Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.7307,5.9246,5.6678,5.7056,28063,0
2005-02-28,5.7368,5.7493,5.6678,5.7244,23738,0
2005-03-01,5.6491,5.8055,5.6491,5.7871,37555,0
2005-03-02,5.7744,5.7932,5.6929,5.7117,23189,0
2005-03-03,5.7681,5.8932,5.6678,5.7806,65073,0
2005-03-04,5.8747,5.8747,5.7744,5.812,11876,0
2005-03-07,5.8683,5.8747,5.7117,5.7557,30790,0
2005-03-08,5.7557,5.8558,5.7307,5.8055,20594,0
2005-03-09,5.7244,5.9308,5.6994,5.6994,35574,0
2005-03-10,5.7871,5.8055,5.7368,5.7429,23488,0
2005-03-11,5.8244,5.8873,5.4801,5.7681,1918634,0
2005-03-14,5.7117,5.7871,5.7117,5.7493,66252,0
2005-03-15,5.7744,5.8244,5.7618,5.7871,40878,0
2005-03-16,5.7932,5.8558,5.6742,5.7179,37180,0
2005-03-17,5.6867,5.7244,5.6742,5.6929,30898,0
2005-03-18,5.6994,5.7307,5.5363,5.6555,90523,0
2005-03-21,5.6994,5.8055,5.6368,5.7995,93405,0
2005-03-22,5.8747,5.8747,5.6555,5.7995,76074,0
2005-03-23,5.8683,5.8683,5.7244,5.7429,39010,0
2005-03-24,5.7493,5.7557,5.6742,5.7056,53782,0
2005-03-28,5.7618,5.8558,5.7179,5.7618,50244,0
2005-03-29,5.8432,5.8621,5.5801,5.5865,96086,0
2005-03-30,5.5865,5.6742,5.5865,5.6115,93836,0
2005-03-31,5.5801,5.7307,5.5801,5.7179,64661,0
2005-04-01,5.6555,5.8244,5.6178,5.8244,17237,0
2005-04-04,5.8558,5.8747,5.7618,5.7871,28579,0
2005-04-05,5.8495,5.9059,5.7995,5.9059,30736,0
2005-04-06,5.9059,5.9499,5.9059,5.9246,24930,0
2005-04-07,5.9246,5.9436,5.8873,5.9308,45549,0
2005-04-08,5.8683,5.9436,5.812,5.9184,11870,0
2005-04-11,6.1187,6.1187,5.7618,5.7932,61184,0
2005-04-12,5.7681,5.8244,5.7618,5.812,37236,0
2005-04-13,5.8182,5.8495,5.7932,5.837,45184,0
2005-04-14,5.8182,5.8432,5.7681,5.7932,24520,0
2005-04-15,5.8558,5.8558,5.7056,5.7493,26457,0
2005-04-18,5.6615,5.8809,5.6368,5.7368,50569,0
2005-04-19,5.7557,5.8747,5.6994,5.7681,38640,0
2005-04-20,5.7681,5.7871,5.7429,5.7557,334399,0
2005-04-21,5.8621,5.8621,5.7618,5.8308,44302,0
2005-04-22,5.7179,5.8244,5.6678,5.6994,46241,0
2005-04-25,5.7618,5.8244,5.6994,5.7368,21038,0
2005-04-26,5.7681,5.8621,5.7681,5.8621,44227,0
2005-04-27,5.837,5.8747,5.7618,5.8432,61396,0
2005-04-28,5.8873,5.9184,5.837,5.9059,35714,0
2005-04-29,5.9436,6.0939,5.8558,6.0939,153248,0
2005-05-02,6.1064,6.1064,5.6804,6.0125,104025,0
2005-05-03,6.0061,6.0498,5.9747,5.9747,90925,0
2005-05-04,5.9499,6.0311,5.8558,5.9499,59492,0
2005-05-05,6.0437,6.3006,5.9499,6.1064,91413,0
2005-05-06,6.1064,6.1064,5.9811,6.0061,84280,0
2005-05-09,6.0624,6.0752,5.8747,5.8932,90874,0
2005-05-10,5.9936,5.9998,5.7618,5.7995,86644,0
2005-05-11,5.7995,6.0689,5.7368,6.0498,76568,0
2005-05-12,5.956,6.1692,5.956,6.1251,45831,0
2005-05-13,6.0187,6.0752,5.9184,6.0061,76547,0
2005-05-16,6.0125,6.0375,5.8997,5.9998,70306,0
2005-05-17,5.9811,5.9873,5.8873,5.9059,53545,0
2005-05-18,5.8244,5.9121,5.8182,5.8432,55364,0
2005-05-19,5.9121,5.9621,5.8809,5.9308,42672,0
2005-05-20,5.9372,5.9499,5.8932,5.9184,29383,0
2005-05-23,5.9184,5.9499,5.9121,5.9308,37191,0
2005-05-24,5.9246,5.9499,5.8873,5.9184,28948,0
2005-05-25,5.8308,5.9184,5.8244,5.8558,70008,0
2005-05-26,5.7995,5.9308,5.7995,5.837,36715,0
2005-05-27,5.8932,5.8932,5.7995,5.8495,29642,0
2005-05-31,5.8873,5.8873,5.7995,5.7995,72904,0
2005-06-01,5.8873,5.8873,5.8182,5.8182,36373,0
2005-06-02,5.7995,5.9121,5.7995,5.8873,30684,0
2005-06-03,5.8809,5.9308,5.8308,5.8558,63727,0
2005-06-06,5.9436,5.9499,5.7932,5.8495,117891,0
2005-06-07,5.9059,5.9499,5.8244,5.8873,47484,0
2005-06-08,5.8308,5.9372,5.8308,5.8683,104906,0
2005-06-09,5.8244,5.8873,5.8244,5.8308,73545,0
2005-06-10,5.8809,5.8997,5.8432,5.8873,43450,0
2005-06-13,5.9499,5.9811,5.8244,5.9184,62418,0
2005-06-14,5.9686,5.9686,5.837,5.8432,107219,0
2005-06-15,5.8621,5.8873,5.7806,5.8308,47503,0
2005-06-16,5.812,5.8621,5.8055,5.8244,38328,0
2005-06-17,5.7493,5.8182,5.6428,5.8055,85563,0
2005-06-20,5.7179,5.9621,5.7179,5.8244,81363,0
2005-06-21,5.8558,5.8873,5.7932,5.8558,30176,0
2005-06-22,5.8558,5.8873,5.8432,5.8621,81138,0
2005-06-23,5.8182,5.8621,5.7995,5.8621,48285,0
2005-06-24,5.7932,5.8621,5.7117,5.7117,239803,0
2005-06-27,5.7056,5.8432,5.7056,5.8244,109216,0
2005-06-28,5.8055,6.0061,5.7995,5.8932,63932,0
2005-06-29,5.9372,5.9372,5.8873,5.9184,33727,0
2005-06-30,5.9372,5.9811,5.9184,5.9184,93562,0
2005-07-01,5.8558,6.1812,5.8558,6.1441,187732,0
2005-07-05,6.1375,6.1441,5.9873,6.0812,47003,0
2005-07-06,6.1441,6.1441,5.9873,6.0498,22029,0
2005-07-07,6.0249,6.0311,5.9686,5.9811,15167,0
2005-07-08,5.956,6.0375,5.9499,6.0187,19138,0
2005-07-11,5.9686,6.0624,5.956,5.956,56681,0
2005-07-12,5.956,6.1064,5.9246,5.9686,517258,0
2005-07-13,6.0562,6.1626,6.0249,6.1375,188599,0
2005-07-14,6.1251,6.1375,6.1064,6.1251,119114,0
2005-07-15,6.1812,6.1812,6.0812,6.1313,131860,0
2005-07-18,6.0939,6.1375,6.0752,6.1064,93005,0
2005-07-19,6.1064,6.1375,6.0939,6.1313,28892,0
2005-07-20,6.1375,6.1692,6.1125,6.1187,131925,0
2005-07-21,6.1375,6.1375,6.0752,6.1313,43276,0
2005-07-22,6.1125,6.1375,6.1125,6.1375,50933,0
2005-07-25,6.0939,6.1375,6.0375,6.0562,97542,0
2005-07-26,6.0562,6.1313,6.0311,6.0375,27665,0
2005-07-27,6.0375,6.0875,5.9873,6.0125,86819,0
2005-07-28,6.0125,6.1251,6.0061,6.0939,21749,0
2005-07-29,6.0498,6.1375,6.0375,6.0939,36748,0
2005-08-01,6.0498,6.1125,6.0187,6.0752,64415,0
2005-08-02,6.1251,6.1313,6.0812,6.1064,58358,0
2005-08-03,6.0752,6.1375,6.0125,6.0939,48858,0
2005-08-04,6.1313,6.1313,6.1064,6.1064,56043,0
2005-08-05,6.1375,6.1375,6.0624,6.0624,27519,0
2005-08-08,6.1064,6.1064,6.0187,6.0311,47098,0
2005-08-09,6.1375,6.5447,6.1313,6.5447,401486,0
2005-08-10,6.5259,6.5447,6.3942,6.5199,94850,0
2005-08-11,6.5447,6.5571,6.4507,6.5447,91576,0
2005-08-12,6.5447,6.5447,6.3942,6.4694,66003,0
2005-08-15,6.4256,6.5259,6.2879,6.2879,65277,0
2005-08-16,6.3318,6.4757,6.3318,6.4507,145383,0
2005-08-17,6.4507,6.6387,6.4507,6.6011,96577,0
2005-08-18,6.6199,6.6387,6.4507,6.5199,67268,0
2005-08-19,6.4507,6.576,6.4382,6.501,47296,0
2005-08-22,6.5133,6.551,6.4382,6.501,64508,0
2005-08-23,6.5133,6.576,6.4571,6.5698,44358,0
2005-08-24,6.6073,6.6324,6.5383,6.6324,37268,0
2005-08-25,6.67,6.67,6.5133,6.5698,75402,0
2005-08-26,6.5199,6.5823,6.4507,6.4883,52138,0
2005-08-29,6.501,6.6387,6.501,6.6387,33653,0
2005-08-30,6.6387,6.7514,6.6011,6.6948,141567,0
2005-08-31,6.7012,6.7451,6.5823,6.7451,95544,0
2005-09-01,6.8077,6.8077,6.6387,6.6948,41884,0
2005-09-02,6.626,6.626,6.4821,6.501,38569,0
2005-09-06,6.5133,6.67,6.5133,6.67,65010,0
2005-09-07,6.7012,6.7012,6.5383,6.6324,30438,0
2005-09-08,6.67,6.67,6.5571,6.6387,17484,0
2005-09-09,6.576,6.6887,6.576,6.5886,31732,0
2005-09-12,6.6199,6.7326,6.5259,6.6948,45789,0
2005-09-13,6.6387,6.7326,6.6324,6.7326,10720,0
2005-09-14,6.6637,6.7326,6.6073,6.7139,22031,0
2005-09-15,6.6764,6.6825,6.5199,6.5447,63710,0
2005-09-16,6.5447,6.5447,6.1375,6.2565,157910,0
2005-09-19,6.2941,6.338,6.1877,6.2191,72127,0
2005-09-20,6.1441,6.2879,6.1441,6.2691,60451,0
2005-09-21,6.2629,6.2691,6.1125,6.1375,58058,0
2005-09-22,6.1877,6.1877,6.1187,6.1565,28603,0
2005-09-23,6.2191,6.2252,6.1125,6.1375,7507,0
2005-09-26,6.1064,6.194,6.1002,6.194,49010,0
2005-09-27,6.2002,6.2565,6.2002,6.2503,17325,0
2005-09-28,6.1565,6.2439,6.1375,6.1441,49943,0
2005-09-29,6.1501,6.2317,6.1375,6.2066,24188,0
2005-09-30,6.2066,6.2503,6.2066,6.2066,23471,0
2005-10-03,6.2066,6.2503,6.194,6.2002,17113,0
2005-10-04,6.2439,6.2439,6.1251,6.1375,58335,0
2005-10-05,6.0752,6.194,6.0752,6.1692,29983,0
2005-10-06,6.2565,6.2565,6.1251,6.1752,82659,0
2005-10-07,6.1375,6.238,6.1375,6.2128,16685,0
2005-10-10,6.1441,6.2191,6.1441,6.2191,16648,0
2005-10-11,6.194,6.2252,6.1877,6.1877,9216,0
2005-10-12,6.2128,6.2191,6.1375,6.1375,11534,0
2005-10-13,6.194,6.2002,6.0875,6.1375,38323,0
2005-10-14,6.1313,6.1313,6.0375,6.0875,35130,0
2005-10-17,6.0752,6.1002,5.9936,6.0562,29528,0
2005-10-18,6.0689,6.0689,5.9308,5.9308,31444,0
2005-10-19,5.8621,5.9686,5.837,5.837,61892,0
2005-10-20,5.8932,6.0249,5.8621,5.9184,34489,0
2005-10-21,5.9184,5.9184,5.8873,5.8932,10407,0
2005-10-24,5.837,5.956,5.837,5.8932,16968,0
2005-10-25,5.8997,5.9059,5.7932,5.8182,61868,0
2005-10-26,5.7557,5.8495,5.7429,5.7871,48392,0
2005-10-27,5.7932,5.9059,5.7429,5.7681,46968,0
2005-10-28,5.7932,5.8495,5.7429,5.7618,25295,0
2005-10-31,5.7618,5.7995,5.6804,5.7618,65663,0
2005-11-01,5.8432,5.8558,5.7429,5.7871,33502,0
2005-11-02,5.7871,5.8495,5.7618,5.8055,20492,0
2005-11-03,5.8932,5.9621,5.8558,5.9308,24914,0
2005-11-04,5.9998,6.0061,5.9184,5.9811,16878,0
2005-11-07,5.9308,5.9873,5.9308,5.9811,39818,0
2005-11-08,5.9121,6.0624,5.9121,6.0624,21416,0
2005-11-09,6.1877,6.3942,6.1375,6.3444,122887,0
2005-11-10,6.1565,6.3568,6.1565,6.3506,69110,0
2005-11-11,6.338,6.338,6.2816,6.2941,38003,0
2005-11-14,6.2629,6.2629,6.1441,6.1752,37730,0
2005-11-15,6.2439,6.2439,6.0498,6.1002,51265,0
2005-11-16,6.1002,6.1002,6.0437,6.0752,21475,0
2005-11-17,6.0498,6.1692,6.0437,6.1313,72779,0
2005-11-18,6.1187,6.2191,6.0812,6.2191,55948,0
2005-11-21,6.2002,6.3256,6.1565,6.3256,37078,0
2005-11-22,6.2439,6.3256,6.2439,6.2565,57063,0
2005-11-23,6.2317,6.2941,6.1692,6.2565,163312,0
2005-11-25,6.2629,6.3129,6.2503,6.2816,21831,0
2005-11-28,6.2629,6.2755,6.2066,6.2629,77361,0
2005-11-29,6.2191,6.2816,6.2128,6.2755,173956,0
2005-11-30,6.2439,6.2816,6.2252,6.2816,14665,0
2005-12-01,6.238,6.4571,6.2002,6.4256,110538,0
2005-12-02,6.4195,6.4382,6.3444,6.4256,29541,0
2005-12-05,6.3506,6.6137,6.3506,6.576,88280,0
2005-12-06,6.5886,6.6073,6.5698,6.576,109985,0
2005-12-07,6.6449,6.67,6.5259,6.67,74076,0
2005-12-08,6.67,6.7264,6.551,6.6575,59050,0
2005-12-09,6.5823,6.7326,6.5823,6.6825,41439,0
2005-12-12,6.7326,6.7326,6.6199,6.6387,39996,0
2005-12-13,6.6512,6.6512,6.5698,6.576,14055,0
2005-12-14,6.6073,6.6512,6.5323,6.6073,73629,0
2005-12-15,6.8892,6.9017,6.7012,6.8015,215562,0
2005-12-16,6.883,6.9205,6.6449,6.8703,90320,0
2005-12-19,6.7388,6.952,6.7388,6.8955,69598,0
2005-12-20,6.8015,7.2337,6.8015,7.1396,179742,0
2005-12-21,7.2337,7.2337,6.9645,7.0584,106916,0
2005-12-22,7.0019,7.1648,6.952,7.1023,88861,0
2005-12-23,7.1899,7.202,7.1396,7.1775,16319,0
2005-12-27,7.1899,7.202,7.1209,7.202,48711,0
2005-12-28,7.1023,7.1899,7.0835,7.1586,19487,0
2005-12-29,7.202,7.2337,7.096,7.196,41492,0
2005-12-30,7.2337,7.2337,6.4195,7.052,50462,0
2006-01-03,6.958,7.0146,6.8955,7.0146,32250,0
2006-01-04,6.9393,7.0707,6.9144,7.0458,53908,0
2006-01-05,7.0146,7.1272,7.0146,7.1272,36815,0
2006-01-06,7.0269,7.1899,7.0269,7.1899,469799,0
2006-01-09,7.202,7.2775,7.1396,7.2525,176281,0
2006-01-10,7.2211,7.2964,7.2087,7.2838,196263,0
2006-01-11,7.2775,7.3338,7.2775,7.2902,36341,0
2006-01-12,7.3401,7.3401,7.1709,7.2525,33499,0
2006-01-13,7.2337,7.2838,7.2337,7.2775,59633,0
2006-01-17,7.202,7.2649,7.202,7.2525,33018,0
2006-01-18,7.2087,7.24,7.2087,7.2337,16189,0
2006-01-19,7.2462,7.2525,7.202,7.202,12194,0
2006-01-20,7.1586,7.202,7.052,7.1775,42213,0
2006-01-23,7.1709,7.1709,7.052,7.0646,31821,0
2006-01-24,7.0458,7.0458,6.9769,6.9833,21398,0
2006-01-25,6.952,6.9645,6.9017,6.9645,56437,0
2006-01-26,6.9833,7.0646,6.952,7.0646,29281,0
2006-01-27,6.9895,7.1836,6.9895,7.1334,24454,0
2006-01-30,7.0584,7.2275,7.0584,7.196,185221,0
2006-01-31,7.196,7.196,7.1148,7.1586,24928,0
2006-02-01,7.1586,7.215,7.0835,7.196,23471,0
2006-02-02,7.1775,7.2337,7.1775,7.202,255255,0
2006-02-03,7.24,7.2525,7.1209,7.2525,124703,0
2006-02-06,7.2902,7.384,7.1899,7.359,333907,0
2006-02-07,7.3966,7.4529,7.2964,7.3902,276314,0
2006-02-08,7.4341,7.4341,7.3401,7.3902,135241,0
2006-02-09,7.4403,7.5524,7.384,7.4403,176427,0
2006-02-10,7.534,7.5466,7.3902,7.5466,494610,0
2006-02-13,7.5151,7.616,7.5151,7.5779,162377,0
2006-02-14,7.509,7.6407,7.509,7.6089,336092,0
2006-02-15,7.6407,7.7288,7.6089,7.6971,236423,0
2006-02-16,7.7538,7.7538,7.5849,7.7034,231973,0
2006-02-17,7.741,7.741,7.6342,7.7165,189134,0
2006-02-21,7.766,7.766,7.6407,7.6971,76227,0
2006-02-22,7.7596,7.7596,7.6598,7.7098,115860,0
2006-02-23,7.7726,7.7726,7.6089,7.6908,65961,0
2006-02-24,7.6342,7.7288,7.616,7.6534,72833,0
2006-02-27,7.6342,7.7165,7.6342,7.6407,62926,0
2006-02-28,7.7034,7.7034,7.5849,7.6026,52910,0
2006-03-01,7.666,7.7596,7.5849,7.7165,139685,0
2006-03-02,7.741,7.766,7.6224,7.6407,231355,0
2006-03-03,7.6852,7.8602,7.6407,7.8602,319932,0
2006-03-06,7.8229,7.9037,7.8033,7.8913,175017,0
2006-03-07,7.916,7.916,7.7726,7.8913,115752,0
2006-03-08,7.8536,7.8536,7.766,7.8536,104952,0
2006-03-09,7.8846,7.9534,7.8286,7.8725,216798,0
2006-03-10,7.8341,7.96,7.7165,7.7596,233046,0
2006-03-13,7.8033,7.8033,7.5714,7.679,138816,0
2006-03-14,7.7351,8.0797,7.7351,7.9782,572910,0
2006-03-15,8.0222,8.1102,7.8602,7.9982,290440,0
2006-03-16,8.042,8.1858,8.0041,8.1544,667543,0
2006-03-17,8.1426,8.1544,7.9725,8.0487,241923,0
2006-03-20,8.0289,8.1671,8.0289,8.1426,200246,0
2006-03-21,8.173,8.173,8.1298,8.1426,98605,0
2006-03-22,8.173,8.2103,8.1426,8.2103,110228,0
2006-03-23,8.236,8.236,8.1298,8.2044,91457,0
2006-03-24,8.1671,8.2545,8.1671,8.2545,185897,0
2006-03-27,8.2735,8.3361,8.2545,8.3361,242249,0
2006-03-28,8.3542,8.4168,8.3481,8.3985,191271,0
2006-03-29,8.4168,8.468,8.4116,8.4489,104138,0
2006-03-30,8.4551,8.4551,8.3481,8.3611,82818,0
2006-03-31,8.3672,8.5298,8.3672,8.4853,160751,0
2006-04-03,8.5119,8.5119,8.3542,8.4853,97392,0
2006-04-04,8.468,8.4853,8.4237,8.4237,100822,0
2006-04-05,8.4489,8.4551,8.2856,8.2856,97629,0
2006-04-06,8.2665,8.3733,8.236,8.33,100300,0
2006-04-07,8.3542,8.3611,8.236,8.2605,72680,0
2006-04-10,8.2418,8.3412,8.2418,8.3361,98215,0
2006-04-11,8.324,8.3785,8.2796,8.3361,70635,0
2006-04-12,8.317,8.3916,8.2916,8.324,87776,0
2006-04-13,8.3916,8.3916,8.2735,8.2796,38384,0
2006-04-17,8.2977,8.33,8.2172,8.324,43355,0
2006-04-18,8.3108,8.3916,8.3038,8.3856,99594,0
2006-04-19,8.3916,8.3916,8.317,8.3481,102530,0
2006-04-20,8.3481,8.3785,8.33,8.33,129439,0
2006-04-21,8.3108,8.3916,8.2796,8.3412,124255,0
2006-04-24,8.33,8.3916,8.33,8.3785,52647,0
2006-04-25,8.3361,8.4055,8.2856,8.3611,164381,0
2006-04-26,8.3611,8.4168,8.3108,8.4055,83982,0
2006-04-27,8.4116,8.4116,8.236,8.2796,78055,0
2006-04-28,8.2916,8.4116,8.2665,8.3361,233782,0
2006-05-01,8.317,8.33,7.922,7.9782,238381,0
2006-05-02,7.9658,8.2172,7.9658,8.1799,186074,0
2006-05-03,8.1604,8.2605,8.1044,8.1799,106962,0
2006-05-04,8.2044,8.236,8.1858,8.236,116390,0
2006-05-05,8.2605,8.4994,8.1231,8.468,242539,0
2006-05-08,8.4853,8.5495,8.468,8.5119,179255,0
2006-05-09,8.5548,8.6738,8.4853,8.6059,90416,0
2006-05-10,8.6363,8.6676,8.3985,8.3985,183366,0
2006-05-11,8.3916,8.3916,8.0222,8.0797,159218,0
2006-05-12,8.0984,8.173,8.0797,8.1356,172135,0
2006-05-15,8.1485,8.2231,8.0487,8.2231,207682,0
2006-05-16,8.2545,8.2545,8.1426,8.1544,65261,0
2006-05-17,8.1426,8.1485,7.9982,8.0984,115776,0
2006-05-18,8.0797,8.173,8.0797,8.1426,127016,0
2006-05-19,8.0925,8.1485,8.0289,8.1426,86395,0
2006-05-22,8.1604,8.1604,7.922,8.0163,187108,0
2006-05-23,8.0487,8.1102,7.922,8.1044,93467,0
2006-05-24,8.1231,8.2977,8.0604,8.1544,116991,0
2006-05-25,8.173,8.2044,8.1044,8.1356,103177,0
2006-05-26,8.1799,8.2477,8.1544,8.2477,93115,0
2006-05-30,8.173,8.2477,8.1426,8.1604,101081,0
2006-05-31,8.1356,8.229,8.1169,8.1604,93203,0
2006-06-01,8.1485,8.4994,8.1426,8.4741,202009,0
2006-06-02,8.4741,8.5119,8.3412,8.4289,84887,0
2006-06-05,8.4368,8.4551,8.2916,8.3785,145875,0
2006-06-06,8.4237,8.4551,8.3361,8.4168,116078,0
2006-06-07,8.4368,8.5495,8.3785,8.4551,94552,0
2006-06-08,8.4551,8.5548,8.4237,8.4428,165201,0
2006-06-09,8.4801,8.5495,8.33,8.5495,64223,0
2006-06-12,8.5371,8.5371,8.2977,8.2977,106068,0
2006-06-13,8.3108,8.3733,8.2665,8.317,99107,0
2006-06-14,8.3481,8.3481,8.2172,8.2796,64970,0
2006-06-15,8.2796,8.3038,8.173,8.3038,182913,0
2006-06-16,8.3038,8.3038,8.1169,8.1356,166704,0
2006-06-19,8.1544,8.2044,8.1102,8.1426,117849,0
2006-06-20,8.1799,8.2977,8.0797,8.2977,67849,0
2006-06-21,8.2231,8.4289,8.1799,8.3038,79130,0
2006-06-22,8.324,8.324,8.173,8.2735,36386,0
2006-06-23,8.2856,8.5165,8.2103,8.5057,164050,0
2006-06-26,8.5371,8.5371,8.4621,8.4994,94500,0
2006-06-27,8.5165,8.5424,8.2916,8.4551,66621,0
2006-06-28,8.4621,8.5236,8.236,8.4994,109576,0
2006-06-29,8.5057,8.5495,8.4116,8.4368,168811,0
2006-06-30,8.4237,8.5987,8.1169,8.1169,2357738,0
2006-07-03,8.1977,8.5119,8.1977,8.3856,129007,0
2006-07-05,8.3733,8.4428,8.1671,8.3916,155770,0
2006-07-06,8.4055,8.4994,8.2916,8.317,138032,0
2006-07-07,8.2796,8.4853,8.2735,8.4116,116491,0
2006-07-10,8.4428,8.5298,8.2796,8.317,104232,0
2006-07-11,8.2977,8.4853,8.1671,8.3733,141743,0
2006-07-12,8.3412,8.4428,8.2916,8.3412,158839,0
2006-07-13,8.2977,8.33,8.1426,8.1485,137916,0
2006-07-14,8.1356,8.2172,8.0984,8.0984,71586,0
2006-07-17,8.0925,8.2103,7.9782,7.9782,67437,0
2006-07-18,7.9286,8.1231,7.8286,8.1169,106506,0
2006-07-19,8.1102,8.1544,7.9982,8.0355,86514,0
2006-07-20,8.0355,8.0487,7.5151,7.5779,427989,0
2006-07-21,7.5596,7.7969,7.5151,7.741,122694,0
2006-07-24,7.7846,7.7969,7.6723,7.7165,63012,0
2006-07-25,7.6908,7.7596,7.6469,7.679,75081,0
2006-07-26,7.6407,7.8286,7.5278,7.8033,141182,0
2006-07-27,7.8033,7.8286,7.5278,7.5779,79825,0
2006-07-28,7.6342,7.8164,7.5849,7.8164,70194,0
2006-07-31,7.8341,7.8407,7.5849,7.666,130489,0
2006-08-01,7.6224,7.7474,7.4591,7.5151,134124,0
2006-08-02,7.5596,7.8286,7.5596,7.8229,95433,0
2006-08-03,7.766,7.7846,7.5216,7.5466,68066,0
2006-08-04,7.4903,7.7098,7.3277,7.3902,123844,0
2006-08-07,7.2649,7.3213,7.1648,7.2275,137983,0
2006-08-08,7.2525,7.5151,7.1396,7.384,455735,0
2006-08-09,7.4714,7.4965,7.2211,7.2337,144073,0
2006-08-10,7.2589,7.2902,7.1396,7.1396,175961,0
2006-08-11,7.1396,7.2087,7.0835,7.096,62876,0
2006-08-14,7.1523,7.3902,7.1523,7.2589,73736,0
2006-08-15,7.2964,7.5404,7.2462,7.4465,155681,0
2006-08-16,7.4215,7.4215,6.6764,6.9393,476650,0
2006-08-17,6.8892,6.9017,6.7012,6.8516,233432,0
2006-08-18,6.8703,6.8892,6.5886,6.6825,264242,0
2006-08-21,6.67,6.8203,6.576,6.7451,1076573,0
2006-08-22,6.7202,7.0146,6.7012,6.9769,217265,0
2006-08-23,7.0019,7.0019,6.8392,6.8703,115082,0
2006-08-24,6.8703,6.908,6.8516,6.8578,79538,0
2006-08-25,6.8703,6.9833,6.8516,6.9645,117751,0
2006-08-28,6.9457,6.9769,6.8203,6.883,135862,0
2006-08-29,6.8892,7.0335,6.8264,7.0335,81545,0
2006-08-30,6.9895,7.196,6.9895,7.1209,85259,0
2006-08-31,7.1084,7.3902,7.0771,7.3213,167726,0
2006-09-01,7.3716,7.4215,7.1709,7.4026,71465,0
2006-09-05,7.359,7.4215,7.0771,7.1023,104542,0
2006-09-06,7.0458,7.1023,6.952,7.0335,52572,0
2006-09-07,7.0019,7.0646,6.9645,6.9895,105367,0
2006-09-08,6.9833,7.0081,6.8516,6.9267,78874,0
2006-09-11,6.883,7.0458,6.8329,7.0019,73636,0
2006-09-12,7.0019,7.0458,6.8643,7.0269,178913,0
2006-09-13,7.0081,7.0458,6.8264,6.9205,135572,0
2006-09-14,6.8955,7.0771,6.8392,7.0395,76400,0
2006-09-15,7.0771,7.1396,6.9144,7.1209,298541,0
2006-09-18,7.1023,7.1461,6.8578,6.8767,152813,0
2006-09-19,6.8703,6.952,6.7953,6.952,82184,0
