Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.9346,5.9346,5.8388,5.8388,27343,0
2005-02-28,5.9278,5.9278,5.8252,5.8321,59785,0
2005-03-01,5.8866,5.9073,5.8662,5.9003,17443,0
2005-03-02,5.9209,5.9209,5.8729,5.8932,18508,0
2005-03-03,5.8932,5.9278,5.88,5.9278,33399,0
2005-03-04,5.9209,5.9278,5.88,5.9278,25760,0
2005-03-07,5.9209,5.9416,5.9143,5.9416,9129,0
2005-03-08,5.9346,5.9553,5.8252,5.9486,21284,0
2005-03-09,5.9416,5.9416,5.9143,5.9209,4773,0
2005-03-10,5.9278,5.9278,5.8729,5.9209,14469,0
2005-03-11,5.8662,5.9143,5.8662,5.9143,11350,0
2005-03-14,5.9003,5.9553,5.8662,5.9553,25013,0
2005-03-15,5.9209,5.9486,5.8729,5.9416,14185,0
2005-03-16,5.9553,5.9623,5.9073,5.9346,17115,0
2005-03-17,5.9143,5.9209,5.8729,5.8729,4374,0
2005-03-18,5.8321,5.8594,5.7975,5.8111,8889,0
2005-03-21,5.8044,5.8252,5.7975,5.8252,7848,0
2005-03-22,5.7975,5.8252,5.77,5.784,42387,0
2005-03-23,5.7771,5.7771,5.722,5.77,30724,0
2005-03-24,5.8111,5.8594,5.7564,5.7564,58055,0
2005-03-28,5.7906,5.8252,5.7771,5.7906,8482,0
2005-03-29,5.8252,5.8252,5.7564,5.7564,14468,0
2005-03-30,5.7975,5.7975,5.7564,5.7564,7856,0
2005-03-31,5.7771,5.8044,5.77,5.7906,22512,0
2005-04-01,5.8044,5.8044,5.7287,5.7771,6200,0
2005-04-04,5.8044,5.8111,5.7633,5.7771,8433,0
2005-04-05,5.8044,5.8044,5.784,5.8044,4935,0
2005-04-06,5.7906,5.7975,5.784,5.784,9037,0
2005-04-07,5.7906,5.8044,5.7906,5.8044,1528,0
2005-04-08,5.8044,5.8044,5.77,5.77,5522,0
2005-04-11,5.8932,5.8932,5.7016,5.7016,22326,0
2005-04-12,5.7084,5.8662,5.7084,5.7771,7955,0
2005-04-13,5.8111,5.8181,5.7906,5.7975,11168,0
2005-04-14,5.7906,5.7906,5.7084,5.7084,8039,0
2005-04-15,5.7564,5.7564,5.6877,5.7155,14348,0
2005-04-18,5.7155,5.7428,5.7016,5.7428,9282,0
2005-04-19,5.7359,5.7359,5.7016,5.7287,5869,0
2005-04-20,5.7084,5.7633,5.6535,5.7633,27209,0
2005-04-21,5.7287,5.7287,5.6877,5.7155,12821,0
2005-04-22,5.722,5.7633,5.6741,5.7633,21755,0
2005-04-25,5.7564,5.7564,5.6945,5.7084,18532,0
2005-04-26,5.7016,5.7494,5.681,5.7287,20117,0
2005-04-27,5.6535,5.7906,5.6535,5.7771,19163,0
2005-04-28,5.7906,5.7975,5.7084,5.7975,41603,0
2005-04-29,5.77,5.784,5.7428,5.77,15988,0
2005-05-02,5.7975,5.7975,5.7494,5.7633,21856,0
2005-05-03,5.77,5.7975,5.7428,5.7771,22350,0
2005-05-04,5.7771,5.8321,5.7633,5.8321,14089,0
2005-05-05,5.8321,5.8662,5.8111,5.8321,45913,0
2005-05-06,5.8594,5.9003,5.8044,5.88,31718,0
2005-05-09,5.9003,5.9346,5.8252,5.9346,17489,0
2005-05-10,5.9346,5.9346,5.8181,5.8594,23687,0
2005-05-11,5.9553,5.9553,5.8321,5.9209,22607,0
2005-05-12,5.7771,5.8252,5.7287,5.7287,12427,0
