.864,5.979,5.7806,5.9406,82031,0
2013-03-14,5.9024,6.0362,5.8127,6.0109,192085,0
2013-03-15,6.0044,6.0429,5.9085,6.0429,276565,0
2013-03-18,5.985,6.0362,5.9085,5.979,76311,0
2013-03-19,5.9726,6.0362,5.7167,5.7615,287687,0
2013-03-20,5.7044,5.8383,5.6723,5.6851,249466,0
2013-03-21,5.6464,5.8314,5.6464,5.7998,128784,0
2013-03-22,5.8127,5.8512,5.7748,5.8383,131311,0
2013-03-25,5.8703,5.9213,5.8192,5.8574,79441,0
2013-03-26,5.9024,5.9024,5.7872,5.8064,61801,0
2013-03-27,5.8064,5.8512,5.7872,5.8447,66321,0
2013-03-28,5.8703,5.9341,5.8128,5.8765,218768,0
2013-04-01,5.8897,5.9726,5.8765,5.9085,207595,0
2013-04-02,5.9726,5.979,5.9085,5.9406,216087,0
2013-04-03,5.9406,5.9726,5.8064,5.8127,139048,0
2013-04-04,5.8383,5.9341,5.8383,5.8765,108868,0
2013-04-05,5.8765,5.9213,5.7939,5.9085,116708,0
2013-04-08,5.9085,5.9213,5.8127,5.9085,157605,0
2013-04-09,5.9085,5.9406,5.8765,5.8765,264047,0
2013-04-10,5.8957,5.9726,5.8897,5.9213,132826,0
2013-04-11,5.9085,5.9213,5.8447,5.8957,114912,0
2013-04-12,5.8765,5.9275,5.8512,5.8703,96123,0
2013-04-15,5.8957,5.8957,5.6851,5.7806,206492,0
2013-04-16,5.8127,5.8703,5.7167,5.8512,146816,0
2013-04-17,5.7806,5.8192,5.7299,5.7872,172771,0
2013-04-18,5.813,5.813,5.6648,5.7551,152776,0
2013-04-19,5.7612,5.8321,5.7164,5.8321,103079,0
2013-04-22,5.8387,5.9288,5.7681,5.9097,129071,0
2013-04-23,5.9352,5.987,5.884,5.987,139667,0
2013-04-24,5.9928,5.9997,5.8966,5.9612,58949,0
2013-04-25,5.9928,6.0192,5.9548,5.987,109901,0
2013-04-26,5.987,5.9997,5.9097,5.9739,118593,0
2013-04-29,5.9928,6.0513,5.9612,6.0513,100557,0
2013-04-30,6.0768,6.0768,5.9548,5.9674,140608,0
2013-05-01,6.0833,6.0833,5.7355,5.7355,366811,0
2013-05-02,5.6969,5.8195,5.6454,5.6841,442576,0
2013-05-03,5.742,5.8387,5.5363,5.7806,301120,0
2013-05-06,5.8,5.8321,5.6262,5.6648,296522,0
2013-05-07,5.6716,5.6907,5.5876,5.6778,304510,0
2013-05-08,5.6778,5.6907,5.6454,5.6841,132540,0
2013-05-09,5.6907,5.7036,5.6648,5.6778,122342,0
2013-05-10,5.7036,5.7355,5.6648,5.7164,100220,0
2013-05-13,5.6907,5.7419,5.6585,5.6716,128976,0
2013-05-14,5.6648,5.71,5.6523,5.6841,113105,0
2013-05-15,5.6969,5.6969,5.6585,5.6778,152383,0
2013-05-16,5.6778,5.7298,5.6389,5.6647,158482,0
2013-05-17,5.6715,5.6971,5.6452,5.6715,130907,0
2013-05-20,5.6778,5.7061,5.6324,5.6647,119911,0
2013-05-21,5.6778,5.6908,5.5286,5.6129,250494,0
2013-05-22,5.6452,5.6715,5.5674,5.6063,119239,0
2013-05-23,5.5936,5.6129,5.5155,5.5548,145322,0
2013-05-24,5.5352,5.6001,5.5352,5.5869,79109,0
2013-05-28,5.6452,5.6583,5.5608,5.5744,153222,0
2013-05-29,5.5352,5.5937,5.5219,5.5352,75600,0
2013-05-30,5.522,5.5548,5.496,5.5352,134553,0
2013-05-31,5.5133,5.5272,5.3658,5.4597,205014,0
2013-06-03,5.4508,5.5155,5.3534,5.4638,333682,0
2013-06-04,5.4638,5.5025,5.431,5.4508,126558,0
2013-06-05,5.4508,5.496,5.4183,5.4442,95389,0
2013-06-06,5.4381,5.496,5.4049,5.4183,130409,0
2013-06-07,5.4508,5.5548,5.4508,5.5025,103912,0
2013-06-10,5.5482,5.5482,5.47,5.522,80539,0
2013-06-11,5.5025,5.5025,5.3661,5.3793,162849,0
2013-06-12,5.3793,5.4246,5.3534,5.4049,100354,0
2013-06-13,5.392,5.47,5.3599,5.4442,192573,0
2013-06-14,5.47,5.4707,5.3858,5.4049,200114,0
2013-06-17,5.4511,5.5101,5.4312,5.4839,160955,0
2013-06-18,5.4773,5.4773,5.4118,5.4511,119685,0
2013-06-19,5.4643,5.4643,5.4049,5.4184,92698,0
2013-06-20,5.3988,5.3988,5.3459,5.3459,104861,0
2013-06-21,5.34,5.3595,5.1092,5.2678,320111,0
2013-06-24,5.1696,5.222,5.0783,5.1174,212696,0
2013-06-25,5.1828,5.3256,5.137,5.2744,124962,0
2013-06-26,5.3268,5.3268,5.1835,5.222,85614,0
2013-06-27,5.2418,5.3988,5.2163,5.3857,102658,0
2013-06-28,5.3857,5.4312,5.3459,5.3459,342399,0
2013-07-01,5.3857,5.5294,5.3857,5.4312,114435,0
2013-07-02,5.4049,5.4184,5.3332,5.3529,132684,0
2013-07-03,5.3332,5.3857,5.3332,5.3727,31062,0
2013-07-05,5.4312,5.4312,5.3268,5.4049,59612,0
2013-07-08,5.3919,5.4248,5.3202,5.3657,155943,0
2013-07-09,5.3791,5.4383,5.323,5.4383,95198,0
2013-07-10,5.4511,5.5951,5.4184,5.5491,193212,0
2013-07-11,5.5951,5.6277,5.5364,5.6082,125318,0
2013-07-12,5.6082,5.6277,5.5295,5.5886,65122,0
2013-07-15,5.6277,5.7258,5.5886,5.7195,173957,0
2013-07-16,5.706,5.7391,5.6672,5.7129,114667,0
2013-07-17,5.7658,5.8249,5.7195,5.7724,77193,0
2013-07-18,5.7917,5.7917,5.7195,5.746,76161,0
2013-07-19,5.7327,5.7687,5.6929,5.726,53448,0
2013-07-22,5.6998,5.7724,5.6799,5.746,74449,0
2013-07-23,5.7522,5.805,5.7522,5.7985,105611,0
2013-07-24,5.8118,5.8249,5.7522,5.7917,101996,0
2013-07-25,5.7724,5.8842,5.7658,5.8578,102201,0
2013-07-26,5.8514,5.8514,5.7724,5.8249,51029,0
2013-07-29,5.7985,5.7985,5.6537,5.6669,113599,0
2013-07-30,5.6799,5.7588,5.6466,5.6731,41215,0
2013-07-31,5.6998,5.7424,5.6403,5.6864,76697,0
2013-08-01,5.7393,5.7393,5.6339,5.6466,98829,0
2013-08-02,5.6669,5.6669,5.6071,5.6339,68799,0
2013-08-05,5.6403,5.7591,5.6205,5.706,129221,0
2013-08-06,5.7129,5.7393,5.6731,5.706,84581,0
2013-08-07,5.7129,5.746,5.6537,5.7393,99803,0
2013-08-08,5.7658,5.7917,5.6929,5.7786,78967,0
2013-08-09,5.7856,5.8712,5.7856,5.8249,132730,0
2013-08-12,5.8249,5.8578,5.7856,5.7917,95404,0
2013-08-13,5.7917,5.7917,5.5943,5.6071,209897,0
2013-08-14,5.5943,5.6403,5.5085,5.5875,122009,0
2013-08-15,5.535,5.5874,5.4422,5.4884,165985,0
2013-08-16,5.5547,5.5809,5.4623,5.5017,123069,0
2013-08-19,5.5484,5.5484,5.462,5.4818,104502,0
2013-08-20,5.4818,5.5545,5.4684,5.5413,130055,0
2013-08-21,5.5413,5.5949,5.5085,5.5085,65104,0
2013-08-22,5.5017,5.6016,5.5017,5.5753,43168,0
2013-08-23,5.5616,5.5882,5.5283,5.568,67593,0
2013-08-26,5.5882,5.6279,5.5283,5.5551,66506,0
2013-08-27,5.5283,5.5616,5.4353,5.4684,92270,0
2013-08-28,5.4752,5.4818,5.3887,5.4152,141729,0
2013-08-29,5.3951,5.462,5.3687,5.4417,98640,0
2013-08-30,5.462,5.4644,5.3551,5.4417,248178,0
2013-09-03,5.4801,5.4936,5.3729,5.4266,97987,0
2013-09-04,5.4531,5.4735,5.3929,5.4397,85518,0
2013-09-05,5.4397,5.5003,5.3862,5.4266,73349,0
2013-09-06,5.4266,5.5205,5.4062,5.4466,99090,0
2013-09-09,5.4818,5.5551,5.4752,5.5413,54614,0
2013-09-10,5.5874,5.7552,5.5808,5.7216,193201,0
2013-09-11,5.7278,5.7748,5.6747,5.7347,86724,0
2013-09-12,5.7213,5.768,5.7014,5.7213,93709,0
2013-09-13,5.7149,5.7484,5.6543,5.6813,100146,0
2013-09-16,5.7687,5.7886,5.7015,5.708,167478,0
2013-09-17,5.7149,5.7415,5.7015,5.7216,104313,0
2013-09-18,5.7216,5.7616,5.6343,5.7484,130237,0
2013-09-19,5.7415,5.7415,5.6679,5.7015,63364,0
2013-09-20,5.7015,5.7351,5.6679,5.7015,106339,0
2013-09-23,5.7015,5.7484,5.6679,5.7015,76475,0
2013-09-24,5.7687,5.8827,5.7484,5.8558,371814,0
2013-09-25,5.8421,5.9228,5.8357,5.8896,167871,0
2013-09-26,5.8896,5.9228,5.869,5.896,119861,0
2013-09-27,5.8896,5.9228,5.8827,5.903,74843,0
2013-09-30,5.903,5.9095,5.8421,5.8558,172030,0
2013-10-01,5.8827,5.9361,5.8357,5.903,125805,0
2013-10-02,5.8896,5.896,5.8357,5.8357,123103,0
2013-10-03,5.8357,5.8421,5.7821,5.7886,60397,0
2013-10-04,5.7755,5.869,5.7755,5.8421,90197,0
2013-10-07,5.7821,5.869,5.7821,5.809,83263,0
2013-10-08,5.8289,5.8421,5.7687,5.8021,81996,0