2006-09-20,6.9706,7.1148,6.908,7.0771,91872,0
2006-09-21,7.0771,7.1586,6.8578,6.958,194773,0
2006-09-22,6.958,7.0458,6.9144,7.0019,97642,0
2006-09-25,7.0019,7.0584,6.9267,6.9895,81640,0
2006-09-26,7.0019,7.052,6.9645,7.0335,53646,0
2006-09-27,7.0081,7.0208,6.9205,6.9706,83121,0
2006-09-28,6.9957,7.0458,6.9331,6.9331,59358,0
2006-09-29,6.958,7.0771,6.8955,6.908,130225,0
2006-10-02,6.9331,7.0584,6.9331,7.0395,110878,0
2006-10-03,7.0081,7.0395,6.9393,7.0019,58250,0
2006-10-04,6.9769,7.096,6.9769,7.0458,94974,0
2006-10-05,7.0269,7.0835,7.0146,7.0771,42318,0
2006-10-06,7.0835,7.096,7.0081,7.0335,42935,0
2006-10-09,7.0458,7.0458,6.883,7.0081,51947,0
2006-10-10,7.0335,7.0707,6.8643,7.052,73309,0
2006-10-11,7.0146,7.096,6.952,6.9957,50436,0
2006-10-12,7.0335,7.3151,6.9205,7.3151,111218,0
2006-10-13,7.3401,7.4341,7.1334,7.4154,99965,0
2006-10-16,7.4403,7.4403,7.2712,7.3902,57548,0
2006-10-17,7.3401,7.4778,7.2964,7.4591,65656,0
2006-10-18,7.4778,7.5151,7.3527,7.4841,40754,0
2006-10-19,7.4465,7.509,7.3966,7.4841,66534,0
2006-10-20,7.5151,7.5151,7.2525,7.4903,77642,0
2006-10-23,7.4591,7.4903,7.309,7.4841,56204,0
2006-10-24,7.4714,7.4714,7.2649,7.4215,81102,0
2006-10-25,7.4341,7.4903,7.3778,7.4778,34460,0
2006-10-26,7.4903,7.5151,7.3966,7.4465,58267,0
2006-10-27,7.4091,7.4529,7.359,7.359,50260,0
2006-10-30,7.3401,7.4841,7.2712,7.4465,40298,0
2006-10-31,7.4841,7.509,7.384,7.4841,63526,0
2006-11-01,7.509,7.509,7.202,7.2775,91063,0
2006-11-02,7.2649,7.3716,7.202,7.2337,46572,0
2006-11-03,7.2211,7.2964,7.0081,7.2462,117278,0
2006-11-06,7.2775,7.4341,7.202,7.3338,78712,0
2006-11-07,7.359,7.4341,7.2649,7.2838,151009,0
2006-11-08,7.24,7.384,7.202,7.3213,67269,0
2006-11-09,7.3401,7.3401,7.0208,7.0646,103338,0
2006-11-10,7.0771,7.1523,6.9957,7.1523,67482,0
2006-11-13,7.1272,7.1586,6.908,7.0208,119810,0
2006-11-14,6.9833,7.1709,6.952,7.1648,111897,0
2006-11-15,7.1648,7.509,7.1523,7.384,80057,0
2006-11-16,7.2649,7.509,7.2649,7.4778,81469,0
2006-11-17,7.4841,7.6407,7.4215,7.5404,148077,0
2006-11-20,7.616,7.6598,7.5151,7.616,70228,0
2006-11-21,7.5466,7.6342,7.5216,7.616,108051,0
2006-11-22,7.6342,7.6534,7.4653,7.5524,54277,0
2006-11-24,7.4965,7.6089,7.4653,7.5714,12526,0
2006-11-27,7.6089,7.6089,7.2337,7.2337,129812,0
2006-11-28,7.2275,7.3401,7.2275,7.3151,41858,0
2006-11-29,7.3401,7.4841,7.3401,7.4841,48927,0
2006-11-30,7.4278,7.509,7.3213,7.4278,122344,0
2006-12-01,7.3966,7.4026,7.2087,7.3464,116931,0
2006-12-04,7.3716,7.6407,7.2775,7.5906,193642,0
2006-12-05,7.6534,7.7223,7.5977,7.6342,216644,0
2006-12-06,7.6342,7.666,7.5151,7.5906,101527,0
2006-12-07,7.5524,7.6089,7.5151,7.5151,49733,0
2006-12-08,7.5151,7.565,7.4965,7.509,352897,0
2006-12-11,7.5466,7.5849,7.384,7.4591,75046,0
2006-12-12,7.4341,7.4465,7.3338,7.3966,68764,0
2006-12-13,7.4465,7.4714,7.3277,7.4714,150267,0
2006-12-14,7.503,7.5466,7.359,7.509,57965,0
2006-12-15,7.5151,7.565,7.4714,7.4903,132307,0
2006-12-18,7.4903,7.5151,7.4215,7.4841,93629,0
2006-12-19,7.4026,7.5151,7.4026,7.5151,88910,0
2006-12-20,7.5404,7.6407,7.503,7.6288,74702,0
2006-12-21,7.6026,7.6723,7.6026,7.616,80372,0
2006-12-22,7.6288,7.6407,7.5779,7.6342,17666,0
2006-12-26,7.6089,7.7165,7.5849,7.6723,110977,0
2006-12-27,7.7098,7.8407,7.7098,7.8407,62206,0
2006-12-28,7.8033,7.8286,7.6971,7.7098,42926,0
2006-12-29,7.7223,7.8913,7.7034,7.7474,90132,0
2007-01-03,7.8101,7.8846,7.5977,7.679,129830,0
2007-01-04,7.679,7.7098,7.4341,7.565,93209,0
2007-01-05,7.565,7.6089,7.4215,7.5151,151659,0
2007-01-08,7.5466,7.5466,7.3716,7.3966,194878,0
2007-01-09,7.4026,7.4215,7.2462,7.2649,63948,0
2007-01-10,7.2087,7.3213,7.196,7.3151,83473,0
2007-01-11,7.3338,7.4154,7.1899,7.24,113256,0
2007-01-12,7.2462,7.2902,7.1023,7.215,75464,0
2007-01-16,7.2211,7.3401,7.1272,7.1648,65701,0
2007-01-17,7.1334,7.1836,7.0335,7.0458,136371,0
2007-01-18,7.0646,7.1775,7.0208,7.1209,304086,0
2007-01-19,7.1084,7.1836,7.0771,7.1775,127391,0
2007-01-22,7.1836,7.1836,7.0208,7.0646,90215,0
2007-01-23,7.0707,7.202,7.0707,7.1836,146071,0
2007-01-24,7.1836,7.1836,7.0835,7.1461,113710,0
2007-01-25,7.1334,7.1775,7.052,7.0771,139685,0
2007-01-26,7.1148,7.1648,7.0208,7.0707,154085,0
2007-01-29,7.0269,7.1461,7.0269,7.1461,95495,0
2007-01-30,7.1461,7.1461,7.0395,7.052,100357,0
2007-01-31,7.0395,7.1148,7.0269,7.0707,126572,0
2007-02-01,7.1334,7.1334,7.0584,7.0835,63875,0
2007-02-02,7.0771,7.1272,7.0646,7.1084,179830,0
2007-02-05,7.1272,7.1334,7.0707,7.1023,88809,0
2007-02-06,7.1396,7.1396,7.0646,7.0896,50277,0
2007-02-07,7.0896,7.1148,7.0335,7.0896,71965,0
2007-02-08,7.0646,7.2275,7.0081,7.096,132349,0
2007-02-09,7.0771,7.1709,6.9833,7.0584,158749,0
2007-02-12,7.0835,7.0835,6.958,7.0081,113950,0
2007-02-13,7.052,7.052,6.958,6.9957,79971,0
2007-02-14,7.0208,7.096,6.9769,7.0019,93751,0
2007-02-15,6.9645,7.0771,6.9645,7.0208,101731,0
2007-02-16,7.0269,7.0458,6.952,7.0269,117349,0
2007-02-20,7.0395,7.0646,7.0019,7.0584,97733,0
2007-02-21,7.0146,7.0896,7.0019,7.0458,75985,0
2007-02-22,7.0835,7.0835,7.0019,7.0458,73227,0
2007-02-23,7.0208,7.0896,7.0146,7.0335,127051,0
2007-02-26,7.0269,7.0835,7.0019,7.0584,121859,0
2007-02-27,7.0019,7.0646,6.8955,6.9017,218492,0
2007-02-28,6.8955,7.1209,6.883,7.0584,203476,0
2007-03-01,6.8703,7.0896,6.8703,6.9457,58328,0
2007-03-02,6.9205,6.9769,6.7574,6.764,147206,0
2007-03-05,6.7075,7.1523,6.7075,6.9457,185628,0
2007-03-06,7.0395,7.0707,6.8703,6.9393,161248,0
2007-03-07,6.9457,7.0081,6.8329,6.8516,151062,0
2007-03-08,6.7891,6.9205,6.7451,6.7765,89849,0
2007-03-09,6.8455,7.0335,6.8077,7.0335,119699,0
2007-03-12,7.0458,7.0458,6.9833,6.9957,124719,0
2007-03-13,7.0771,7.0771,6.6637,6.8578,266486,0
2007-03-14,6.9393,6.9833,6.7514,6.8892,103021,0
2007-03-15,6.8643,6.883,6.8077,6.883,67756,0
2007-03-16,6.8767,6.9205,6.7827,6.9144,254375,0
2007-03-19,6.9457,7.1648,6.8703,7.0835,256204,0
2007-03-20,7.0335,7.3277,7.0335,7.3277,188395,0
2007-03-21,7.3277,7.5524,7.3277,7.5524,144020,0
2007-03-22,7.5906,7.766,7.5151,7.6908,205894,0
2007-03-23,7.7223,7.7474,7.6598,7.7288,130609,0
2007-03-26,7.7474,7.7474,7.6534,7.6971,106393,0
2007-03-27,7.6971,7.7913,7.6288,7.6342,162356,0
2007-03-28,7.4778,7.7351,7.4778,7.509,278578,0
2007-03-29,7.4714,7.4714,7.202,7.202,217238,0
2007-03-30,7.2649,7.3151,7.0458,7.1648,422301,0
2007-04-02,7.1084,7.1899,6.9393,7.0335,548830,0
2007-04-03,7.0771,7.503,7.0584,7.359,242807,0
2007-04-04,7.3338,7.5404,7.2902,7.534,229039,0
2007-04-05,7.534,7.6288,7.4714,7.5151,122377,0
2007-04-09,7.4965,7.5404,7.2462,7.2649,332922,0
2007-04-10,7.2838,7.4965,7.2838,7.3778,214561,0
2007-04-11,7.4026,7.5714,7.2275,7.2902,291883,0
2007-04-12,7.2525,7.5779,7.2462,7.5524,156887,0
2007-04-13,7.5977,7.5977,7.4965,7.534,146668,0
2007-04-16,7.5906,7.6598,7.4154,7.6224,220290,0
2007-04-17,7.6224,7.6224,7.4529,7.4778,88568,0
2007-04-18,7.565,7.565,7.4026,7.4278,204157,0
2007-04-19,7.4403,7.4591,7.3401,7.3966,86854,0
2007-04-20,7.503,7.503,7.3778,7.4965,113144,0
2007-04-23,7.4778,7.4778,7.3338,7.4529,84194,0
2007-04-24,7.5466,7.6089,7.384,7.4278,74365,0
2007-04-25,7.4529,7.503,7.4215,7.4903,62286,0
2007-04-26,7.4903,7.5906,7.4215,7.565,134654,0
2007-04-27,7.5714,7.6469,7.4714,7.6407,187566,0
2007-04-30,7.666,7.666,7.4465,7.4591,141217,0
2007-05-01,7.4278,7.5278,7.4091,7.5151,147210,0
2007-05-02,7.5216,7.666,7.4529,7.6598,92883,0
2007-05-03,7.6469,7.7034,7.503,7.679,92229,0
2007-05-04,7.616,7.7538,7.5278,7.7223,323587,0
2007-05-07,7.7223,7.7596,7.6089,7.7034,69182,0
2007-05-08,7.6407,7.6971,7.5151,7.6407,107584,0
2007-05-09,7.5906,7.6534,7.4965,7.6534,62353,0
2007-05-10,7.6534,7.766,7.5714,7.6288,226247,0
2007-05-11,7.6534,7.766,7.5977,7.666,232955,0
2007-05-14,7.6469,7.7969,7.4529,7.7846,220713,0
2007-05-15,7.8033,7.8164,7.5779,7.6598,263201,0
2007-05-16,7.6026,7.6026,7.4091,7.4653,215132,0
2007-05-17,7.4341,7.4903,7.3401,7.4215,153015,0
2007-05-18,7.4215,7.4215,7.1396,7.2337,389463,0
2007-05-21,7.2337,7.2649,7.096,7.2087,191466,0
2007-05-22,7.1899,7.202,7.052,7.1899,311063,0
2007-05-23,7.1899,7.2087,7.1272,7.1648,76929,0
2007-05-24,7.1461,7.2211,7.1461,7.1775,100347,0
2007-05-25,7.4026,7.4341,7.052,7.1148,174478,0
2007-05-29,7.1396,7.2087,7.0584,7.1272,115290,0
2007-05-30,7.0771,7.1648,7.0208,7.1461,78716,0
2007-05-31,7.1396,7.2589,7.0835,7.1586,120895,0
2007-06-01,7.1836,7.3277,7.1836,7.2712,117507,0
2007-06-04,7.2337,7.359,7.2337,7.309,105737,0
2007-06-05,7.2712,7.2712,7.1209,7.1709,101103,0
2007-06-06,7.1272,7.1272,6.9833,7.0208,357666,0
2007-06-07,6.9833,7.0208,6.952,6.9833,136143,0
2007-06-08,7.1396,7.202,6.9205,7.1523,242256,0
2007-06-11,7.1461,7.196,7.0896,7.1272,162049,0
2007-06-12,7.1209,7.2775,7.0395,7.0835,233800,0
2007-06-13,7.1209,7.2838,6.9833,7.2462,112113,0
2007-06-14,7.3026,7.3213,7.0335,7.0835,241319,0
2007-06-15,7.196,7.2337,7.0146,7.1709,356249,0
2007-06-18,7.1709,7.3716,7.1523,7.3026,155046,0
2007-06-19,7.2649,7.3902,7.196,7.2462,156745,0
2007-06-20,7.2525,7.384,7.2525,7.2838,93304,0
2007-06-21,7.2649,7.359,7.1899,7.3527,122036,0
2007-06-22,7.359,7.5151,7.2712,7.2964,2699284,0
2007-06-25,7.309,7.5151,7.3026,7.3213,181100,0
2007-06-26,7.3778,7.4091,7.24,7.359,106474,0
2007-06-27,7.3652,7.4714,7.3277,7.4341,123046,0
2007-06-28,7.4026,7.4529,7.3464,7.4403,45675,0
2007-06-29,7.4591,7.5151,7.3966,7.4091,45437,0
2007-07-02,7.4529,7.4529,7.2087,7.2775,81233,0
2007-07-03,7.3151,7.3527,7.2902,7.3464,31543,0
2007-07-05,7.4091,7.4215,7.3026,7.3213,63935,0
2007-07-06,7.3026,7.3464,7.2337,7.3277,60024,0
2007-07-09,7.359,7.359,7.2838,7.3026,55890,0
2007-07-10,7.2902,7.3464,7.1648,7.215,62873,0
2007-07-11,7.1836,7.202,7.0584,7.202,52373,0
2007-07-12,7.0835,7.2649,7.0835,7.2525,46383,0
2007-07-13,7.2649,7.2838,7.1396,7.1648,125517,0
2007-07-16,7.1709,7.3401,7.1586,7.2087,66309,0
2007-07-17,7.3213,7.3464,7.1396,7.1836,58127,0
2007-07-18,7.1334,7.1899,7.0458,7.0646,94222,0
2007-07-19,7.1461,7.196,7.1148,7.1334,58715,0
2007-07-20,7.1209,7.215,7.0896,7.1586,88123,0
2007-07-23,7.196,7.3026,7.196,7.2775,124082,0
2007-07-24,7.2589,7.2589,7.1084,7.1396,147675,0
2007-07-25,7.1648,7.2589,7.1209,7.2525,62563,0
2007-07-26,7.1709,7.2964,7.1396,7.2649,78757,0
2007-07-27,7.202,7.2649,7.1396,7.215,72331,0
2007-07-30,7.4714,7.4714,7.1148,7.1396,101733,0
2007-07-31,7.1836,7.2649,7.1334,7.196,80984,0
2007-08-01,7.0146,7.1709,6.9017,7.0395,214370,0
2007-08-02,7.1461,7.1709,7.0835,7.096,187238,0
2007-08-03,7.0208,7.1209,6.7264,6.8578,166255,0
2007-08-06,6.8329,7.0269,6.6387,6.9957,106330,0
2007-08-07,7.0019,7.309,6.8892,7.096,102638,0
2007-08-08,7.2712,7.7969,7.1461,7.3527,347462,0
2007-08-09,7.2964,7.6971,7.1709,7.3277,436681,0
2007-08-10,7.3338,7.5404,7.1586,7.5151,198433,0
2007-08-13,7.6723,7.6723,7.1586,7.1648,126179,0
2007-08-14,7.1648,7.384,7.1023,7.1523,120431,0
2007-08-15,7.0896,7.2775,7.0458,7.0646,189674,0
2007-08-16,6.9645,7.1709,6.9645,7.0771,114134,0
2007-08-17,7.1709,7.202,6.7703,6.8703,166530,0
2007-08-20,6.8955,7.0019,6.7326,6.8955,110650,0
2007-08-21,7.0646,7.0646,6.5698,6.8892,160963,0
2007-08-22,6.9205,6.9769,6.626,6.8015,132891,0
2007-08-23,6.8392,6.9706,6.8392,6.9017,102887,0
2007-08-24,6.8643,6.9267,6.6948,6.7765,66228,0
2007-08-27,6.7574,7.1084,6.7574,6.8703,140877,0
2007-08-28,6.8516,6.8955,6.7139,6.7388,68797,0
2007-08-29,6.7574,7.0896,6.5071,6.5071,438742,0
2007-08-30,6.5071,6.6825,6.5071,6.6073,64701,0
2007-08-31,6.6948,6.8955,6.6825,6.883,102129,0
2007-09-04,6.8892,6.9017,6.8203,6.8329,53766,0
2007-09-05,6.8264,6.8892,6.8203,6.8703,60392,0
2007-09-06,6.8892,6.8955,6.8455,6.8955,60634,0
2007-09-07,6.8329,6.8892,6.8077,6.8329,59153,0
2007-09-10,6.8516,6.8767,6.764,6.8516,83246,0
2007-09-11,6.908,6.908,6.8455,6.8892,48912,0
2007-09-12,6.8516,6.8955,6.8264,6.8892,51664,0
2007-09-13,6.9205,6.9205,6.764,6.8264,90995,0
2007-09-14,6.8203,6.8892,6.7451,6.7953,108912,0
2007-09-17,6.7326,6.8578,6.6948,6.8077,53803,0
2007-09-18,6.8329,6.9393,6.7075,6.8892,100497,0
2007-09-19,6.8955,7.0146,6.8077,6.9645,980514,0
2007-09-20,6.764,7.0019,6.764,6.8703,76935,0
2007-09-21,6.8703,6.8892,6.7012,6.7765,93845,0
2007-09-24,6.7703,6.8203,6.6137,6.6948,62897,0
2007-09-25,6.6764,6.7827,6.6387,6.7326,40379,0
2007-09-26,6.7012,6.9457,6.7012,6.8455,102594,0
2007-09-27,6.8703,6.8892,6.6449,6.8578,55292,0
2007-09-28,6.8767,6.9833,6.7827,6.8203,69524,0
2007-10-01,6.8767,6.9706,6.7827,6.8892,53642,0
2007-10-02,6.8329,6.9144,6.8203,6.8643,30483,0
2007-10-03,7.0269,7.1084,6.8329,6.8643,41496,0
2007-10-04,6.8516,6.9144,6.7953,6.8516,36880,0
2007-10-05,6.8892,6.9895,6.8077,6.883,44807,0
2007-10-08,6.8955,7.0208,6.8516,6.883,24225,0
2007-10-09,6.8142,6.8892,6.6073,6.8077,45566,0
2007-10-10,6.8329,6.8516,6.7953,6.8077,18478,0
2007-10-11,6.8142,6.8578,6.7574,6.8516,34881,0
2007-10-12,6.5948,6.8703,6.5886,6.8392,32616,0
2007-10-15,6.8264,6.8578,6.7827,6.8142,26918,0
2007-10-16,6.8264,6.8516,6.7574,6.7765,19037,0
2007-10-17,6.8329,6.8329,6.7139,6.7574,31741,0
2007-10-18,6.764,6.8455,6.7202,6.7451,45509,0
2007-10-19,6.7202,6.8077,6.6637,6.7264,45694,0
2007-10-22,6.7891,6.8015,6.576,6.5886,76384,0
2007-10-23,6.5948,6.7326,6.5447,6.7326,55291,0
2007-10-24,6.7012,6.7326,6.5886,6.7326,29768,0
2007-10-25,6.7574,6.7574,6.4256,6.4944,92664,0
2007-10-26,6.5199,6.7765,6.501,6.5636,95582,0
2007-10-29,6.551,6.6764,6.551,6.6637,49504,0
2007-10-30,6.6637,6.6637,6.501,6.5636,260852,0
2007-10-31,6.5571,6.626,6.5571,6.626,64611,0
2007-11-01,6.5948,6.6137,6.4883,6.4883,44329,0
2007-11-02,6.501,6.5636,6.3568,6.4007,54727,0
2007-11-05,6.3819,6.4319,6.238,6.2816,70498,0
2007-11-06,6.3256,6.5133,6.2317,6.2879,171186,0
2007-11-07,6.2816,6.2941,6.1692,6.2629,127917,0
2007-11-08,6.2941,6.3006,6.2317,6.2629,88192,0
2007-11-09,6.2191,6.2317,6.1187,6.1692,130666,0
2007-11-12,6.1501,6.1501,6.0437,6.0752,104103,0
2007-11-13,6.0939,6.2816,6.0752,6.1752,157181,0
2007-11-14,6.2755,6.3318,6.2002,6.3256,101189,0
2007-11-15,6.338,6.3819,6.1375,6.3191,96704,0
2007-11-16,6.3506,6.3568,6.238,6.3318,120683,0
2007-11-19,6.338,6.338,6.2002,6.2066,54503,0
2007-11-20,6.1692,6.2503,6.0812,6.1626,54726,0
2007-11-21,6.0875,6.1692,6.0875,6.1626,36412,0
2007-11-23,6.1626,6.3191,6.1626,6.2755,11048,0
2007-11-26,6.3069,6.3129,6.1692,6.2128,37899,0
2007-11-27,6.238,6.2941,6.238,6.2691,89894,0
2007-11-28,6.2691,6.3318,6.2691,6.2941,72982,0
2007-11-29,6.2941,6.3318,6.2439,6.3256,79886,0
2007-11-30,6.3318,6.3755,6.1375,6.1441,86227,0
2007-12-03,6.1565,6.4319,6.1565,6.3444,103910,0
2007-12-04,6.3506,6.4444,6.3006,6.3506,23594,0
2007-12-05,6.338,6.3444,6.2629,6.2879,35469,0
2007-12-06,6.2503,6.3882,6.2503,6.3506,30991,0
2007-12-07,6.3755,6.501,6.2629,6.3882,61347,0
2007-12-10,6.4195,6.501,6.3069,6.363,39358,0
2007-12-11,6.4821,6.501,6.2691,6.3006,27178,0
2007-12-12,6.3318,6.3568,6.2629,6.3506,30641,0
2007-12-13,6.3191,6.3444,6.1877,6.3129,38308,0
2007-12-14,6.338,6.4944,6.2879,6.4195,41932,0
2007-12-17,6.3695,6.4195,6.3006,6.4131,49922,0
2007-12-18,6.4256,6.4256,6.1812,6.2002,38238,0
2007-12-19,6.2128,6.3191,6.2066,6.2941,43565,0
2007-12-20,6.2941,6.3191,6.2317,6.2755,17505,0
2007-12-21,6.2691,6.338,6.2002,6.338,71530,0
2007-12-24,6.3191,6.3191,6.2439,6.3069,56952,0
2007-12-26,6.2565,6.3129,6.238,6.2565,25487,0
2007-12-27,6.2941,6.363,6.1692,6.2252,30440,0
2007-12-28,6.1752,6.3882,6.1692,6.2691,47322,0
2007-12-31,6.2503,6.2816,6.1692,6.2755,64323,0
2008-01-02,6.1877,6.363,6.1877,6.363,36270,0
2008-01-03,6.3568,6.5133,6.338,6.3819,128287,0
2008-01-04,6.5383,6.5383,6.2191,6.2317,25050,0
2008-01-07,6.1692,6.3069,6.1692,6.2565,47156,0
2008-01-08,6.3069,6.3819,6.2629,6.3006,54790,0
2008-01-09,6.2629,6.3191,6.1877,6.1877,79992,0
2008-01-10,6.1877,6.338,6.1877,6.2691,21589,0
2008-01-11,6.2002,6.2629,6.1064,6.2439,30387,0
2008-01-14,6.3755,6.4319,6.2565,6.2691,46148,0
2008-01-15,6.2941,6.2941,6.2252,6.2503,40369,0
2008-01-16,6.3695,6.3819,6.1626,6.2565,99586,0
2008-01-17,6.2629,6.4131,6.2191,6.2629,65982,0
2008-01-18,6.2317,6.3129,6.1441,6.2503,217937,0
2008-01-22,6.1375,6.4069,5.956,6.1125,90990,0
2008-01-23,5.9936,6.3129,5.9873,6.2941,78518,0
2008-01-24,6.338,6.4319,6.2629,6.3755,146120,0
2008-01-25,6.3755,6.3755,6.2317,6.2503,61383,0
2008-01-28,6.363,6.4694,6.2191,6.4694,19196,0
2008-01-29,6.338,6.4757,6.2816,6.3256,26750,0
2008-01-30,6.3444,6.3444,6.1752,6.2191,43821,0
2008-01-31,6.1187,6.3755,6.1187,6.238,48678,0
2008-02-01,6.2691,6.2691,6.1877,6.1877,51717,0
2008-02-04,6.2252,6.2252,6.0437,6.2252,63166,0
2008-02-05,6.1441,6.2439,6.1064,6.2439,46639,0
2008-02-06,6.2691,6.2691,6.1313,6.1441,33931,0
2008-02-07,6.1313,6.1877,6.0562,6.1501,67053,0
2008-02-08,5.9998,6.1812,5.9998,6.1064,24072,0
2008-02-11,6.1125,6.1501,6.0249,6.1501,19771,0
2008-02-12,6.1375,6.194,6.1002,6.1877,18007,0
2008-02-13,6.1692,6.2128,6.1375,6.2128,11101,0
2008-02-14,6.2755,6.3006,6.1064,6.1877,28226,0
2008-02-15,6.2002,6.2629,6.1313,6.2503,13568,0
2008-02-19,6.2252,6.2691,6.1877,6.2317,24510,0
2008-02-20,6.1441,6.2128,6.1002,6.1812,19481,0
2008-02-21,6.1877,6.1877,6.1375,6.1692,6572,0
2008-02-22,6.1692,6.194,6.1501,6.1877,10081,0
2008-02-25,6.2002,6.3069,5.956,6.0125,56971,0
2008-02-26,6.0187,6.0624,5.9936,6.0125,20180,0
2008-02-27,6.0249,6.1501,6.0061,6.0125,18201,0
2008-02-28,6.0311,6.2941,5.9936,6.0375,34764,0
2008-02-29,6.0125,6.2252,6.0125,6.2066,51704,0
2008-03-03,6.1251,6.1375,5.9936,5.9998,25270,0
2008-03-04,5.9936,5.9998,5.7932,5.7932,42995,0
2008-03-05,5.9621,5.9747,5.837,5.9184,28178,0
2008-03-06,5.812,5.8747,5.6742,5.6742,27145,0
2008-03-07,5.7557,5.8932,5.6994,5.8621,26303,0
2008-03-10,5.7557,6.3256,5.7557,5.9998,89621,0
2008-03-11,6.1626,6.2691,5.9998,6.194,48263,0
2008-03-12,5.8873,6.363,5.8873,6.1877,34645,0
2008-03-13,6.2002,6.2191,6.1692,6.1752,63887,0
2008-03-14,6.0812,6.2252,6.0624,6.0624,31061,0
2008-03-17,5.9059,6.3256,5.9059,6.0498,74552,0
2008-03-18,6.1251,6.2629,6.1251,6.1877,81358,0
2008-03-19,6.1812,6.3191,6.0311,6.0437,42910,0
2008-03-20,6.1812,6.2503,6.0498,6.1064,29281,0
2008-03-24,6.1812,6.2439,6.0375,6.1064,43774,0
2008-03-25,6.1064,6.1565,6.0752,6.1565,17562,0
2008-03-26,6.2317,6.2317,5.9936,6.0187,42104,0
2008-03-27,6.0752,6.0752,5.8932,5.9121,17686,0
2008-03-28,5.9998,6.1064,5.6368,5.6678,66499,0
2008-03-31,5.7744,5.7806,5.6615,5.6615,74364,0
2008-04-01,5.7871,5.7871,5.4862,5.6178,106132,0
2008-04-02,5.6241,5.6241,5.3172,5.4363,89494,0
2008-04-03,5.4925,5.7995,5.4487,5.7744,56257,0
2008-04-04,5.8244,5.8244,5.6428,5.6804,24576,0
2008-04-07,5.6678,5.7806,5.6678,5.7806,18303,0
2008-04-08,5.7806,5.8244,5.4801,5.5865,117487,0
2008-04-09,5.599,5.6368,5.3611,5.5489,35679,0
2008-04-10,5.5742,5.5742,5.2922,5.4174,148465,0
2008-04-11,5.4425,5.4425,5.3108,5.3422,18798,0
2008-04-14,5.4174,5.43,5.2671,5.2732,60031,0
2008-04-15,5.3985,5.3985,5.2859,5.3297,91248,0
2008-04-16,5.3422,5.3422,5.3047,5.3422,38224,0