2005-05-13,5.6877,6.0377,5.5848,6.0377,92056,0
2005-05-16,5.5505,5.9416,5.5505,5.9416,39218,0
2005-05-17,5.9416,5.9416,5.7359,5.9003,41393,0
2005-05-18,5.7975,5.8866,5.7633,5.7906,25780,0
2005-05-19,5.7906,5.8111,5.7428,5.7771,18802,0
2005-05-20,5.8321,5.8321,5.7428,5.8111,27867,0
2005-05-23,5.8111,5.8111,5.7633,5.7975,20796,0
2005-05-24,5.6535,5.7633,5.6261,5.6669,94109,0
2005-05-25,5.7287,5.7287,5.6261,5.6261,53573,0
2005-05-26,5.7287,5.7287,5.5986,5.6261,50607,0
2005-05-27,5.6535,5.6535,5.5986,5.6192,53888,0
2005-05-31,5.6124,5.6535,5.276,5.276,1044899,0
2005-06-01,5.4408,5.6261,5.4202,5.5712,173012,0
2005-06-02,5.6192,5.6192,5.5231,5.5505,40629,0
2005-06-03,5.6261,5.6261,5.5436,5.578,69760,0
2005-06-06,5.6124,5.6124,5.5575,5.5712,62985,0
2005-06-07,5.5575,5.6261,5.5575,5.6053,89967,0
2005-06-08,5.6192,5.6192,5.5231,5.5916,54192,0
2005-06-09,5.5642,5.6124,5.5436,5.6124,99393,0
2005-06-10,5.6192,5.6397,5.5365,5.6397,123486,0
2005-06-13,5.5712,5.6261,5.5712,5.6192,40621,0
2005-06-14,5.5712,5.6327,5.5575,5.6327,55836,0
2005-06-15,5.5642,5.6261,5.5642,5.5986,47743,0
2005-06-16,5.6327,5.6327,5.5575,5.5575,39745,0
2005-06-17,5.5575,5.6535,5.5436,5.578,102223,0
2005-06-20,5.6261,5.6261,5.5642,5.5916,35650,0
2005-06-21,5.6053,5.6397,5.5916,5.5916,35299,0
2005-06-22,5.66,5.722,5.6053,5.66,53635,0
2005-06-23,5.66,5.6877,5.6397,5.6535,62488,0
2005-06-24,5.6945,5.7633,5.66,5.6877,71121,0
2005-06-27,5.66,5.6877,5.6261,5.6877,49010,0
2005-06-28,5.6877,5.6877,5.6261,5.6261,32217,0
2005-06-29,5.66,5.722,5.6327,5.7084,13965,0
2005-06-30,5.7287,5.7287,5.66,5.7287,25598,0
2005-07-01,5.7287,5.7287,5.681,5.7155,14263,0
2005-07-05,5.7155,5.7564,5.6465,5.6465,48690,0
2005-07-06,5.722,5.7287,5.66,5.681,30688,0
2005-07-07,5.6741,5.6945,5.6741,5.681,18635,0
2005-07-08,5.6945,5.6945,5.6261,5.6261,40463,0
2005-07-11,5.7428,5.7428,5.6535,5.722,15141,0
2005-07-12,5.7428,5.7428,5.7016,5.7359,21191,0
2005-07-13,5.7494,5.7494,5.7016,5.7287,10377,0
2005-07-14,5.8321,5.8321,5.6261,5.6397,54274,0
2005-07-15,5.6261,5.6669,5.6261,5.6465,16632,0
2005-07-18,5.7564,5.7564,5.6397,5.681,25180,0
2005-07-19,5.6877,5.7155,5.6669,5.6945,11571,0
2005-07-20,5.7494,5.7494,5.7016,5.722,6416,0
2005-07-21,5.6945,5.7771,5.6945,5.7771,24805,0
2005-07-22,5.784,5.7906,5.722,5.77,23459,0
2005-07-25,5.8321,5.8321,5.7633,5.784,26029,0
2005-07-26,5.8181,5.8252,5.681,5.77,9883,0
2005-07-27,5.8252,5.8252,5.7359,5.7564,28613,0
2005-07-28,5.8252,5.8252,5.6945,5.6945,42910,0
2005-07-29,5.7084,5.8181,5.6877,5.6945,35871,0