2013-10-09,5.849,5.849,5.7821,5.7957,136711,0
2013-10-10,5.8225,5.903,5.8021,5.8624,128957,0
2013-10-11,5.869,5.896,5.8421,5.8827,179945,0
2013-10-14,5.8357,5.8827,5.8153,5.8827,110771,0
2013-10-15,5.8827,5.9228,5.8421,5.8896,127468,0
2013-10-16,5.8896,5.9564,5.8896,5.9228,86780,0
2013-10-17,5.9228,6.0233,5.9228,5.9967,187401,0
2013-10-18,6.0575,6.0575,5.9829,6.0575,182369,0
2013-10-21,6.0371,6.0575,6.0031,6.0031,139929,0
2013-10-22,6.0168,6.0509,6.0031,6.0439,93478,0
2013-10-23,5.99,6.0439,5.99,6.0168,197171,0
2013-10-24,6.0168,6.0439,5.9967,6.0235,81796,0
2013-10-25,6.0305,6.0371,5.9967,6.0371,62129,0
2013-10-28,6.0509,6.0509,6.0031,6.0168,93185,0
2013-10-29,6.0168,6.0371,5.9829,6.0371,145846,0
2013-10-30,6.0439,6.0845,5.9761,5.9967,176317,0
2013-10-31,5.9695,6.0168,5.9562,5.9628,145193,0
2013-11-01,5.949,5.9967,5.8414,5.848,261221,0
2013-11-04,5.8549,5.9562,5.8549,5.9358,99253,0
2013-11-05,5.9155,6.0305,5.8276,5.9695,120573,0
2013-11-06,6.0168,6.0305,5.9426,6.0031,107457,0
2013-11-07,6.0168,6.023,5.9829,5.99,167887,0
2013-11-08,6.0305,6.1524,6.0235,6.1524,456471,0
2013-11-11,6.1928,6.3144,6.1658,6.2873,357072,0
2013-11-12,6.3012,6.3352,6.1649,6.1922,292404,0
2013-11-13,6.1851,6.3077,6.1649,6.2803,135267,0
2013-11-14,6.2803,6.3352,6.2803,6.3077,136234,0
2013-11-15,6.3352,6.3484,6.2668,6.2939,158989,0
2013-11-18,6.3484,6.4707,6.3147,6.4301,405764,0
2013-11-19,6.4646,6.4916,6.369,6.4301,280982,0
2013-11-20,6.4301,6.5735,6.4164,6.5189,285668,0
2013-11-21,6.5596,6.6008,6.4707,6.5803,253675,0
2013-11-22,6.6143,6.7366,6.587,6.7366,370387,0
2013-11-25,6.7574,6.7574,6.6414,6.7169,277755,0
2013-11-26,6.7366,6.7366,6.4782,6.5189,699523,0
2013-11-27,6.5053,6.6414,6.4782,6.635,161783,0
2013-11-29,6.6619,6.7504,6.635,6.6485,120911,0
2013-12-02,6.6485,6.6821,6.5392,6.5596,201562,0
2013-12-03,6.5259,6.587,6.512,6.5666,133742,0
2013-12-04,6.5735,6.5735,6.4916,6.5053,130976,0
2013-12-05,6.4916,6.5289,6.3757,6.3828,258259,0
2013-12-06,6.4574,6.5666,6.3828,6.4916,188351,0
2013-12-09,6.4782,6.5735,6.4707,6.5259,133298,0
2013-12-10,6.5259,6.5666,6.4707,6.5189,238115,0
2013-12-11,6.5464,6.5464,6.4707,6.5189,161337,0
2013-12-12,6.512,6.5877,6.3404,6.3611,218157,0
2013-12-13,6.3611,6.4159,6.3404,6.3543,158697,0
2013-12-16,6.3749,6.5189,6.3611,6.5052,293645,0
2013-12-17,6.4914,6.5189,6.4368,6.4705,113972,0
2013-12-18,6.5052,6.56,6.4504,6.5533,92980,0
2013-12-19,6.5533,6.5808,6.4846,6.4983,104633,0
2013-12-20,6.5259,6.6421,6.5259,6.56,295627,0
2013-12-23,6.6082,6.7245,6.5877,6.6904,256778,0
2013-12-24,6.6766,6.6904,6.6012,6.6082,106600,0
2013-12-26,6.6493,6.6904,6.5189,6.5393,153455,0
2013-12-27,6.5808,6.615,6.5327,6.6012,82629,0
2013-12-30,6.5808,6.6217,6.5533,6.5808,132615,0
2013-12-31,6.615,6.6832,6.5671,6.5671,131498,0
2014-01-02,6.5808,6.6904,6.4504,6.4914,282488,0
2014-01-03,6.4914,6.6288,6.4914,6.5944,135358,0
2014-01-06,6.6356,6.7112,6.6012,6.6766,158697,0
2014-01-07,6.6904,6.759,6.6904,6.7245,146407,0
2014-01-08,6.7381,6.759,6.6904,6.7181,99389,0
2014-01-09,6.745,6.759,6.6904,6.752,125329,0
2014-01-10,6.759,6.759,6.6979,6.745,180269,0
2014-01-13,6.745,6.8006,6.745,6.7792,139173,0
2014-01-14,6.7659,6.8553,6.7659,6.8278,104343,0
2014-01-15,6.8622,6.8962,6.8348,6.8826,104488,0
2014-01-16,6.8891,6.9307,6.8891,6.91,122996,0
2014-01-17,6.9587,7.0132,6.9237,6.9451,183790,0
2014-01-21,7.0485,7.0825,6.9587,7.0279,282779,0
2014-01-22,7.0624,7.124,7.0344,7.0825,168159,0
2014-01-23,7.1097,7.1521,7.0825,7.1311,155093,0
2014-01-24,7.1521,7.1666,6.9925,7.0132,181869,0
2014-01-27,6.9787,7.0698,6.723,6.8062,362561,0
2014-01-28,6.8342,6.8414,6.7718,6.8342,156177,0
2014-01-29,6.7992,6.8414,6.7373,6.7718,111426,0
2014-01-30,6.8197,6.9925,6.7992,6.8891,172646,0
2014-01-31,6.8883,6.91,6.7787,6.8205,195509,0
2014-02-03,6.8197,6.8414,6.5992,6.6059,285379,0
2014-02-04,6.6059,6.7169,6.6059,6.7098,167466,0
2014-02-05,6.7098,6.7628,6.5439,6.5715,193706,0
2014-02-06,6.6129,6.6308,6.4055,6.4817,235724,0
2014-02-07,6.4679,6.5165,6.4263,6.5094,193681,0
2014-02-10,6.4608,6.5849,6.44,6.5849,155770,0
2014-02-11,6.5784,6.6611,6.5647,6.62,154089,0
2014-02-12,6.6821,6.7992,6.6821,6.7787,133567,0
2014-02-13,6.7169,6.8274,6.7169,6.8274,135399,0
2014-02-14,6.9031,6.953,6.8414,6.8826,203730,0
2014-02-18,6.9315,6.9643,6.8962,6.9605,201861,0
2014-02-19,6.9605,6.9865,6.8274,6.8274,240257,0
2014-02-20,6.8622,6.9244,6.8487,6.8962,101622,0
2014-02-21,6.9458,7.0217,6.9458,6.993,192528,0
2014-02-24,7.036,7.1053,6.9391,7.0217,302498,0
2014-02-25,7.0503,7.0503,6.8553,6.8826,165208,0
2014-02-26,6.917,6.9794,6.8622,6.8891,134503,0
2014-02-27,6.8891,6.953,6.8487,6.9458,118057,0
2014-02-28,6.9794,6.9794,6.9105,6.953,100220,0
2014-03-03,6.953,7.098,6.9244,6.9735,202151,0
2014-03-04,7.008,7.036,6.8826,6.8962,317842,0
2014-03-05,6.9391,6.972,6.7851,6.8062,209748,0
2014-03-06,6.8062,6.8762,6.7851,6.8689,188824,0
2014-03-07,6.8342,6.8962,6.7992,6.8137,136043,0
2014-03-10,6.7922,6.9031,6.7504,6.8826,191199,0
2014-03-11,6.917,6.9244,6.7922,6.8414,129136,0
2014-03-12,6.8342,6.9244,6.8062,6.917,176351,0
2014-03-13,6.9458,6.9743,6.8191,6.8479,190736,0
2014-03-14,6.8546,6.8826,6.7985,6.8336,119216,0
2014-03-17,6.8613,6.9031,6.7985,6.8054,88636,0
2014-03-18,6.8054,6.8826,6.7628,6.8054,293741,0
2014-03-19,6.8264,6.8826,6.7702,6.8762,213743,0
2014-03-20,6.8336,6.9031,6.7985,6.8962,150557,0
2014-03-21,6.8962,6.917,6.7651,6.7914,460041,0
2014-03-24,6.7844,6.8962,6.7773,6.8054,146196,0
2014-03-25,6.8105,6.8862,6.809,6.8613,94659,0
2014-03-26,6.8613,6.9315,6.7844,6.7844,273374,0
2014-03-27,6.7985,6.8891,6.7914,6.8689,270206,0
2014-03-28,6.8762,6.9937,6.8724,6.9666,448747,0
2014-03-31,7.0085,7.0727,6.8762,7.0649,424118,0
2014-04-01,7.0582,7.0993,6.9666,7.0225,183391,0
2014-04-02,7.0225,7.0508,6.9743,7.0012,180168,0
2014-04-03,6.9666,7.1571,6.8803,6.953,178383,0
2014-04-04,7.0156,7.0156,6.8826,6.8826,206272,0
2014-04-07,6.8762,6.917,6.8054,6.8264,241970,0
2014-04-08,6.8336,6.9105,6.7859,6.8336,205025,0
2014-04-09,6.8336,6.9031,6.8197,6.8891,202644,0
2014-04-10,6.9031,6.9031,6.7283,6.7493,306201,0
2014-04-11,6.7147,6.7628,6.6931,6.7005,199259,0
2014-04-14,6.7147,6.7966,6.6931,6.7351,148173,0
2014-04-15,6.7702,6.8191,6.679,6.7702,159088,0
2014-04-16,6.8054,6.9184,6.7566,6.9184,152256,0
2014-04-17,6.9259,6.975,6.8487,6.933,112992,0
2014-04-21,6.9545,6.9813,6.8897,6.9259,123631,0
2014-04-22,6.9259,7.0251,6.904,6.9813,240771,0
2014-04-23,6.9545,7.0675,6.9476,6.9545,172279,0
2014-04-24,7.01,7.01,6.9184,6.9545,105200,0
2014-04-25,6.9404,6.975,6.9267,6.9404,166007,0
2014-04-28,6.9404,7.0178,6.8131,6.8342,208790,0
2014-04-29,6.8897,6.9259,6.7773,6.8342,218204,0
2014-04-30,6.8342,6.8897,6.7422,6.8274,217229,0
2014-05-01,6.8897,6.8897,6.6504,6.6716,419314,0
2014-05-02,6.7422,6.7914,6.6575,6.7566,166169,0
2014-05-05,6.7068,6.8487,6.6924,6.7914,248251,0
2014-05-06,6.7844,6.8553,6.7068,6.7068,188403,0
2014-05-07,6.7422,6.7831,6.6431,6.7422,215675,0
2014-05-08,6.7566,6.8083,6.6504,6.6575,152773,0