2008-04-17,5.3422,5.3611,5.2859,5.3235,62490,0
2008-04-18,5.4363,5.4487,5.2671,5.2859,44429,0
2008-04-21,5.2671,5.4174,5.2671,5.3108,76735,0
2008-04-22,5.3611,5.43,5.1793,5.2045,66125,0
2008-04-23,5.2732,5.2922,5.2233,5.2859,23872,0
2008-04-24,5.2922,5.3172,5.2109,5.3047,16771,0
2008-04-25,5.2732,5.3235,5.2169,5.2671,49691,0
2008-04-28,5.3172,5.3172,5.2419,5.2482,11710,0
2008-04-29,5.2732,5.6052,5.2045,5.4048,82411,0
2008-04-30,5.4737,5.6491,5.3297,5.3297,64095,0
2008-05-01,5.3297,5.6678,5.3297,5.6678,49264,0
2008-05-02,5.5801,6.1064,5.5801,5.9873,74439,0
2008-05-05,5.9121,5.9747,5.6052,5.9747,33962,0
2008-05-06,5.9499,6.1002,5.9372,6.0375,25558,0
2008-05-07,6.0125,6.2565,5.9811,6.2128,114017,0
2008-05-08,6.1501,6.2755,6.0498,6.2755,43543,0
2008-05-09,6.3191,6.3256,6.0752,6.1565,75794,0
2008-05-12,6.1692,6.2879,6.1501,6.2879,22783,0
2008-05-13,6.1812,6.2691,6.1313,6.2691,44010,0
2008-05-14,6.2252,6.3069,5.8873,6.238,66535,0
2008-05-15,6.1565,6.2629,6.1375,6.2252,66367,0
2008-05-16,6.2128,6.2691,6.1251,6.2629,55992,0
2008-05-19,6.2191,6.2629,6.1752,6.238,22473,0
2008-05-20,6.2002,6.2565,6.1313,6.2128,51016,0
2008-05-21,6.1692,6.2629,5.9621,5.9621,63040,0
2008-05-22,5.9621,6.1877,5.9059,6.0498,74226,0
2008-05-23,6.1002,6.1251,5.9621,6.0752,32967,0
2008-05-27,6.0624,6.1187,5.8621,5.8747,79756,0
2008-05-28,5.9621,6.0752,5.8809,5.8809,48137,0
2008-05-29,5.8747,5.9184,5.6491,5.6678,68733,0
2008-05-30,5.6678,6.0689,5.6678,6.0437,101892,0
2008-06-02,6.0375,6.0875,5.9747,6.0375,32823,0
2008-06-03,6.0752,6.2191,5.9436,6.1125,63224,0
2008-06-04,6.1064,6.1812,6.0249,6.0939,94583,0
2008-06-05,6.1501,6.2128,5.9184,6.0311,68075,0
2008-06-06,6.0562,6.1125,5.8932,5.956,34960,0
2008-06-09,6.0187,6.0311,5.8558,5.8621,54882,0
2008-06-10,5.8932,6.0437,5.7995,5.8558,39279,0
2008-06-11,5.8432,5.8683,5.7244,5.8683,78440,0
2008-06-12,5.8747,5.9121,5.6867,5.7744,103615,0
2008-06-13,5.8558,5.9686,5.4674,5.7871,64906,0
2008-06-16,5.7307,6.1313,5.7307,6.1064,66284,0
2008-06-17,6.1125,6.2252,6.1064,6.2002,55582,0
2008-06-18,6.1187,6.2503,6.0061,6.0624,60469,0
2008-06-19,6.1313,6.194,6.0125,6.194,57347,0
2008-06-20,6.1375,6.2629,6.0562,6.2565,54295,0
2008-06-23,6.2317,6.2317,6.0249,6.1187,30122,0
2008-06-24,6.194,6.194,5.9372,6.1626,56225,0
2008-06-25,5.6615,6.1064,5.6615,6.0812,39868,0
2008-06-26,6.1565,6.1565,5.9436,5.9811,49008,0
2008-06-27,5.9436,6.1752,5.7117,6.0061,2599363,0
2008-06-30,5.9936,6.1812,5.8873,5.8997,70899,0
2008-07-01,5.8182,6.2317,5.6994,5.8308,124798,0
2008-07-02,5.7806,5.9873,5.6929,5.7368,67862,0
2008-07-03,5.7618,6.1501,5.7618,6.0187,35970,0
2008-07-07,6.0624,6.1877,5.7744,5.7744,86728,0
2008-07-08,5.7995,6.1064,5.7932,6.1002,76091,0
2008-07-09,6.0311,6.1501,6.0125,6.0125,30167,0
2008-07-10,5.9936,6.1064,5.9059,5.9747,52753,0
2008-07-11,5.9184,6.0187,5.9184,5.9936,44773,0
2008-07-14,6.1187,6.1692,5.8873,6.0125,88225,0
2008-07-15,6.0125,6.1251,5.6052,5.6305,194327,0
2008-07-16,5.7744,5.9246,5.7557,5.9121,81275,0
2008-07-17,5.9246,5.9936,5.7179,5.8308,71717,0
2008-07-18,5.8308,5.8932,5.599,5.6115,102807,0
2008-07-21,5.5428,5.7932,5.3922,5.7368,32377,0
2008-07-22,5.6052,5.9436,5.6052,5.9436,84494,0
2008-07-23,5.956,5.9811,5.7618,5.8182,71776,0
2008-07-24,5.8621,5.8997,5.5865,5.7179,145971,0
2008-07-25,5.7618,5.9998,5.6428,5.9621,92054,0
2008-07-28,5.9811,6.1064,5.9811,6.0498,62941,0
2008-07-29,6.0875,6.2066,5.9873,6.1251,81346,0
2008-07-30,6.1692,6.194,5.9436,6.1125,56424,0
2008-07-31,6.0624,6.194,6.0061,6.1877,41836,0
2008-08-01,6.1752,6.2002,5.9686,6.1752,36883,0
2008-08-04,6.2002,6.2002,6.0125,6.1187,54021,0
2008-08-05,6.1626,6.1626,6.0311,6.1251,44793,0
2008-08-06,6.0812,6.4632,6.0752,6.3568,146658,0
2008-08-07,6.3318,6.3568,6.1877,6.1877,68590,0
2008-08-08,6.1501,6.4131,6.1501,6.4007,58774,0
2008-08-11,6.4069,6.501,6.3568,6.4256,83117,0
2008-08-12,6.3882,6.4944,6.3755,6.4131,50304,0
2008-08-13,6.3695,6.5323,6.2691,6.3129,79884,0
2008-08-14,6.2629,6.4195,6.2317,6.2941,46757,0
2008-08-15,6.4944,6.5323,6.2317,6.2565,86207,0
2008-08-18,6.2317,6.363,6.0939,6.1125,51150,0
2008-08-19,6.0125,6.2191,5.9747,6.0812,36305,0
2008-08-20,6.1626,6.3568,6.0375,6.1251,44538,0
2008-08-21,5.9936,6.1626,5.9936,6.0187,24176,0
2008-08-22,5.9811,6.2002,5.956,6.0624,36338,0
2008-08-25,6.0939,6.0939,5.956,6.0125,27658,0
2008-08-26,6.1187,6.1375,6.0812,6.1375,34194,0
2008-08-27,6.0875,6.7827,6.0624,6.4195,1386780,0
2008-08-28,6.4195,6.5259,6.3006,6.4821,211479,0
2008-08-29,6.5823,6.5823,6.4571,6.501,107077,0
2008-09-02,6.6011,6.6011,6.3755,6.4319,105202,0
2008-09-03,6.4131,6.6073,6.2629,6.4131,116264,0
2008-09-04,6.4444,6.4507,6.3318,6.3695,55922,0
2008-09-05,6.3568,6.3568,6.2565,6.3069,66701,0
2008-09-08,6.4069,6.4444,6.3129,6.363,80680,0
2008-09-09,6.4319,6.5447,6.3506,6.3506,57827,0
2008-09-10,6.4382,6.4632,6.338,6.4507,85716,0
2008-09-11,6.4507,6.5133,6.2629,6.4382,57403,0
2008-09-12,6.501,6.5071,6.2879,6.3069,46822,0
2008-09-15,6.2629,6.3191,6.0875,6.0875,74854,0
2008-09-16,6.0689,6.2691,6.0311,6.2629,88692,0
2008-09-17,6.1187,6.2816,6.0187,6.0187,136969,0
2008-09-18,6.1251,6.4195,6.0812,6.4131,268540,0
2008-09-19,6.5636,6.7451,6.3444,6.67,434753,0
2008-09-22,6.67,6.67,6.5259,6.5571,141414,0
2008-09-23,6.576,6.6073,6.3695,6.4444,89365,0
2008-09-24,6.551,6.5636,6.3006,6.4507,30628,0
2008-09-25,6.5698,6.7202,6.4694,6.6764,63103,0
2008-09-26,6.551,6.6637,6.3506,6.6387,39715,0
2008-09-29,6.5199,6.7139,6.3942,6.4007,181406,0
2008-09-30,6.3882,6.7574,6.3882,6.5571,137784,0
2008-10-01,6.4944,6.7574,6.1626,6.1626,136456,0
2008-10-02,6.1375,6.2002,6.0311,6.0311,103207,0
2008-10-03,5.9811,6.4944,5.9811,6.0752,72651,0
2008-10-06,5.9936,6.5698,5.7871,5.9246,143922,0
2008-10-07,5.6742,6.4195,5.3358,5.3422,89059,0
2008-10-08,5.7179,5.7179,5.0227,5.0918,92349,0
2008-10-09,5.1857,5.1857,4.0897,4.0897,175149,0
2008-10-10,3.9392,4.8475,3.7892,4.8349,243376,0
2008-10-13,5.1544,5.7618,4.5593,5.6994,130403,0
2008-10-14,5.9998,6.0875,5.0918,5.1733,90018,0
2008-10-15,4.9918,5.0665,4.6094,4.6094,216536,0
2008-10-16,4.7286,5.6305,4.7033,5.5052,99834,0
2008-10-17,5.2482,5.8432,5.192,5.5489,146670,0
2008-10-20,5.6305,5.7307,5.4862,5.6052,47473,0
2008-10-21,5.4801,5.6305,5.4112,5.43,19851,0
2008-10-22,5.3172,5.6368,5.2732,5.3297,39471,0
2008-10-23,5.3798,5.5239,5.0665,5.2609,57636,0
2008-10-24,4.8036,5.1106,4.7721,4.9665,135525,0
2008-10-27,4.81,5.0106,4.7223,4.9164,51287,0
2008-10-28,5.0106,5.0106,4.81,4.9602,244831,0
2008-10-29,5.0106,5.0106,4.7098,4.7409,132662,0
2008-10-30,4.9039,5.0106,4.6972,4.8788,70445,0
2008-10-31,4.8036,5.0665,4.7033,5.0665,88359,0
2008-11-03,5.0918,5.4174,5.0106,5.2609,69938,0
2008-11-04,5.9499,5.9747,5.3611,5.7744,165703,0
2008-11-05,5.7744,5.8809,5.4674,5.5552,123474,0
2008-11-06,5.4925,5.5428,5.4363,5.4487,48025,0
2008-11-07,5.5052,5.9499,5.5052,5.6178,44043,0
2008-11-10,5.7429,5.8244,5.2609,5.2671,67815,0
2008-11-11,5.2609,5.2732,5.0478,5.1167,66991,0
2008-11-12,5.0106,5.0794,4.7599,4.7974,70214,0
2008-11-13,4.8413,5.3611,4.5969,5.3108,86017,0
2008-11-14,5.2169,5.5489,4.8036,4.8349,92151,0
2008-11-17,4.7851,4.9289,4.6094,4.7851,94036,0
2008-11-18,4.8287,4.9039,4.5406,4.7223,141833,0
2008-11-19,4.6597,4.6848,4.2964,4.2964,90798,0
2008-11-20,4.2839,4.3152,4.0145,4.0145,94870,0
2008-11-21,4.1335,4.2714,3.6074,3.6327,231044,0
2008-11-24,3.6638,3.9392,3.4508,3.62,117669,0
2008-11-25,3.7264,3.9269,3.4447,3.4947,137068,0
2008-11-26,3.5198,4.384,3.5198,4.3588,268403,0
2008-11-28,4.3339,4.384,4.2588,4.384,47248,0
2008-12-01,4.3216,4.3275,4.071,4.071,181283,0
2008-12-02,4.1461,4.3654,4.0773,4.3588,96739,0
2008-12-03,4.2776,4.8538,4.2275,4.81,71883,0
2008-12-04,4.7409,4.8349,4.3339,4.3339,73897,0
2008-12-05,4.2714,4.6284,4.2275,4.4529,85649,0
2008-12-08,4.6094,4.7662,4.0958,4.666,96763,0
2008-12-09,4.6534,4.9039,4.6284,4.6783,129628,0
2008-12-10,4.7599,4.9101,4.7599,4.8662,114017,0
2008-12-11,4.81,4.81,4.4529,4.459,75264,0
2008-12-12,4.384,4.5782,4.2524,4.5093,68239,0
2008-12-15,4.5969,4.7912,4.459,4.459,46742,0
2008-12-16,4.5719,4.7662,4.497,4.6219,122630,0
2008-12-17,4.6032,4.6908,4.3776,4.6158,64001,0
2008-12-18,4.6346,4.6908,4.547,4.6908,64966,0
2008-12-19,4.8475,4.9164,4.459,4.81,194235,0
2008-12-22,4.8413,4.8788,4.5282,4.666,90993,0
2008-12-23,4.6721,4.6848,4.5719,4.6094,43550,0
2008-12-24,4.6094,4.6972,4.553,4.6721,15124,0
2008-12-26,4.6972,4.8223,4.5969,4.8223,34241,0
2008-12-29,4.8287,4.8287,4.4655,4.547,63793,0
2008-12-30,4.5782,4.5908,4.2776,4.4157,95797,0
2008-12-31,4.4343,4.9538,4.4278,4.7785,139552,0
2009-01-02,4.8725,4.8788,4.6094,4.81,67902,0
2009-01-05,4.8036,4.81,4.6284,4.7599,55793,0
2009-01-06,4.8475,5.0106,4.8287,4.979,54168,0
2009-01-07,4.9164,4.9979,4.7974,4.9979,48757,0
2009-01-08,4.9665,5.0106,4.7033,4.9851,65895,0
2009-01-09,4.9979,5.0106,4.6094,4.6094,61223,0
2009-01-12,4.6032,4.666,4.4465,4.4781,56968,0
2009-01-13,4.4904,4.7098,4.384,4.5343,101932,0
2009-01-14,4.4343,4.5343,4.2588,4.3275,70135,0
2009-01-15,4.3216,4.384,4.1838,4.384,51167,0
2009-01-16,4.3967,4.7223,4.2714,4.3275,72046,0
2009-01-20,4.2839,4.3466,4.0145,4.0395,73575,0
2009-01-21,4.0834,4.4465,4.0145,4.4404,43706,0
2009-01-22,4.3339,4.3402,4.1838,4.1898,24626,0
2009-01-23,4.1838,4.4157,4.1838,4.3275,64987,0
2009-01-26,4.3152,4.4781,4.2651,4.4216,20910,0
2009-01-27,4.4529,4.6972,4.4529,4.6346,36345,0
2009-01-28,4.6972,4.8349,4.497,4.6534,66225,0
2009-01-29,4.6158,4.6158,4.3903,4.3903,18941,0
2009-01-30,4.4465,4.5406,4.2275,4.2338,33770,0
2009-02-02,4.1961,4.6534,4.1838,4.5029,99203,0
2009-02-03,4.5155,4.6346,4.384,4.4465,27426,0
2009-02-04,4.497,4.6094,4.4028,4.4028,17965,0
2009-02-05,4.3903,4.5719,4.2964,4.3152,53796,0
2009-02-06,4.3216,4.4655,4.3216,4.3903,43309,0
2009-02-09,4.3588,4.5155,4.2651,4.3776,20415,0
2009-02-10,4.3402,4.3776,4.0834,4.0834,37325,0
2009-02-11,4.1147,4.2275,4.071,4.1335,38320,0
2009-02-12,4.071,4.2398,4.071,4.1022,59492,0
2009-02-13,4.1211,4.2398,4.1211,4.1898,60370,0
2009-02-17,4.071,4.165,3.9143,3.9143,51003,0
2009-02-18,3.9456,4.0521,3.883,3.908,52785,0
2009-02-19,3.9456,3.9707,3.6013,3.6826,63592,0
2009-02-20,3.7578,3.8704,3.6013,3.7325,79332,0
2009-02-23,3.8265,3.8955,3.2316,3.2505,76343,0
2009-02-24,3.2129,3.5135,2.8496,3.407,154673,0
2009-02-25,3.4572,3.4572,3.0063,3.194,102590,0
2009-02-26,3.288,3.407,3.1691,3.1752,43795,0
2009-02-27,3.1691,3.4383,3.1378,3.194,90453,0
2009-03-02,3.1565,3.5321,3.1316,3.432,166021,0
2009-03-03,3.3758,3.3758,3.2379,3.3007,73295,0
2009-03-04,3.3569,3.4007,3.144,3.1818,92340,0
2009-03-05,3.1316,3.194,2.9311,2.9372,111001,0
2009-03-06,2.9564,2.9937,2.5301,2.8623,214268,0
2009-03-09,2.7119,2.7684,2.1294,2.261,157426,0
2009-03-10,2.261,3.025,2.0416,2.9185,215962,0
2009-03-11,2.9497,3.1128,2.6179,2.8496,95817,0
2009-03-12,2.7806,3.6576,2.7493,3.6327,203201,0
2009-03-13,3.6327,3.7892,3.5948,3.6889,162890,0
2009-03-16,3.7578,4.165,3.7578,3.9269,162872,0
2009-03-17,3.9456,4.1772,3.8265,4.1772,97419,0
2009-03-18,4.1772,4.7098,4.1461,4.6783,139723,0
2009-03-19,4.7721,4.7721,4.4465,4.497,106822,0
2009-03-20,4.553,4.553,4.0897,4.2463,134318,0
2009-03-23,4.3776,4.6094,4.3776,4.6094,106746,0
2009-03-24,4.6032,4.7223,4.4278,4.5343,60600,0
2009-03-25,4.5969,4.8161,4.4278,4.81,69357,0
2009-03-26,4.8538,5.0606,4.7851,5.0352,125548,0
2009-03-27,4.9352,5.0289,4.5843,4.5843,59276,0
2009-03-30,4.4529,4.4529,4.1772,4.2338,89537,0
2009-03-31,4.3275,4.7851,4.3216,4.6407,79916,0
2009-04-01,4.5719,4.8349,4.5719,4.8223,117604,0
2009-04-02,4.9477,5.1419,4.9164,5.0852,162851,0
2009-04-03,5.0289,5.1606,4.9352,5.0794,124840,0
2009-04-06,4.9039,5.0665,4.9039,5.0418,97746,0
2009-04-07,4.9979,5.4174,4.9039,5.004,221747,0
2009-04-08,5.0165,5.1982,4.7159,4.81,109837,0
2009-04-09,4.9416,5.2296,4.9416,5.1294,72690,0
2009-04-13,5.0794,5.2609,4.9416,5.2296,67326,0
2009-04-14,5.1354,5.2169,4.7599,4.7599,102148,0
2009-04-15,4.7534,4.9416,4.6972,4.8788,76010,0
2009-04-16,4.9289,5.1231,4.7348,5.0852,76425,0
2009-04-17,5.1043,5.1167,4.8223,4.8475,141692,0
2009-04-20,4.8223,4.8788,4.3588,4.3588,80135,0
2009-04-21,4.3527,4.4028,4.0773,4.3903,167843,0
2009-04-22,4.3087,4.4216,4.3025,4.3402,114644,0
2009-04-23,4.3654,4.5093,4.2026,4.4343,147571,0
2009-04-24,4.4904,4.666,4.3903,4.5969,99005,0
2009-04-27,4.5217,4.5217,4.1772,4.2776,98616,0
2009-04-28,4.2588,4.4781,4.2152,4.3216,69922,0
2009-04-29,4.3714,4.5843,4.3527,4.5843,69002,0
2009-04-30,4.6407,4.6848,4.4216,4.6158,81279,0
2009-05-01,4.5908,4.7599,4.5282,4.7098,84611,0
2009-05-04,4.7409,4.7409,4.497,4.6032,105240,0
2009-05-05,4.5719,4.7474,4.5093,4.5282,61870,0
2009-05-06,4.5908,4.6972,4.4719,4.5155,59347,0
2009-05-07,4.6032,4.666,4.4842,4.5282,84516,0
2009-05-08,4.4781,4.7286,4.4781,4.6721,76644,0
2009-05-11,4.547,4.666,4.4278,4.497,89885,0
2009-05-12,4.81,4.81,4.5406,4.6158,88923,0
2009-05-13,4.553,4.6597,4.5282,4.5282,79015,0
2009-05-14,4.5658,4.6972,4.5406,4.6597,77377,0
2009-05-15,4.6471,4.7286,4.5843,4.6848,116128,0
2009-05-18,4.6848,4.7974,4.6783,4.7599,90282,0
2009-05-19,4.7912,4.81,4.6407,4.7223,108896,0
2009-05-20,4.6972,4.6972,4.5155,4.6346,75921,0
2009-05-21,4.5217,4.553,4.384,4.4278,60587,0
2009-05-22,4.4465,4.5406,4.4404,4.459,33805,0
2009-05-26,4.3967,4.6721,4.3967,4.6721,75501,0
2009-05-27,4.6346,4.6848,4.5658,4.5658,60338,0
2009-05-28,4.5843,4.6284,4.4157,4.5155,93493,0
2009-05-29,4.5155,4.6407,4.4529,4.6284,95633,0
2009-06-01,4.6972,4.8036,4.5658,4.7721,126075,0
2009-06-02,4.7286,4.7286,4.5843,4.6908,68829,0
2009-06-03,4.6284,4.6972,4.5719,4.6972,32316,0
2009-06-04,4.6972,4.6972,4.6534,4.6972,43686,0
2009-06-05,4.7286,4.8036,4.6284,4.6908,24857,0
2009-06-08,4.6783,4.6972,4.6032,4.6407,28699,0
2009-06-09,4.6848,4.7159,4.553,4.6908,38608,0
2009-06-10,4.7599,4.7851,4.5406,4.6346,62704,0
2009-06-11,4.6346,4.7534,4.6032,4.6158,42046,0
2009-06-12,4.5593,4.6972,4.547,4.6972,48621,0
2009-06-15,4.6284,4.6346,4.409,4.4904,94976,0
2009-06-16,4.553,4.5782,4.4216,4.4216,33980,0
2009-06-17,4.3967,4.459,4.3087,4.3967,54266,0
2009-06-18,4.3903,4.3967,4.3275,4.3466,59232,0
2009-06-19,4.384,4.384,4.2651,4.2714,123005,0
2009-06-22,4.2588,4.4343,4.1961,4.2275,112405,0
2009-06-23,4.1898,4.3527,4.071,4.1084,79986,0
2009-06-24,4.165,4.3588,4.1211,4.1898,34976,0
2009-06-25,4.165,4.4465,4.165,4.4157,67183,0
2009-06-26,4.384,5.4551,4.384,5.4551,725479,0
2009-06-29,4.885,5.1167,4.7912,4.9416,158620,0
2009-06-30,4.9477,4.9727,4.7534,4.7912,73588,0
2009-07-01,4.8475,4.9665,4.7974,4.9352,55598,0
2009-07-02,4.8538,4.8538,4.5908,4.6158,108668,0
2009-07-06,4.6032,4.7348,4.4028,4.4343,97183,0
2009-07-07,4.459,4.4719,4.384,4.3967,73349,0
2009-07-08,4.4343,4.4465,4.3152,4.3588,92518,0
2009-07-09,4.3776,4.409,4.3275,4.3275,40579,0
2009-07-10,4.3087,4.3654,4.2398,4.3339,26807,0
2009-07-13,4.3714,4.409,4.3087,4.4028,102601,0
2009-07-14,4.4278,4.4278,4.2964,4.3025,49242,0
2009-07-15,4.3588,4.4719,4.2839,4.459,110365,0
2009-07-16,4.4157,4.4719,4.3527,4.4719,70447,0
2009-07-17,3.883,4.384,3.764,4.3588,234494,0
2009-07-20,4.3967,4.497,4.3714,4.4465,98206,0
2009-07-21,4.4529,4.5029,4.384,4.4842,44684,0
2009-07-22,4.4842,4.5843,4.4404,4.5843,50088,0
2009-07-23,4.5406,4.8161,4.4719,4.6972,113987,0
2009-07-24,4.6972,4.7912,4.6972,4.7851,69634,0
2009-07-27,4.7599,4.8349,4.7348,4.8223,43089,0
2009-07-28,4.7599,4.9039,4.7599,4.8538,54292,0
2009-07-29,4.8223,4.9416,4.7912,4.81,48496,0
2009-07-30,4.8913,4.9538,4.8036,4.9352,58299,0
2009-07-31,4.9352,4.9727,4.8349,4.9164,82865,0
2009-08-03,4.9477,4.9538,4.8287,4.9101,87445,0
2009-08-04,4.8538,4.9227,4.8287,4.9227,47951,0
2009-08-05,4.9101,4.9538,4.8287,4.8287,74602,0
2009-08-06,4.8475,4.9665,4.7721,4.7721,64799,0
2009-08-07,4.8788,5.0418,4.8788,4.9979,77198,0
2009-08-10,4.9665,5.073,4.885,5.004,65555,0
2009-08-11,5.0106,5.0418,4.8913,4.9039,31203,0
2009-08-12,4.8976,5.1668,4.8976,5.0665,69222,0
2009-08-13,5.0852,5.0852,4.885,5.0794,20930,0
2009-08-14,5.073,5.073,4.8538,4.885,81593,0
2009-08-17,4.9164,5.0418,4.9164,4.9727,52360,0
2009-08-18,4.9727,5.1167,4.8538,5.1167,57790,0
2009-08-19,4.8538,5.1294,4.8538,5.1231,45182,0
2009-08-20,5.0918,5.148,5.0106,5.1231,60899,0
2009-08-21,5.1793,5.192,5.0542,5.1857,144696,0
2009-08-24,5.1982,5.3047,5.148,5.2546,94520,0
2009-08-25,5.3047,5.3735,5.2732,5.3358,74200,0
2009-08-26,5.1668,5.1733,4.9665,5.0852,62524,0
2009-08-27,5.1294,6.0125,5.0165,5.53,545206,0
2009-08-28,5.6368,5.6678,5.2922,5.3358,148499,0
2009-08-31,5.3047,5.3108,5.1793,5.2296,87409,0
2009-09-01,5.2045,5.2482,4.979,4.9851,112910,0
2009-09-02,4.9538,5.0106,4.8538,4.9289,61748,0
2009-09-03,4.9477,4.9851,4.8538,4.9039,58855,0
2009-09-04,4.8538,5.0542,4.8538,5.0418,50665,0
2009-09-08,5.073,5.2109,5.0106,5.0852,73423,0
2009-09-09,5.0852,5.2546,5.0852,5.1668,82364,0
2009-09-10,5.148,5.1793,5.0918,5.1793,62243,0
2009-09-11,5.1733,5.2169,5.0918,5.1167,33638,0
2009-09-14,5.1043,5.2546,5.0918,5.1167,72076,0
2009-09-15,5.1294,5.2233,5.1294,5.1606,42991,0
2009-09-16,5.1733,5.3674,5.1606,5.2169,67397,0
2009-09-17,5.2357,5.2922,5.1982,5.2419,47652,0
2009-09-18,5.2797,5.2859,5.1354,5.1857,118317,0
2009-09-21,5.1354,5.2546,5.1231,5.2169,57346,0
2009-09-22,5.2357,5.4236,5.192,5.2357,93111,0
2009-09-23,5.2296,5.2859,5.148,5.148,143341,0
2009-09-24,5.1606,5.2922,5.1544,5.2419,80321,0
2009-09-25,5.2109,5.3485,5.2109,5.3235,70229,0
2009-09-28,5.3735,5.4862,5.3422,5.4801,59120,0
2009-09-29,5.4925,5.5428,5.3985,5.4048,35040,0
2009-09-30,5.43,5.4862,5.2357,5.2357,96519,0
2009-10-01,5.2045,5.2859,5.0227,5.0227,99000,0
2009-10-02,5.0227,5.2797,4.8602,4.8602,135209,0
2009-10-05,4.8662,5.0106,4.8602,4.9477,89193,0
2009-10-06,5.0106,5.0289,4.8538,4.9918,58328,0
2009-10-07,4.979,5.0606,4.885,4.9416,63869,0
2009-10-08,4.9979,5.1419,4.9538,5.0106,61161,0
2009-10-09,5.0106,5.1544,5.0106,5.098,32445,0
2009-10-12,5.1231,5.1733,5.1043,5.1294,20118,0
2009-10-13,5.148,5.1606,5.0542,5.0852,29990,0
2009-10-14,5.1606,5.2546,5.1294,5.2296,56161,0
2009-10-15,5.1982,5.2859,5.1043,5.148,26999,0
2009-10-16,5.1167,5.1167,5.0106,5.0106,38775,0
2009-10-19,5.0542,5.1544,5.0289,5.1231,43024,0
2009-10-20,5.1294,5.1294,5.0106,5.0665,59320,0
2009-10-21,5.1167,5.2169,5.0106,5.0227,48235,0
2009-10-22,4.9979,5.2296,4.979,5.2296,55362,0
2009-10-23,5.2296,5.2922,5.0606,5.1043,83595,0
2009-10-26,5.1167,5.2546,5.0106,5.0478,58416,0
2009-10-27,5.0918,5.1354,5.0289,5.0478,36197,0
2009-10-28,5.0542,5.1231,4.885,4.9602,125275,0
2009-10-29,5.004,5.0542,4.9164,4.9602,66082,0
2009-10-30,4.9101,4.9477,4.8538,4.9164,97290,0
2009-11-02,4.8913,4.9602,4.8538,4.9289,79062,0
2009-11-03,4.8976,4.979,4.8538,4.979,97104,0
2009-11-04,4.9851,5.0106,4.8788,4.9164,119723,0
2009-11-05,4.979,5.0794,4.9289,5.0606,64243,0
2009-11-06,4.9665,5.073,4.9665,5.0478,37971,0
2009-11-09,5.1043,5.1043,5.0478,5.098,46808,0
2009-11-10,5.0794,5.1106,5.0165,5.0418,44573,0