2005-08-01,5.7633,5.7633,5.6945,5.7155,22810,0
2005-08-02,5.7494,5.8181,5.7359,5.8111,60409,0
2005-08-03,5.8252,5.8252,5.77,5.77,11505,0
2005-08-04,5.7633,5.8044,5.7633,5.7975,8765,0
2005-08-05,5.7975,5.7975,5.722,5.7494,15573,0
2005-08-08,5.7084,5.7359,5.66,5.66,53303,0
2005-08-09,5.6327,5.6877,5.6327,5.681,33013,0
2005-08-10,5.6945,5.7084,5.6397,5.7016,11573,0
2005-08-11,5.6261,5.6945,5.6261,5.6945,37512,0
2005-08-12,5.6877,5.6945,5.6261,5.6397,17184,0
2005-08-15,5.5986,5.6535,5.5986,5.6261,81279,0
2005-08-16,5.6261,5.6261,5.5916,5.6124,15044,0
2005-08-17,5.6261,5.6261,5.6053,5.6192,23568,0
2005-08-18,5.6261,5.6261,5.6053,5.6053,8270,0
2005-08-19,5.6053,5.6261,5.6053,5.6261,4135,0
2005-08-22,5.6261,5.6327,5.6053,5.6192,24703,0
2005-08-23,5.6327,5.6327,5.5436,5.5505,41246,0
2005-08-24,5.6327,5.6327,5.5436,5.5848,16138,0
2005-08-25,5.6261,5.6261,5.5642,5.5916,13260,0
2005-08-26,5.5916,5.6261,5.5916,5.6261,7044,0
2005-08-29,5.6327,5.6327,5.5231,5.6053,31526,0
2005-08-30,5.6124,5.6124,5.5712,5.5848,9144,0
2005-08-31,5.5916,5.5986,5.5436,5.5848,45161,0
2005-09-01,5.5712,5.6053,5.5436,5.5436,25461,0
2005-09-02,5.5161,5.5575,5.5161,5.5575,6162,0
2005-09-06,5.578,5.578,5.5436,5.5642,25592,0
2005-09-07,5.5848,5.5916,5.5575,5.578,8806,0
2005-09-08,5.5986,5.5986,5.5436,5.5436,29067,0
2005-09-09,5.6192,5.6192,5.5505,5.5848,82634,0
2005-09-12,5.6124,5.6124,5.5505,5.5642,18356,0
2005-09-13,5.6053,5.6124,5.5575,5.5916,24964,0
2005-09-14,5.6053,5.6124,5.578,5.5848,12859,0
2005-09-15,5.6053,5.6053,5.5365,5.5642,27216,0
2005-09-16,5.5848,5.6124,5.5575,5.5575,19719,0
2005-09-19,5.5916,5.5916,5.5505,5.5712,11428,0
2005-09-20,5.5575,5.6124,5.5575,5.6124,16052,0
2005-09-21,5.5986,5.6192,5.5575,5.6192,22650,0
2005-09-22,5.6192,5.6877,5.5575,5.6877,75973,0
2005-09-23,5.5986,5.6465,5.5986,5.6327,19187,0
2005-09-26,5.6741,5.6741,5.6261,5.6465,26620,0
2005-09-27,5.6741,5.6877,5.6535,5.6669,26296,0
2005-09-28,5.6327,5.66,5.5575,5.6124,96760,0
2005-09-29,5.6261,5.6261,5.6124,5.6192,3566,0
2005-09-30,5.5575,5.6397,5.5575,5.6192,71135,0
2005-10-03,5.4888,5.6877,5.4888,5.6669,27851,0
2005-10-04,5.6877,5.6877,5.66,5.6877,16175,0
2005-10-05,5.6877,5.6945,5.6669,5.6669,18348,0
2005-10-06,5.6945,5.6945,5.6465,5.6945,36393,0
2005-10-07,5.6397,5.6741,5.6192,5.6397,21330,0
2005-10-10,5.6945,5.6945,5.6192,5.6535,17887,0
2005-10-11,5.6669,5.6945,5.6535,5.6535,12809,0
2005-10-12,5.6535,5.6669,5.5986,5.6261,21618,0
2005-10-13,5.4957,5.6327,5.4957,5.6124,25018,0
2005-10-14,5.5299,5.6261,5.5299,5.6261,7083,0
2005-10-17,5.4888,5.6261,5.4888,5.5916,17696,0