2014-05-09,6.6504,6.7702,6.6504,6.7702,105987,0
2014-05-12,6.8274,6.9545,6.8054,6.8832,225591,0
2014-05-13,6.8897,6.9013,6.8131,6.8131,166080,0
2014-05-14,6.8622,6.8622,6.7493,6.7844,171480,0
2014-05-15,6.7844,6.8414,6.7351,6.8054,118978,0
2014-05-16,6.863,6.863,6.7628,6.863,112596,0
2014-05-19,6.8274,6.9338,6.8054,6.9338,175304,0
2014-05-20,6.8978,6.9698,6.8703,6.9411,178689,0
2014-05-21,6.9047,7.0193,6.8703,6.8978,125591,0
2014-05-22,6.8978,6.9486,6.863,6.8905,151584,0
2014-05-23,6.9122,6.9636,6.8767,6.9557,133870,0
2014-05-27,6.9636,6.9968,6.9193,6.99,200300,0
2014-05-28,6.9636,6.9828,6.9047,6.9636,134814,0
2014-05-29,6.99,7.0895,6.9698,6.9828,217187,0
2014-05-30,7.0405,7.0754,7.0041,7.0698,216722,0
2014-06-02,7.0754,7.1688,7.0405,7.0698,241740,0
2014-06-03,7.0405,7.0895,6.9828,7.0698,203427,0
2014-06-04,7.0698,7.0966,6.9486,6.99,227199,0
2014-06-05,7.0552,7.0552,6.9193,7.0267,200320,0
2014-06-06,7.0552,7.0552,6.9411,6.9698,306702,0
2014-06-09,6.9968,6.9968,6.8978,6.99,185324,0
2014-06-10,6.9968,7.0332,6.9338,6.99,185335,0
2014-06-11,6.9757,7.0267,6.9557,6.9968,129330,0
2014-06-12,6.9757,7.0115,6.9267,6.9968,136823,0
2014-06-13,7.0624,7.0966,6.9557,6.9828,185886,0
2014-06-16,7.0041,7.0966,6.9828,7.0267,165704,0
2014-06-17,7.0405,7.1972,7.0332,7.0973,185217,0
2014-06-18,7.1336,7.1336,6.9968,7.0267,168347,0
2014-06-19,7.0405,7.0698,6.99,7.0041,157011,0
2014-06-20,7.0552,7.0552,6.9476,6.955,436260,0
2014-06-23,6.9627,7.1411,6.9476,6.9828,269394,0
2014-06-24,7.0193,7.0903,6.9627,6.9828,279978,0
2014-06-25,6.955,7.0115,6.9404,6.99,324819,0
2014-06-26,6.9968,7.2343,6.9968,7.1636,465807,0
2014-06-27,7.1488,7.2049,7.1045,7.1336,4859905,0
2014-06-30,7.1488,7.2421,7.1411,7.2049,341591,0
2014-07-01,7.2049,7.327,7.1972,7.2266,318431,0
2014-07-02,7.2266,7.3056,7.2266,7.2626,146185,0
2014-07-03,7.3056,7.3056,7.1907,7.2192,124309,0
2014-07-07,7.2343,7.296,7.2192,7.2421,183305,0
2014-07-08,7.2421,7.2421,7.1636,7.1832,253399,0
2014-07-09,7.2192,7.2626,7.1907,7.2488,98442,0
2014-07-10,7.2421,7.2421,7.1755,7.2192,134071,0
2014-07-11,7.1832,7.2566,7.1832,7.1972,121171,0
2014-07-14,7.2192,7.2421,7.1832,7.1832,135472,0
2014-07-15,7.1755,7.2266,7.1755,7.2192,100998,0
2014-07-16,7.2343,7.2566,7.1755,7.1972,144793,0
2014-07-17,7.2192,7.2512,7.1636,7.1636,143246,0
2014-07-18,7.1907,7.2266,7.1411,7.1907,143694,0
2014-07-21,7.1972,7.2566,7.1972,7.2266,158478,0
2014-07-22,7.2488,7.32,7.2421,7.2488,279195,0
2014-07-23,7.2983,7.2983,7.2123,7.2123,112180,0
2014-07-24,7.2488,7.2754,7.2192,7.2488,68436,0
2014-07-25,7.2626,7.3277,7.2488,7.3131,92139,0
2014-07-28,7.3131,7.3769,7.2488,7.3623,146743,0
2014-07-29,7.3623,7.4074,7.2832,7.3056,99966,0
2014-07-30,7.2832,7.3209,7.2192,7.2266,147456,0
2014-07-31,7.1747,7.2192,6.3393,6.5632,1608140,0
2014-08-01,6.5632,6.6281,6.4908,6.592,376167,0
2014-08-04,6.6062,6.8227,6.5559,6.7939,209585,0
2014-08-05,6.8372,6.9451,6.7939,6.8661,205466,0
2014-08-06,6.8513,6.9808,6.8513,6.8588,166349,0
2014-08-07,6.9666,7.01,6.9019,6.953,248039,0
2014-08-08,6.9808,7.0464,6.9666,6.9951,202702,0
2014-08-11,7.0614,7.089,7.0027,7.0178,135488,0
2014-08-12,7.0325,7.1036,7.0178,7.089,100705,0
2014-08-13,7.0817,7.1328,7.0178,7.0536,203099,0
2014-08-14,7.0325,7.0966,6.9951,7.0389,168117,0
2014-08-15,7.0389,7.0536,6.9383,7.0251,141293,0
2014-08-18,7.0749,7.1191,6.9828,7.01,121144,0
2014-08-19,7.0464,7.0464,6.9084,6.9376,147193,0
2014-08-20,6.9013,6.9951,6.9013,6.9661,115723,0
2014-08-21,6.9445,6.9951,6.9301,6.9445,150765,0
2014-08-22,6.9445,6.993,6.9233,6.9735,95407,0
2014-08-25,6.9951,7.01,6.9376,6.9661,131787,0
2014-08-26,6.9735,7.01,6.9445,6.9808,89486,0
2014-08-27,6.9883,7.0464,6.9883,6.9951,91118,0
2014-08-28,6.9808,7.0414,6.9519,6.9951,102689,0
2014-08-29,6.9951,7.0614,6.9843,7.0389,102456,0
2014-09-02,7.0464,7.112,6.9908,7.0178,112602,0
2014-09-03,7.0389,7.0825,6.9519,7.01,89310,0
2014-09-04,7.0389,7.0825,7.0178,7.0536,94921,0
2014-09-05,7.0251,7.112,6.9808,7.0325,137120,0
2014-09-08,7.0681,7.0681,6.9661,6.9883,136040,0
2014-09-09,6.9883,7.0614,6.9661,6.9951,101140,0
2014-09-10,7.0325,7.0536,6.9808,6.9808,87979,0
2014-09-11,6.9883,7.0027,6.9661,6.9661,64256,0
2014-09-12,6.9735,7.0325,6.9376,6.9445,79365,0
2014-09-15,6.9376,6.9808,6.8865,6.8865,116064,0
2014-09-16,6.9013,6.9597,6.894,6.9153,138343,0
2014-09-17,6.9448,6.9523,6.8351,6.8424,131753,0
2014-09-18,6.8791,6.8791,6.5424,6.5792,305023,0
2014-09-19,6.5206,6.5352,5.9349,6.1914,1163965,0
2014-09-22,6.1177,6.1544,5.8986,6.074,569597,0
2014-09-23,6.0008,6.0523,5.9349,5.9931,392332,0
2014-09-24,5.9494,6.0961,5.9349,6.0961,309366,0
2014-09-25,6.0888,6.1401,6.0008,6.0303,147326,0
2014-09-26,6.2206,6.4984,6.1621,6.4471,635152,0
2014-09-29,6.4693,6.5717,6.3741,6.5424,283859,0
2014-09-30,6.5424,6.5862,6.4109,6.4178,403085,0
2014-10-01,6.4033,6.4178,6.2424,6.3885,168551,0
2014-10-02,6.3814,6.4289,6.3375,6.4033,101838,0
2014-10-03,6.3961,6.4617,6.3304,6.345,113461,0
2014-10-06,6.374,6.4033,6.3374,6.345,122348,0
2014-10-07,6.345,6.3522,6.257,6.2645,137832,0
2014-10-08,6.2497,6.3189,6.2353,6.2715,161466,0
2014-10-09,6.257,6.3228,6.2279,6.2935,89475,0
2014-10-10,6.2715,6.3304,6.1692,6.1766,130246,0
2014-10-13,6.2128,6.2863,6.1033,6.1544,148100,0
2014-10-14,6.0888,6.194,6.074,6.074,155194,0
2014-10-15,6.074,6.0888,5.869,6.0008,479419,0
2014-10-16,5.9349,6.1838,5.8986,6.1621,138179,0
2014-10-17,6.1692,6.3668,6.1692,6.3522,159867,0
2014-10-20,6.3964,6.4183,6.2932,6.3889,117558,0
2014-10-21,6.4183,6.6323,6.3008,6.581,275699,0
2014-10-22,6.581,6.721,6.5664,6.6476,197199,0
2014-10-23,6.6694,6.7948,6.6104,6.6252,146581,0
2014-10-24,6.6399,6.7653,6.6104,6.7061,146174,0
2014-10-27,6.6694,6.7653,6.6179,6.7432,146762,0
2014-10-28,6.721,6.8687,6.721,6.8687,158853,0
2014-10-29,6.8095,6.8833,6.7503,6.7653,120062,0
2014-10-30,6.7285,6.7728,6.7139,6.7581,48949,0
2014-10-31,6.7875,6.7948,6.7327,6.7799,91684,0
2014-11-03,6.7948,6.7948,6.7581,6.7799,99917,0
2014-11-04,6.7948,6.8169,6.6694,6.6989,161448,0
2014-11-05,6.7138,6.7799,6.6399,6.721,74053,0
2014-11-06,6.7432,6.8158,6.7221,6.7432,80656,0
2014-11-07,6.7432,6.8169,6.721,6.8023,64715,0
2014-11-10,6.8169,6.8318,6.7503,6.7799,133152,0
2014-11-11,6.8318,6.8318,6.7285,6.7653,106305,0
2014-11-12,6.677,6.7799,6.6544,6.7359,103833,0
2014-11-13,6.7729,6.855,6.7505,6.84,112126,0
2014-11-14,6.8175,6.9142,6.8175,6.8994,98869,0
2014-11-17,6.8994,6.8994,6.7953,6.8101,114958,0
2014-11-18,6.803,6.8994,6.803,6.8473,93977,0
2014-11-19,6.8473,6.877,6.7953,6.8175,122504,0
2014-11-20,6.7803,6.8696,6.7803,6.8252,62632,0
2014-11-21,6.8696,6.9142,6.8473,6.855,104879,0
2014-11-24,6.84,6.8696,6.8323,6.84,70747,0
2014-11-25,6.862,6.8696,6.8175,6.84,62875,0
2014-11-26,6.8696,6.892,6.84,6.84,102745,0
2014-11-28,6.84,6.8696,6.803,6.8696,133993,0
2014-12-01,6.855,6.944,6.8252,6.8771,137245,0
2014-12-02,6.8994,6.9959,6.8846,6.9289,133638,0
2014-12-03,6.9515,6.9663,6.8771,6.8771,113514,0
2014-12-04,6.8696,6.9218,6.803,6.8252,91894,0