2009-11-11,5.1106,5.1106,5.0478,5.098,41769,0
2009-11-12,5.0852,5.1982,5.0227,5.0227,79411,0
2009-11-13,5.0606,5.1793,5.0418,5.1167,68379,0
2009-11-16,5.1733,5.3235,5.1167,5.3172,115087,0
2009-11-17,5.3172,5.3798,5.2109,5.3108,92146,0
2009-11-18,5.2922,5.3172,5.0918,5.1354,104470,0
2009-11-19,5.1106,5.192,5.0418,5.148,69884,0
2009-11-20,5.0918,5.1668,5.0418,5.1106,47021,0
2009-11-23,5.1354,5.2296,5.0918,5.192,63813,0
2009-11-24,5.1982,5.2419,5.1419,5.2419,49849,0
2009-11-25,5.2859,5.2859,5.1354,5.148,56154,0
2009-11-27,5.0606,5.192,5.0606,5.0606,46277,0
2009-11-30,5.073,5.1793,4.9851,5.1733,78573,0
2009-12-01,5.2045,5.2045,5.0665,5.1354,42685,0
2009-12-02,5.1606,5.1606,5.0165,5.1231,55662,0
2009-12-03,5.1419,5.1419,5.0106,5.0165,52616,0
2009-12-04,5.1106,5.1106,5.0352,5.0794,60742,0
2009-12-07,5.0665,5.1294,5.0352,5.1106,37199,0
2009-12-08,5.0606,5.1106,5.0227,5.0227,49460,0
2009-12-09,5.073,5.0918,5.0289,5.0665,25775,0
2009-12-10,5.1043,5.1167,4.9918,5.0352,62796,0
2009-12-11,5.0418,5.0852,5.0165,5.073,46476,0
2009-12-14,5.0918,5.0918,4.9665,5.0352,75482,0
2009-12-15,5.004,5.0542,4.9477,4.9477,69581,0
2009-12-16,4.9979,5.0418,4.9665,4.9727,123814,0
2009-12-17,4.9477,5.0106,4.8976,4.8976,38328,0
2009-12-18,4.9477,5.0165,4.885,5.0165,177140,0
2009-12-21,5.0352,5.0542,4.9538,5.0418,45728,0
2009-12-22,5.0606,5.0606,4.9477,4.9477,51134,0
2009-12-23,4.9851,5.0794,4.9538,5.0606,45228,0
2009-12-24,5.0794,5.0918,5.0606,5.073,32000,0
2009-12-28,5.0794,5.1354,5.0794,5.1354,34737,0
2009-12-29,5.1544,5.1544,5.1043,5.1419,28296,0
2009-12-30,5.1043,5.148,5.0418,5.148,34788,0
2009-12-31,5.148,5.1668,4.8662,5.1167,77465,0
2010-01-04,5.1294,5.1668,5.1043,5.1668,29919,0
2010-01-05,5.1733,5.1982,5.073,5.0852,50006,0
2010-01-06,5.0606,5.1982,5.0106,5.0106,73552,0
2010-01-07,5.0289,5.0542,5.0106,5.0478,60286,0
2010-01-08,5.0542,5.1043,5.0418,5.0918,16007,0
2010-01-11,5.1043,5.1668,5.0918,5.1606,68477,0
2010-01-12,5.1043,5.1857,5.0665,5.1733,58173,0
2010-01-13,5.192,5.1982,5.1231,5.1606,35893,0
2010-01-14,5.1419,5.1982,5.1167,5.1544,27692,0
2010-01-15,5.1793,5.1857,5.1167,5.1231,49093,0
2010-01-19,5.148,5.2922,5.1231,5.2922,49236,0
2010-01-20,5.2546,5.2546,5.1106,5.1106,61193,0
2010-01-21,5.1106,5.1354,5.0165,5.0165,95507,0
2010-01-22,5.0106,5.148,5.0106,5.0352,70734,0
2010-01-25,5.073,5.148,5.0352,5.0852,49292,0
2010-01-26,5.0542,5.1354,5.0106,5.0106,43363,0
2010-01-27,5.0106,5.1167,5.0106,5.0918,20035,0
2010-01-28,5.1167,5.1544,5.0165,5.0227,36581,0
2010-01-29,5.0665,5.1167,5.0106,5.0289,105285,0
2010-02-01,5.0418,5.0665,5.0106,5.0289,35088,0
2010-02-02,5.0165,5.0418,4.9979,4.9979,55157,0
2010-02-03,4.9918,5.0542,4.9851,5.004,51491,0
2010-02-04,4.979,4.9918,4.9039,4.9039,65083,0
2010-02-05,4.9101,5.0106,4.8913,4.9851,42305,0
2010-02-08,4.9727,4.9727,4.885,4.8913,46789,0
2010-02-09,4.9477,5.0606,4.885,4.9039,38154,0
2010-02-10,4.8913,5.0165,4.8913,4.9538,31534,0
2010-02-11,4.9602,5.0542,4.9164,5.0289,30878,0
2010-02-12,4.9918,5.0418,4.9538,4.9918,26939,0
2010-02-16,5.0542,5.0794,5.0165,5.073,32214,0
2010-02-17,5.0852,5.1294,5.0478,5.1231,71189,0
2010-02-18,5.0918,5.1294,5.0542,5.1294,47853,0
2010-02-19,5.1294,5.1294,5.0418,5.1043,38090,0
2010-02-22,5.098,5.1294,5.0478,5.1231,56497,0
2010-02-23,5.098,5.098,5.0542,5.0665,32968,0
2010-02-24,5.073,5.0918,5.0542,5.0852,19636,0
2010-02-25,5.0418,5.1043,5.0352,5.1043,45948,0
2010-02-26,5.0918,5.098,5.0542,5.0665,37108,0
2010-03-01,5.1043,5.1043,5.0289,5.0606,44566,0
2010-03-02,5.0665,5.0852,5.0418,5.073,62783,0
2010-03-03,5.0665,5.1043,5.0606,5.0852,37352,0
2010-03-04,5.0852,5.1043,5.0418,5.1043,20351,0
2010-03-05,5.0418,5.1354,5.0418,5.0606,141972,0
2010-03-08,5.0418,5.098,5.0165,5.0665,151354,0
2010-03-09,5.0418,5.098,5.0227,5.0542,85170,0
2010-03-10,5.0478,5.073,5.0165,5.0478,59140,0
2010-03-11,4.9851,5.0606,4.9352,5.0352,115761,0
2010-03-12,5.0352,5.0606,4.9918,5.0289,63143,0
2010-03-15,5.0227,5.0418,4.9538,5.0289,42759,0
2010-03-16,5.0289,5.0665,4.9538,5.0665,85530,0
2010-03-17,5.0665,5.0665,4.9851,5.0227,82437,0
2010-03-18,5.0352,5.0606,4.9851,5.004,51936,0
2010-03-19,5.0352,5.0665,4.9477,5.0665,124272,0
2010-03-22,5.004,5.0606,4.9602,5.0542,111864,0
2010-03-23,5.0542,5.0542,4.9727,5.0418,120053,0
2010-03-24,5.0106,5.0665,4.979,5.0606,91495,0
2010-03-25,5.0665,5.073,5.0106,5.0165,80428,0
2010-03-26,5.0165,5.0665,4.9918,4.9979,61471,0
2010-03-29,4.979,5.0227,4.9538,5.0227,65922,0
2010-03-30,5.0165,5.0165,4.9602,4.9979,40916,0
2010-03-31,4.9665,5.0165,4.9538,4.9851,122963,0
2010-04-01,5.0106,5.0106,4.9416,4.9538,55535,0
2010-04-05,4.9289,5.0227,4.9164,5.0165,95965,0
2010-04-06,4.9727,5.0227,4.9727,5.004,40511,0
2010-04-07,4.979,5.0352,4.979,5.0289,59216,0
2010-04-08,5.0289,5.0418,4.9602,4.9918,40765,0
2010-04-09,4.9851,4.9979,4.9477,4.9918,62703,0
2010-04-12,4.9727,5.0289,4.9727,5.0106,61422,0
2010-04-13,4.9851,5.0478,4.9851,5.0352,71033,0
2010-04-14,5.0418,5.148,4.9851,5.1419,130657,0
2010-04-15,5.1231,5.1419,5.0165,5.1419,21781,0
2010-04-16,5.1106,5.1106,4.9851,5.0665,73593,0
2010-04-19,5.0352,5.073,4.9918,5.0418,57643,0
2010-04-20,5.0478,5.1419,5.004,5.1354,76076,0
2010-04-21,5.1043,5.1294,5.0852,5.1106,36105,0
2010-04-22,5.0542,5.0918,4.9979,5.0352,64686,0
2010-04-23,5.017,5.1001,5.017,5.0935,97286,0
2010-04-26,5.0794,5.1043,5.0106,5.1043,106340,0
2010-04-27,5.0918,5.0918,5.0165,5.0542,69632,0
2010-04-28,5.0542,5.098,5.0418,5.0665,57136,0
2010-04-29,5.1106,5.148,5.0227,5.1419,86729,0
2010-04-30,5.1294,5.1294,5.0106,5.0106,138548,0
2010-05-03,5.0352,5.1354,5.0106,5.1354,66521,0
2010-05-04,5.0852,5.1294,5.0418,5.0852,74802,0
2010-05-05,5.0852,5.1043,5.0418,5.0606,63634,0
2010-05-06,5.0542,5.0606,4.0521,4.8161,305334,0
2010-05-07,4.8413,4.9665,4.6972,4.7851,176467,0
2010-05-10,4.9979,5.0165,4.9477,5.0165,133589,0
2010-05-11,4.979,5.1167,4.9477,5.1106,161101,0
2010-05-12,5.0289,5.1606,5.0289,5.1606,70658,0
2010-05-13,5.1294,5.1606,5.073,5.148,80633,0
2010-05-14,5.0606,5.0852,4.9851,5.0289,42650,0
2010-05-17,5.0542,5.073,5.0106,5.0665,44311,0
2010-05-18,5.098,5.098,4.9602,4.9727,55271,0
2010-05-19,4.9477,4.9727,4.8538,4.9039,65281,0
2010-05-20,4.8223,4.8475,4.6972,4.7159,109964,0
2010-05-21,3.9707,4.7286,3.9707,4.5282,530383,0
2010-05-24,4.5343,4.7912,4.5343,4.6094,74762,0
2010-05-25,4.5282,4.5282,4.3776,4.3776,145773,0
2010-05-26,4.4216,4.5658,4.3903,4.409,80627,0
2010-05-27,4.5093,4.553,4.4028,4.553,76676,0
2010-05-28,4.5658,4.6407,4.5343,4.6032,83624,0
2010-06-01,4.5908,4.6219,4.409,4.409,54039,0
2010-06-02,4.4465,4.7286,4.4465,4.6783,57396,0
2010-06-03,4.6471,4.7409,4.4842,4.553,62851,0
2010-06-04,4.4842,4.5782,4.384,4.384,118743,0
2010-06-07,4.4157,4.4216,4.3339,4.3466,61973,0
2010-06-08,4.3527,4.3967,4.3527,4.3588,78168,0
2010-06-09,4.409,4.4157,4.3216,4.3466,77846,0
2010-06-10,4.3654,4.4842,4.3654,4.4343,66270,0
2010-06-11,4.4157,4.5093,4.4157,4.4904,94446,0
2010-06-14,4.5155,4.5406,4.4465,4.4655,36365,0
2010-06-15,4.5155,4.5719,4.4842,4.5658,51417,0
2010-06-16,4.4904,4.6032,4.4343,4.553,31989,0
2010-06-17,4.553,4.6219,4.4404,4.5719,70301,0
2010-06-18,4.5969,4.6158,4.5406,4.5843,74671,0
2010-06-21,4.6284,4.7286,4.6284,4.6908,40824,0
2010-06-22,4.6908,4.7912,4.5217,4.5406,42435,0
2010-06-23,4.5282,4.6534,4.4781,4.4904,37236,0
2010-06-24,4.4655,4.5843,4.459,4.4719,30633,0
2010-06-25,4.5029,4.6783,4.1838,4.2588,708559,0
2010-06-28,4.384,4.4781,4.2776,4.2776,86138,0
2010-06-29,4.2588,4.3025,4.0958,4.1274,186905,0
2010-06-30,4.142,4.246,4.1097,4.1355,114102,0
2010-07-01,4.1335,4.2086,4.071,4.0773,69442,0
2010-07-02,4.1084,4.1274,4.071,4.0834,44227,0
2010-07-06,4.1335,4.1961,4.071,4.071,50006,0
2010-07-07,4.0958,4.2776,4.0773,4.2212,61164,0
2010-07-08,4.2651,4.3402,4.171,4.3152,45105,0
2010-07-09,4.4028,4.4157,4.2338,4.2714,51985,0
2010-07-12,4.2714,4.2714,4.0897,4.0897,58331,0
2010-07-13,4.1335,4.2588,4.0773,4.2588,74639,0
2010-07-14,4.2524,4.3025,4.2086,4.2275,34274,0
2010-07-15,4.2463,4.2776,4.0834,4.1335,35894,0
2010-07-16,4.0834,4.1274,4.071,4.0834,117047,0
2010-07-19,4.0773,4.1838,4.071,4.1461,31561,0
2010-07-20,4.0897,4.2588,4.0897,4.2152,50323,0
2010-07-21,4.2524,4.2588,4.1586,4.1586,28177,0
2010-07-22,4.2026,4.3527,4.1838,4.3339,68627,0
2010-07-23,4.3087,4.4529,4.2651,4.4404,43978,0
2010-07-26,4.459,4.497,4.3466,4.459,63868,0
2010-07-27,4.5029,4.5029,4.2212,4.4343,51215,0
2010-07-28,4.4216,4.4655,4.3275,4.3967,56643,0
2010-07-29,4.4404,4.4404,4.2901,4.4157,16068,0
2010-07-30,4.3402,4.497,4.3087,4.3903,24024,0
2010-08-02,4.4719,4.4904,4.409,4.4216,32429,0
2010-08-03,4.3903,4.4343,4.3339,4.3967,24799,0
2010-08-04,4.4278,4.6284,4.3776,4.5908,96763,0
2010-08-05,4.5843,4.5843,4.4157,4.4343,54153,0
2010-08-06,4.4028,4.5782,4.4028,4.5217,32398,0
2010-08-09,4.5593,4.6346,4.5343,4.6032,56498,0
2010-08-10,4.547,4.6721,4.5343,4.5406,55386,0
2010-08-11,4.5155,4.7033,4.5155,4.553,160458,0
2010-08-12,4.5029,4.6972,4.4842,4.5969,104631,0
2010-08-13,4.5719,4.6346,4.5282,4.5343,56495,0
2010-08-16,4.5282,4.6284,4.5282,4.5843,50576,0
2010-08-17,4.6032,4.6471,4.5782,4.5969,77046,0
2010-08-18,4.5217,4.5217,4.3527,4.459,80815,0
2010-08-19,4.4278,4.4465,4.3527,4.3654,90962,0
2010-08-20,4.3402,4.4278,4.3402,4.3903,55220,0
2010-08-23,4.4278,4.4278,4.3402,4.3588,71275,0
2010-08-24,4.3402,4.384,4.3216,4.3339,65328,0
2010-08-25,4.3216,4.4343,4.1335,4.4278,210568,0
2010-08-26,4.4343,4.459,4.384,4.4343,46125,0
2010-08-27,4.497,4.6094,4.4278,4.5908,73247,0
2010-08-30,4.5593,4.5593,4.384,4.3903,72759,0
2010-08-31,4.4085,4.5581,4.3825,4.4152,100952,0
2010-09-01,4.4904,4.547,4.459,4.5406,89878,0
2010-09-02,4.547,4.547,4.3714,4.4278,120562,0
2010-09-03,4.5029,4.5029,4.4028,4.4719,84453,0
2010-09-07,4.4781,4.4781,4.3903,4.4157,75450,0
2010-09-08,4.4404,4.4655,4.3903,4.409,43987,0
2010-09-09,4.4465,4.4655,4.4028,4.4465,49937,0
2010-09-10,4.4655,4.5093,4.4404,4.497,33908,0
2010-09-13,4.5406,4.6158,4.4719,4.547,88889,0
2010-09-14,4.5217,4.5217,4.4404,4.4655,68321,0
2010-09-15,4.459,4.5782,4.459,4.5343,52476,0
2010-09-16,4.5155,4.6094,4.4278,4.4278,325631,0
2010-09-17,4.4781,4.5406,4.409,4.409,137365,0
2010-09-20,4.4343,4.5593,4.4216,4.497,128653,0
2010-09-21,4.4842,4.5282,4.4216,4.4216,94549,0
2010-09-22,4.4157,4.5406,4.4157,4.4343,62573,0
2010-09-23,4.4157,4.5217,4.4157,4.4157,41199,0
2010-09-24,4.4781,4.5843,4.459,4.5843,83894,0
2010-09-27,4.5719,4.6346,4.5155,4.5908,83982,0
2010-09-28,4.6158,4.885,4.5969,4.8602,201692,0
2010-09-29,4.8287,4.9101,4.7474,4.8287,103800,0
2010-09-30,4.9404,4.953,4.8256,4.8764,103647,0
2010-10-01,4.9227,5.0794,4.8913,5.0478,162618,0
2010-10-04,5.0478,5.073,4.9101,4.9164,70522,0
2010-10-05,4.979,5.098,4.9289,5.0918,84417,0
2010-10-06,5.0918,5.1668,5.0418,5.073,111064,0
2010-10-07,5.1167,5.1354,5.0227,5.0918,68859,0
2010-10-08,5.1167,5.1982,5.0165,5.1668,61992,0
2010-10-11,5.1668,5.2109,5.1231,5.1544,56020,0
2010-10-12,5.1354,5.192,5.1354,5.1857,84346,0
2010-10-13,5.192,5.2109,5.1419,5.1606,80500,0
2010-10-14,5.1419,5.2169,5.1354,5.1793,66625,0
2010-10-15,5.2296,5.2296,5.148,5.1733,79037,0
2010-10-18,5.1668,5.2357,5.1668,5.2169,44167,0
2010-10-19,5.1793,5.2482,5.1043,5.1419,96593,0
2010-10-20,5.1419,5.2859,5.0106,5.1982,65403,0
2010-10-21,5.2357,5.2922,5.1668,5.1857,74375,0
2010-10-22,5.1668,5.2233,5.1231,5.1354,61949,0
2010-10-25,5.1857,5.1857,5.0289,5.0478,62286,0
2010-10-26,5.0227,5.0606,4.9851,4.9979,67262,0
2010-10-27,4.9602,4.9979,4.8662,4.8788,100648,0
2010-10-28,4.9227,5.1106,4.8538,5.0165,41042,0
2010-10-29,5.0105,5.1229,4.8841,5.0302,37546,0
2010-11-01,5.0606,5.2482,4.9227,4.9727,56522,0
2010-11-02,5.0606,5.1606,5.0606,5.1544,41778,0
2010-11-03,5.1668,5.1982,5.073,5.1106,22075,0
2010-11-04,5.1793,5.3985,5.1668,5.3547,234278,0
2010-11-05,5.4048,5.4989,5.3861,5.3922,77604,0
2010-11-08,5.3485,5.4487,5.2296,5.4487,58190,0
2010-11-09,5.4487,5.4925,5.3611,5.3611,50904,0
2010-11-10,5.3798,5.5052,5.3547,5.4801,70785,0
2010-11-11,5.4174,5.4801,5.3358,5.4174,52725,0
2010-11-12,5.2357,5.4363,5.1733,5.2859,52610,0
2010-11-15,5.3235,5.4174,5.2233,5.2419,52200,0
2010-11-16,5.1982,5.2671,5.1043,5.1544,57822,0
2010-11-17,5.192,5.2732,5.1857,5.2045,32976,0
2010-11-18,5.2797,5.4801,5.2169,5.3611,84429,0
2010-11-19,5.3735,5.5177,5.3735,5.5052,67640,0
2010-11-22,5.4801,5.5615,5.4174,5.4612,64399,0
2010-11-23,5.4363,5.4801,5.3172,5.3235,55135,0
2010-11-24,5.3922,5.4425,5.3172,5.3922,57157,0
2010-11-26,5.4048,5.4048,5.3674,5.3922,19321,0
2010-11-29,5.3735,5.3985,5.2671,5.3235,77583,0
2010-11-30,5.2929,5.3579,5.2929,5.3125,49548,0
2010-12-01,5.4112,5.4551,5.2859,5.3358,103214,0
2010-12-02,5.3547,5.3547,5.2609,5.3235,59991,0
2010-12-03,5.3172,5.3358,5.2546,5.3172,33531,0
2010-12-06,5.2922,5.3297,5.2357,5.3172,100890,0
2010-12-07,5.3297,5.3358,5.2609,5.2859,60450,0
2010-12-08,5.3172,5.3297,5.2296,5.2357,53687,0
2010-12-09,5.2922,5.3485,5.2296,5.2797,115771,0
2010-12-10,5.2797,5.3547,5.2357,5.3297,42669,0
2010-12-13,5.3297,5.3485,5.2671,5.2671,36281,0
2010-12-14,5.3047,5.4112,5.2296,5.4048,65762,0
2010-12-15,5.3985,5.4425,5.1982,5.2169,117057,0
2010-12-16,5.2148,5.3553,5.2148,5.3105,162622,0
2010-12-17,5.2984,5.3047,5.148,5.1544,120469,0
2010-12-20,5.2045,5.2482,5.1354,5.148,73140,0
2010-12-21,5.192,5.192,5.1354,5.1606,76991,0
2010-12-22,5.1606,5.1982,5.1167,5.192,159759,0
2010-12-23,5.1857,5.1982,5.148,5.1668,100673,0
2010-12-27,5.1857,5.2357,5.148,5.1857,41679,0
2010-12-28,5.2109,5.2233,5.1167,5.148,66314,0
2010-12-29,5.1499,5.2732,5.1499,5.1822,37504,0
2010-12-30,5.1627,5.2603,5.1627,5.1694,32099,0
2010-12-31,5.2271,5.281,5.1329,5.1329,47985,0
2011-01-03,5.1606,5.3798,5.1606,5.3422,67937,0
2011-01-04,5.3297,5.3297,5.073,5.1043,118962,0
2011-01-05,5.1106,5.192,5.073,5.192,64974,0
2011-01-06,5.1733,5.2859,5.1294,5.2296,35133,0
2011-01-07,5.2296,5.3047,5.1982,5.2546,44559,0
2011-01-10,5.2482,5.5239,5.2109,5.4925,79256,0
2011-01-11,5.5112,5.5112,5.2984,5.3922,131750,0
2011-01-12,5.4425,5.4425,5.3735,5.4048,71009,0
2011-01-13,5.4048,5.4048,5.1544,5.3235,118071,0
2011-01-14,5.2984,5.3297,5.1857,5.2045,62032,0
2011-01-18,5.2233,5.2984,5.1733,5.2797,98444,0
2011-01-19,5.2609,5.2609,5.0852,5.098,64815,0
2011-01-20,5.073,5.1733,4.9164,4.9164,124173,0
2011-01-21,4.9477,4.9979,4.8662,4.8976,99126,0
2011-01-24,4.8976,5.0418,4.8223,4.9727,54722,0
2011-01-25,4.9477,5.0918,4.9477,4.9665,76637,0
2011-01-26,5.004,5.004,4.9289,4.9602,74771,0
2011-01-27,4.9665,5.1419,4.9665,5.0606,71567,0
2011-01-28,5.073,5.1544,4.9039,4.9164,76732,0
2011-01-31,4.9646,5.0048,4.7289,4.9039,138502,0
2011-02-01,4.9227,5.1294,4.9227,5.0918,48129,0
2011-02-02,5.0918,5.148,5.0289,5.0852,32987,0
2011-02-03,5.073,5.1354,5.073,5.0852,45989,0
2011-02-04,5.0918,5.0918,4.979,4.9851,37163,0
2011-02-07,4.9727,5.0106,4.9416,5.004,56138,0
2011-02-08,4.979,4.979,4.9164,4.9352,69641,0
2011-02-09,4.9416,4.9851,4.9039,4.9727,46203,0
2011-02-10,4.9416,5.0542,4.9416,5.0352,52138,0
2011-02-11,5.073,5.1419,5.0352,5.1231,54168,0
2011-02-14,5.098,5.148,5.0606,5.0918,36913,0
2011-02-15,5.0852,5.1354,4.9477,4.9918,51715,0
2011-02-16,5.0165,5.0606,4.9289,5.0106,88497,0
2011-02-18,5.0352,5.0478,4.9727,5.004,48188,0
2011-02-22,5.0106,5.0227,4.9227,4.9538,47579,0
2011-02-23,5.0106,5.0165,4.9227,4.9477,39869,0
2011-02-24,5.0665,5.0665,4.9477,5.004,49765,0
2011-02-25,5.0227,5.0418,4.9289,5.0106,45164,0
2011-02-28,5.0263,5.0781,5.0197,5.0719,49969,0
2011-03-01,5.0744,5.1318,4.9979,5.0297,42987,0
2011-03-02,5.0489,5.0681,5.0108,5.0297,22226,0
2011-03-03,5.0553,5.1384,5.0553,5.0873,62022,0
2011-03-04,5.0681,5.1126,4.9979,4.9979,37784,0
2011-03-07,5.0478,5.0852,4.9227,4.9289,51284,0
2011-03-08,4.9538,5.1167,4.9538,5.098,48174,0
2011-03-09,5.0744,5.1064,4.9466,4.9916,40421,0
2011-03-10,4.9466,5.2786,4.9213,5.234,161690,0
2011-03-11,5.234,5.3873,5.2148,5.3297,265007,0
2011-03-14,5.2534,5.4447,5.2534,5.2786,77751,0
2011-03-15,5.2022,5.2275,5.1575,5.1764,48533,0
2011-03-16,5.1764,5.2212,5.1064,5.1637,50881,0
2011-03-17,5.2409,5.2668,5.1433,5.1627,48653,0
2011-03-18,5.1894,5.2534,5.1764,5.2275,74323,0
2011-03-21,5.2534,5.3807,5.2534,5.3618,75424,0
2011-03-22,5.2786,5.4255,5.2786,5.4063,42402,0
2011-03-23,5.4128,5.4574,5.3873,5.4383,45060,0
2011-03-24,5.4319,5.4574,5.3744,5.4255,43093,0
2011-03-25,5.4383,5.4638,5.4063,5.4512,34080,0
2011-03-28,5.47,5.5022,5.4319,5.4319,44960,0
2011-03-29,5.4638,5.5022,5.3618,5.4638,62778,0
2011-03-30,5.4892,5.5849,5.4892,5.5468,63797,0
2011-03-31,5.5506,5.645,5.5371,5.6112,93660,0
2011-04-01,5.6233,5.6423,5.5532,5.5915,22110,0
2011-04-04,5.4956,5.6233,5.4956,5.6107,26730,0
2011-04-05,5.6246,5.683,5.579,5.6699,60295,0
2011-04-06,5.5404,5.7128,5.5404,5.7066,46497,0
2011-04-07,5.7128,5.7318,5.6488,5.6743,53263,0
2011-04-08,5.6423,5.7128,5.6298,5.6615,47235,0
2011-04-11,5.6807,5.7447,5.6361,5.6999,48394,0
2011-04-12,5.7154,5.7416,5.6115,5.657,102416,0
2011-04-13,5.7066,5.7383,5.5211,5.6361,152987,0
2011-04-14,5.6107,5.7254,5.5849,5.7128,64902,0
2011-04-15,5.7318,5.7508,5.6807,5.7254,54148,0
2011-04-18,5.6233,5.6553,5.5661,5.5785,39918,0
2011-04-19,5.5849,5.6169,5.5275,5.5532,45151,0
2011-04-20,5.6233,5.6361,5.5404,5.6107,41776,0
2011-04-21,5.6488,5.7066,5.5722,5.6807,38410,0
2011-04-25,5.7066,5.7066,5.5849,5.6107,30867,0
2011-04-26,5.6044,5.7766,5.5532,5.7254,80894,0
2011-04-27,5.7383,5.9041,5.6553,5.7766,110927,0
2011-04-28,5.783,5.8084,5.6936,5.8084,56883,0
2011-04-29,5.7863,5.9479,5.7863,5.8941,96046,0
2011-05-02,5.9233,5.9297,5.6999,5.719,72006,0
2011-05-03,5.7219,5.8586,5.7219,5.7738,63407,0
2011-05-04,5.7676,5.8457,5.7352,5.7871,71108,0
2011-05-05,5.683,5.9756,5.683,5.8457,138207,0
2011-05-06,5.8715,5.956,5.8065,5.8261,99315,0
2011-05-09,5.8149,5.8787,5.7957,5.8402,76426,0
2011-05-10,5.8781,5.9367,5.8651,5.9367,84000,0
2011-05-11,5.9367,6.0666,5.8715,5.93,130144,0
2011-05-12,5.9496,6.0666,5.9039,6.008,184396,0
2011-05-13,6.0991,6.1965,5.8781,5.9235,110679,0
2011-05-16,5.9108,6.0278,5.8715,5.8715,89580,0
2011-05-17,5.9171,6.0278,5.8521,5.9108,98702,0
2011-05-18,5.9039,6.0926,5.9039,6.0601,58603,0
2011-05-19,6.0797,6.0862,6.021,6.0341,32167,0
2011-05-20,6.0278,6.1316,5.9432,6.021,56182,0
2011-05-23,5.9887,6.1382,5.9039,6.008,70603,0
2011-05-24,6.0405,6.0862,5.8975,5.9625,71872,0
2011-05-25,5.9692,6.0405,5.9692,5.995,36870,0
2011-05-26,6.0016,6.1185,5.9108,6.0731,46863,0
2011-05-27,6.1121,6.1447,6.0341,6.0797,56572,0
2011-05-31,6.137,6.2427,6.0374,6.2296,188768,0
2011-06-01,6.2097,6.2291,5.9625,5.9625,117399,0
2011-06-02,5.9692,6.0405,5.9692,5.995,55202,0
2011-06-03,5.9171,6.0405,5.8715,5.9235,89228,0
2011-06-06,5.8521,6.0472,5.8521,5.8781,91826,0
2011-06-07,5.93,5.9756,5.9171,5.956,37048,0
2011-06-08,5.9756,6.0405,5.9432,5.995,44670,0
2011-06-09,6.0016,6.0537,5.8586,5.9887,72259,0
2011-06-10,5.9821,6.1316,5.9496,6.0146,96491,0