2005-10-18,5.5642,5.6397,5.5436,5.5436,24889,0
2005-10-19,5.5916,5.6053,5.5575,5.6053,9231,0
2005-10-20,5.6192,5.6192,5.578,5.578,18456,0
2005-10-21,5.6124,5.6124,5.5916,5.6053,10390,0
2005-10-24,5.4957,5.6053,5.4957,5.578,8012,0
2005-10-25,5.6053,5.6124,5.5575,5.5575,13516,0
2005-10-26,5.5575,5.5916,5.5505,5.5916,12488,0
2005-10-27,5.6261,5.6465,5.5916,5.5916,17751,0
2005-10-28,5.6397,5.6741,5.6192,5.66,35711,0
2005-10-31,5.6741,5.6741,5.5712,5.6261,35849,0
2005-11-01,5.6261,5.6741,5.5986,5.5986,24844,0
2005-11-02,5.5916,5.6669,5.578,5.66,26994,0
2005-11-03,5.6945,5.6945,5.5848,5.6261,8142,0
2005-11-04,5.4957,5.66,5.4957,5.6192,11906,0
2005-11-07,5.6192,5.6945,5.5161,5.5642,93412,0
2005-11-08,5.6945,5.6945,5.5365,5.5575,12334,0
2005-11-09,5.6877,5.6877,5.578,5.5916,38701,0
2005-11-10,5.5094,5.5712,5.3929,5.5231,26818,0
2005-11-11,5.4888,5.5299,5.4408,5.5299,24901,0
2005-11-14,5.5231,5.5505,5.5231,5.5231,15908,0
2005-11-15,5.4957,5.5231,5.4545,5.4957,29258,0
2005-11-16,5.482,5.482,5.4134,5.4202,20975,0
2005-11-17,5.4888,5.4888,5.3859,5.4134,38570,0
2005-11-18,5.3929,5.4888,5.3859,5.482,20714,0
2005-11-21,5.3859,5.5027,5.3859,5.4888,20804,0
2005-11-22,5.4957,5.5094,5.482,5.4888,7879,0
2005-11-23,5.5094,5.5094,5.4475,5.4751,9540,0
2005-11-25,5.4888,5.4957,5.4888,5.4957,1485,0
2005-11-28,5.5094,5.5094,5.3859,5.3859,45186,0
2005-11-29,5.4957,5.4957,5.3859,5.434,18027,0
2005-11-30,5.4202,5.482,5.3859,5.482,16250,0
2005-12-01,5.4408,5.4751,5.4202,5.4751,8299,0
2005-12-02,5.4408,5.4408,5.3859,5.4063,16086,0
2005-12-05,5.4063,5.4271,5.3859,5.4063,20532,0
2005-12-06,5.434,5.434,5.3584,5.3725,12119,0
2005-12-07,5.379,5.4202,5.379,5.4202,26834,0
2005-12-08,5.4545,5.4545,5.3653,5.4545,18383,0
2005-12-09,5.4545,5.4545,5.3929,5.434,10462,0
2005-12-12,5.4615,5.4615,5.434,5.4408,13957,0
2005-12-13,5.4271,5.4682,5.3859,5.4202,41631,0
2005-12-14,5.4751,5.4751,5.3859,5.3929,10940,0
2005-12-15,5.4545,5.4615,5.3859,5.4063,11605,0
2005-12-16,5.4545,5.4957,5.4408,5.4545,32241,0
2005-12-19,5.4751,5.482,5.4202,5.4202,27663,0
2005-12-20,5.4682,5.4682,5.4271,5.4545,22542,0
2005-12-21,5.4475,5.5027,5.4475,5.5027,49477,0
2005-12-22,5.5027,5.5365,5.4888,5.5299,11201,0
2005-12-23,5.5299,5.5436,5.4888,5.5027,13195,0
2005-12-27,5.5436,5.5436,5.5027,5.5231,26333,0
2005-12-28,5.5299,5.578,5.4888,5.578,57773,0
2005-12-29,5.5712,5.5712,5.4888,5.5027,28708,0
2005-12-30,5.4888,5.5161,5.4751,5.5027,25963,0
2006-01-03,5.5161,5.5161,5.4682,5.5094,29486,0
2006-01-04,5.5161,5.5161,5.5027,5.5161,9231,0