2014-12-05,6.862,6.8771,6.7953,6.8771,139641,0
2014-12-08,6.8696,6.8696,6.4159,6.4308,372671,0
2014-12-09,6.3271,6.4904,6.3271,6.483,124399,0
2014-12-10,6.4979,6.5053,6.4383,6.4684,130429,0
2014-12-11,6.4684,6.4684,6.3567,6.4308,147243,0
2014-12-12,6.3717,6.424,6.3191,6.3191,139796,0
2014-12-15,6.3639,6.424,6.3191,6.3865,103936,0
2014-12-16,6.3865,6.3865,6.2082,6.2375,296304,0
2014-12-17,6.23,6.3428,6.1928,6.2226,212126,0
2014-12-18,6.2525,6.6353,6.2301,6.6353,160339,0
2014-12-19,6.6203,6.6421,6.4851,6.53,157971,0
2014-12-22,6.53,6.5601,6.246,6.3353,195417,0
2014-12-23,6.3278,6.395,6.2827,6.3726,162847,0
2014-12-24,6.3353,6.4172,6.2912,6.4102,129697,0
2014-12-26,6.4028,6.4778,6.3952,6.4172,70580,0
2014-12-29,6.3428,6.4172,6.2602,6.2904,235931,0
2014-12-30,6.1851,6.35,6.0429,6.2676,283438,0
2014-12-31,6.2001,6.2525,6.1702,6.2001,304713,0
2015-01-02,6.1928,6.3353,6.1851,6.2904,105735,0
2015-01-05,6.2976,6.35,6.2525,6.3428,113681,0
2015-01-06,6.35,6.3726,6.3197,6.3726,60455,0
2015-01-07,6.3726,6.4475,6.3652,6.4252,98232,0
2015-01-08,6.4999,6.5601,6.4028,6.4475,117977,0
2015-01-09,6.4701,6.5078,6.2753,6.3126,113392,0
2015-01-12,6.3353,6.3353,6.2602,6.2976,102248,0
2015-01-13,6.3353,6.35,6.1777,6.2001,153830,0
2015-01-14,6.1476,6.1928,6.0878,6.1777,99572,0
2015-01-15,6.1702,6.1777,6.0726,6.0726,136496,0
2015-01-16,6.1026,6.1851,6.0203,6.0578,172852,0
2015-01-20,6.0351,6.0726,5.5778,5.7957,605877,0
2015-01-21,5.7497,5.7497,5.4859,5.6062,438812,0
2015-01-22,5.5606,5.7878,5.5467,5.7497,217898,0
2015-01-23,5.691,5.8936,5.691,5.8711,138204,0
2015-01-26,5.8255,5.8484,5.7497,5.8104,144660,0
2015-01-27,5.7799,5.8028,5.6519,5.7651,143443,0
2015-01-28,5.7497,5.7497,5.5683,5.6213,278308,0
2015-01-29,5.5988,5.629,5.5304,5.5459,169482,0
2015-01-30,5.5459,5.6969,5.5459,5.6062,128591,0
2015-02-02,5.5908,5.7046,5.4927,5.7046,182502,0
2015-02-03,5.7046,5.7878,5.6743,5.7651,141564,0
2015-02-04,5.8632,5.9545,5.7799,5.8859,217987,0
2015-02-05,5.9164,5.9922,5.8936,5.8936,135054,0
2015-02-06,5.9617,6.0406,5.9012,6.0374,188402,0
2015-02-09,6.0146,6.2206,6.0146,6.219,174769,0
2015-02-10,6.219,6.2265,5.7577,5.7957,620825,0
2015-02-11,5.8029,5.8711,5.6818,5.6969,240742,0
2015-02-12,5.7273,5.9164,5.7121,5.8859,183922,0
2015-02-13,5.8859,6.0197,5.8405,5.9321,186268,0
2015-02-17,5.9853,6.1001,5.9243,6.0615,164161,0
2015-02-18,6.0314,6.0697,5.9779,6.0082,234108,0
2015-02-19,6.0235,6.1381,5.9701,6.123,120418,0
2015-02-20,6.2144,6.4433,6.1456,6.4205,372921,0
2015-02-23,6.4586,6.5393,6.3746,6.5198,272839,0
2015-02-24,6.535,6.6417,6.5198,6.5733,193865,0
2015-02-25,6.5811,6.604,6.5121,6.5958,92799,0
2015-02-26,6.5958,6.6417,6.5958,6.604,108331,0
2015-02-27,6.6344,6.6858,6.5733,6.604,167584,0
2015-03-02,6.6572,6.7107,6.5958,6.6572,166876,0
2015-03-03,6.6112,6.6726,6.497,6.6572,167003,0
2015-03-04,6.6417,6.6417,6.5273,6.566,95094,0
2015-03-05,6.6112,6.7031,6.5733,6.6726,141205,0
2015-03-06,6.6495,6.6882,6.604,6.6344,78984,0
2015-03-09,6.6344,6.6953,6.6112,6.6495,115921,0
2015-03-10,6.6344,6.6726,6.5811,6.6495,103218,0
2015-03-11,6.6495,6.7107,6.6112,6.6882,120510,0
2015-03-12,6.6882,6.7488,6.6112,6.7411,113698,0
2015-03-13,6.7639,6.8174,6.6572,6.7946,179846,0
2015-03-16,6.8707,6.8707,6.7946,6.7946,238787,0
2015-03-17,6.8328,6.8328,6.6726,6.8099,152993,0
2015-03-18,6.8254,6.8254,6.7717,6.8254,162312,0
2015-03-19,6.7944,6.8869,6.7407,6.8711,97469,0
2015-03-20,6.9022,6.9942,6.9022,6.9405,216536,0
2015-03-23,6.9255,7.0024,6.8869,6.9175,183243,0
2015-03-24,6.9486,6.9641,6.9175,6.933,82263,0
2015-03-25,6.9486,6.9486,6.9022,6.9405,124887,0
2015-03-26,6.933,6.9486,6.8637,6.933,93308,0
2015-03-27,6.9022,6.9486,6.8637,6.9022,86942,0
2015-03-30,6.9255,6.9486,6.8254,6.91,146203,0
2015-03-31,6.91,6.9641,6.7636,6.779,331256,0
2015-04-01,6.8099,6.8484,6.7407,6.7944,116962,0
2015-04-02,6.779,6.833,6.7407,6.8254,101494,0
2015-04-06,6.7407,6.8711,6.7328,6.8407,122162,0
2015-04-07,6.8869,6.9022,6.7868,6.8711,122761,0
2015-04-08,6.833,6.8792,6.7407,6.779,147500,0
2015-04-09,6.7407,6.8175,6.7407,6.8175,66331,0
2015-04-10,6.7868,6.8792,6.7559,6.7559,80707,0
2015-04-13,6.7328,6.7868,6.6943,6.7023,71086,0
2015-04-14,6.7254,6.8023,6.6943,6.7717,67447,0
2015-04-15,6.7559,6.8869,6.7559,6.8023,111782,0
2015-04-16,6.7717,6.8484,6.7559,6.8484,96029,0
2015-04-17,6.7944,6.8792,6.7559,6.8561,129051,0
2015-04-20,6.8637,6.9022,6.8484,6.8484,130594,0
2015-04-21,6.8484,6.8869,6.8254,6.8711,67281,0
2015-04-22,6.8949,6.9179,6.8483,6.8636,67161,0
2015-04-23,6.9179,6.9722,6.887,6.9494,148408,0
2015-04-24,6.9336,6.9647,6.8637,6.8908,72520,0
2015-04-27,6.9024,6.9024,6.7939,6.8017,115399,0
2015-04-28,6.8404,6.887,6.8094,6.8792,58514,0
2015-04-29,6.9024,6.9024,6.817,6.8251,108184,0
2015-04-30,6.8326,6.887,6.7863,6.8094,111921,0
2015-05-01,6.8404,6.8711,6.7863,6.8094,42679,0
2015-05-04,6.8094,6.8949,6.8094,6.8636,137189,0
2015-05-05,6.887,6.9564,6.8483,6.9412,93354,0
2015-05-06,6.9103,6.9103,6.7863,6.817,113873,0
2015-05-07,6.7863,6.887,6.3828,6.4913,333004,0
2015-05-08,6.4913,6.4913,6.3596,6.3984,233378,0
2015-05-11,6.3984,6.6387,6.3206,6.6079,141064,0
2015-05-12,6.6079,6.7474,6.5611,6.6469,144472,0
2015-05-13,6.6697,6.7627,6.6469,6.7317,89742,0
2015-05-14,6.5766,6.8251,6.5766,6.7939,141575,0
2015-05-15,6.7547,6.8409,6.7391,6.8253,55674,0
2015-05-18,6.7706,6.8565,6.7313,6.8253,89104,0
2015-05-19,6.8488,6.8565,6.797,6.8565,70125,0
2015-05-20,6.8642,6.88,6.7939,6.8018,95805,0
2015-05-21,6.8719,6.9423,6.8253,6.8565,119339,0
2015-05-22,6.8642,6.8955,6.7078,6.7236,94782,0
2015-05-26,6.7939,6.8504,6.5826,6.614,128132,0
2015-05-27,6.6219,6.6219,6.4576,6.4733,111922,0
2015-05-28,6.4183,6.489,6.1921,6.2468,250953,0
2015-05-29,6.3405,6.3405,6.2153,6.2386,129700,0
2015-06-01,6.2386,6.4263,6.1292,6.4263,238969,0
2015-06-02,6.4499,6.6456,6.4499,6.5907,101716,0
2015-06-03,6.5907,6.614,6.4658,6.4811,79689,0
2015-06-04,6.4499,6.5516,6.4499,6.489,81738,0
2015-06-05,6.4969,6.5673,6.4969,6.5516,68942,0
2015-06-08,6.5673,6.6062,6.4733,6.5123,80198,0
2015-06-09,6.5204,6.5826,6.4343,6.4424,51455,0
2015-06-10,6.3874,6.4969,6.3874,6.4733,82873,0
2015-06-11,6.5046,6.5177,6.4658,6.489,82154,0
2015-06-12,6.4499,6.4811,6.4109,6.4499,42978,0
2015-06-15,6.4109,6.528,6.4109,6.5123,65488,0
2015-06-16,6.489,6.5123,6.4576,6.5123,65747,0
2015-06-17,6.5123,6.544,6.4729,6.5123,42237,0
2015-06-18,6.5205,6.5281,6.4337,6.4808,47563,0
2015-06-19,6.4968,6.544,6.4418,6.4418,63416,0
2015-06-22,6.4257,6.5045,6.4022,6.4337,87389,0
2015-06-23,6.3783,6.5004,6.3548,6.3625,82382,0
2015-06-24,6.3863,6.41,6.3468,6.3863,56567,0
2015-06-25,6.3783,6.3863,6.2917,6.3156,99564,0
2015-06-26,6.2917,6.3625,6.2679,6.3625,54667,0
2015-06-29,6.2601,6.3156,6.2447,6.2679,118587,0
2015-06-30,6.276,6.3863,6.2288,6.2288,120505,0
2015-07-01,6.3231,6.3468,6.2288,6.3312,92587,0
2015-07-02,6.3231,6.4572,6.3231,6.4572,82441,0
2015-07-06,6.4257,6.4808,6.4022,6.4494,46928,0
2015-07-07,6.4494,6.4654,6.2996,6.394,70392,0