2011-06-13,6.0537,6.0926,5.956,6.0278,44232,0
2011-06-14,6.0601,6.0991,6.0278,6.0926,60455,0
2011-06-15,6.0472,6.0991,6.008,6.008,67135,0
2011-06-16,6.0109,6.2626,6.0109,6.1036,73266,0
2011-06-17,6.1447,6.2161,6.0472,6.0862,134114,0
2011-06-20,6.1447,6.3266,6.0797,6.2423,60406,0
2011-06-21,6.3006,6.4631,6.2423,6.2812,120023,0
2011-06-22,6.2812,6.3138,6.177,6.177,57847,0
2011-06-23,6.1577,6.2097,6.0926,6.1904,39579,0
2011-06-24,6.2097,6.4308,6.1577,6.4308,626711,0
2011-06-27,6.3982,6.4113,6.177,6.3659,120549,0
2011-06-28,6.3659,6.3787,6.2685,6.3072,64938,0
2011-06-29,6.3072,6.3463,6.2617,6.2812,59964,0
2011-06-30,6.2715,6.3724,6.2512,6.3386,96016,0
2011-07-01,6.3594,6.4242,6.2617,6.3527,77336,0
2011-07-05,6.3723,6.4178,6.3266,6.3787,52212,0
2011-07-06,6.3884,6.4351,6.3884,6.4219,99816,0
2011-07-07,6.4569,6.5478,6.4178,6.4631,108299,0
2011-07-08,6.4437,6.5934,6.4437,6.5868,68945,0
2011-07-11,6.5413,6.5542,6.3851,6.4113,58826,0
2011-07-12,6.3753,6.5079,6.3753,6.3884,80944,0
2011-07-13,6.4308,6.4308,6.1121,6.1839,205613,0
2011-07-14,6.2097,6.2423,6.0341,6.0862,171898,0
2011-07-15,6.0862,6.1511,6.0537,6.1185,78012,0
2011-07-18,6.1577,6.177,6.0146,6.0537,82655,0
2011-07-19,6.1104,6.2761,6.1036,6.2761,47808,0
2011-07-20,6.2487,6.2747,6.2291,6.2747,29492,0
2011-07-21,6.2747,6.4631,6.2487,6.3851,102950,0
2011-07-22,6.4242,6.4505,6.2747,6.2747,77613,0
2011-07-25,6.1904,6.3333,6.0601,6.1447,57025,0
2011-07-26,6.1766,6.3025,6.137,6.1435,45825,0
2011-07-27,6.1447,6.1839,5.9887,6.0146,88402,0
2011-07-28,5.9976,6.1236,5.9511,5.9976,50974,0
2011-07-29,6.0288,6.0895,5.7391,6.0355,201631,0
2011-08-01,6.2097,6.2423,6.008,6.0537,75650,0
2011-08-02,6.0505,6.1832,5.9647,5.9844,73066,0
2011-08-03,5.9171,6.6256,5.9171,6.4892,218668,0
2011-08-04,6.521,6.5344,6.3489,6.4153,172439,0
2011-08-05,6.4419,6.5013,6.2427,6.3025,122730,0
2011-08-08,6.2876,6.4829,5.527,6.1316,307775,0
2011-08-09,6.2361,6.3291,5.8517,6.2626,236034,0
2011-08-10,6.17,6.17,5.885,5.8982,229249,0
2011-08-11,5.938,6.2361,5.938,6.1301,151836,0
2011-08-12,6.1435,6.1963,6.0175,6.097,90614,0
2011-08-15,6.1766,6.2825,6.1301,6.2626,95623,0
2011-08-16,6.1832,6.2959,6.1104,6.2097,119865,0
2011-08-17,6.2029,6.2761,6.0904,6.1832,75401,0
2011-08-18,6.117,6.15,5.9114,6.0109,130672,0
2011-08-19,5.938,6.137,5.938,5.9711,67747,0
2011-08-22,6.1301,6.2361,6.0175,6.2029,88813,0
2011-08-23,6.15,6.2626,6.0308,6.2561,102096,0
2011-08-24,6.2229,6.3291,6.2229,6.3025,75769,0
2011-08-25,6.3489,6.3489,6.0308,6.0308,53855,0
2011-08-26,5.9844,6.1632,5.9647,6.0374,55973,0
2011-08-29,6.0639,6.3354,6.0572,6.3223,67531,0
2011-08-30,6.3223,6.4153,6.2361,6.3093,46560,0
2011-08-31,6.3118,6.5475,6.2647,6.5137,115154,0
2011-09-01,6.3291,6.6339,6.3223,6.3688,108580,0
2011-09-02,6.4263,6.608,6.3589,6.4061,109891,0
2011-09-06,6.3622,6.5013,6.3622,6.4483,102806,0
2011-09-07,6.6073,6.6139,6.4284,6.4616,133034,0
2011-09-08,6.4616,6.4945,6.3354,6.3421,69629,0
2011-09-09,6.3157,6.4351,6.1832,6.2891,98571,0
2011-09-12,6.2163,6.3157,6.0374,6.1301,118626,0
2011-09-13,6.17,6.2693,6.0572,6.2361,43235,0
2011-09-14,6.2891,6.5344,6.1568,6.4019,72232,0
2011-09-15,6.4284,6.4945,6.2891,6.4747,54929,0
2011-09-16,6.4945,6.5806,6.4483,6.5477,115372,0
2011-09-19,6.4616,6.4945,6.3025,6.3821,55192,0
2011-09-20,6.5278,6.5477,6.1963,6.1963,60540,0
2011-09-21,6.4747,6.4945,6.137,6.1568,72030,0
2011-09-22,6.097,6.4945,6.097,6.2361,99541,0
2011-09-23,6.3489,6.3952,6.117,6.2097,67587,0
2011-09-26,6.2497,6.3489,6.0639,6.3354,53383,0
2011-09-27,6.4616,6.5876,6.2693,6.4153,79152,0
2011-09-28,6.4085,6.4814,6.15,6.15,64365,0
2011-09-29,6.1766,6.4351,6.1301,6.3622,53030,0
2011-09-30,6.2823,6.3715,6.1315,6.1658,72290,0
2011-10-03,6.1236,6.2163,5.9049,5.9049,188055,0
2011-10-04,5.7855,6.4419,5.7789,6.4019,194576,0
2011-10-05,6.2916,6.46,6.1569,6.3187,66490,0
2011-10-06,6.3118,6.4734,6.305,6.4665,99442,0
2011-10-07,6.4219,6.4351,6.2427,6.3025,105229,0
2011-10-10,6.4814,6.6604,6.4219,6.6139,286666,0
2011-10-11,6.594,6.7861,6.5477,6.6802,113318,0
2011-10-12,6.7265,6.7333,6.6073,6.647,99759,0
2011-10-13,6.5278,6.7599,6.5079,6.7201,85539,0
2011-10-14,6.7333,6.8792,6.6403,6.8725,104571,0
2011-10-17,6.8657,6.8657,6.647,6.7134,57324,0
2011-10-18,6.826,7.0182,6.7134,6.9917,92028,0
2011-10-19,6.9521,6.9719,6.6604,6.6735,91789,0
2011-10-20,6.7068,6.8657,6.6539,6.8192,117447,0
2011-10-21,6.9719,7.2616,6.9719,7.073,355081,0
2011-10-24,7.1442,7.4224,7.1442,7.3628,198942,0
2011-10-25,7.2279,7.329,7.1742,7.1742,100876,0
2011-10-26,7.1507,7.4159,7.1241,7.3761,125307,0
2011-10-27,7.5548,7.7605,7.4887,7.727,240418,0
2011-10-28,7.7058,7.7871,7.592,7.6391,82549,0
2011-10-31,7.6199,8.0587,7.558,7.887,233685,0
2011-11-01,7.5779,7.955,7.5779,7.8138,205067,0
2011-11-02,8.0189,8.0189,7.7741,7.9725,269132,0
2011-11-03,8.0098,8.0362,7.9211,7.9758,215594,0
2011-11-04,8.0222,8.0222,7.666,7.7807,248175,0
2011-11-07,8.1441,8.3456,7.6454,7.7263,309918,0
2011-11-08,7.7596,8.0163,7.6326,7.8074,205567,0
2011-11-09,7.7133,7.8001,7.4973,7.5042,134666,0
2011-11-10,7.6119,7.8074,7.5849,7.7936,184498,0
2011-11-11,7.8333,7.9086,7.6326,7.7871,146185,0
2011-11-14,7.8407,7.9286,7.7465,7.8683,126431,0
2011-11-15,7.9286,8.0289,7.7465,7.9211,99285,0
2011-11-16,7.8472,8.0627,7.8001,7.8407,116867,0
2011-11-17,7.8738,7.955,7.7531,7.8472,72497,0
2011-11-18,7.9286,7.9882,7.7465,7.9086,105212,0
2011-11-21,7.9012,7.9351,7.7263,7.8544,123079,0
2011-11-22,7.8879,7.9211,7.7936,7.8001,105414,0
2011-11-23,7.7936,7.8544,7.4098,7.4903,183536,0
2011-11-25,7.4973,7.7133,7.4841,7.4973,53106,0
2011-11-28,7.7263,7.9418,7.6795,7.9351,92732,0
2011-11-29,7.9492,7.9492,7.7336,7.7871,50938,0
2011-11-30,7.9451,7.9799,7.8747,7.9243,211926,0
2011-12-01,7.9152,8.0429,7.8544,7.8683,111167,0
2011-12-02,7.9626,7.9626,7.8683,7.8804,56513,0
2011-12-05,7.9956,8.0023,7.8683,7.9012,96618,0
2011-12-06,7.9152,7.9492,7.8618,7.8952,91511,0
2011-12-07,7.8804,7.9152,7.8001,7.8268,118505,0
2011-12-08,7.7531,7.8213,7.6454,7.6923,74708,0
2011-12-09,7.6795,7.8879,7.6795,7.8138,146345,0
2011-12-12,7.666,7.8407,7.6589,7.7465,105373,0
2011-12-13,7.8074,7.8472,7.4028,7.4028,183321,0
2011-12-14,7.4165,7.7807,7.3694,7.7465,169718,0
2011-12-15,7.7465,7.7807,7.5108,7.686,105370,0
2011-12-16,7.686,7.7336,7.5643,7.666,152603,0
2011-12-19,7.686,7.7871,7.6795,7.6923,55646,0
2011-12-20,7.7531,7.7936,7.7133,7.7667,102348,0
2011-12-21,7.7871,7.7936,7.6996,7.7058,92858,0
2011-12-22,7.7465,7.7465,7.6517,7.6795,64584,0
2011-12-23,7.7263,7.7392,7.6391,7.686,64606,0
2011-12-27,7.6454,7.6795,7.477,7.6047,93040,0
2011-12-28,7.5849,7.6255,7.4841,7.5442,51849,0
2011-12-29,7.592,7.6795,7.5042,7.5238,70336,0
2011-12-30,7.5512,7.7058,7.5442,7.666,68624,0
2012-01-03,7.8333,7.8472,7.5442,7.5643,107264,0
2012-01-04,7.5442,7.7465,7.4903,7.5714,82775,0
2012-01-05,7.558,7.6119,7.477,7.6047,46643,0
2012-01-06,7.6255,7.6391,7.5042,7.5309,77876,0
2012-01-09,7.5714,7.5849,7.4903,7.5042,68960,0
2012-01-10,7.6255,7.6996,7.5379,7.666,74544,0
2012-01-11,7.6391,7.7336,7.558,7.7133,67100,0
2012-01-12,7.7465,7.7465,7.4973,7.5379,88269,0
2012-01-13,7.5379,7.5779,7.423,7.5309,59202,0
2012-01-17,7.5779,7.6119,7.4098,7.423,138321,0
2012-01-18,7.4165,7.4903,7.4098,7.4841,96045,0
2012-01-19,7.4098,7.6255,7.2482,7.3424,185274,0
2012-01-20,7.3089,7.423,7.3089,7.3896,87745,0
2012-01-23,7.4165,7.4301,7.1268,7.1742,152439,0
2012-01-24,7.1943,7.5977,7.0799,7.5714,129674,0
2012-01-25,7.5714,7.6326,7.4841,7.5379,169395,0
2012-01-26,7.5442,7.5442,7.4098,7.4567,99542,0
2012-01-27,7.423,7.4973,7.423,7.4434,88811,0
2012-01-30,7.4165,7.477,7.356,7.4567,98338,0
2012-01-31,7.4848,7.4917,7.3937,7.4567,61803,0
2012-02-01,7.4567,7.5512,7.4503,7.477,157315,0
2012-02-02,7.4841,7.5379,7.4301,7.4638,78879,0
2012-02-03,7.4973,7.5379,7.423,7.477,132282,0
2012-02-06,7.4638,7.5108,7.4098,7.4709,66618,0
2012-02-07,7.4434,7.5042,7.3424,7.4028,98380,0
2012-02-08,7.423,7.5238,7.3829,7.4709,67195,0
2012-02-09,7.4567,7.5379,7.3829,7.4363,56328,0
2012-02-10,7.3424,7.4841,7.2886,7.3896,73731,0
2012-02-13,7.4709,7.5176,7.4028,7.4709,58025,0
2012-02-14,7.423,7.5042,7.3829,7.4028,57217,0
2012-02-15,7.4434,7.4709,7.2482,7.255,46405,0
2012-02-16,7.2684,7.4638,7.2684,7.4638,52029,0
2012-02-17,7.477,7.5042,7.4098,7.4709,81960,0
2012-02-21,7.4028,7.477,7.3694,7.3761,86027,0
2012-02-22,7.3761,7.4434,7.2616,7.2616,89346,0
2012-02-23,7.2818,7.3761,7.2415,7.3491,65542,0
2012-02-24,7.3694,7.3694,7.2482,7.3089,57869,0
2012-02-27,7.3089,7.3829,7.2415,7.3694,66981,0
2012-02-28,7.3491,7.4098,7.2818,7.3694,61477,0
2012-02-29,7.3519,7.4567,7.2961,7.3727,115281,0
2012-03-01,7.3694,7.5042,7.275,7.275,99798,0
2012-03-02,7.3043,7.366,7.2424,7.2563,88489,0
2012-03-05,7.275,7.4434,7.2415,7.3896,88889,0
2012-03-06,7.3385,7.366,7.2424,7.2424,67636,0
2012-03-07,7.2769,7.4965,7.2769,7.4551,126203,0
2012-03-08,7.4965,7.5099,7.4071,7.4896,73014,0
2012-03-09,7.4965,7.5238,7.3456,7.3727,136770,0
2012-03-12,7.3868,7.4278,7.3385,7.3799,118032,0
2012-03-13,7.4278,7.4278,7.366,7.3727,108171,0
2012-03-14,7.3935,7.4278,7.3043,7.318,82172,0
2012-03-15,7.3456,7.4208,7.2769,7.414,55926,0
2012-03-16,7.3799,7.4418,7.3524,7.4208,240781,0
2012-03-19,7.4071,7.4965,7.4071,7.4691,89349,0
2012-03-20,7.4824,7.6469,7.4754,7.5512,201973,0
2012-03-21,7.5857,7.6271,7.5035,7.5442,64340,0
2012-03-22,7.5442,7.5928,7.5442,7.5786,65136,0
2012-03-23,7.558,7.6606,7.5309,7.6407,87667,0
2012-03-26,7.6539,7.6678,7.5857,7.6128,87234,0
2012-03-27,7.6407,7.7838,7.5928,7.7165,80459,0
2012-03-28,7.7165,7.7223,7.5786,7.6678,83031,0
2012-03-29,7.6539,7.7165,7.6057,7.7018,107387,0
2012-03-30,7.7563,7.7563,7.6335,7.6539,193467,0
2012-04-02,7.7295,7.8123,7.6407,7.7498,102585,0
2012-04-03,7.7089,7.8123,7.6469,7.6678,93416,0
2012-04-04,7.6382,7.6938,7.5897,7.6731,78775,0
2012-04-05,7.6167,7.7214,7.5754,7.6731,64360,0
2012-04-09,7.5512,7.7838,7.5442,7.5857,91267,0
2012-04-10,7.5512,7.5986,7.4418,7.4481,149666,0
2012-04-11,7.4824,7.4896,7.4208,7.4896,67908,0
2012-04-12,7.4896,7.5442,7.4278,7.5035,68766,0
2012-04-13,7.4622,7.5442,7.414,7.4551,63590,0
2012-04-16,7.4551,7.4551,7.0917,7.3043,301497,0
2012-04-17,7.387,7.5683,7.303,7.4848,124736,0
2012-04-18,7.4824,7.5099,7.366,7.3935,76117,0
2012-04-19,7.3727,7.5372,7.3111,7.4278,84931,0
2012-04-20,7.5121,7.5334,7.3799,7.4217,66532,0
2012-04-23,7.4071,7.414,7.3043,7.3385,106072,0
2012-04-24,7.318,7.558,7.318,7.558,80207,0
2012-04-25,7.558,7.565,7.4418,7.4551,74690,0
2012-04-26,7.4551,7.558,7.4418,7.5099,64455,0
2012-04-27,7.4989,7.5754,7.4778,7.5611,64005,0
2012-04-30,7.558,7.565,7.4551,7.4965,84044,0
2012-05-01,7.5404,7.6098,7.4848,7.5334,115600,0
2012-05-02,7.5169,7.6407,7.4754,7.6057,178514,0
2012-05-03,7.631,7.7986,7.5683,7.7082,199599,0
2012-05-04,7.701,7.7351,7.6446,7.6803,118428,0
2012-05-07,7.6876,7.8747,7.6876,7.8618,90444,0
2012-05-08,7.792,7.9799,7.7846,7.9592,122681,0
2012-05-09,7.9592,8.0856,7.8895,8.0222,139002,0
2012-05-10,8.0289,8.2037,7.8895,8.1544,100871,0
2012-05-11,8.0856,8.1687,7.9518,8.0505,108497,0
2012-05-14,7.9733,8.2249,7.9309,8.0636,90533,0
2012-05-15,8.1203,8.1203,7.9243,7.9592,107033,0
2012-05-16,7.2122,7.338,6.8771,6.9818,3262278,0
2012-05-17,7.0305,7.1074,6.9887,7.0167,526821,0
2012-05-18,6.9818,7.0866,6.9188,7.0028,366431,0
2012-05-21,7.0167,7.0516,6.9188,7.0237,301862,0
2012-05-22,7.0516,7.0935,6.9678,6.9818,447002,0
2012-05-23,6.9887,7.1563,6.9818,7.0866,243255,0
2012-05-24,7.1214,7.3241,7.0935,7.261,282938,0
2012-05-25,7.3098,7.387,7.2402,7.3448,453113,0
2012-05-29,7.4217,7.4217,7.261,7.3519,329644,0
2012-05-30,7.4217,7.4217,7.2263,7.303,275593,0
2012-05-31,7.3098,7.338,7.1283,7.2052,739690,0
2012-06-01,7.1842,7.331,7.1563,7.2122,360975,0
2012-06-04,7.261,7.338,7.2333,7.317,290703,0
2012-06-05,7.317,7.3657,7.2263,7.3448,331715,0
2012-06-06,7.2402,7.3657,7.2402,7.3657,158368,0
2012-06-07,7.4425,7.4567,7.2891,7.3448,240792,0
2012-06-08,7.261,7.4217,7.261,7.3657,185727,0
2012-06-11,7.3937,7.4217,7.317,7.3241,201415,0
2012-06-12,7.3589,7.4007,7.303,7.387,165247,0
2012-06-13,7.3727,7.4286,7.317,7.338,228051,0
2012-06-14,7.338,7.3589,7.2682,7.3519,160324,0
2012-06-15,7.331,7.3937,7.261,7.3727,202128,0
2012-06-18,7.3098,7.3241,7.1283,7.2122,205788,0
2012-06-19,7.2402,7.4147,7.2191,7.4007,354555,0
2012-06-20,7.4147,7.4147,7.2333,7.2539,196427,0
2012-06-21,7.2191,7.3519,7.1703,7.261,325170,0
2012-06-22,7.2891,7.4286,7.2682,7.3727,591439,0
2012-06-25,7.3241,7.4638,7.3241,7.4147,145673,0
2012-06-26,7.4217,7.4425,7.3098,7.4007,111248,0
2012-06-27,7.3937,7.4356,7.303,7.4356,122361,0
2012-06-28,7.4147,7.4286,7.3241,7.4147,113552,0
2012-06-29,7.4709,7.4709,7.3241,7.4147,223987,0
2012-07-02,7.4286,7.5051,7.3657,7.4989,213499,0
2012-07-03,7.5051,7.5825,7.4709,7.5683,99897,0
2012-07-05,7.5897,7.6446,7.5121,7.5754,122985,0
2012-07-06,7.5051,7.6167,7.5051,7.5683,116636,0
2012-07-09,7.5473,7.6239,7.4989,7.5051,82777,0
2012-07-10,7.5611,7.5611,7.4496,7.4917,117551,0
2012-07-11,7.5051,7.5969,7.4917,7.5262,149812,0
2012-07-12,7.5404,7.6517,7.4567,7.6098,160308,0
2012-07-13,7.6446,7.6589,7.5611,7.6026,115367,0
2012-07-16,7.5754,7.6803,7.5611,7.631,127475,0
2012-07-17,7.6803,7.7555,7.631,7.7288,167053,0
2012-07-18,7.7498,7.9658,7.7147,7.8971,172502,0
2012-07-19,7.8822,7.9037,7.8123,7.8544,202096,0
2012-07-20,7.792,7.9384,7.7782,7.9111,170415,0
2012-07-23,7.8123,7.8472,7.6098,7.6382,175023,0
2012-07-24,7.6803,7.6931,7.5539,7.6239,134652,0
2012-07-25,7.666,7.6876,7.5754,7.631,83754,0
2012-07-26,7.6803,7.7563,7.6517,7.7214,112428,0
2012-07-27,7.7563,7.9037,7.6938,7.8123,118726,0
2012-07-30,7.8058,7.9111,7.7498,7.7709,98473,0
2012-07-31,7.7288,7.8123,7.7082,7.7351,106155,0
2012-08-01,7.7635,7.8895,7.7498,7.7498,177482,0
2012-08-02,7.7986,7.8398,7.7563,7.7709,170425,0
2012-08-03,7.8895,7.9243,7.792,7.8618,165244,0
2012-08-06,7.8971,7.9592,7.8472,7.869,111765,0
2012-08-07,7.8747,7.8895,7.8333,7.8747,141282,0
2012-08-08,7.8822,8.0289,7.869,8.0015,157778,0
2012-08-09,7.9873,8.1475,7.9592,8.0222,209134,0
2012-08-10,8.0289,8.1272,7.9658,8.0856,99486,0
2012-08-13,8.1272,8.2856,8.101,8.218,310643,0
2012-08-14,8.2103,8.317,8.0396,8.0678,194042,0
2012-08-15,8.0831,8.1959,7.8986,7.9833,155141,0
2012-08-16,8.0115,8.0553,7.9543,8.0471,86241,0
2012-08-17,8.0323,8.0678,7.9973,8.0612,114348,0
2012-08-20,8.0678,8.1094,7.9045,7.9973,78533,0
2012-08-21,8.0471,8.1748,7.9336,8.0396,106575,0
2012-08-22,8.0678,8.1748,7.9617,7.9833,83402,0
2012-08-23,7.9477,7.9899,7.6422,7.8905,395796,0
2012-08-24,7.912,8.1679,7.912,7.9899,156203,0
2012-08-27,8.0323,8.1815,7.9543,8.1322,121706,0
2012-08-28,8.1399,8.2037,8.0115,8.0831,82317,0
2012-08-29,8.1102,8.1892,8.0899,8.1679,82466,0
2012-08-30,8.1679,8.2037,8.0323,8.0553,67231,0
2012-08-31,8.0966,8.1748,8.0255,8.0966,62157,0
2012-09-04,8.0678,8.1748,8.0396,8.1604,96072,0
2012-09-05,8.1815,8.1815,8.0678,8.1399,87036,0
2012-09-06,8.1748,8.2916,8.0899,8.2753,139085,0
2012-09-07,8.2882,8.317,8.1892,8.2393,72513,0
2012-09-10,8.2674,8.324,8.1399,8.218,93060,0
2012-09-11,8.2526,8.2753,7.9617,8.0831,201604,0
2012-09-12,8.1102,8.2657,8.0915,8.2103,86015,0
2012-09-13,8.1815,8.2753,8.0181,8.1892,228743,0
2012-09-14,8.2526,8.388,8.1748,8.3534,135048,0
2012-09-17,8.3672,8.388,8.2393,8.388,95378,0
2012-09-18,8.4306,8.495,8.1255,8.2316,154298,0
2012-09-19,8.2674,8.4306,8.2674,8.3603,109848,0
2012-09-20,8.3603,8.5799,8.3317,8.4592,96244,0
2012-09-21,8.5522,8.5522,8.3672,8.495,152793,0
2012-09-24,8.4663,8.6077,8.4663,8.5665,88381,0
2012-09-25,8.6158,8.6524,8.388,8.4384,120670,0
2012-09-26,8.4524,8.5298,8.388,8.4524,83215,0
2012-09-27,8.503,8.5441,8.3951,8.4306,81481,0
2012-09-28,8.388,8.503,8.388,8.3951,71784,0
2012-10-01,8.4446,8.5298,8.4098,8.4881,52532,0
2012-10-02,8.4801,8.5665,8.4306,8.5093,72820,0
2012-10-03,8.5379,8.6158,8.402,8.4592,66224,0
2012-10-04,8.4592,8.6229,8.4306,8.5799,53773,0
2012-10-05,8.5665,8.7292,8.5156,8.7005,101422,0
2012-10-08,8.6291,8.7933,8.6229,8.6649,53662,0
2012-10-09,8.6524,8.7409,8.5298,8.5441,83614,0
2012-10-10,8.5727,8.6372,8.5629,8.6229,66918,0
2012-10-11,8.6291,8.6649,8.5799,8.5942,72620,0
2012-10-12,8.588,8.6014,8.5522,8.5727,46652,0
2012-10-15,8.5441,8.68,8.5298,8.6587,62986,0
2012-10-16,8.68,8.7648,8.5799,8.7444,100389,0
2012-10-17,8.7444,8.96,8.7364,8.8845,80285,0
2012-10-18,8.9075,8.9852,8.8412,8.9286,70784,0
2012-10-19,8.8845,8.9758,8.6014,8.7005,116802,0
2012-10-22,8.8274,8.8274,8.6471,8.7292,68529,0
2012-10-23,8.7078,8.7292,8.5942,8.6649,76253,0
2012-10-24,8.7159,8.7796,8.6077,8.6873,54945,0
2012-10-25,8.7078,8.7796,8.68,8.7712,45129,0
2012-10-26,8.8016,8.9498,8.7159,8.9204,107597,0
2012-10-31,8.9562,9.1109,8.8218,8.8928,76964,0
2012-11-01,8.9498,9.0268,8.75,8.9148,148941,0
2012-11-02,8.9148,8.9635,8.7444,8.7444,105807,0
2012-11-05,8.8145,8.9433,8.7583,8.9002,111097,0
2012-11-06,8.9498,8.9498,8.8385,8.8928,110315,0
2012-11-07,8.8071,8.8218,8.7444,8.75,134089,0
2012-11-08,8.7648,8.7933,8.5585,8.5585,108948,0
2012-11-09,8.5522,8.5665,8.2882,8.402,203826,0
2012-11-12,8.4446,8.5165,8.3534,8.4733,73911,0
2012-11-13,8.4237,8.503,8.2526,8.317,171412,0
2012-11-14,8.4403,8.5093,8.1434,8.1434,171837,0
2012-11-15,8.1222,8.1426,7.9336,8.013,207746,0
2012-11-16,7.9485,8.2874,7.8618,8.2374,146990,0
2012-11-19,8.317,8.6211,8.2953,8.4828,148745,0
2012-11-20,8.4698,8.5405,8.324,8.5128,129959,0
2012-11-21,8.5495,8.664,8.4828,8.5405,77424,0
2012-11-23,8.5925,8.5996,8.3968,8.4698,46314,0
2012-11-26,8.4906,8.6711,8.4698,8.6577,93596,0
2012-11-27,8.6435,8.6792,8.5128,8.6077,68294,0
2012-11-28,8.6077,8.664,8.5057,8.5405,78820,0
2012-11-29,8.5629,8.6291,8.4698,8.5495,95320,0
2012-11-30,8.5853,8.6354,8.4324,8.5558,101772,0
2012-12-03,8.6354,8.6577,8.3681,8.4628,117606,0
2012-12-04,8.4541,8.5057,8.2874,8.4185,58078,0
2012-12-05,8.4628,8.4628,8.3456,8.3681,64756,0
2012-12-06,8.3325,8.382,8.2374,8.317,63963,0
2012-12-07,8.3611,8.3611,8.0562,8.2299,85595,0
2012-12-10,8.2155,8.3023,8.1799,8.2231,69572,0
2012-12-11,8.2813,8.2874,8.1,8.2374,92601,0
2012-12-12,8.1434,8.2231,7.9626,8.0196,160553,0
2012-12-13,8.0064,8.2374,8.0064,8.2155,81251,0
2012-12-14,8.1799,8.2595,8.0196,8.1145,88099,0
2012-12-17,8.1145,8.6497,8.1145,8.5057,158919,0
2012-12-18,8.5405,8.6077,8.382,8.6077,78902,0
2012-12-19,8.6077,8.6354,8.4472,8.6139,57774,0
2012-12-20,8.4985,8.6505,8.4985,8.5853,72958,0
2012-12-21,8.5996,8.6435,8.4985,8.6139,187116,0
2012-12-24,8.6435,8.6435,8.3325,8.4541,75983,0
2012-12-26,8.4698,8.5272,8.2874,8.324,88876,0
2012-12-27,8.3377,8.4324,8.218,8.2744,69138,0
2012-12-28,8.2086,8.3865,8.1434,8.2657,76168,0
2012-12-31,8.15,8.5853,8.15,8.4985,116174,0
2013-01-02,8.6792,8.773,8.5128,8.7454,186908,0
2013-01-03,8.7804,8.7804,8.4403,8.6943,86074,0
2013-01-04,8.7454,8.8881,8.6935,8.8238,84462,0
2013-01-07,8.7952,8.9028,8.7364,8.8817,61740,0