2006-01-05,5.4682,5.5712,5.4682,5.5575,35098,0
2006-01-06,5.5575,5.5575,5.5027,5.5575,28214,0
2006-01-09,5.4202,5.6124,5.4202,5.5848,60832,0
2006-01-10,5.6397,5.6397,5.6124,5.6261,25528,0
2006-01-11,5.6465,5.6465,5.5027,5.6192,27788,0
2006-01-12,5.6465,5.6465,5.5365,5.6261,15388,0
2006-01-13,5.5575,5.6192,5.5575,5.5848,9810,0
2006-01-17,5.4888,5.5575,5.4888,5.5299,38972,0
2006-01-18,5.5094,5.5916,5.5027,5.5642,19396,0
2006-01-19,5.5916,5.6261,5.5575,5.6261,26233,0
2006-01-20,5.6327,5.6327,5.5986,5.5986,19765,0
2006-01-23,5.6124,5.6327,5.5712,5.6327,45504,0
2006-01-24,5.6124,5.6945,5.578,5.6945,52907,0
2006-01-25,5.6669,5.6945,5.6397,5.6465,32717,0
2006-01-26,5.6945,5.6945,5.5575,5.6192,56477,0
2006-01-27,5.6945,5.6945,5.5642,5.6327,36335,0
2006-01-30,5.6327,5.6741,5.5712,5.5986,47903,0
2006-01-31,5.6535,5.6535,5.5986,5.6327,38544,0
2006-02-01,5.6397,5.6397,5.5986,5.6053,47611,0
2006-02-02,5.6327,5.6327,5.5712,5.6053,23443,0
2006-02-03,5.6261,5.6327,5.5986,5.6192,13405,0
2006-02-06,5.5986,5.6669,5.5986,5.6261,23619,0
2006-02-07,5.66,5.6877,5.5712,5.5712,29096,0
2006-02-08,5.5986,5.681,5.5986,5.6535,5737,0
2006-02-09,5.6877,5.6877,5.5575,5.6535,19763,0
2006-02-10,5.6261,5.66,5.6261,5.6397,23271,0
2006-02-13,5.5712,5.5712,5.5231,5.5299,32518,0
2006-02-14,5.5299,5.5986,5.5299,5.5916,41128,0
2006-02-15,5.5575,5.6053,5.4134,5.6053,13787,0
2006-02-16,5.5986,5.5986,5.5575,5.5986,16060,0
2006-02-17,5.5986,5.5986,5.5575,5.578,10543,0
2006-02-21,5.578,5.6397,5.5575,5.6327,32162,0
2006-02-22,5.5575,5.6945,5.5231,5.6945,37444,0
2006-02-23,5.6877,5.7016,5.66,5.66,75913,0
2006-02-24,5.7155,5.7494,5.6669,5.6877,34685,0
2006-02-27,5.7428,5.7771,5.66,5.7494,32242,0
2006-02-28,5.784,5.784,5.7359,5.7359,25977,0
2006-03-01,5.784,5.7975,5.7287,5.7975,37240,0
2006-03-02,5.7428,5.7975,5.7287,5.7564,37079,0
2006-03-03,5.7287,5.8252,5.7287,5.7633,24236,0
2006-03-06,5.7633,5.7975,5.7287,5.7975,12659,0
2006-03-07,5.7975,5.7975,5.6945,5.7287,15957,0
2006-03-08,5.784,5.8321,5.681,5.7975,15748,0
2006-03-09,5.8181,5.8181,5.6945,5.7906,21435,0
2006-03-10,5.7975,5.8181,5.7633,5.8181,18322,0
2006-03-13,5.8111,5.8111,5.7359,5.784,24371,0
2006-03-14,5.8044,5.8111,5.7287,5.8111,48506,0
2006-03-15,5.8181,5.8181,5.7287,5.8181,17169,0
2006-03-16,5.8321,5.8662,5.7906,5.7906,17438,0
2006-03-17,5.8321,5.8662,5.7494,5.8662,25151,0
2006-03-20,5.8454,5.8454,5.7633,5.7771,16240,0
2006-03-21,5.7975,5.8454,5.7287,5.77,18859,0
2006-03-22,5.7906,5.8454,5.7359,5.8454,33579,0
2006-03-23,5.8321,5.8321,5.7633,5.8252,15777,0
2006-03-24,5.8321,5.8321,5.6945,5.6945,38738,0