2015-07-08,6.3468,6.3863,6.2838,6.3156,75848,0
2015-07-09,6.3231,6.3863,6.2917,6.3783,79276,0
2015-07-10,6.3783,6.3783,6.3073,6.3468,65449,0
2015-07-13,6.3863,6.41,6.3388,6.3783,43754,0
2015-07-14,6.3783,6.4494,6.3783,6.4175,36533,0
2015-07-15,6.4022,6.4572,6.3156,6.3863,73151,0
2015-07-16,6.3783,6.4968,6.3625,6.4654,127468,0
2015-07-17,6.4729,6.5045,6.4337,6.5045,63287,0
2015-07-20,6.5045,6.5045,6.3863,6.41,75465,0
2015-07-21,6.394,6.5045,6.394,6.4572,89035,0
2015-07-22,6.4255,6.4655,6.2905,6.3218,76456,0
2015-07-23,6.3302,6.4096,6.2905,6.3699,92424,0
2015-07-24,6.354,6.4096,6.2265,6.2265,102737,0
2015-07-27,6.2106,6.2106,6.0438,6.0835,149517,0
2015-07-28,6.0914,6.2503,6.0279,6.1549,112169,0
2015-07-29,6.1313,6.3061,6.1313,6.2503,57719,0
2015-07-30,6.2584,6.4017,6.2584,6.3377,78092,0
2015-07-31,6.3459,6.3857,6.2106,6.2822,123483,0
2015-08-03,6.2905,6.4572,6.2584,6.3142,112903,0
2015-08-04,6.354,6.5605,6.3061,6.4731,127259,0
2015-08-05,6.5371,6.5371,6.4255,6.4335,90165,0
2015-08-06,6.4171,6.4493,6.365,6.4171,118689,0
2015-08-07,6.4416,6.505,6.4171,6.4493,60860,0
2015-08-10,6.4655,6.5371,6.4416,6.5127,56335,0
2015-08-11,6.489,6.5527,6.4416,6.5371,85889,0
2015-08-12,6.4971,6.5371,6.4811,6.5127,53694,0
2015-08-13,6.521,6.5527,6.505,6.521,96200,0
2015-08-14,6.505,6.5845,6.505,6.5448,70668,0
2015-08-17,6.5527,6.6639,6.5527,6.656,149642,0
2015-08-18,6.6237,6.6799,6.5758,6.616,86416,0
2015-08-19,6.5758,6.656,6.5758,6.5758,52626,0
2015-08-20,6.4875,6.7201,6.4875,6.6886,93277,0
2015-08-21,6.6886,6.9286,6.6886,6.8247,277453,0
2015-08-24,6.6721,6.7524,6.2552,6.295,503808,0
2015-08-25,6.4475,6.5597,6.4154,6.4314,162108,0
2015-08-26,6.4798,6.7201,6.4636,6.5999,220589,0
2015-08-27,6.8805,6.9771,6.7362,6.9207,440560,0
2015-08-28,6.9771,7.089,6.9445,7.0572,303015,0
2015-08-31,7.1051,7.3375,7.0489,7.2735,369728,0
2015-09-01,7.1374,7.1451,7.0171,7.1374,254006,0
2015-09-02,7.1694,7.1775,6.9129,6.961,185300,0
2015-09-03,6.9928,7.0572,6.8966,7.0251,100007,0
2015-09-04,6.9848,7.0171,6.9445,6.9848,104995,0
2015-09-08,7.0647,7.2174,7.041,7.1451,228819,0
2015-09-09,7.2174,7.4179,7.1451,7.2574,683972,0
2015-09-10,7.2975,7.2975,6.9771,7.041,252967,0
2015-09-11,7.1531,7.2014,7.0647,7.1531,205628,0
2015-09-14,7.1852,7.2735,7.1451,7.1852,158991,0
2015-09-15,7.1935,7.2574,7.1775,7.2415,125822,0
2015-09-16,7.2415,7.2415,7.1531,7.2014,115968,0
2015-09-17,7.1851,7.2336,7.1123,7.1123,163109,0
2015-09-18,7.0964,7.2254,7.0964,7.2014,81908,0
2015-09-21,7.2661,7.274,7.2095,7.2499,87228,0
2015-09-22,7.2095,7.274,7.1934,7.2336,76832,0
2015-09-23,7.2336,7.3386,7.2095,7.2822,91634,0
2015-09-24,7.2419,7.347,7.2042,7.3226,78323,0
2015-09-25,7.3226,7.3791,7.2499,7.2578,148843,0
2015-09-28,7.2254,7.2981,6.8137,6.8458,380750,0
2015-09-29,6.8377,6.9104,6.5792,6.6196,372538,0
2015-09-30,6.6357,6.7973,6.5388,6.5708,300285,0
2015-10-01,6.5708,6.8944,6.5708,6.8052,157380,0
2015-10-02,6.7811,7.1934,6.7568,7.0235,122861,0
2015-10-05,7.0477,7.1962,6.9104,7.0318,205583,0
2015-10-06,7.0477,7.2095,6.983,7.1526,118408,0
2015-10-07,7.1609,7.2201,7.0842,7.1526,140722,0
2015-10-08,7.1446,7.274,7.1287,7.2336,83391,0
2015-10-09,7.2336,7.274,7.0723,7.0802,115560,0
2015-10-12,7.1446,7.2336,7.1206,7.2336,87263,0
2015-10-13,7.2095,7.2254,7.1123,7.1773,53697,0
2015-10-14,7.1773,7.2254,7.1287,7.1369,53448,0
2015-10-15,7.1287,7.274,7.1287,7.2578,101332,0
2015-10-16,7.2336,7.3145,7.2336,7.2981,150820,0
2015-10-19,7.3145,7.347,7.1526,7.2904,109114,0
2015-10-20,7.274,7.3065,7.1609,7.2499,72377,0
2015-10-21,7.274,7.3145,7.2419,7.2822,76586,0
2015-10-22,7.2905,7.3635,7.2905,7.3391,69609,0
2015-10-23,7.3635,7.3635,7.1928,7.2089,115155,0
2015-10-26,7.2089,7.2576,7.1516,7.2332,96983,0
2015-10-27,6.8671,6.9484,6.761,6.9153,726892,0
2015-10-28,6.9401,6.9401,6.8671,6.9075,257564,0
2015-10-29,6.8671,6.9971,6.8671,6.9647,210544,0
2015-10-30,6.9808,7.1112,6.9318,7.0542,402549,0
2015-11-02,7.1112,7.1112,7.0297,7.1112,290769,0
2015-11-03,7.1112,7.1357,7.0785,7.1112,225151,0
2015-11-04,7.1029,7.1516,7.0949,7.1276,148004,0
2015-11-05,7.1276,7.1598,7.0706,7.0949,161681,0
2015-11-06,7.0706,7.1276,7.0542,7.1112,126817,0
2015-11-09,7.1276,7.1276,7.0542,7.1029,166124,0
2015-11-10,7.1029,7.1276,7.0055,7.0785,137745,0
2015-11-11,7.0949,7.1276,7.046,7.0706,115520,0
2015-11-12,7.046,7.1029,7.0055,7.1029,116751,0
2015-11-13,7.1278,7.1603,7.0457,7.0948,105461,0
2015-11-16,7.0619,7.1278,7.0291,7.1112,75502,0
2015-11-17,7.1192,7.1278,7.0537,7.0866,84030,0
2015-11-18,7.0783,7.1688,7.0619,7.1603,183521,0
2015-11-19,7.1688,7.177,7.0948,7.1521,113866,0
2015-11-20,7.1359,7.185,7.1029,7.1278,121658,0
2015-11-23,7.1439,7.1603,7.0866,7.1278,183521,0
2015-11-24,7.1439,7.2179,7.1204,7.2016,196103,0
2015-11-25,7.2098,7.2179,7.1359,7.2016,103875,0
2015-11-27,7.2179,7.2179,7.1029,7.2179,95232,0
2015-11-30,7.2098,7.2343,7.1359,7.185,234427,0
2015-12-01,7.1934,7.3,7.1603,7.2753,324299,0
2015-12-02,7.2426,7.2568,7.177,7.2426,105131,0
2015-12-03,7.2261,7.2426,7.0207,7.0291,189249,0
2015-12-04,7.0207,7.0948,6.8977,6.9882,265725,0
2015-12-07,6.947,6.9882,6.7088,6.8566,328072,0
2015-12-08,6.832,6.832,6.6597,6.7909,120114,0
2015-12-09,6.7416,6.8485,6.6597,6.7416,166715,0
2015-12-10,6.7583,6.7583,6.487,6.6353,317724,0
2015-12-11,6.5691,6.6102,6.0931,6.2572,531200,0
2015-12-14,6.2572,6.2818,5.5509,5.7235,661835,0
2015-12-15,5.7481,5.8875,5.2471,5.7564,994817,0
2015-12-16,5.8641,6.1378,5.7894,6.0963,229313,0
2015-12-17,6.0963,6.1957,5.9635,6.0051,207369,0
2015-12-18,5.9887,6.0548,5.8891,5.9472,159867,0
2015-12-21,5.9305,6.1378,5.9139,5.9969,174941,0
2015-12-22,5.9635,6.0458,5.8807,5.9305,141462,0
2015-12-23,5.8973,6.0963,5.8558,6.0548,136358,0
2015-12-24,6.0632,6.1544,6.0548,6.1214,48647,0
2015-12-28,6.1131,6.1544,5.8891,5.8891,223017,0
2015-12-29,5.9305,5.9969,5.8059,5.9222,226824,0
2015-12-30,5.8726,5.9305,5.8059,5.9139,147577,0
2015-12-31,5.9222,6.1214,5.8891,6.0632,191702,0
2016-01-04,5.972,6.1294,5.9472,6.1214,146173,0
2016-01-05,6.1378,6.1874,5.9804,6.0632,84435,0
2016-01-06,5.9635,6.0228,5.9305,5.9887,128578,0
2016-01-07,5.8558,5.9057,5.7646,5.831,198628,0
2016-01-08,5.8478,5.9222,5.8059,5.8641,144757,0
2016-01-11,5.8641,5.8668,5.7315,5.7399,216857,0
2016-01-12,5.7564,5.7862,5.1508,5.3501,525406,0
2016-01-13,5.2172,5.3418,5.1009,5.1343,371728,0
2016-01-14,5.0513,5.0596,3.9895,4.421,1207359,0
2016-01-15,4.2301,4.3545,3.9067,4.0393,590075,0
2016-01-19,4.0393,4.3296,4.0393,4.1637,523489,0
2016-01-20,4.1722,4.2311,3.9871,4.1805,388420,0
2016-01-21,4.2983,5.2825,4.2983,4.8538,771633,0
2016-01-22,4.8366,5.1731,4.8053,5.106,378448,0
2016-01-25,5.106,5.1144,4.8117,4.8872,216210,0
2016-01-26,4.8702,5.1563,4.8538,5.106,242144,0
2016-01-27,5.0303,5.2825,5.0303,5.2324,135049,0
2016-01-28,5.3078,5.4591,5.2486,5.316,150984,0
2016-01-29,5.3582,5.3582,5.0597,5.0889,268647,0
2016-02-01,5.0638,5.3582,5.0035,5.3247,224248,0
2016-02-02,5.3247,5.35,5.005,5.0387,236665,0
2016-02-03,5.1143,5.2825,5.0303,5.2486,154725,0