2013-01-08,8.8678,8.9167,8.844,8.9028,35339,0
2013-01-09,8.9323,8.9323,8.8319,8.9167,36972,0
2013-01-10,8.9323,8.9323,8.8522,8.9167,75172,0
2013-01-11,8.9167,8.9167,8.6873,8.844,61483,0
2013-01-14,8.8091,8.8319,8.7292,8.7878,57924,0
2013-01-15,8.7878,8.8513,8.7292,8.773,72661,0
2013-01-16,8.7364,8.8522,8.7005,8.773,53563,0
2013-01-17,8.8091,8.8228,8.7804,8.8025,51083,0
2013-01-18,8.7804,8.9609,8.7804,8.9167,151836,0
2013-01-22,8.9167,8.9535,8.8164,8.8522,88567,0
2013-01-23,8.8817,8.9323,8.8385,8.8752,85100,0
2013-01-24,8.8678,8.9535,8.7804,8.8817,105680,0
2013-01-25,8.9323,8.9535,8.8319,8.9167,105007,0
2013-01-28,8.9028,9.0192,8.8881,9.0192,64991,0
2013-01-29,9.0135,9.1061,8.9891,9.092,50635,0
2013-01-30,9.1118,9.1864,9.0485,9.0703,83419,0
2013-01-31,9.092,9.2647,8.9398,9.2591,138243,0
2013-02-01,9.3017,9.4893,9.2802,9.3387,181568,0
2013-02-04,9.33,9.4755,9.2289,9.3446,56132,0
2013-02-05,9.3163,9.4607,9.2899,9.3808,62382,0
2013-02-06,9.3232,9.4538,9.2647,9.4459,52442,0
2013-02-07,9.4755,9.504,9.2967,9.4686,65944,0
2013-02-08,9.504,9.576,9.3808,9.4242,76335,0
2013-02-11,9.4755,9.536,9.3749,9.439,74536,0
2013-02-12,9.4173,9.504,9.3749,9.4459,38348,0
2013-02-13,9.4824,9.947,9.4183,9.641,210524,0
2013-02-14,9.685,9.765,9.4686,9.4893,117807,0
2013-02-15,9.554,9.554,9.3749,9.4025,135966,0
2013-02-19,9.4824,9.541,9.3592,9.4972,204545,0
2013-02-20,9.525,9.533,9.3592,9.3592,91364,0
2013-02-21,9.3592,9.4419,9.2705,9.366,29818,0
2013-02-22,9.4242,9.4824,9.3017,9.4104,76020,0
2013-02-25,9.513,9.513,9.3085,9.33,103853,0
2013-02-26,9.4025,9.4686,9.3524,9.3808,55526,0
2013-02-27,9.3867,9.554,9.33,9.4607,61303,0
2013-02-28,9.4607,9.533,9.4025,9.4104,83749,0
2013-03-01,9.4824,9.4824,9.3749,9.3956,54286,0
2013-03-04,9.4104,9.4449,9.3749,9.3956,42617,0
2013-03-05,9.4686,9.641,9.4607,9.554,163751,0
2013-03-06,9.592,9.895,9.592,9.845,110700,0
2013-03-07,9.802,10.098,9.584,9.627,403195,0
2013-03-08,9.779,9.779,9.525,9.584,140834,0
2013-03-11,9.599,9.627,9.4321,9.4459,98550,0
2013-03-12,9.4104,9.57,9.4104,9.439,135689,0
2013-03-13,9.4755,9.599,9.4242,9.547,80541,0
2013-03-14,9.533,9.657,9.519,9.641,172632,0
2013-03-15,9.649,9.649,9.3749,9.3956,257830,0
2013-03-18,9.4686,9.57,9.4104,9.4104,191997,0
2013-03-19,9.4912,9.665,9.4321,9.549,181359,0
2013-03-20,9.603,9.609,9.507,9.565,93639,0
2013-03-21,9.535,9.543,9.4242,9.4548,128155,0
2013-03-22,9.514,9.588,9.4242,9.579,147505,0
2013-03-25,9.617,9.617,9.4686,9.535,111650,0
2013-03-26,9.572,9.572,9.4242,9.549,65159,0
2013-03-27,9.4686,9.691,9.4587,9.675,71521,0
2013-03-28,9.711,9.812,9.588,9.735,123323,0
2013-04-01,9.778,9.808,9.565,9.667,74636,0
2013-04-02,9.741,9.823,9.623,9.667,84092,0
2013-04-03,9.72,9.823,9.646,9.735,102531,0
2013-04-04,9.763,10.198,9.763,10.175,181634,0
2013-04-05,10.095,10.13,10.008,10.088,66801,0
2013-04-08,10.161,10.263,10.088,10.249,71380,0
2013-04-09,10.263,10.33,10.138,10.221,67857,0
2013-04-10,10.315,10.412,10.242,10.324,91916,0
2013-04-11,10.263,10.417,10.242,10.345,68888,0
2013-04-12,10.33,10.387,10.258,10.263,41988,0
2013-04-15,10.272,10.295,9.793,9.845,186524,0
2013-04-16,10,10.095,9.94,10.014,55545,0
2013-04-17,9.924,10,9.786,9.823,116224,0
2013-04-18,9.866,9.866,9.72,9.735,67115,0
2013-04-19,9.735,9.924,9.698,9.828,86737,0
2013-04-22,9.866,10.13,9.727,10.05,45804,0
2013-04-23,10.123,10.375,10.109,10.375,106076,0
2013-04-24,10.454,10.67,10.309,10.536,82993,0
2013-04-25,10.565,10.647,10.375,10.463,97158,0
2013-04-26,10.447,10.639,10.447,10.559,69528,0
2013-04-29,10.647,11.2,10.575,11.007,172833,0
2013-04-30,11.052,11.139,10.876,11,122776,0
2013-05-01,11.007,11.099,10.388,10.404,263954,0
2013-05-02,10.404,10.764,10.404,10.627,78939,0
2013-05-03,10.734,10.934,10.675,10.831,102897,0
2013-05-06,10.867,11.064,10.734,11.007,78648,0
2013-05-07,10.934,11.075,10.934,11.024,99726,0
2013-05-08,11.024,11.045,10.565,10.693,201320,0
2013-05-09,10.713,10.94,10.565,10.876,182534,0
2013-05-10,10.964,11.133,10.954,11.112,137026,0
2013-05-13,11.324,11.456,11.177,11.324,192840,0
2013-05-14,11.414,11.671,11.242,11.62,270587,0
2013-05-15,11.679,11.948,11.672,11.717,237940,0
2013-05-16,11.605,11.746,11.47,11.545,105372,0
2013-05-17,11.566,11.702,11.499,11.567,118397,0
2013-05-20,11.574,11.791,11.574,11.702,75049,0
2013-05-21,11.723,11.768,11.567,11.708,155505,0
2013-05-22,11.753,11.777,11.335,11.439,101729,0
2013-05-23,11.425,11.628,11.238,11.461,117998,0
2013-05-24,11.508,11.657,11.394,11.647,88095,0
2013-05-28,11.768,11.798,11.455,11.522,148428,0
2013-05-29,11.499,11.574,11.202,11.53,177096,0
2013-05-30,11.538,11.62,11.202,11.238,162399,0
2013-05-31,11.209,11.239,11.035,11.095,187227,0
2013-06-03,11.186,11.208,10.887,11.066,175784,0
2013-06-04,11.037,11.298,11.037,11.127,146139,0
2013-06-05,11.148,11.201,10.707,10.775,164195,0
2013-06-06,10.761,11.052,10.707,10.977,97924,0
2013-06-07,11.112,11.195,10.711,10.752,258406,0
2013-06-10,10.863,10.863,10.5,10.702,138836,0
2013-06-11,10.566,10.639,10.425,10.452,163439,0
2013-06-12,10.484,10.521,10.074,10.237,251357,0
2013-06-13,10.209,10.417,10.05,10.372,237180,0
2013-06-14,10.387,10.417,10.23,10.334,133728,0
2013-06-17,10.401,10.528,10.334,10.507,86231,0
2013-06-18,10.521,10.782,10.478,10.62,121971,0
2013-06-19,10.656,10.731,10.521,10.535,81877,0
2013-06-20,10.452,10.452,10.245,10.282,136843,0
2013-06-21,10.334,10.573,10.2,10.432,187993,0
2013-06-24,10.342,10.342,10.08,10.089,156437,0
2013-06-25,10.14,10.41,10.08,10.342,103644,0
2013-06-26,10.425,10.44,10.282,10.327,53438,0
2013-06-27,10.417,10.677,10.417,10.656,88819,0
2013-06-28,10.685,10.733,10.334,10.387,228594,0
2013-07-01,10.432,10.581,10.38,10.581,129526,0
2013-07-02,10.478,10.791,10.478,10.589,108233,0
2013-07-03,10.589,10.685,10.469,10.5,36297,0
2013-07-05,10.639,10.736,10.521,10.611,64950,0
2013-07-08,10.67,10.773,10.528,10.633,89570,0
2013-07-09,10.761,10.768,10.638,10.731,100840,0
2013-07-10,10.745,11.037,10.677,10.947,70302,0
2013-07-11,11.015,11.096,10.962,11.045,94052,0
2013-07-12,11.066,11.089,10.81,10.91,77496,0
2013-07-15,11.006,11.096,10.827,11.066,82938,0
2013-07-16,11.089,11.156,10.985,11.023,79279,0
2013-07-17,11.045,11.059,10.919,10.977,89230,0
2013-07-18,10.977,11.134,10.977,11.12,127080,0
2013-07-19,11.112,11.127,10.962,11.029,67545,0
2013-07-22,11.006,11.186,10.844,11.164,77162,0
2013-07-23,11.112,11.127,10.844,10.992,120352,0
2013-07-24,11.052,11.139,10.903,11.112,66136,0
2013-07-25,11.12,11.32,10.919,11.283,128627,0
2013-07-26,11.177,11.328,11.171,11.215,77472,0
2013-07-29,11.134,11.202,11.015,11.066,66703,0
2013-07-30,11.156,11.307,10.969,11.082,89436,0
2013-07-31,11.059,11.35,11.059,11.27,87919,0
2013-08-01,11.335,11.381,10.992,11.195,88763,0
2013-08-02,11.127,11.32,11.089,11.261,48993,0
2013-08-05,11.261,11.389,11.052,11.134,154531,0
2013-08-06,11.089,11.236,11.082,11.139,70751,0
2013-08-07,11.066,11.186,10.938,11.059,78831,0
2013-08-08,11.171,11.298,10.977,11.225,93117,0
2013-08-09,11.27,11.314,11.082,11.27,89314,0
2013-08-12,11.261,11.276,11.165,11.238,85725,0
2013-08-13,11.276,11.276,11.127,11.134,137931,0
2013-08-14,11.103,11.265,11.082,11.178,66854,0
2013-08-15,11.035,11.158,10.867,11.082,122727,0
2013-08-16,11.027,11.058,10.702,10.708,107977,0
2013-08-19,10.967,11.027,10.696,10.853,117278,0
2013-08-20,10.959,11.209,10.822,10.983,80633,0
2013-08-21,10.921,10.952,10.725,10.77,121036,0
2013-08-22,10.8,11.278,10.702,11.233,72106,0
2013-08-23,11.315,11.315,11.02,11.134,56980,0
2013-08-26,11.195,11.323,11.013,11.112,80298,0
2013-08-27,11.013,11.013,10.696,10.733,94942,0
2013-08-28,10.725,10.899,10.725,10.764,90554,0
2013-08-29,10.792,10.974,10.745,10.89,48475,0
2013-08-30,10.867,10.973,10.634,10.717,65906,0
2013-09-03,10.696,10.83,10.696,10.777,168724,0
2013-09-04,10.755,10.883,10.639,10.792,41862,0
2013-09-05,10.815,10.815,10.717,10.745,44182,0
2013-09-06,10.815,10.815,10.627,10.708,65882,0
2013-09-09,10.77,10.907,10.664,10.899,59631,0
2013-09-10,10.915,10.915,10.696,10.822,52517,0
2013-09-11,10.822,10.853,10.687,10.764,67021,0
2013-09-12,10.777,10.883,10.764,10.822,49356,0
2013-09-13,10.877,10.915,10.785,10.907,36566,0
2013-09-16,10.967,10.983,10.828,10.89,68145,0
2013-09-17,10.877,10.967,10.77,10.93,52985,0
2013-09-18,10.943,11.399,10.907,11.309,84633,0
2013-09-19,11.3,11.3,11.088,11.217,49134,0
2013-09-20,11.225,11.354,11.12,11.209,112195,0
2013-09-23,11.36,11.368,11.178,11.354,101271,0
2013-09-24,11.354,11.368,11.233,11.293,87480,0
2013-09-25,11.278,11.445,11.278,11.36,99749,0
2013-09-26,11.368,11.505,11.278,11.346,68348,0
2013-09-27,11.315,11.557,11.246,11.354,100275,0
2013-09-30,11.233,11.346,11.233,11.278,103443,0
2013-10-01,11.264,11.416,11.233,11.309,71515,0
2013-10-02,11.233,11.429,11.02,11.073,122704,0
2013-10-03,11.02,11.112,10.992,11.02,62674,0
2013-10-04,10.997,11.103,10.997,11.043,51063,0
2013-10-07,11.05,11.246,11.05,11.12,80222,0
2013-10-08,11.12,11.187,11.027,11.103,77178,0
2013-10-09,11.112,11.165,11.027,11.035,84444,0
2013-10-10,11.088,11.339,11.088,11.309,79957,0
2013-10-11,11.27,11.416,11.203,11.368,70852,0
2013-10-14,11.354,11.445,11.309,11.421,56604,0
2013-10-15,11.421,11.513,11.309,11.323,77317,0
2013-10-16,11.368,11.505,11.323,11.392,57790,0
2013-10-17,11.399,11.68,11.376,11.597,94541,0
2013-10-18,11.694,11.748,11.497,11.58,113471,0
2013-10-21,11.566,11.709,11.49,11.58,95791,0
2013-10-22,11.657,11.709,11.58,11.68,59901,0
2013-10-23,11.657,11.733,11.634,11.68,74811,0
2013-10-24,11.709,11.923,11.672,11.8,68477,0
2013-10-25,11.854,11.901,11.604,11.741,54494,0
2013-10-28,11.778,11.938,11.604,11.733,56735,0
2013-10-29,11.771,11.831,11.634,11.771,40505,0
2013-10-30,11.846,11.846,11.597,11.611,79164,0
2013-10-31,11.58,11.664,11.453,11.505,76589,0
2013-11-01,11.483,11.505,11.225,11.407,143291,0
2013-11-04,11.385,11.938,11.376,11.817,193031,0
2013-11-05,11.763,12.056,11.709,11.944,82596,0
2013-11-06,11.981,12.049,11.824,11.975,70852,0
2013-11-07,12.013,12.013,11.838,11.944,87345,0
2013-11-08,11.944,12.096,11.901,12.02,128380,0
2013-11-11,12.028,12.111,11.989,12.066,109511,0
2013-11-12,12.056,12.415,12.049,12.279,163608,0
2013-11-13,12.233,12.569,12.164,12.532,121743,0
2013-11-14,12.561,12.947,12.485,12.839,110037,0
2013-11-15,12.839,12.961,12.685,12.793,143076,0
2013-11-18,12.87,13.047,12.763,12.77,122795,0
2013-11-19,12.801,12.961,12.801,12.808,76480,0
2013-11-20,12.886,12.932,12.801,12.848,90787,0
2013-11-21,12.932,13.024,12.839,12.986,93657,0
2013-11-22,13.032,13.339,12.969,13.215,84413,0
2013-11-25,13.215,13.271,13.107,13.125,99114,0
2013-11-26,13.101,13.369,12.969,13.286,97974,0
2013-11-27,13.394,13.553,13.3,13.47,69458,0
2013-11-29,13.553,13.723,13.517,13.639,57616,0
2013-12-02,13.592,13.592,13.377,13.485,116802,0
2013-12-03,12.301,12.44,12.185,12.301,3642698,0
2013-12-04,12.245,12.371,12.07,12.216,676355,0
2013-12-05,12.164,12.27,12.093,12.126,338959,0
2013-12-06,12.194,12.293,12.146,12.293,330240,0
2013-12-09,12.27,12.279,11.917,12.132,469289,0
2013-12-10,12.126,12.245,12.033,12.233,358848,0
2013-12-11,12.254,12.27,11.993,12.024,427406,0
2013-12-12,12.047,12.047,11.924,12.002,253505,0
2013-12-13,11.993,12.002,11.771,11.81,352270,0
2013-12-16,11.908,11.939,11.609,11.663,406854,0
2013-12-17,11.694,11.755,11.54,11.724,301370,0
2013-12-18,11.755,11.878,11.671,11.863,315937,0
2013-12-19,11.869,11.908,11.703,11.733,196747,0
2013-12-20,11.755,11.878,11.633,11.679,1039994,0
2013-12-23,11.741,11.801,11.54,11.602,529241,0
2013-12-24,11.563,11.626,11.456,11.517,243391,0
2013-12-26,11.486,11.486,11.195,11.294,647483,0
2013-12-27,11.271,11.278,11.11,11.164,375637,0
2013-12-30,11.177,11.256,10.995,11.001,483724,0
2013-12-31,11.032,11.139,10.954,11.032,418821,0
2014-01-02,11.026,11.041,10.842,10.894,359363,0
2014-01-03,10.871,10.995,10.856,10.894,275747,0
2014-01-06,10.88,10.948,10.677,10.756,454849,0
2014-01-07,10.794,10.824,10.707,10.779,239705,0
2014-01-08,10.802,10.825,10.687,10.787,315095,0
2014-01-09,10.811,10.871,10.726,10.739,268538,0
2014-01-10,10.779,10.815,10.648,10.794,248135,0
2014-01-13,10.794,10.88,10.594,10.656,192330,0
2014-01-14,10.677,10.756,10.648,10.708,126429,0
2014-01-15,10.746,10.756,10.562,10.594,260528,0
2014-01-16,10.587,10.639,10.402,10.442,241279,0
2014-01-17,10.41,10.504,10.397,10.472,280076,0
2014-01-21,10.48,10.648,10.48,10.639,221631,0
2014-01-22,10.756,10.811,10.587,10.726,141516,0
2014-01-23,10.708,10.756,10.58,10.677,127726,0
2014-01-24,10.632,10.656,10.41,10.442,221637,0
2014-01-27,10.41,10.517,10.118,10.165,378241,0
2014-01-28,10.14,10.363,10.065,10.357,265209,0
2014-01-29,10.279,10.433,10.232,10.24,175963,0
2014-01-30,10.303,10.541,10.303,10.417,149837,0
2014-01-31,10.279,10.486,10.219,10.248,175586,0
2014-02-03,10.257,10.363,10.056,10.056,209121,0
2014-02-04,10.078,10.226,10.039,10.073,140896,0
2014-02-05,10.047,10.11,9.924,10.095,253273,0
2014-02-06,10.11,10.357,10.102,10.317,156065,0
2014-02-07,10.317,10.494,10.317,10.395,153752,0
2014-02-10,10.357,10.402,10.257,10.348,128439,0
2014-02-11,10.379,10.687,10.34,10.555,271528,0
2014-02-12,10.656,10.919,10.656,10.856,232161,0
2014-02-13,10.802,11.032,10.697,10.995,142914,0
2014-02-14,11.105,11.105,10.779,10.939,142528,0
2014-02-18,11.032,11.321,10.926,11.133,210831,0
2014-02-19,11.139,11.256,10.887,10.894,135609,0
2014-02-20,10.88,11.055,10.772,10.97,106513,0
2014-02-21,11.071,11.217,10.987,11.195,177597,0
2014-02-24,11.239,11.341,11.047,11.147,140809,0
2014-02-25,11.126,11.216,11.055,11.063,206919,0
2014-02-26,11.071,11.08,10.995,11.071,116815,0
2014-02-27,11.055,11.071,10.97,11.071,86925,0
2014-02-28,11.11,11.293,11.063,11.178,164562,0
2014-03-03,11.11,11.226,11.001,11.156,137043,0
2014-03-04,11.217,11.311,11.009,11.041,456410,0
2014-03-05,11.071,11.119,10.802,10.919,330360,0
2014-03-06,10.919,11.08,10.821,11.041,148448,0
2014-03-07,11.009,11.147,10.919,11.032,193645,0
2014-03-10,11.047,11.156,10.964,11.126,147403,0
2014-03-11,11.147,11.164,10.964,11.009,185656,0
2014-03-12,10.978,11.236,10.931,11.017,159998,0
2014-03-13,11.001,11.095,10.892,10.931,151450,0
2014-03-14,10.931,11.001,10.814,10.853,210663,0
2014-03-17,10.9,10.947,10.784,10.822,201909,0
2014-03-18,10.838,10.847,10.705,10.767,258367,0
2014-03-19,10.735,10.808,10.667,10.729,183783,0
2014-03-20,10.743,10.775,10.667,10.735,206758,0
2014-03-21,10.743,10.798,10.299,10.541,1544798,0
2014-03-24,10.634,10.667,10.446,10.541,293747,0
2014-03-25,10.65,10.65,10.408,10.524,217638,0
2014-03-26,10.588,10.588,10.274,10.283,346183,0
2014-03-27,10.323,10.392,10.214,10.283,190216,0
2014-03-28,10.267,10.486,10.214,10.267,162725,0
2014-03-31,10.283,10.44,10.274,10.323,211646,0
2014-04-01,10.337,10.424,10.243,10.313,182566,0
2014-04-02,10.306,10.479,10.267,10.446,234801,0
2014-04-03,10.446,10.503,10.283,10.37,135502,0
2014-04-04,10.392,10.424,10.158,10.221,299659,0
2014-04-07,10.221,10.26,10.096,10.214,166861,0
2014-04-08,10.221,10.313,10.158,10.251,167819,0
2014-04-09,10.313,10.588,10.267,10.556,229450,0
2014-04-10,10.829,10.829,10.306,10.361,182748,0
2014-04-11,10.392,10.446,10.221,10.228,178008,0
2014-04-14,10.329,10.329,10.103,10.214,137052,0
2014-04-15,10.251,10.274,9.948,10.103,255265,0
2014-04-16,10.151,10.158,9.961,10.119,219571,0
2014-04-17,10.096,10.133,10.01,10.096,114555,0
2014-04-21,10.079,10.214,9.979,10.119,146218,0
2014-04-22,10.345,10.353,10.065,10.283,194775,0
2014-04-23,10.751,11.173,10.56,11.12,912402,0
2014-04-24,11.211,11.276,10.829,10.868,462204,0
2014-04-25,10.868,11.032,10.784,10.791,284171,0
2014-04-28,10.847,10.86,10.4,10.634,362433,0
2014-04-29,10.634,10.767,10.503,10.549,270620,0
2014-04-30,10.556,10.671,10.462,10.628,210684,0
2014-05-01,10.581,10.699,10.479,10.573,243817,0
2014-05-02,10.634,10.847,10.588,10.641,143909,0
2014-05-05,10.563,10.828,10.556,10.65,239992,0
2014-05-06,10.588,10.784,10.471,10.493,261629,0
2014-05-07,10.556,10.712,10.392,10.705,249362,0
2014-05-08,10.712,10.819,10.611,10.667,286235,0
2014-05-09,10.628,10.847,10.603,10.798,182866,0
2014-05-12,10.9,11.041,10.822,11.001,299097,0
2014-05-13,11.032,11.069,10.892,11.017,403939,0
2014-05-14,11.032,11.073,10.732,10.738,318648,0
2014-05-15,10.7,10.732,10.381,10.629,446079,0
2014-05-16,10.612,10.612,10.421,10.581,252491,0
2014-05-19,10.62,10.755,10.581,10.732,224576,0
2014-05-20,10.738,10.745,10.341,10.398,514373,0
2014-05-21,10.484,10.541,10.373,10.414,401611,0
2014-05-22,10.46,10.62,10.429,10.573,308980,0
2014-05-23,10.66,10.661,10.523,10.596,217105,0
2014-05-27,10.66,10.772,10.612,10.7,184160,0
2014-05-28,10.738,10.764,10.604,10.66,220997,0
2014-05-29,10.764,10.931,10.66,10.683,298640,0
2014-05-30,10.724,10.851,10.683,10.738,325783,0
2014-06-02,10.803,10.898,10.693,10.755,207793,0
2014-06-03,10.755,10.832,10.573,10.693,213652,0
2014-06-04,10.668,10.724,10.541,10.612,178748,0
2014-06-05,10.674,10.794,10.532,10.764,178465,0
2014-06-06,10.755,10.803,10.7,10.755,153208,0
2014-06-09,10.724,10.811,10.635,10.794,210432,0
2014-06-10,10.772,10.851,10.604,10.652,201911,0
2014-06-11,10.589,10.719,10.309,10.341,560351,0
2014-06-12,10.334,10.388,10.223,10.302,377551,0
2014-06-13,10.302,10.326,10.064,10.127,581004,0
2014-06-16,10.079,10.096,9.1665,9.4912,1518303,0
2014-06-17,9.4597,9.619,9.4035,9.594,703449,0
2014-06-18,9.578,9.611,9.3417,9.3798,652382,0
2014-06-19,9.3417,9.4124,9.0863,9.4084,958417,0
2014-06-20,9.3867,9.505,9.3798,9.4124,517555,0
2014-06-23,9.4203,9.4755,9.2129,9.2601,491091,0
2014-06-24,9.2043,9.4272,9.1807,9.2043,573421,0
2014-06-25,9.2043,9.3553,9.1487,9.3319,436477,0
2014-06-26,9.3319,9.522,9.3163,9.4834,423889,0
2014-06-27,9.4508,9.802,9.4508,9.761,4581401,0
2014-06-30,9.824,9.96,9.737,9.904,850180,0
2014-07-01,9.882,9.992,9.841,9.977,461487,0
2014-07-02,9.904,9.977,9.849,9.927,413382,0
2014-07-03,10.096,10.19,9.832,9.864,150123,0
2014-07-07,9.882,9.882,9.562,9.594,335330,0
2014-07-08,9.554,9.554,9.1978,9.2364,744940,0
2014-07-09,9.2129,9.436,9.1893,9.3867,375736,0
2014-07-10,9.3729,9.3729,9.2043,9.2364,765421,0
2014-07-11,9.3007,9.4035,9.1015,9.1807,592213,0
2014-07-14,9.2213,9.3232,9.158,9.3007,335799,0
2014-07-15,9.3007,9.3729,9.1487,9.1722,326439,0
2014-07-16,9.1807,9.2772,9.1402,9.2043,236309,0
2014-07-17,9.1487,9.2412,9.1458,9.2043,210447,0
2014-07-18,9.2129,9.2601,9.1174,9.1335,270494,0
2014-07-21,9.1174,9.1402,9.0466,9.0778,316897,0
2014-07-22,9.1269,9.1382,9.0297,9.0382,345693,0
2014-07-23,9.0703,9.0778,9.022,9.0466,288976,0
2014-07-24,9.0618,9.1269,8.9918,9.0297,280575,0
2014-07-25,9.022,9.1174,8.9976,9.0938,282823,0
2014-07-28,9.0863,9.1402,8.9976,9.0466,284661,0
2014-07-29,9.0155,9.0618,8.9834,8.9834,198095,0
2014-07-30,9.0155,9.0541,8.9028,8.9112,282216,0
2014-07-31,8.8781,8.9834,8.8071,8.855,597782,0
2014-08-01,8.8155,8.8863,8.7518,8.8715,334791,0
2014-08-04,8.8955,9.3319,8.8955,9.0938,555539,0