2016-02-04,5.1563,5.2825,5.1395,5.1815,90870,0
2016-02-05,5.1563,5.2112,5.0889,5.0975,73386,0
2016-02-08,5.047,5.2574,4.7357,5.2153,383293,0
2016-02-09,5.0387,5.047,4.6936,4.803,271909,0
2016-02-10,4.7527,4.9964,4.7105,4.9798,174671,0
2016-02-11,4.9124,4.9688,4.7357,4.8199,219384,0
2016-02-12,4.7527,5.047,4.7365,5.0387,142403,0
2016-02-16,5.0983,5.3789,5.0555,5.3789,172712,0
2016-02-17,5.43,5.43,5.175,5.26,147498,0
2016-02-18,5.26,5.3493,5.1917,5.26,92416,0
2016-02-19,5.1833,5.26,5.1322,5.26,62052,0
2016-02-22,5.2343,5.3364,5.1917,5.2513,128444,0
2016-02-23,5.2003,5.311,5.2003,5.2343,87392,0
2016-02-24,5.2087,5.4995,5.2087,5.4217,131123,0
2016-02-25,5.4131,5.4643,5.3021,5.4643,86408,0
2016-02-26,5.4557,5.6087,5.4045,5.575,121949,0
2016-02-29,5.6345,5.9066,5.6087,5.8045,218309,0
2016-03-01,5.8642,5.8981,5.6854,5.7109,141088,0
2016-03-02,5.6771,5.7789,5.6431,5.7452,117589,0
2016-03-03,5.6939,6.0089,5.6599,5.8813,171719,0
2016-03-04,5.9325,6.1704,5.9066,5.9578,210888,0
2016-03-07,6.0432,6.2476,5.9832,6.0343,249165,0
2016-03-08,6.094,6.1112,5.9578,5.9748,142626,0
2016-03-09,5.9919,6.2813,5.9832,6.2301,165263,0
2016-03-10,6.1112,6.2129,5.9663,6.0515,111798,0
2016-03-11,6.094,6.2556,6.094,6.2386,83752,0
2016-03-14,6.2301,6.3747,6.1704,6.358,264680,0
2016-03-15,6.3408,6.4481,6.2813,6.4345,118920,0
2016-03-16,6.3919,6.4597,6.3919,6.4345,81206,0
2016-03-17,6.3227,6.5032,6.1509,6.1941,228961,0
2016-03-18,6.2628,6.2969,6.1593,6.2541,116024,0
2016-03-21,6.2541,6.2797,6.1593,6.2628,69127,0
2016-03-22,6.2628,6.4001,6.1956,6.3484,93689,0
2016-03-23,6.3143,6.4689,6.3143,6.3314,80454,0
2016-03-24,6.3572,6.3572,6.1593,6.2712,60443,0
2016-03-28,6.2283,6.4001,6.2236,6.3656,88805,0
2016-03-29,6.2283,6.3572,6.2283,6.3314,75826,0
2016-03-30,6.2541,6.4258,6.2541,6.3741,86191,0
2016-03-31,6.4001,6.4169,6.2367,6.4001,196939,0
2016-04-01,6.3227,6.4345,6.2712,6.4345,54119,0
2016-04-04,6.4001,6.4001,6.2367,6.2797,147341,0
2016-04-05,6.2367,6.3572,6.2367,6.2712,47752,0
2016-04-06,6.2969,6.3572,6.2712,6.3227,57994,0
2016-04-07,6.2712,6.3227,6.1852,6.2283,144202,0
2016-04-08,6.2797,6.3143,6.1852,6.2454,65608,0
2016-04-11,6.2367,6.3054,6.1852,6.2199,56573,0
2016-04-12,6.211,6.2712,6.1941,6.2454,45453,0
2016-04-13,6.2712,6.4258,6.2712,6.4001,160908,0
2016-04-14,6.3741,6.4345,6.3572,6.3741,57456,0
2016-04-15,6.3572,6.4258,6.3314,6.3914,59135,0
2016-04-18,6.4169,6.5377,6.4001,6.5117,136452,0
2016-04-19,6.5032,6.589,6.4429,6.5805,87536,0
2016-04-20,6.6325,6.6326,6.3985,6.5024,157386,0
2016-04-21,6.4851,6.6065,6.459,6.4938,92832,0
2016-04-22,6.4938,6.52,6.4157,6.4331,44773,0
2016-04-25,6.468,6.5024,6.4157,6.442,79222,0
2016-04-26,6.442,6.6411,6.4247,6.589,73415,0
2016-04-27,6.589,6.6325,6.52,6.6237,92236,0
2016-04-28,6.6237,6.6237,6.5459,6.589,65723,0
2016-04-29,6.589,6.6411,6.5113,6.6237,72146,0
2016-05-02,6.6325,6.6325,6.5373,6.5544,78636,0
2016-05-03,6.5373,6.577,6.4331,6.4504,95430,0
2016-05-04,6.4766,6.5024,6.4157,6.4766,67847,0
2016-05-05,6.3812,6.4851,6.2683,6.2855,130201,0
2016-05-06,6.2683,6.3723,6.1295,6.1988,167678,0
2016-05-09,6.1988,6.2855,5.9344,5.9821,188908,0
2016-05-10,5.9821,6.2855,5.9821,6.1556,185932,0
2016-05-11,6.1295,6.1905,6.0864,6.1384,62862,0
2016-05-12,6.121,6.1556,6.0342,6.0951,104769,0
2016-05-13,6.0805,6.1294,6.0362,6.0951,127746,0
2016-05-16,6.0691,6.3723,6.0603,6.1988,164096,0
2016-05-17,6.2251,6.2251,6.1117,6.1288,87521,0
2016-05-18,6.1203,6.2515,6.1203,6.1904,63897,0
2016-05-19,6.1377,6.1815,5.9575,6.1642,125767,0
2016-05-20,6.1288,6.1726,6.0764,6.1463,85213,0
2016-05-23,6.1463,6.4356,6.1463,6.3828,103880,0
2016-05-24,6.444,6.453,6.366,6.374,64861,0
2016-05-25,6.3916,6.4091,6.3042,6.3478,54175,0
2016-05-26,6.339,6.374,6.2342,6.2691,27519,0
2016-05-27,6.2865,6.339,6.2777,6.2952,34932,0
2016-05-31,6.2952,6.4615,6.2603,6.3478,91871,0
2016-06-01,6.339,6.4616,6.3305,6.4356,58664,0
2016-06-02,6.4265,6.5492,6.3478,6.4356,81441,0
2016-06-03,6.453,6.4616,6.2691,6.339,105785,0
2016-06-06,6.339,6.453,6.3042,6.3828,106999,0
2016-06-07,6.374,6.4356,6.2691,6.4091,140207,0
2016-06-08,6.4005,6.4005,6.3042,6.3567,88200,0
2016-06-09,6.374,6.4005,6.3128,6.3916,108233,0
2016-06-10,6.374,6.3828,6.2603,6.3567,98159,0
2016-06-13,6.3478,6.3567,6.1988,6.339,106742,0
2016-06-14,6.3305,6.374,6.0939,6.2165,161930,0
2016-06-15,6.2519,6.3668,6.1369,6.3226,121224,0
2016-06-16,6.2607,6.3051,6.1457,6.1986,72717,0
2016-06-17,6.1546,6.3139,6.1546,6.2872,54018,0
2016-06-20,6.2959,6.349,6.2519,6.3139,92003,0
2016-06-21,6.2872,6.3139,6.2165,6.2519,68187,0
2016-06-22,6.2607,6.3581,6.2475,6.3403,52057,0
2016-06-23,6.3668,6.4112,6.2873,6.4022,81975,0
2016-06-24,6.1722,6.3933,6.1105,6.3581,94842,0
2016-06-27,6.3139,6.3756,6.1546,6.2252,131681,0
2016-06-28,6.2607,6.3933,6.235,6.3756,82555,0
2016-06-29,6.4375,6.4375,6.3226,6.4022,43341,0
2016-06-30,6.4375,6.4375,6.3668,6.4022,96484,0
2016-07-01,6.4197,6.5436,6.4022,6.5436,108543,0
2016-07-05,6.5436,6.5436,6.4464,6.5172,111522,0
2016-07-06,6.5347,6.5792,6.4818,6.5527,118721,0
2016-07-07,6.6321,6.809,6.5966,6.7913,280947,0
2016-07-08,6.809,6.8363,6.6321,6.7735,304419,0
2016-07-11,6.8532,6.9062,6.8003,6.8886,163802,0
2016-07-12,6.9327,6.9679,6.8532,6.8974,107284,0
2016-07-13,6.9414,6.9593,6.8532,6.915,196581,0
2016-07-14,7.021,7.021,6.9151,6.9327,151743,0
2016-07-15,6.9593,6.9593,6.8886,6.8886,77526,0
2016-07-18,6.9508,7.1008,6.9248,7.0301,213079,0
2016-07-19,7.0477,7.0653,7.0036,7.0566,119520,0
2016-07-20,7.1281,7.1582,7.0387,7.1188,98242,0
2016-07-21,7.1012,7.1101,6.9583,7.012,88260,0
2016-07-22,7.0032,7.0834,7.0032,7.0834,46149,0
2016-07-25,7.1188,7.1281,7.0654,7.1188,104297,0
2016-07-26,7.1281,7.1458,7.0581,7.0923,106259,0
2016-07-27,7.1281,7.1548,7.0477,7.0967,103717,0
2016-07-28,7.1012,7.1548,7.1012,7.137,71458,0
2016-07-29,7.137,7.1548,7.0654,7.1281,82866,0
2016-08-01,7.137,7.1636,7.0032,7.1188,130561,0
2016-08-02,7.137,7.1636,7.0207,7.0566,165148,0
2016-08-03,7.0834,7.1992,7.0299,7.1992,103293,0
2016-08-04,7.1992,7.2261,7.137,7.2172,99315,0
2016-08-05,7.2172,7.4044,7.2172,7.3777,105013,0
2016-08-08,7.4044,7.4939,7.3601,7.429,181013,0
2016-08-09,7.4134,7.4755,7.392,7.4313,158989,0
2016-08-10,7.458,7.5025,7.3333,7.4755,136611,0
2016-08-11,7.4939,7.5069,7.4313,7.5025,84457,0
2016-08-12,7.4939,7.5025,7.449,7.4669,105588,0
2016-08-15,7.485,7.583,7.458,7.574,459416,0
2016-08-16,7.574,7.6274,7.5562,7.6274,185389,0
2016-08-17,7.6274,7.6274,7.4044,7.5784,198511,0
2016-08-18,7.619,7.6459,7.556,7.6412,73432,0
2016-08-19,7.6371,7.6729,7.601,7.664,102966,0
2016-08-22,7.6547,7.6908,7.6371,7.6729,97340,0
2016-08-23,7.664,7.6818,7.6459,7.6729,77992,0
2016-08-24,7.6729,7.6908,7.6459,7.664,77605,0
2016-08-25,7.664,7.6729,7.5649,7.583,144368,0
2016-08-26,7.619,7.7179,7.619,7.664,127130,0
2016-08-29,7.664,7.7179,7.664,7.6908,134490,0
2016-08-30,7.7179,7.817,7.6986,7.7807,153394,0
2016-08-31,7.7988,7.8259,7.6999,7.817,72806,0
2016-09-01,7.8259,7.8708,7.7087,7.7629,113265,0