2014-08-05,9.0938,9.2336,9.0938,9.1335,269543,0
2014-08-06,9.1402,9.2129,9.0778,9.158,169508,0
2014-08-07,9.2043,9.2043,9.022,9.0778,253978,0
2014-08-08,9.0863,9.1978,9.0382,9.1487,153420,0
2014-08-11,9.1722,9.3417,9.1722,9.286,254386,0
2014-08-12,9.1873,9.4065,9.1873,9.3095,316164,0
2014-08-13,9.3329,9.3907,9.2516,9.2601,242620,0
2014-08-14,9.2909,9.4627,9.2034,9.4222,235519,0
2014-08-15,9.4715,9.4715,9.2601,9.3573,161616,0
2014-08-18,9.4143,9.609,9.2695,9.52,313727,0
2014-08-19,9.569,9.722,9.552,9.666,205475,0
2014-08-20,9.659,9.99,9.659,9.924,562812,0
2014-08-21,9.958,9.99,9.666,9.715,266494,0
2014-08-22,9.731,9.861,9.4548,9.544,335310,0
2014-08-25,9.576,9.666,9.52,9.633,265930,0
2014-08-26,9.633,9.763,9.552,9.707,238127,0
2014-08-27,9.739,9.849,9.602,9.674,199616,0
2014-08-28,9.707,9.836,9.586,9.812,292359,0
2014-08-29,9.853,9.853,9.696,9.821,164599,0
2014-09-02,9.836,10.161,9.821,10.145,386291,0
2014-09-03,10.201,10.237,10.046,10.145,266090,0
2014-09-04,10.153,10.307,10.104,10.21,426254,0
2014-09-05,10.226,10.274,10.145,10.177,149132,0
2014-09-08,10.201,10.242,10.153,10.219,137246,0
2014-09-09,10.234,10.266,10.064,10.104,249924,0
2014-09-10,10.104,10.21,10.104,10.153,111676,0
2014-09-11,10.112,10.21,10.031,10.136,234199,0
2014-09-12,10.136,10.347,10.055,10.331,303516,0
2014-09-15,10.347,10.364,10.136,10.153,162671,0
2014-09-16,10.112,10.249,10.031,10.08,152230,0
2014-09-17,10.064,10.121,9.99,10.064,195715,0
2014-09-18,10.064,10.226,10.046,10.201,152635,0
2014-09-19,10.226,10.242,10.072,10.129,168061,0
2014-09-22,10.129,10.185,10.064,10.145,191706,0
2014-09-23,10.145,10.177,9.861,9.91,217635,0
2014-09-24,9.966,10.039,9.805,9.878,250469,0
2014-09-25,9.893,9.893,9.747,9.821,114420,0
2014-09-26,9.878,9.919,9.699,9.827,250103,0
2014-09-29,9.805,9.844,9.722,9.763,139557,0
2014-09-30,9.747,9.844,9.4548,9.4627,350130,0
2014-10-01,9.4794,9.586,9.3495,9.4311,262135,0
2014-10-02,9.4143,9.559,9.4143,9.536,235750,0
2014-10-03,9.576,9.699,9.536,9.576,163875,0
2014-10-06,9.576,9.691,9.4548,9.4873,224794,0
2014-10-07,9.4627,9.544,9.2909,9.3329,265116,0
2014-10-08,9.439,9.439,9.2034,9.2909,220134,0
2014-10-09,9.2772,9.3241,9.1316,9.1873,311285,0
2014-10-10,9.1873,9.2516,9.1316,9.1637,163132,0
2014-10-13,9.1779,9.1779,8.9516,8.959,357995,0
2014-10-14,8.959,9.123,8.9442,9.057,177916,0
2014-10-15,9.0004,9.1552,8.9278,9.024,336588,0
2014-10-16,8.9442,9.2714,8.9442,9.2289,222777,0
2014-10-17,9.3172,9.544,9.1382,9.1552,220863,0
2014-10-20,9.1552,9.3651,9.1316,9.3573,247667,0
2014-10-21,9.4222,9.4222,9.2034,9.2195,208286,0
2014-10-22,9.211,9.2772,9.1458,9.1873,172001,0
2014-10-23,9.1694,9.3172,9.1694,9.3095,122308,0
2014-10-24,9.3095,9.327,9.211,9.2355,107866,0
2014-10-27,9.2289,9.4548,9.2289,9.3897,198426,0
2014-10-28,9.439,9.4794,9.3739,9.4469,172301,0
2014-10-29,9.4873,9.659,9.4548,9.609,140117,0
2014-10-30,9.618,9.674,9.4627,9.4873,183544,0
2014-10-31,9.618,9.618,9.2899,9.3739,241028,0
2014-11-03,9.3329,9.504,9.1316,9.1552,305143,0
2014-11-04,9.1552,9.2685,9.1316,9.1694,210203,0
2014-11-05,9.2355,9.2772,9.1968,9.2516,122035,0
2014-11-06,9.2772,9.3172,9.1779,9.2034,159229,0
2014-11-07,9.1968,9.3172,9.057,9.2289,487092,0
2014-11-10,9.286,9.4065,9.244,9.326,227349,0
2014-11-11,9.3182,9.3446,9.244,9.3027,181963,0
2014-11-12,9.286,9.4765,9.286,9.4686,160323,0
2014-11-13,9.4765,9.4932,9.244,9.3027,212479,0
2014-11-14,9.286,9.326,9.0618,9.0957,895048,0
2014-11-17,9.0788,9.211,8.5397,8.797,1011400,0
2014-11-18,8.8302,9.1438,8.8302,9.0957,323822,0
2014-11-19,9.1629,9.3027,9.1203,9.1958,247935,0
2014-11-20,9.1288,9.286,9.0126,9.177,415336,0
2014-11-21,9.3027,9.3182,9.1438,9.211,377480,0
2014-11-24,9.2601,9.2601,9.177,9.2025,305432,0
2014-11-25,9.1958,9.2289,9.0618,9.0957,173491,0
2014-11-26,9.0041,9.0788,8.5888,8.9378,1137064,0
2014-11-28,8.5648,8.6229,8.2409,8.2822,1254025,0
2014-12-01,7.8846,8.2822,7.5986,8.2325,1251387,0
2014-12-02,8.2657,8.3325,8.042,8.042,501276,0
2014-12-03,8.0587,8.4315,8.0587,8.3906,439267,0
2014-12-04,8.3906,8.5888,8.3403,8.5227,440963,0
2014-12-05,8.5888,8.63,8.4524,8.4811,263373,0
2014-12-08,8.4811,8.4811,8.3161,8.4073,508559,0
2014-12-09,8.3325,8.681,8.2995,8.6631,339103,0
2014-12-10,8.6389,8.8302,8.5727,8.7052,450854,0
2014-12-11,8.7052,8.9204,8.6631,8.8965,499544,0
2014-12-12,8.797,8.8209,8.6854,8.6963,346602,0
2014-12-15,8.6631,8.8457,8.3491,8.4237,518635,0
2014-12-16,8.3733,8.4733,8.3325,8.357,309166,0
2014-12-17,8.3491,8.681,8.3491,8.63,316957,0
2014-12-18,8.7052,8.7474,8.63,8.672,341054,0
2014-12-19,8.672,8.672,8.3733,8.5066,658441,0
2014-12-22,8.4237,8.5066,8.3656,8.382,291209,0
2014-12-23,8.3733,8.4897,8.3073,8.3325,209035,0
2014-12-24,8.2909,8.4897,8.2909,8.3325,203781,0
2014-12-26,8.3073,8.3985,8.2249,8.2325,263793,0
2014-12-29,8.2077,8.382,8.1212,8.1246,367222,0
2014-12-30,8.0839,8.2909,8.0839,8.2409,251181,0
2014-12-31,8.2822,8.3656,8.2162,8.2995,386679,0
2015-01-02,8.3073,8.4151,8.1748,8.2579,226722,0
2015-01-05,8.2077,8.3985,8.15,8.3073,199262,0
2015-01-06,8.324,8.3733,8.1246,8.1993,244735,0
2015-01-07,8.2325,8.3985,8.2162,8.3733,138941,0
2015-01-08,8.448,8.4654,8.324,8.382,159653,0
2015-01-09,8.3656,8.4237,8.1246,8.15,239716,0
2015-01-12,8.1417,8.2409,8.1,8.1332,156099,0
2015-01-13,8.1332,8.2822,8.0587,8.1332,301946,0
2015-01-14,8.0587,8.1417,7.8763,7.9012,481985,0
2015-01-15,7.9012,8.067,7.8596,7.8763,304229,0
2015-01-16,7.8348,7.9427,7.8182,7.8513,306138,0
2015-01-20,7.8101,7.8433,7.4783,7.5115,483029,0
2015-01-21,7.4618,7.8182,7.4618,7.7933,205186,0
2015-01-22,7.7712,7.8513,7.7188,7.8348,168182,0
2015-01-23,7.785,7.8846,7.7767,7.8596,134028,0
2015-01-26,7.8182,7.9177,7.8133,7.8846,122817,0
2015-01-27,7.8681,7.9261,7.8348,7.8763,86215,0
2015-01-28,7.8763,7.9177,7.7603,7.785,155265,0
2015-01-29,7.8101,7.9037,7.6856,7.7105,170764,0
2015-01-30,7.6359,7.9261,7.5944,7.8596,311417,0
2015-02-02,7.9177,7.951,7.8513,7.9343,169893,0
2015-02-03,7.951,8.15,7.951,8.1,162440,0
2015-02-04,8.067,8.1993,8.0255,8.0915,125833,0
2015-02-05,8.1,8.1993,8.0839,8.1332,113390,0
2015-02-06,8.1246,8.2493,8.1086,8.2409,123607,0
2015-02-09,8.2162,8.2409,8.042,8.0915,159360,0
2015-02-10,8.1246,8.1647,7.9924,8.0915,135458,0
2015-02-11,8.0915,8.1332,7.9924,8.1,269111,0
2015-02-12,8.0839,8.1246,8.038,8.1169,166215,0
2015-02-13,8.0839,8.3161,8.0587,8.2249,301373,0
2015-02-17,8.3073,8.9535,8.2995,8.7796,1009918,0
2015-02-18,8.7712,8.8127,8.3161,8.7474,492166,0
2015-02-19,8.7555,9.0495,8.6389,8.9461,319151,0
2015-02-20,8.9047,8.9947,8.8385,8.9535,153807,0
2015-02-23,8.913,8.913,8.5853,8.7301,263004,0
2015-02-24,8.7052,8.8633,8.5558,8.6149,248214,0
2015-02-25,8.5809,8.7141,8.4811,8.5227,133254,0
2015-02-26,8.4985,8.5477,8.3733,8.3906,108210,0
2015-02-27,8.448,8.7052,8.4073,8.6631,220191,0
2015-03-02,8.681,8.681,8.5146,8.6389,118444,0
2015-03-03,8.6229,8.7141,8.5317,8.6631,118805,0
2015-03-04,8.6149,8.7382,8.5146,8.5397,218193,0
2015-03-05,8.5397,8.6631,8.4985,8.5648,90702,0
2015-03-06,8.6389,8.6561,8.5477,8.5477,75746,0
2015-03-09,8.5727,8.672,8.5558,8.5979,116753,0
2015-03-10,8.5979,8.6059,8.4566,8.5397,130746,0
2015-03-11,8.5397,8.672,8.4151,8.4566,158369,0
2015-03-12,8.4811,8.63,8.4566,8.6059,214697,0
2015-03-13,8.6308,8.6398,8.4958,8.5888,187226,0
2015-03-16,8.6398,8.6827,8.4872,8.4872,160362,0
2015-03-17,8.4872,8.6489,8.4621,8.5799,204664,0
2015-03-18,8.5461,8.5888,8.3517,8.3594,256037,0
2015-03-19,8.428,8.428,8.1052,8.139,299161,0
2015-03-20,8.173,8.2916,8.0797,8.1899,250970,0
2015-03-23,8.1899,8.2665,8.0712,8.207,202897,0
2015-03-24,8.2753,8.2753,8.1222,8.1985,140921,0
2015-03-25,8.2325,8.3343,8.1899,8.2916,116885,0
2015-03-26,8.2916,8.3343,8.1815,8.1985,122186,0
2015-03-27,8.317,8.317,8.1137,8.1306,124543,0
2015-03-30,8.1815,8.207,8.0627,8.1052,245786,0
2015-03-31,8.1052,8.139,7.8334,7.859,364213,0
2015-04-01,7.9779,8.0627,7.893,8.0627,243665,0
2015-04-02,8.0966,8.8091,7.9695,8.7758,1041822,0
2015-04-06,8.8265,8.971,8.4872,8.7078,487330,0
2015-04-07,8.784,8.8522,8.7078,8.784,241732,0
2015-04-08,8.8688,8.8688,8.7417,8.7666,268056,0
2015-04-09,8.7666,8.843,8.572,8.6568,290901,0
2015-04-10,8.7168,8.7583,8.6308,8.699,174029,0
2015-04-13,8.784,8.8016,8.5888,8.6738,398489,0
2015-04-14,8.7417,8.7666,8.5799,8.6899,223989,0
2015-04-15,8.6568,8.8091,8.6398,8.7417,240096,0
2015-04-16,8.7417,8.784,8.6308,8.7249,294604,0
2015-04-17,8.7417,8.7417,8.6149,8.6398,248378,0
2015-04-20,8.75,8.7666,8.5888,8.6149,225158,0
2015-04-21,8.5799,8.6827,8.5799,8.6398,144608,0
2015-04-22,8.7078,8.7417,8.4872,8.572,300411,0
2015-04-23,8.5799,8.9028,8.572,8.8771,390359,0
2015-04-24,8.8688,8.9535,8.8412,8.9195,207555,0
2015-04-27,9.0135,9.0135,8.784,8.9286,318602,0
2015-04-28,8.9461,8.9461,8.7168,8.8357,159879,0
2015-04-29,8.9028,9.1487,8.7924,9.1326,396958,0
2015-04-30,9.1326,9.1487,8.9369,8.9535,408034,0
2015-05-01,8.9956,8.9956,8.8357,8.9195,177683,0
2015-05-04,8.9286,9.0561,8.912,9.0475,223870,0
2015-05-05,9.0561,9.1061,8.9956,9.0722,183456,0
2015-05-06,9.124,9.124,8.9461,9.0135,189784,0
2015-05-07,8.9195,9.0986,8.8688,8.9195,173633,0
2015-05-08,9.0807,9.0807,8.9286,9.005,155414,0
2015-05-11,9.005,9.3789,9.005,9.3446,749966,0
2015-05-12,9.3358,9.4528,9.2308,9.3966,266806,0
2015-05-13,9.439,9.4834,9.3798,9.4479,227654,0
2015-05-14,9.535,9.578,9.4745,9.519,254829,0
2015-05-15,9.527,9.552,9.3524,9.4222,219803,0
2015-05-18,9.4656,9.588,9.4656,9.4834,319025,0
2015-05-19,9.4834,9.543,9.3358,9.4577,219903,0
2015-05-20,9.4055,9.4479,9.1629,9.2753,239400,0
2015-05-21,9.3007,9.3182,9.1279,9.1533,163399,0
2015-05-22,9.1694,9.3182,9.1629,9.2487,157181,0
2015-05-26,9.3007,9.3007,8.4759,8.7275,1469876,0
2015-05-27,8.5799,8.6497,8.363,8.5888,777385,0
2015-05-28,8.5102,8.5799,8.5022,8.5371,377663,0
2015-05-29,8.4672,8.5102,8.2935,8.4151,438610,0
2015-06-01,8.3281,8.4151,8.2587,8.2848,391763,0
2015-06-02,8.3023,8.4064,8.2848,8.4064,223635,0
2015-06-03,8.4237,8.4237,8.2848,8.3195,175605,0
2015-06-04,8.3195,8.337,8.2066,8.3281,398767,0
2015-06-05,8.2935,8.3195,8.1199,8.1458,163975,0
2015-06-08,8.1458,8.1458,7.6942,7.9114,590496,0
2015-06-09,7.9374,7.9548,7.8249,7.8593,179574,0
2015-06-10,7.9114,8.033,7.8159,7.9722,180093,0
2015-06-11,7.9722,8.059,7.8159,7.8854,214330,0
2015-06-12,7.8159,7.8159,7.5118,7.6074,766560,0
2015-06-15,7.5205,7.5814,7.4597,7.5639,181824,0
2015-06-16,7.5292,7.9114,7.5292,7.8854,362264,0
2015-06-17,7.8941,8.1458,7.8941,7.9548,272332,0
2015-06-18,7.9895,8.0764,7.7812,7.8506,173992,0
2015-06-19,7.8159,7.9201,7.7899,7.7899,197368,0
2015-06-22,7.7899,7.8766,7.6682,7.6942,206005,0
2015-06-23,7.6253,7.8246,7.6253,7.7551,123451,0
2015-06-24,7.7204,7.7812,7.5552,7.5726,188042,0
2015-06-25,7.5552,7.6421,7.4772,7.4858,213951,0
2015-06-26,7.4772,7.6161,7.4597,7.5814,186200,0
2015-06-29,7.4685,7.5726,7.399,7.4509,205199,0
2015-06-30,7.399,7.5467,7.2513,7.2513,409182,0
2015-07-01,7.3121,7.7204,7.234,7.7117,304805,0
2015-07-02,7.7377,7.7377,7.5118,7.5467,223738,0
2015-07-06,7.4337,7.7464,7.4163,7.5814,184126,0
2015-07-07,7.5814,7.7117,7.4509,7.6421,247920,0
2015-07-08,7.6509,7.6509,7.4858,7.6074,154763,0
2015-07-09,7.6334,7.7377,7.6074,7.6509,237326,0
2015-07-10,7.6074,7.7029,7.6074,7.6595,166278,0
2015-07-13,7.7029,7.8332,7.6421,7.7985,212109,0
2015-07-14,7.7636,8.1546,7.7464,8.0155,192424,0
2015-07-15,8.059,8.059,7.842,7.8679,295823,0
2015-07-16,7.8506,7.9983,7.8506,7.946,124478,0
2015-07-17,7.946,7.9722,7.729,7.9114,366411,0
2015-07-20,7.8766,7.9637,7.8332,7.9114,246078,0
2015-07-21,7.9027,8.033,7.7464,7.7899,553070,0
2015-07-22,7.7551,7.7985,7.5987,7.7117,315399,0
2015-07-23,7.6421,7.7029,7.3382,7.3468,493422,0
2015-07-24,7.3121,7.4509,6.9473,7.0256,713015,0
2015-07-27,7.0256,7.1818,6.7389,6.7737,451278,0
2015-07-28,6.7737,6.8432,6.6087,6.7215,345223,0
2015-07-29,6.7303,7.0689,6.6868,7.0516,198636,0
2015-07-30,7.0951,7.0951,6.7389,6.7563,286611,0
2015-07-31,6.7737,7.1384,6.7737,6.8432,387253,0
2015-08-03,6.8432,6.9518,6.6001,6.7737,321677,0
2015-08-04,7.0256,7.8941,6.9908,7.2774,721766,0
2015-08-05,7.2687,7.7377,7.2687,7.5292,295939,0
2015-08-06,7.5552,7.5552,7.1818,7.3555,364430,0
2015-08-07,7.3468,7.3903,7.2774,7.3815,181709,0
2015-08-10,7.4423,7.4597,7.2774,7.4337,209230,0
2015-08-11,7.4337,7.4423,7.2513,7.3903,223504,0
2015-08-12,7.3642,7.5118,7.2599,7.5032,313672,0
2015-08-13,7.5032,7.5032,7.2349,7.4137,190652,0
2015-08-14,7.3781,7.3871,7.2618,7.2974,96164,0
2015-08-17,7.2887,7.4764,7.2618,7.4764,247456,0
2015-08-18,7.4048,7.5121,7.2618,7.3154,198479,0
2015-08-19,7.3422,7.4048,7.2081,7.2796,172314,0
2015-08-20,7.2081,7.3781,7.1724,7.1901,148831,0
2015-08-21,7.1901,7.3332,6.9576,6.9667,302581,0
2015-08-24,6.8682,6.8862,6.3137,6.6983,320521,0
2015-08-25,6.8325,6.8414,6.4926,6.5016,332327,0
2015-08-26,6.5105,6.7251,6.5105,6.6447,180365,0
2015-08-27,6.6715,6.7073,6.4479,6.5284,406797,0
2015-08-28,6.4926,6.6447,6.4569,6.5196,134070,0
2015-08-31,6.5641,6.6,6.3407,6.3586,242200,0
2015-09-01,6.2601,6.3852,6.0812,6.1975,635579,0
2015-09-02,6.2601,6.278,6.0456,6.1439,356479,0
2015-09-03,6.1885,6.2154,6.0812,6.1617,261098,0
2015-09-04,6.126,6.3674,6.126,6.2512,246450,0
2015-09-08,6.269,6.4836,6.269,6.3227,233813,0
2015-09-09,6.3496,6.4032,6.2601,6.3317,178687,0
2015-09-10,6.2869,6.3317,6.1313,6.2064,265139,0
2015-09-11,6.1439,6.2512,5.7325,6.0456,459353,0
2015-09-14,6.0902,6.1081,5.7682,5.7951,283014,0
2015-09-15,5.7682,5.8041,5.5537,5.7236,531253,0
2015-09-16,5.7325,5.8667,5.6341,5.7146,271049,0
2015-09-17,5.6877,5.8845,5.643,5.6877,370045,0
2015-09-18,5.6252,5.6341,5.5,5.5178,353571,0
2015-09-21,6.591,6.8146,6.269,6.5016,3778813,0
2015-09-22,6.4747,7.2438,6.3496,7.217,1591633,0
2015-09-23,7.2618,7.7178,7.217,7.539,1190378,0
2015-09-24,7.3332,7.5121,6.9584,7.4406,670424,0
2015-09-25,7.4406,7.4675,6.8593,6.8862,567482,0
2015-09-28,6.8146,6.8859,6.5374,6.8235,382475,0
2015-09-29,6.8862,6.9576,6.5374,6.6178,339707,0
2015-09-30,6.7073,6.9219,6.6626,6.7787,403890,0
2015-10-01,6.743,6.8593,6.591,6.752,268366,0
2015-10-02,6.7342,6.9934,6.7073,6.8593,208431,0
2015-10-05,6.9934,7.1901,6.9667,7.0292,368620,0
2015-10-06,7.0381,7.0381,6.8593,6.9576,226658,0
2015-10-07,7.0114,7.4137,6.9757,7.3781,326847,0
2015-10-08,7.2796,7.4137,7.2618,7.36,184278,0
2015-10-09,7.3958,7.7088,7.3781,7.5926,453873,0
2015-10-12,7.6463,7.7983,7.6104,7.6463,174169,0
2015-10-13,7.6463,7.7,7.3958,7.4048,231130,0
2015-10-14,7.4496,7.5659,7.3958,7.4406,107457,0
2015-10-15,7.4764,7.6911,7.4764,7.6374,170637,0
2015-10-16,7.6911,7.7805,7.4675,7.6463,338699,0
2015-10-19,7.6463,7.7805,7.6463,7.7178,306386,0
2015-10-20,7.7356,7.7805,7.6284,7.6821,222474,0
2015-10-21,7.673,7.7447,7.4137,7.4496,413618,0
2015-10-22,7.4406,7.6284,7.4048,7.5032,221402,0
2015-10-23,7.6015,7.7,7.4675,7.5748,142011,0
2015-10-26,7.539,7.6463,7.4226,7.6104,200492,0
2015-10-27,7.6552,7.6642,7.1185,7.1724,227887,0
2015-10-28,7.1724,7.4048,7.1634,7.3422,103768,0
2015-10-29,7.3781,7.4675,7.3332,7.3781,126802,0
2015-10-30,7.3781,7.5837,7.3781,7.4764,144805,0
2015-11-02,7.4764,7.6911,7.4764,7.6284,171118,0
2015-11-03,7.6015,7.7805,7.6015,7.7356,300346,0
2015-11-04,7.7805,7.9772,7.5568,7.5837,400662,0
2015-11-05,7.6284,7.7536,7.3781,7.539,369562,0
2015-11-06,7.6552,7.7626,7.5659,7.7536,248127,0
2015-11-09,7.7805,7.8699,7.7267,7.834,455278,0
2015-11-10,7.7144,7.9538,7.7144,7.834,167396,0
2015-11-11,7.8249,7.9078,7.6867,7.7513,165331,0
2015-11-12,7.7328,7.8249,7.6039,7.6408,197377,0
2015-11-13,7.5948,7.6408,7.4658,7.558,121338,0
2015-11-16,7.5303,7.558,7.2818,7.3278,267877,0
2015-11-17,7.4475,7.5948,7.337,7.5396,151862,0
2015-11-18,7.521,7.5396,7.3738,7.4658,116122,0
2015-11-19,7.4015,7.5948,7.3738,7.4105,182494,0
2015-11-20,7.4934,7.7328,7.3646,7.4658,196073,0
2015-11-23,7.4567,7.6316,7.3462,7.4475,223557,0
2015-11-24,7.3738,7.4934,7.2266,7.2818,224802,0
2015-11-25,7.3185,7.337,7.1528,7.245,122532,0
2015-11-27,7.2266,7.3462,7.2266,7.2909,40844,0
2015-11-30,7.3278,7.3738,7.162,7.3278,188903,0
2015-12-01,7.3738,7.383,7.0608,7.0792,250433,0
2015-12-02,7.024,7.2173,7.0148,7.0608,147059,0
2015-12-03,7.024,7.1988,6.7203,6.7846,338849,0
2015-12-04,6.7662,6.8583,6.4439,6.6926,384652,0
2015-12-07,6.5545,6.6742,5.7995,5.8548,523477,0
2015-12-08,5.8824,6.4025,5.8824,6.2691,287327,0
2015-12-09,6.1771,6.2783,6.0942,6.1863,212802,0
2015-12-10,6.1125,6.2783,6.0942,6.2322,127854,0
2015-12-11,6.1678,6.2875,5.9929,6.0298,224969,0
2015-12-14,6.0021,6.1587,5.8548,5.9008,240685,0
2015-12-15,5.9561,6.2507,5.947,6.1678,144367,0
2015-12-16,6.1955,6.4901,6.1218,6.3427,152949,0
2015-12-17,6.3059,6.536,6.26,6.26,127964,0
2015-12-18,6.2691,6.4439,6.1955,6.26,117861,0
2015-12-21,6.2875,6.4808,6.2875,6.3151,113190,0
2015-12-22,6.3612,6.4808,6.3473,6.398,119966,0
2015-12-23,6.4348,6.536,6.3612,6.536,138175,0
2015-12-24,6.4901,6.711,6.4901,6.6742,90813,0
2015-12-28,6.5913,6.711,6.536,6.6373,162942,0
2015-12-29,6.5913,6.6742,6.3151,6.4716,216816,0
2015-12-30,6.3887,6.5453,6.3427,6.4625,133885,0
2015-12-31,6.4439,6.5309,6.4439,6.4808,226205,0
2016-01-04,6.4439,6.4901,6.26,6.3521,206351,0
2016-01-05,6.3521,6.711,6.2783,6.711,177398,0
2016-01-06,6.6834,6.8307,6.6373,6.8122,99420,0
2016-01-07,6.7662,6.7662,6.6465,6.6465,135092,0
2016-01-08,6.6926,6.7025,6.4993,6.5637,97651,0
2016-01-11,6.5453,6.5453,6.2691,6.2968,179628,0
2016-01-12,6.2875,6.3335,6.2138,6.2138,128059,0
2016-01-13,6.2322,6.3059,6.1403,6.1403,101374,0
2016-01-14,6.1035,6.223,6.085,6.1495,109804,0
2016-01-15,6.0666,6.1125,5.9838,6.1125,137802,0
2016-01-19,6.0573,6.1403,5.5878,5.7075,246912,0
2016-01-20,5.6891,5.6891,5.4313,5.6248,569384,0
2016-01-21,5.5787,5.8181,5.5235,5.7075,290478,0
2016-01-22,5.8365,6.3335,5.6891,6.26,272864,0
2016-01-25,6.26,6.3704,6.1678,6.2689,91175,0
2016-01-26,6.2415,6.2415,6.1402,6.1403,65752,0
2016-01-27,6.1495,6.2691,6.0667,6.1587,62522,0
2016-01-28,6.1955,6.2783,6.0758,6.1587,56984,0
2016-01-29,6.1587,6.4255,6.1495,6.1495,102786,0
2016-02-01,6.085,6.3427,6.0308,6.2783,64325,0
2016-02-02,6.223,6.26,6.1035,6.1955,53889,0
2016-02-03,6.2138,6.2691,6.1035,6.131,61339,0
2016-02-04,6.1218,6.2782,5.9294,5.9561,108336,0
2016-02-05,5.9838,6.1264,5.8548,5.9561,112893,0
2016-02-08,5.9561,6.0298,5.8365,5.947,108442,0
2016-02-09,5.9192,6.0298,5.8273,5.9008,98720,0
2016-02-10,5.9192,5.9286,5.7536,5.7628,92811,0
2016-02-11,5.7443,5.8457,5.6615,5.7353,96261,0
2016-02-12,5.7628,5.7628,5.5418,5.6891,105606,0
2016-02-16,5.772,5.9561,5.7317,5.8917,99509,0
2016-02-17,5.9929,7.7144,5.9929,6.6005,1068287,0
2016-02-18,6.6281,6.711,6.4717,6.5177,160562,0
2016-02-19,6.536,6.6557,6.4993,6.5821,102609,0
2016-02-22,6.849,6.849,6.573,6.6098,156807,0
2016-02-23,6.6098,6.7806,6.5821,6.7341,65191,0
2016-02-24,6.6926,6.7478,6.4255,6.6742,137388,0
2016-02-25,6.6557,6.9503,6.6557,6.9136,235236,0