2016-09-02,7.7808,7.7808,7.7087,7.7808,88160,0
2016-09-06,7.7357,7.7988,7.7357,7.7808,115752,0
2016-09-07,7.79,7.8346,7.7357,7.8346,129024,0
2016-09-08,7.79,7.82,7.7357,7.772,118305,0
2016-09-09,7.7629,7.7719,7.529,7.61,183857,0
2016-09-12,7.529,7.5688,7.1962,7.2231,442216,0
2016-09-13,7.214,7.313,7.0882,7.2591,248178,0
2016-09-14,7.3043,7.43,7.2591,7.3584,136157,0
2016-09-15,7.3222,7.367,7.2502,7.2859,84435,0
2016-09-16,7.3043,7.3399,7.2502,7.3222,98368,0
2016-09-19,7.3587,7.5399,7.3587,7.4673,103635,0
2016-09-20,7.449,7.4673,7.4036,7.4309,92788,0
2016-09-21,7.4402,7.4582,7.3947,7.4582,49777,0
2016-09-22,7.4402,7.4582,7.2222,7.2585,204303,0
2016-09-23,7.1406,7.3313,7.1406,7.1951,103084,0
2016-09-26,7.2404,7.2856,7.2042,7.2042,51477,0
2016-09-27,7.2042,7.3947,7.2042,7.2767,110364,0
2016-09-28,7.2677,7.3313,7.2404,7.3041,102174,0
2016-09-29,7.2677,7.3313,7.2677,7.3129,30546,0
2016-09-30,7.3401,7.4582,7.3042,7.3764,85323,0
2016-10-03,7.3222,7.4128,7.2767,7.3587,86382,0
2016-10-04,7.3947,7.449,7.3947,7.449,53967,0
2016-10-05,7.4673,7.4947,7.4216,7.422,79037,0
2016-10-06,7.4128,7.4947,7.4128,7.4582,49111,0
2016-10-07,7.4947,7.4947,7.4128,7.422,58435,0
2016-10-10,7.4309,7.4852,7.3947,7.422,78099,0
2016-10-11,7.4128,7.4582,7.3674,7.3858,90681,0
2016-10-12,7.3492,7.4853,7.3492,7.4673,63999,0
2016-10-13,7.4036,7.5603,7.4036,7.549,107443,0
2016-10-14,7.5672,7.6667,7.5557,7.6396,114880,0
2016-10-17,7.6305,7.6396,7.549,7.558,130278,0
2016-10-18,7.6217,7.8472,7.6111,7.8032,198396,0
2016-10-19,7.8211,7.8211,7.684,7.7024,127147,0
2016-10-20,7.6475,7.7115,7.4645,7.492,115538,0
2016-10-21,7.501,7.6565,7.501,7.6017,40901,0
2016-10-24,7.5835,7.6565,7.5377,7.6201,52731,0
2016-10-25,7.6384,7.6384,7.4829,7.492,85731,0
2016-10-26,7.2266,7.2541,7.0893,7.1901,892417,0
2016-10-27,7.2266,7.2724,7.2176,7.2176,255817,0
2016-10-28,7.2448,7.2448,7.1442,7.1991,103529,0
2016-10-31,7.2266,7.2633,7.1078,7.1167,200364,0
2016-11-01,7.0893,7.1382,6.8606,6.9065,415924,0
2016-11-02,6.9065,6.9615,6.7875,6.8516,171433,0
2016-11-03,6.8333,6.8423,6.705,6.7418,175668,0
2016-11-04,6.7601,7.1078,6.7418,7.0803,178825,0
2016-11-07,7.2816,7.2816,7.1167,7.1535,135312,0
2016-11-08,7.181,7.181,7.1078,7.1442,78578,0
2016-11-09,7.0893,7.2448,7.0438,7.1901,217921,0
2016-11-10,7.2084,7.2633,7.1901,7.2541,150446,0
2016-11-11,7.2908,7.3364,7.2745,7.3364,178552,0
2016-11-14,7.4098,7.4554,7.3669,7.428,296877,0
2016-11-15,7.354,7.4648,7.354,7.3818,102252,0
2016-11-16,7.3818,7.4187,7.3382,7.3728,120692,0
2016-11-17,7.3451,7.4187,7.3443,7.4187,86207,0
2016-11-18,7.3818,7.474,7.3451,7.474,167837,0
2016-11-21,7.5016,7.5016,7.3357,7.4187,245407,0
2016-11-22,7.4926,7.5016,7.4096,7.5016,168438,0
2016-11-23,7.4557,7.5016,7.4557,7.4926,166936,0
2016-11-25,7.5016,7.6676,7.4926,7.6676,164625,0
2016-11-28,7.6032,7.6218,7.4464,7.474,186088,0
2016-11-29,7.511,7.5755,7.4648,7.5479,189522,0
2016-11-30,7.5941,7.6495,7.428,7.6309,286038,0
2016-12-01,7.6399,7.8432,7.6032,7.7969,236316,0
2016-12-02,7.7508,7.7785,7.6676,7.7325,108885,0
2016-12-05,7.714,7.7601,7.6954,7.7416,127373,0
2016-12-06,7.7508,7.8432,7.7416,7.8062,136399,0
2016-12-07,7.8247,7.8801,7.7785,7.8156,185185,0
2016-12-08,7.7785,7.8892,7.7343,7.8525,147854,0
2016-12-09,7.9354,8.0785,7.8534,7.9999,362034,0
2016-12-12,8.0185,8.2769,8.0185,8.2769,455205,0
2016-12-13,8.286,8.286,7.9909,8.1106,367441,0
2016-12-14,8.0738,8.4984,8.0738,8.3413,402028,0
2016-12-15,8.36,8.4797,8.2305,8.4153,359664,0
2016-12-16,8.4618,8.4618,8.22,8.4153,1173435,0
2016-12-19,8.4059,8.778,8.3781,8.7129,280306,0
2016-12-20,8.7407,8.941,8.4246,8.7407,418485,0
2016-12-21,8.6663,8.8987,8.6477,8.778,256777,0
2016-12-22,8.7129,8.8987,8.6663,8.8243,169448,0
2016-12-23,8.7407,8.8125,8.4711,8.5082,198205,0
2016-12-27,8.5269,8.7407,8.5174,8.6477,164666,0
2016-12-28,8.6198,8.6745,8.5362,8.5362,124004,0
2016-12-29,8.5269,8.7501,8.5269,8.6756,174670,0
2016-12-30,8.7313,8.8151,8.6385,8.7313,202809,0
2017-01-03,8.7222,8.9915,8.6105,8.9364,327677,0
2017-01-04,9.0009,9.2056,8.9364,9.1501,336313,0
2017-01-05,9.1873,9.1873,8.9635,9.1031,166521,0
2017-01-06,9.1031,9.1031,8.7872,8.7963,255923,0
2017-01-09,8.8243,8.9774,8.6942,8.7129,272108,0
2017-01-10,8.7685,8.7872,8.7034,8.7501,182397,0
2017-01-11,8.7501,8.9269,8.7222,8.8616,130739,0
2017-01-12,8.8616,8.8616,8.7306,8.8058,143202,0
2017-01-13,8.8336,8.8988,8.764,8.8058,99550,0
2017-01-17,8.8522,8.9176,8.7964,8.8895,176150,0
2017-01-18,8.9269,8.9269,8.7675,8.8333,149280,0
2017-01-19,8.8238,8.8519,8.7491,8.7583,160047,0
2017-01-20,8.8053,8.8988,8.7395,8.8988,77250,0
2017-01-23,8.8238,8.9082,8.7395,8.8614,113573,0
2017-01-24,8.8895,8.9832,8.8497,8.9643,163698,0
2017-01-25,8.9832,9.0397,8.941,9.0208,116297,0
2017-01-26,9.0397,9.0397,8.9551,9.0208,132438,0
2017-01-27,8.9735,9.0208,8.9176,9.0115,79651,0
2017-01-30,8.9924,9.0115,8.8988,8.9456,163366,0
2017-01-31,8.9364,9.0575,8.8849,8.9735,169385,0
2017-02-01,8.9456,9.0673,8.8988,8.9924,178413,0
2017-02-02,8.9924,9.0861,8.9924,9.0208,142700,0
2017-02-03,9.0861,9.1891,9.0397,9.1708,181601,0
2017-02-06,9.1329,9.2543,9.1233,9.2075,116203,0
2017-02-07,9.2267,9.2922,9.1891,9.2825,204933,0
2017-02-08,9.2922,9.2937,9.1329,9.2825,166422,0
2017-02-09,9.1891,9.2446,9.0491,9.1978,242088,0
2017-02-10,9.0958,9.1519,8.5334,8.8988,1002106,0
2017-02-13,9.0861,9.0861,8.7491,8.8614,502951,0
2017-02-14,8.9558,8.9558,8.7859,8.899,218535,0
2017-02-15,8.9274,8.9274,8.7859,8.8331,139776,0
2017-02-16,8.8802,8.9369,8.7482,8.7952,134524,0
2017-02-17,8.7859,8.7859,8.6349,8.6821,184080,0
2017-02-21,8.6254,8.6537,8.1819,8.2196,674647,0
2017-02-22,8.2008,8.5783,8.2008,8.531,246514,0
2017-02-23,8.5405,8.7105,8.5072,8.6066,155643,0
2017-02-24,8.6066,8.6631,8.5027,8.6066,94176,0
2017-02-27,8.6254,8.7291,8.5971,8.7009,145577,0
2017-02-28,8.7009,8.7575,8.5878,8.6914,193005,0
2017-03-01,8.7575,8.7575,8.6254,8.6349,176569,0
2017-03-02,8.7009,8.7765,8.6159,8.6349,173757,0
2017-03-03,8.6821,8.6821,8.5971,8.6159,97448,0
2017-03-06,8.6254,8.6914,8.6254,8.6537,94929,0
2017-03-07,8.6537,8.6914,8.6254,8.6443,150742,0
2017-03-08,8.6443,8.6537,8.314,8.333,178227,0
2017-03-09,8.333,8.4913,8.3046,8.314,147491,0
2017-03-10,8.3234,8.492,8.3234,8.4556,90282,0
2017-03-13,8.531,8.6821,8.4932,8.6349,110057,0
2017-03-14,8.5123,8.6821,8.5027,8.5123,94194,0
2017-03-15,8.5216,8.6914,8.5216,8.6349,69264,0
2017-03-16,8.6443,8.7291,8.6349,8.6349,152979,0
2017-03-17,8.6443,8.8331,8.5123,8.6821,345426,0
2017-03-20,8.701,8.7392,8.6535,8.701,83043,0
2017-03-21,8.701,8.726,8.5584,8.5584,107553,0
2017-03-22,8.511,8.6155,8.4918,8.511,98413,0
2017-03-23,8.4063,8.5489,8.3929,8.4824,98206,0
2017-03-24,8.5395,8.625,8.5013,8.587,88521,0
2017-03-27,8.5679,8.6269,8.4443,8.625,127754,0
2017-03-28,8.625,8.701,8.5679,8.5775,75386,0
2017-03-29,8.5584,8.7392,8.5584,8.6535,94233,0
2017-03-30,8.8532,9.0338,8.7866,8.9483,283533,0
2017-03-31,9.0245,9.0338,8.8675,9.0245,177551,0
2017-04-03,9.0338,9.0338,8.701,9.0148,225476,0
2017-04-04,9.0148,9.0328,8.8532,8.958,158961,0
2017-04-05,8.9673,9.0148,8.8549,8.8818,140352,0
2017-04-06,8.9294,8.9806,8.8722,8.958,47050,0
2017-04-07,8.9769,9.0053,8.8911,8.958,76639,0
2017-04-10,8.958,9.1309,8.8532,9.0433,323075,0
2017-04-11,9.0624,9.2621,9.0531,9.1577,423241,0
2017-04-12,9.1577,9.2524,9.0053,9.2046,288358,0
2017-04-13,9.234,9.2524,9.1481,9.1863,104149,0
2017-04-17,9.1766,9.2524,9.1385,9.1863,128747,0
2017-04-18,9.2046,9.3192,9.2007,9.2621,146765,0
2017-04-19,9.3387,9.3387,9.2239,9.234,101411,0
2017-04-20,9.2903,9.3094,9.1281,9.1756,123743,0
2017-04-21,9.2046,9.2903,9.166,9.1756,105592,0
2017-04-24,9.2046,9.2426,9.1473,9.166,122874,0
2017-04-25,9.1949,9.329,9.1756,9.2815,147838,0
2017-04-26,9.3094,9.3969,9.2864,9.3583,95520,0
2017-04-27,9.387,9.4331,9.3683,9.4235,87025,0
2017-04-28,9.4629,9.4828,9.3583,9.4067,228674,0
2017-05-01,9.4331,9.522,9.3583,9.4235,121710,0
2017-05-02,9.4235,9.4729,9.387,9.4431,121210,0
2017-05-03,9.4629,9.4729,9.2239,9.3583,146564,0
2017-05-04,9.3094,9.4431,9.3094,9.387,232618,0
2017-05-05,9.53,9.693,9.4828,9.637,240102,0
2017-05-08,9.617,9.664,9.567,9.637,166514,0
2017-05-09,9.647,9.664,9.4067,9.4156,179984,0
2017-05-10,9.453,9.512,9.3485,9.3683,258631,0
2017-05-11,9.387,9.4729,9.2239,9.4067,229489,0
2017-05-12,9.4331,9.513,9.387,9.453,125957,0
2017-05-15,9.503,9.577,9.448,9.549,136614,0
2017-05-16,9.577,9.656,9.4729,9.627,186601,0
2017-05-17,9.607,9.625,9.4619,9.4917,109572,0
2017-05-18,9.452,9.557,9.452,9.521,66967,0
2017-05-19,9.577,9.647,9.521,9.521,100140,0
2017-05-22,9.617,9.732,9.548,9.712,94180,0
2017-05-23,9.732,9.752,9.712,9.722,94302,0
2017-05-24,9.722,9.732,9.647,9.674,54963,0
2017-05-25,9.674,9.693,9.637,9.637,95048,0
2017-05-26,9.607,9.682,9.567,9.627,82615,0
2017-05-30,9.607,9.647,9.4321,9.4719,169396,0
2017-05-31,9.502,9.651,9.4136,9.4321,244472,0
2017-06-01,9.4818,9.547,9.4321,9.4818,121288,0
2017-06-02,9.512,9.529,9.4719,9.4917,89573,0
2017-06-05,9.512,9.529,9.4818,9.512,111344,0
2017-06-06,9.4818,9.524,9.4371,9.521,77489,0
2017-06-07,9.557,9.557,9.4818,9.4818,122219,0
2017-06-08,9.4719,9.4818,9.4421,9.4421,103312,0
2017-06-09,9.502,9.502,9.4225,9.452,152247,0
2017-06-12,9.452,9.4719,9.4136,9.4421,158148,0
2017-06-13,9.452,9.512,9.4421,9.502,92499,0
2017-06-14,9.502,9.521,9.452,9.521,71592,0
2017-06-15,9.4917,9.567,9.457,9.557,173039,0
2017-06-16,9.557,9.597,9.512,9.587,141106,0
2017-06-19,9.637,9.656,9.521,9.548,111795,0
2017-06-20,9.4907,9.587,9.4709,9.4709,104957,0
2017-06-21,9.511,9.554,9.446,9.4907,104742,0
2017-06-22,9.521,9.548,9.4808,9.521,74592,0
2017-06-23,9.521,9.548,9.501,9.539,58762,0
2017-06-26,9.567,9.593,9.521,9.557,75811,0
2017-06-27,9.557,9.587,9.511,9.521,83229,0
2017-06-28,9.539,9.558,9.511,9.529,73744,0
2017-06-29,9.501,9.607,9.4709,9.548,118101,0
2017-06-30,9.567,9.605,9.539,9.548,121643,0
2017-07-03,9.587,9.617,9.548,9.607,87402,0
2017-07-05,9.617,9.617,9.567,9.617,78929,0
2017-07-06,9.617,9.622,9.539,9.567,54325,0
2017-07-07,9.529,9.567,9.4808,9.521,75549,0
2017-07-10,9.577,9.617,9.539,9.577,126197,0
2017-07-11,9.617,9.617,9.577,9.577,79312,0
2017-07-12,9.577,9.617,9.557,9.607,109669,0
2017-07-13,9.617,9.627,9.521,9.548,114090,0
2017-07-14,9.548,9.597,9.521,9.577,82459,0
2017-07-17,9.617,9.627,9.567,9.567,112223,0
2017-07-18,9.577,9.656,9.577,9.627,80191,0
2017-07-19,9.684,9.704,9.607,9.675,96071,0
2017-07-20,9.684,9.684,9.647,9.675,82850,0
2017-07-21,9.684,9.694,9.66,9.665,181809,0
2017-07-24,9.637,9.684,9.637,9.656,73750,0
2017-07-25,9.665,9.682,9.627,9.627,60376,0
2017-07-26,9.684,9.724,9.557,9.567,175343,0
2017-07-27,9.587,9.69,9.567,9.675,88512,0
2017-07-28,9.607,9.684,9.587,9.647,60783,0
2017-07-31,9.734,9.734,9.597,9.714,89286,0
2017-08-01,9.704,9.714,9.637,9.714,98197,0
2017-08-02,9.684,9.704,9.627,9.675,67493,0
2017-08-03,9.684,9.734,9.617,9.656,121125,0
2017-08-04,9.714,9.734,9.638,9.704,86518,0
2017-08-07,9.734,9.734,9.656,9.684,87136,0
2017-08-08,9.734,9.734,9.675,9.684,88905,0
2017-08-09,9.684,9.694,9.627,9.665,104116,0
2017-08-10,9.665,9.675,9.547,9.557,179459,0
2017-08-11,9.547,9.577,9.2856,9.3231,260202,0
2017-08-14,9.3329,9.606,9.3329,9.557,168377,0
2017-08-15,9.587,9.627,9.4897,9.538,94949,0
2017-08-16,9.557,9.587,9.4304,9.4798,168739,0
2017-08-17,9.4304,9.588,9.3761,9.4106,100354,0
2017-08-18,9.45,9.45,9.2234,9.2825,161845,0
2017-08-21,9.2333,9.2529,8.9771,8.9771,241672,0
2017-08-22,8.9771,9.1544,8.8489,8.9081,212823,0
2017-08-23,8.8884,9.0264,8.8884,9.0066,92554,0
2017-08-24,8.9869,9.115,8.9771,9.0066,107857,0
2017-08-25,9.0559,9.0954,8.9475,9.0066,128875,0
2017-08-28,8.9869,9.1249,8.9869,9.115,62262,0
2017-08-29,9.046,9.0954,9.0165,9.0165,78883,0
2017-08-30,9.0559,9.0973,8.9672,9.0756,82579,0
2017-08-31,9.115,9.115,8.9574,8.9672,196248,0
2017-09-01,9.0362,9.1446,9.0165,9.0756,229610,0
2017-09-05,9.0854,9.1249,9.0165,9.0559,99102,0
2017-09-06,9.0954,9.184,9.0362,9.0559,127113,0
2017-09-07,9.0658,9.108,8.9869,9.0658,96545,0
2017-09-08,9.1348,9.1643,8.9968,9.0066,102217,0
2017-09-11,9.0658,9.1149,9.0066,9.0559,95517,0
2017-09-12,9.0559,9.1091,8.9869,9.0066,98974,0
2017-09-13,8.9968,9.0854,8.9377,9.0658,116568,0
2017-09-14,9.0756,9.115,8.9968,9.0559,110437,0
2017-09-15,9.0658,9.1348,9.046,9.115,155498,0
2017-09-18,9.115,9.2923,9.115,9.1939,237931,0
2017-09-19,9.1641,9.3924,9.1641,9.2634,105694,0
2017-09-20,9.2534,9.3229,9.1641,9.1839,108787,0
2017-09-21,9.1839,9.2534,9.1839,9.1839,61125,0
2017-09-22,9.1839,9.2336,9.1442,9.1839,80466,0
2017-09-25,9.2038,9.3031,9.1641,9.1839,87853,0
2017-09-26,9.174,9.2634,9.174,9.2435,36302,0
2017-09-27,9.2832,9.3329,9.2534,9.2931,104373,0
2017-09-28,9.3229,9.3626,9.2832,9.3527,117411,0
2017-09-29,9.4123,9.4719,9.353,9.4321,106583,0
2017-10-02,9.4321,9.4719,9.3825,9.452,105019,0
2017-10-03,9.452,9.4719,9.4123,9.4321,84604,0
2017-10-04,9.3626,9.4719,9.3329,9.4421,82653,0
2017-10-05,9.4719,9.512,9.452,9.4719,74321,0
2017-10-06,9.4321,9.512,9.4321,9.4818,46481,0
2017-10-09,9.4818,9.512,9.4421,9.4818,108528,0
2017-10-10,9.4818,9.531,9.4421,9.512,90140,0
2017-10-11,9.502,9.551,9.4421,9.502,94464,0
2017-10-12,9.502,9.571,9.4818,9.541,104920,0
2017-10-13,9.571,9.607,9.541,9.571,151658,0
2017-10-16,9.561,9.641,9.543,9.611,117504,0
2017-10-17,9.631,9.68,9.611,9.661,131490,0
2017-10-18,9.68,9.73,9.67,9.73,113511,0
2017-10-19,9.74,9.7699,9.6,9.72,98546,0
2017-10-20,9.73,9.75,9.6952,9.73,96879,0
2017-10-23,9.79,9.7999,9.6,9.76,136428,0
2017-10-24,9.83,9.83,9.7,9.77,165577,0
2017-10-25,9.75,9.77,9.595,9.67,115511,0
2017-10-26,9.67,9.8,9.67,9.76,179346,0
2017-10-27,9.789,9.79,9.7,9.74,89238,0
2017-10-30,9.76,9.79,9.74,9.76,110098,0
2017-10-31,9.78,9.799,9.74,9.74,88725,0
2017-11-01,9.77,9.77,9.74,9.75,61098,0
2017-11-02,9.78,9.78,9.75,9.76,63812,0
2017-11-03,9.77,9.8,9.7595,9.77,85939,0
2017-11-06,9.75,9.78,9.7401,9.76,63741,0
2017-11-07,9.77,9.79,9.75,9.77,96855,0
2017-11-08,9.8,9.8,9.71,9.78,87344,0
2017-11-09,9.8,9.8,9.69,9.71,77552,0
2017-11-10,9.7,9.75,9.65,9.66,86923,0