2016-02-26,6.9136,7.3185,6.9136,7.245,150881,0
2016-02-29,7.3462,7.6683,7.2725,7.4934,303398,0
2016-03-01,7.5487,7.5855,7.4383,7.5303,106801,0
2016-03-02,7.5948,7.8024,7.5396,7.7696,162784,0
2016-03-03,7.7052,8.0735,7.6408,8.0274,150036,0
2016-03-04,8.009,8.2023,7.9262,8.0643,192835,0
2016-03-07,8.0643,8.126,7.7972,8.0643,164087,0
2016-03-08,7.9445,7.9813,7.6867,7.7605,110241,0
2016-03-09,7.742,7.889,7.6131,7.871,90389,0
2016-03-10,7.8985,7.9722,7.7881,7.9078,46683,0
2016-03-11,8.009,8.009,7.8065,7.9906,134529,0
2016-03-14,7.9998,8.276,7.9538,8.2667,125663,0
2016-03-15,8.1931,8.368,8.147,8.3588,103864,0
2016-03-16,8.368,8.368,8.276,8.2852,80474,0
2016-03-17,8.322,8.4508,8.2998,8.4325,195533,0
2016-03-18,8.497,8.7109,8.3313,8.6442,288021,0
2016-03-21,8.6717,8.9388,8.6258,8.9296,276031,0
2016-03-22,8.856,9.16,8.8467,9.0126,312284,0
2016-03-23,9.022,9.1505,8.9852,9.0495,233534,0
2016-03-24,8.9572,9.0674,8.7731,8.9937,181013,0
2016-03-28,9.2053,9.2053,8.9758,9.1137,279393,0
2016-03-29,9.0287,9.1137,8.7548,9.0004,136325,0
2016-03-30,8.9626,9.0475,8.5188,8.8398,193889,0
2016-03-31,8.8681,8.9343,8.5376,8.7171,234719,0
2016-04-01,8.6131,8.8493,8.547,8.632,97025,0
2016-04-04,8.6037,8.7642,8.5566,8.6793,85429,0
2016-04-05,8.5848,8.7406,8.5816,8.6793,69278,0
2016-04-06,8.7359,9.057,8.7265,8.8965,107713,0
2016-04-07,8.8681,8.8681,8.6508,8.6698,83344,0
2016-04-08,8.6603,8.8209,8.547,8.5943,73189,0
2016-04-11,8.6887,8.6887,8.1598,8.1976,245644,0
2016-04-12,8.226,8.3015,8.1598,8.2826,117678,0
2016-04-13,8.3392,8.4525,8.1693,8.226,114372,0
2016-04-14,8.2354,8.2968,8.1221,8.1221,44103,0
2016-04-15,8.1031,8.207,7.8859,7.8953,171784,0
2016-04-18,7.8387,8.0369,7.801,7.801,155010,0
2016-04-19,7.7726,7.9048,7.6876,7.7065,146192,0
2016-04-20,7.7442,7.7821,7.6507,7.7254,60954,0
2016-04-21,7.7442,7.8387,7.7254,7.8387,59935,0
2016-04-22,7.7915,7.8718,7.6593,7.7254,111566,0
2016-04-25,7.5837,7.664,7.3003,7.3854,276714,0
2016-04-26,7.3098,7.3759,7.2909,7.3288,123247,0
2016-04-27,7.272,7.3666,7.272,7.3288,112346,0
2016-04-28,7.3288,7.3288,7.0548,7.1115,320006,0
2016-04-29,7.1115,7.3098,7.0548,7.272,328285,0
2016-05-02,7.3193,7.3475,6.9792,6.9792,208702,0
2016-05-03,6.9699,7.0406,6.8754,6.9321,113065,0
2016-05-04,6.9037,7.0171,6.8565,6.9321,126054,0
2016-05-05,6.9415,7.0454,6.8945,6.9792,162189,0
2016-05-06,6.9415,7.0266,6.8944,6.9132,117896,0
2016-05-09,6.8565,7.036,6.6771,6.7526,150145,0
2016-05-10,6.8944,7.4799,6.8944,7.2815,362444,0
2016-05-11,7.5837,7.5837,7.0643,7.2909,141568,0
2016-05-12,7.5082,7.527,7.2532,7.4705,214246,0
2016-05-13,7.4609,7.4656,7.2249,7.2437,121691,0
2016-05-16,7.4976,7.4976,7.3218,7.4195,129399,0
2016-05-17,7.3316,7.6147,7.3316,7.4683,91879,0
2016-05-18,7.4683,7.5073,7.1852,7.2437,82861,0
2016-05-19,7.4878,7.4878,7.1266,7.1656,65396,0
2016-05-20,7.3804,7.439,7.1754,7.2437,103217,0
2016-05-23,7.3023,7.7992,7.3023,7.6147,167755,0
2016-05-24,7.7612,7.7612,7.4585,7.5854,64447,0
2016-05-25,7.6928,7.7904,7.6142,7.7807,118534,0
2016-05-26,7.9076,7.9368,7.6928,7.849,99938,0
2016-05-27,7.7709,7.9368,7.7709,7.9367,90151,0
2016-05-31,7.9076,7.9076,7.4683,7.5171,171706,0
2016-06-01,7.3218,7.6048,7.3218,7.3316,122084,0
2016-06-02,7.4195,7.4195,7.3218,7.3901,56222,0
2016-06-03,7.4,7.4097,7.2828,7.3438,50606,0
2016-06-06,7.3511,7.4195,7.312,7.4,56364,0
2016-06-07,7.3901,7.4195,7.273,7.312,60486,0
2016-06-08,7.3218,7.4195,7.2731,7.3901,61305,0
2016-06-09,7.3218,7.3901,7.2242,7.234,89104,0
2016-06-10,7.2242,7.312,7.1364,7.1559,75538,0
2016-06-13,7.1559,7.2144,6.8533,6.8923,144978,0
2016-06-14,6.9313,6.9606,6.8435,6.9216,104817,0
2016-06-15,6.8923,7.1266,6.8923,7.0094,181082,0
2016-06-16,7.0192,7.0289,6.8435,6.8923,114887,0
2016-06-17,6.8825,6.9508,6.8337,6.9313,143007,0
2016-06-20,6.9704,7.0094,6.902,6.902,63653,0
2016-06-21,6.8825,6.9216,6.8435,6.9118,89932,0
2016-06-22,6.9411,7.0094,6.8825,6.9411,55173,0
2016-06-23,6.9801,6.9801,6.8435,6.8923,88862,0
2016-06-24,6.8337,6.9996,6.8337,6.9118,124108,0
2016-06-27,6.9411,6.9411,6.824,6.8337,115181,0
2016-06-28,6.8923,6.9606,6.8337,6.9363,37580,0
2016-06-29,6.9508,7.1754,6.9118,7.1364,95048,0
2016-06-30,7.1852,7.2144,7.0876,7.2047,167167,0
2016-07-01,7.2242,7.4683,7.1852,7.3804,148567,0
2016-07-05,7.4683,7.4683,7.273,7.3608,107377,0
2016-07-06,7.4683,7.5464,7.317,7.4878,106592,0
2016-07-07,7.4683,7.5366,7.4683,7.5171,69182,0
2016-07-08,7.5171,7.683,7.4976,7.5268,136586,0
2016-07-11,7.5171,7.6922,7.5171,7.5756,58953,0
2016-07-12,7.312,7.644,7.312,7.5659,126107,0
2016-07-13,7.6049,7.7807,7.5366,7.644,115802,0
2016-07-14,7.7025,7.888,7.6441,7.7709,104526,0
2016-07-15,7.8295,7.8783,7.7221,7.7612,77986,0
2016-07-18,7.7221,7.9954,7.7221,7.9173,111834,0
2016-07-19,7.9564,8.0052,7.8002,7.9271,76647,0
2016-07-20,7.849,7.9661,7.8295,7.9125,79946,0
2016-07-21,7.9271,7.9368,7.7025,7.81,86501,0
2016-07-22,7.81,7.8654,7.7612,7.7612,38626,0
2016-07-25,7.7319,7.9076,7.7319,7.9076,41740,0
2016-07-26,7.9271,7.9918,7.8207,7.8685,83554,0
2016-07-27,7.9076,7.9271,7.767,7.7709,68031,0
2016-07-28,7.7612,7.8879,7.7612,7.7904,44169,0
2016-07-29,7.7612,7.8685,7.7612,7.8685,59324,0
2016-08-01,7.7709,7.9173,7.7123,7.9173,154094,0
2016-08-02,7.7612,7.7612,5.7793,5.9356,1389139,0
2016-08-03,5.7598,5.8575,5.0472,5.3498,1301334,0
2016-08-04,5.174,5.8184,5.1252,5.75,529948,0
2016-08-05,5.75,6.287,5.75,6.1699,443105,0
2016-08-08,6.1504,6.3065,5.8868,5.9161,194138,0
2016-08-09,5.8575,6.0234,5.711,5.9356,207988,0
2016-08-10,5.6134,5.711,5.3889,5.6134,408852,0
2016-08-11,5.3693,5.5797,5.1838,5.3889,288092,0
2016-08-12,5.4474,5.4474,5.2132,5.2327,158032,0
2016-08-15,5.2229,5.3683,5.2229,5.2522,155204,0
2016-08-16,5.2229,5.301,5.1252,5.1838,191355,0
2016-08-17,5.174,5.2132,5.1155,5.1448,189550,0
2016-08-18,5.1545,5.1545,4.9496,4.9886,241070,0
2016-08-19,4.9008,5.0374,4.8813,5.0374,238324,0
2016-08-22,5.0276,5.0768,4.9783,4.9881,134745,0
2016-08-23,4.9684,4.9684,4.8895,4.929,182422,0
2016-08-24,4.8797,4.9684,4.8797,4.9093,129754,0
2016-08-25,4.8994,4.9269,4.7417,4.8107,261978,0
2016-08-26,4.7811,4.8797,4.7811,4.8403,76662,0
2016-08-29,4.8008,4.8698,4.7811,4.8403,83484,0
2016-08-30,4.791,4.8304,4.6825,4.7121,198825,0
2016-08-31,4.6825,4.7116,4.6431,4.6628,189642,0
2016-09-01,4.6431,4.653,4.4459,4.5248,239622,0
2016-09-02,4.5051,4.5051,4.2882,4.2882,243728,0
2016-09-06,4.3375,4.3375,3.953,4.0023,432284,0
2016-09-07,4.0516,4.0911,4.0023,4.0418,218025,0
2016-09-08,4.0418,4.0615,3.884,3.8939,255607,0
2016-09-09,3.8742,3.953,3.4835,3.9333,578055,0
2016-09-12,3.8939,4.0516,3.6967,4.0516,238373,0
2016-09-13,3.953,4.0516,3.9432,3.9925,157066,0
2016-09-14,3.9629,4.0219,3.9314,3.9333,146240,0
2016-09-15,3.8545,3.9925,3.7164,3.9728,136827,0
2016-09-16,3.9728,3.9728,3.8939,3.8939,57446,0
2016-09-19,3.9925,4.2291,3.9925,4.0418,310332,0
2016-09-20,4.1108,4.1108,3.9925,3.9925,83379,0
2016-09-21,3.9925,4.1403,3.9925,4.1009,143955,0
2016-09-22,4.0615,4.1206,3.9925,4.0122,110368,0
2016-09-23,3.9925,4.0615,3.9826,4.0516,101942,0
2016-09-26,4.0319,4.1206,3.9826,4.0418,95007,0
2016-09-27,4.022,4.0565,3.9925,4.0023,59355,0
2016-09-28,4.0023,4.0516,3.9629,4.022,87353,0
2016-09-29,3.9826,4.0812,3.9826,4.0712,63739,0
2016-09-30,4.1009,4.2192,4.0615,4.1601,168254,0
2016-10-03,4.1502,4.2092,3.9432,4.0319,174612,0
2016-10-04,3.9925,4.2192,3.9925,4.1995,98411,0
2016-10-05,4.1108,4.1995,4.1108,4.1502,69529,0
2016-10-06,4.1009,4.4065,4.1009,4.3769,175881,0
2016-10-07,4.3276,4.5159,4.3276,4.4164,189185,0
2016-10-10,4.4164,4.5741,4.3828,4.5248,128389,0
2016-10-11,4.5347,4.5347,4.2586,4.3178,114960,0
2016-10-12,4.2586,4.3671,4.239,4.2882,54547,0
2016-10-13,4.2981,4.2981,4.1305,4.1601,76644,0
2016-10-14,4.1403,4.1896,4.0911,4.1206,109723,0
2016-10-17,4.0911,4.1491,3.953,3.9925,114041,0
2016-10-18,3.9925,4.0615,3.9826,3.9925,74987,0
2016-10-19,4.022,4.1502,3.9925,4.0615,68598,0
2016-10-20,4.022,4.0491,3.9432,3.9432,67288,0
2016-10-21,3.953,3.9728,3.8446,3.8939,170616,0
2016-10-24,3.8545,3.9235,3.8446,3.8939,63956,0
2016-10-25,3.8052,3.9038,3.7559,3.7855,121439,0
2016-10-26,3.7657,3.7953,3.6573,3.7657,203808,0
2016-10-27,3.746,3.7608,3.6277,3.6277,101117,0
2016-10-28,3.5784,3.6967,3.4799,3.5291,180314,0
2016-10-31,3.5291,3.5981,3.3911,3.3911,291432,0
2016-11-01,3.3714,3.5784,3.3616,3.5144,199703,0
2016-11-02,3.6967,3.6967,3.5193,3.6179,191715,0
2016-11-03,3.5587,3.6269,3.2827,3.2926,155381,0
2016-11-04,3.332,3.401,3.1644,3.2137,165543,0
2016-11-07,3.3616,4.2784,3.2495,3.9333,843741,0
2016-11-08,3.9629,4.2389,3.8315,4.1798,255665,0
2016-11-09,4.0418,4.1601,3.8657,3.9432,140448,0
2016-11-10,3.9432,3.9433,3.6672,3.6967,124225,0
2016-11-11,3.6573,3.7756,3.4799,3.6573,184444,0
2016-11-14,3.6474,3.8347,3.6376,3.6672,137381,0
2016-11-15,3.5982,3.6622,3.3024,3.3517,358088,0
2016-11-16,3.3517,3.3911,3.2236,3.2334,352031,0
2016-11-17,3.2038,3.2531,2.8982,3.0264,615611,0
2016-11-18,3.1348,3.1348,2.8785,2.9968,364671,0
2016-11-21,2.9574,3.1348,2.9092,3.0757,213272,0
2016-11-22,3.125,3.2786,3.0363,3.2038,290289,0
2016-11-23,3.263,3.4403,3.263,3.3911,226065,0
2016-11-25,3.4404,3.5982,3.399,3.47,198099,0
2016-11-28,3.55,3.58,3.3,3.53,156248,0
2016-11-29,3.5,3.52,3.41,3.42,99386,0
2016-11-30,3.42,3.49,3.22,3.26,176992,0
2016-12-01,3.26,3.34,3.2,3.27,110058,0
2016-12-02,3.32,3.47,3.27,3.37,129627,0
2016-12-05,3.41,3.58,3.34,3.44,153700,0
2016-12-06,3.44,3.65,3.44,3.5,127059,0
2016-12-07,3.55,3.72,3.4801,3.55,191571,0
2016-12-08,3.53,3.68,3.49,3.6,265729,0
2016-12-09,3.6,3.76,3.52,3.65,255322,0
2016-12-12,3.62,3.7,3.6,3.6,107735,0
2016-12-13,3.6,4.07,3.59,3.95,443385,0
2016-12-14,3.9,4.14,3.71,3.78,250796,0
2016-12-15,3.7,3.7847,3.5,3.53,212251,0
2016-12-16,3.5,3.56,3.46,3.5,113869,0
2016-12-19,3.5,3.54,3.33,3.33,208049,0
2016-12-20,3.33,3.4,3.03,3.06,415536,0
2016-12-21,3.01,3.1,2.98,2.99,238661,0
2016-12-22,3,3.1,2.98,2.99,313590,0
2016-12-23,2.98,3.03,2.9001,2.97,241061,0
2016-12-27,3,3.0299,2.87,2.98,319452,0
2016-12-28,2.93,3.02,2.92,2.96,146171,0
2016-12-29,3.02,3.12,2.94,2.95,258546,0
2016-12-30,2.92,3.02,2.91,3.02,352456,0
2017-01-03,3.04,3.17,3,3.04,226893,0
2017-01-04,3.06,3.17,3.02,3.11,154921,0
2017-01-05,3.16,3.17,3.07,3.16,118196,0
2017-01-06,3.16,3.2099,3,3.01,267374,0
2017-01-09,3.02,3.09,3.02,3.025,93540,0
2017-01-10,3.02,3.06,3,3.05,168716,0
2017-01-11,3.02,3.05,3.01,3.02,62242,0
2017-01-12,3.02,3.08,2.98,3.07,133456,0
2017-01-13,3.08,3.09,3.02,3.06,112242,0
2017-01-17,3,3.1,3,3.07,97702,0
2017-01-18,3.07,3.1,3.03,3.08,138104,0
2017-01-19,3.03,3.1,3.03,3.05,46489,0
2017-01-20,3.09,3.12,3.03,3.11,111702,0
2017-01-23,3.11,3.33,3.01,3.33,207841,0
2017-01-24,3.24,3.24,3.03,3.06,300709,0
2017-01-25,3.04,3.04,2.85,2.92,349495,0
2017-01-26,2.89,2.9446,2.66,2.68,476931,0
2017-01-27,2.68,2.7768,2.63,2.72,266203,0
2017-01-30,2.7,2.75,2.55,2.59,269294,0
2017-01-31,2.59,2.59,2.1701,2.25,743608,0
2017-02-01,2.74,2.89,2.3201,2.53,830361,0
2017-02-02,2.56,2.56,2.2601,2.285,305259,0
2017-02-03,2.28,2.52,2.28,2.29,254194,0
2017-02-06,2.3,2.34,2.06,2.12,598883,0
2017-02-07,2.15,2.1699,1.8001,1.93,919973,0
2017-02-08,1.93,1.94,1.8001,1.87,279595,0
2017-02-09,1.83,1.85,1.5972,1.77,704503,0
2017-02-10,1.75,1.99,1.75,1.96,403458,0
2017-02-13,1.99,2.11,1.96,2.06,359635,0
2017-02-14,2.04,2.16,2,2.12,236967,0
2017-02-15,2.1,2.2,2.061,2.14,206196,0
2017-02-16,2.12,2.45,2.12,2.25,579011,0
2017-02-17,2.26,2.4,2.26,2.32,337011,0
2017-02-21,2.32,2.43,2.32,2.38,374591,0
2017-02-22,2.42,2.44,2.37,2.41,217694,0
2017-02-23,2.39,2.435,2.37,2.375,147380,0
2017-02-24,2.37,2.3759,2.3,2.34,128032,0
2017-02-27,2.32,2.32,2.25,2.26,168785,0
2017-02-28,2.26,2.32,2.142,2.19,193406,0
2017-03-01,2.17,2.2899,1.95,1.97,361828,0
2017-03-02,1.95,2.05,1.9101,2.03,174189,0
2017-03-03,2,2.03,1.87,1.92,247180,0
2017-03-06,1.92,1.92,1.75,1.76,290429,0
2017-03-07,1.75,1.82,1.68,1.68,304704,0
2017-03-08,2.1,2.18,1.68,1.98,1181857,0
2017-03-09,1.97,2.025,1.82,1.92,263221,0
2017-03-10,1.88,2.07,1.85,2.05,236182,0
2017-03-13,2.06,2.1,2.03,2.07,152003,0
2017-03-14,2.09,2.18,2,2.15,187952,0
2017-03-15,2.15,2.2,2,2.09,164083,0
2017-03-16,2.08,2.15,2.04,2.11,172529,0
2017-03-17,2.13,2.2,2.0635,2.2,332028,0
2017-03-20,2.17,2.38,2.15,2.35,229397,0
2017-03-21,2.33,2.4,2.26,2.39,232730,0
2017-03-22,2.39,2.4099,2.2,2.23,211475,0
2017-03-23,2.24,2.27,2.2,2.21,135732,0
2017-03-24,2.21,2.45,2.18,2.22,206201,0
2017-03-27,2.25,2.34,2.2101,2.3,92979,0
2017-03-28,2.29,2.33,2.18,2.19,209963,0
2017-03-29,2.21,2.27,2.18,2.27,99324,0
2017-03-30,2.26,2.26,2.19,2.2,173456,0
2017-03-31,2.23,2.23,1.98,1.98,808022,0
2017-04-03,1.99,2.07,1.99,2.03,148628,0
2017-04-04,2,2.19,1.95,2.09,296287,0
2017-04-05,2.1,2.1,2,2,182481,0
2017-04-06,2.01,2.01,1.91,1.91,176892,0
2017-04-07,1.94,1.9599,1.84,1.84,221753,0
2017-04-10,1.85,2.14,1.85,2.09,208989,0
2017-04-11,2.15,2.15,2.01,2.09,107270,0
2017-04-12,2.08,2.09,2,2.06,103510,0
2017-04-13,2.06,2.066,2,2.03,61070,0
2017-04-17,1.96,2.08,1.96,2.08,97767,0
2017-04-18,2.08,2.1,2.02,2.09,50499,0
2017-04-19,2.06,2.0968,2,2.06,105519,0
2017-04-20,2.06,2.08,2.06,2.08,39202,0
2017-04-21,2.05,2.09,2.03,2.05,88434,0
2017-04-24,2.05,2.1,2.03,2.09,97246,0
2017-04-25,2.07,2.1,2,2.01,182806,0
2017-04-26,2.01,2.07,2.01,2.04,58691,0
2017-04-27,2.04,2.04,2,2,103887,0
2017-04-28,2,2.05,2,2.04,106891,0
2017-05-01,2.05,2.08,2.04,2.06,113695,0
2017-05-02,2.07,2.09,2.0566,2.09,109245,0
2017-05-03,2.08,2.2,2.08,2.1,315687,0
2017-05-04,2.07,2.19,2.03,2.04,248654,0
2017-05-05,2.04,2.2,2.02,2.2,227769,0
2017-05-08,2.2,2.21,2.12,2.19,131055,0
2017-05-09,2.16,2.2,2.0921,2.18,140891,0
2017-05-10,2.21,2.28,2.15,2.18,349502,0
2017-05-11,2.18,2.22,2.16,2.21,120183,0
2017-05-12,2.24,2.35,2.2,2.33,215909,0
2017-05-15,2.32,2.4,2.2128,2.33,164140,0
2017-05-16,2.33,2.36,2.26,2.31,110601,0
2017-05-17,2.33,2.33,2.16,2.19,447529,0
2017-05-18,2.2,2.65,2.2,2.6,504515,0
2017-05-19,2.62,2.82,2.551,2.66,688123,0
2017-05-22,2.67,2.74,2.52,2.62,279911,0
2017-05-23,2.6,2.68,2.5248,2.57,85669,0
2017-05-24,2.57,2.6077,2.51,2.57,183872,0
2017-05-25,2.55,2.65,2.54,2.56,139650,0
2017-05-26,2.59,2.72,2.57,2.71,122406,0
2017-05-30,2.68,2.95,2.65,2.93,245954,0
2017-05-31,2.92,2.95,2.61,2.65,174129,0
2017-06-01,2.67,2.74,2.65,2.65,107898,0
2017-06-02,2.66,2.7,2.56,2.59,99042,0
2017-06-05,2.56,2.62,2.5,2.51,100527,0
2017-06-06,2.5,2.55,2.43,2.49,167040,0
2017-06-07,2.49,2.55,2.45,2.51,91220,0
2017-06-08,2.5,2.535,2.46,2.5,85304,0
2017-06-09,2.5,2.57,2.48,2.57,106809,0
2017-06-12,2.52,2.53,2.45,2.48,111394,0
2017-06-13,2.48,2.52,2.46,2.48,78081,0
2017-06-14,2.48,2.49,2.44,2.48,67005,0
2017-06-15,2.45,2.45,2.16,2.35,230590,0
2017-06-16,2.35,2.36,2.21,2.29,133733,0
2017-06-19,2.3,2.3399,2.21,2.28,137396,0
2017-06-20,2.27,2.3,2.16,2.22,98846,0
2017-06-21,2.24,2.27,2.19,2.23,99607,0
2017-06-22,2.25,2.26,2.17,2.22,126794,0
2017-06-23,2.25,2.25,2.19,2.24,98084,0
2017-06-26,2.24,2.32,2.16,2.22,190722,0
2017-06-27,2.26,2.3,2.2,2.24,120054,0
2017-06-28,2.22,2.27,2.21,2.22,64971,0
2017-06-29,2.25,2.38,2.23,2.36,132449,0
2017-06-30,2.36,2.4866,2.35,2.39,85380,0
2017-07-03,2.4,2.4,2.28,2.33,133458,0
2017-07-05,2.33,2.405,2.29,2.32,56828,0
2017-07-06,2.4,2.4,2.25,2.31,66601,0
2017-07-07,2.31,2.32,2.23,2.25,95443,0
2017-07-10,2.29,2.32,2.22,2.29,87670,0
2017-07-11,2.27,2.3,2.24,2.25,28578,0
2017-07-12,2.24,2.29,2.23,2.23,35066,0
2017-07-13,2.21,2.27,2.2,2.25,98306,0
2017-07-14,2.23,2.2755,2.23,2.23,63502,0
2017-07-17,2.27,2.27,2.22,2.25,51213,0
2017-07-18,2.26,2.5,2.22,2.38,305600,0
2017-07-19,2.4,2.48,2.3447,2.45,153362,0
2017-07-20,2.45,2.5393,2.32,2.51,130103,0
2017-07-21,2.5,2.53,2.43,2.52,78175,0
2017-07-24,2.49,2.52,2.46,2.5,110098,0
2017-07-25,2.52,2.57,2.5,2.53,129638,0
2017-07-26,2.55,2.69,2.54,2.64,207422,0
2017-07-27,2.6,2.635,2.6,2.6,53770,0
2017-07-28,2.61,2.64,2.54,2.57,38565,0
2017-07-31,2.53,2.599,2.52,2.54,40307,0
2017-08-01,2.52,2.55,2.43,2.46,89617,0
2017-08-02,2.46,2.53,2.32,2.33,169948,0
2017-08-03,2.3,2.4266,2.29,2.35,116739,0
2017-08-04,2.33,2.4,2.31,2.4,74867,0
2017-08-07,2.3976,2.51,2.325,2.51,69208,0
2017-08-08,2.53,2.54,2.41,2.52,60454,0
2017-08-09,2.54,2.57,2.36,2.43,146327,0
2017-08-10,2.35,2.42,2.21,2.25,347014,0
2017-08-11,2.25,2.35,2.21,2.28,126935,0
2017-08-14,2.23,2.33,2.23,2.32,39125,0
2017-08-15,2.26,2.36,2.26,2.33,76831,0
2017-08-16,2.3,2.37,2.28,2.37,42017,0
2017-08-17,2.36,2.47,2.34,2.44,80715,0
2017-08-18,2.425,2.49,2.41,2.48,71670,0
2017-08-21,2.48,2.48,2.37,2.44,61042,0
2017-08-22,2.44,2.4644,2.39,2.45,60096,0
2017-08-23,2.45,2.49,2.4,2.45,55527,0
2017-08-24,2.42,2.4468,2.36,2.44,40111,0
2017-08-25,2.4,2.42,2.37,2.39,26898,0
2017-08-28,2.38,2.39,2.31,2.38,45596,0
2017-08-29,2.33,2.4,2.3269,2.34,16393,0
2017-08-30,2.38,2.38,2.33,2.35,59173,0
2017-08-31,2.37,2.39,2.32,2.38,55242,0
2017-09-01,2.35,2.38,2.31,2.36,57695,0
2017-09-05,2.31,2.33,2.26,2.3,33279,0
2017-09-06,2.31,2.34,2.26,2.34,69908,0
2017-09-07,2.34,2.37,2.3,2.33,73526,0
2017-09-08,2.3,2.34,2.27,2.33,19890,0
2017-09-11,2.31,2.34,2.3,2.33,27211,0
2017-09-12,2.31,2.34,2.26,2.26,102901,0
2017-09-13,2.26,2.3,2.22,2.25,78722,0
2017-09-14,2.27,2.28,2.21,2.24,96354,0
2017-09-15,2.21,2.26,2.2,2.26,54259,0
2017-09-18,2.24,2.29,2.21,2.25,107180,0
2017-09-19,2.22,2.29,2.21,2.22,55168,0
2017-09-20,2.21,2.27,2.16,2.2,152803,0
2017-09-21,2.17,2.22,2.17,2.17,35154,0
2017-09-22,2.2,2.2299,2.16,2.17,74135,0
2017-09-25,2.15,2.155,2.08,2.1,160318,0
2017-09-26,2.08,2.15,2.08,2.14,99251,0
2017-09-27,2.13,2.2,2.12,2.18,104850,0
2017-09-28,2.18,2.25,2.18,2.2,128826,0
2017-09-29,2.23,2.2347,2.14,2.17,78195,0
2017-10-02,2.15,2.18,2.13,2.17,56879,0
2017-10-03,2.18,2.29,2.18,2.27,166122,0
2017-10-04,2.25,2.3,2.24,2.25,65154,0
2017-10-05,2.25,2.39,2.25,2.31,317872,0
2017-10-06,2.3,2.34,2.268,2.3,43074,0
2017-10-09,2.33,2.36,2.31,2.33,83333,0
2017-10-10,2.35,2.4,2.324,2.38,116689,0
2017-10-11,2.38,2.4,2.33,2.36,54226,0
2017-10-12,2.34,2.4,2.29,2.29,42253,0
2017-10-13,2.28,2.33,2.2,2.26,72997,0
2017-10-16,2.3,2.3779,2.27,2.31,102514,0
2017-10-17,2.28,2.3505,2.25,2.28,93576,0
2017-10-18,2.27,2.355,2.26,2.3,30008,0
2017-10-19,2.26,2.3,2.23,2.28,42478,0
2017-10-20,2.31,2.31,2.23,2.25,58078,0
2017-10-23,2.25,2.25,2.2,2.23,99302,0
2017-10-24,2.21,2.25,2.18,2.19,65653,0
2017-10-25,2.19,2.19,2.14,2.15,70564,0
2017-10-26,2.155,2.18,2.13,2.14,52284,0
2017-10-27,2.1364,2.16,2.13,2.16,49841,0
2017-10-30,2.16,2.24,2.16,2.23,130984,0
2017-10-31,2.25,2.25,2.18,2.2,57852,0
2017-11-01,2.16,2.207,2.16,2.18,45495,0
2017-11-02,2.18,2.2,2.111,2.15,86067,0
2017-11-03,2.1,2.17,2.1,2.115,105140,0
2017-11-06,2.09,2.3,2.09,2.2901,104552,0
2017-11-07,2.29,2.38,2.277,2.35,198447,0
2017-11-08,2.36,2.5,2.36,2.39,313874,0
2017-11-09,2.37,2.5353,2.37,2.49,230091,0
2017-11-10,2.5358,2.81,2.46,2.79,523770,0