2006-03-27,5.7564,5.7564,5.6877,5.6945,17910,0
2006-03-28,5.7494,5.8252,5.6877,5.8252,56302,0
2006-03-29,5.8594,5.8594,5.6945,5.784,13146,0
2006-03-30,5.7975,5.8252,5.7016,5.7084,34596,0
2006-03-31,5.77,5.7771,5.7287,5.7771,16744,0
2006-04-03,5.8252,5.8523,5.784,5.8252,22755,0
2006-04-04,5.8044,5.8388,5.7975,5.8252,26934,0
2006-04-05,5.77,5.8321,5.7564,5.8181,72240,0
2006-04-06,5.7564,5.8044,5.681,5.681,37917,0
2006-04-07,5.6945,5.8044,5.6945,5.7359,5602,0
2006-04-10,5.7084,5.7975,5.6741,5.722,21068,0
2006-04-11,5.722,5.722,5.6535,5.6741,30212,0
2006-04-12,5.6261,5.7287,5.6261,5.66,56329,0
2006-04-13,5.5916,5.6741,5.5916,5.5986,30372,0
2006-04-17,5.5575,5.5916,5.4615,5.4957,53086,0
2006-04-18,5.4888,5.5505,5.4888,5.5505,67519,0
2006-04-19,5.4957,5.5712,5.4888,5.5712,73578,0
2006-04-20,5.5712,5.5712,5.5094,5.5436,323583,0
2006-04-21,5.5712,5.5712,5.4957,5.5712,29938,0
2006-04-24,5.5575,5.5642,5.4957,5.5642,32999,0
2006-04-25,5.5712,5.5712,5.4957,5.5365,72351,0
2006-04-26,5.5712,5.578,5.4957,5.578,13384,0
2006-04-27,5.4957,5.6124,5.4957,5.6124,26842,0
2006-04-28,5.5365,5.6192,5.5299,5.6192,20759,0
2006-05-01,5.6192,5.6192,5.5231,5.5231,27556,0
2006-05-02,5.5027,5.5916,5.5027,5.5712,48290,0
2006-05-03,5.5712,5.6053,5.5436,5.6053,38936,0
2006-05-04,5.6053,5.6053,5.5365,5.6053,7915,0
2006-05-05,5.6053,5.6053,5.5436,5.5848,14724,0
2006-05-08,5.6053,5.6327,5.5575,5.6261,16988,0
2006-05-09,5.6192,5.6192,5.578,5.5916,14520,0
2006-05-10,5.6327,5.6327,5.578,5.5916,7994,0
2006-05-11,5.5231,5.5231,5.4545,5.4751,30708,0
2006-05-12,5.4751,5.4751,5.4475,5.4615,29581,0
2006-05-15,5.4545,5.5299,5.4475,5.5299,49636,0
2006-05-16,5.5027,5.5161,5.4545,5.5161,19635,0
2006-05-17,5.5094,5.5094,5.4682,5.482,26890,0
2006-05-18,5.5094,5.5161,5.4545,5.4751,18031,0
2006-05-19,5.4545,5.5161,5.4545,5.5161,25365,0
2006-05-22,5.4545,5.5094,5.4545,5.5027,15287,0
2006-05-23,5.5027,5.5027,5.4751,5.4888,18127,0
2006-05-24,5.4888,5.5027,5.4615,5.4751,32907,0
2006-05-25,5.4957,5.4957,5.4545,5.4888,47291,0
2006-05-26,5.4888,5.4888,5.482,5.482,10444,0
2006-05-30,5.4615,5.4751,5.4475,5.4751,35972,0
2006-05-31,5.4408,5.482,5.4202,5.4202,42176,0
2006-06-01,5.482,5.5231,5.4475,5.5231,43136,0
2006-06-02,5.4888,5.4888,5.4202,5.434,39054,0
2006-06-05,5.4475,5.5027,5.434,5.5027,19058,0
2006-06-06,5.4063,5.5027,5.4063,5.4475,23777,0
2006-06-07,5.482,5.4888,5.4063,5.4888,34970,0
2006-06-08,5.5161,5.5161,5.4063,5.4271,92935,0
2006-06-09,5.4063,5.4751,5.3859,5.4751,18533,0
2006-06-12,5.482,5.4957,5.4271,5.4751,54641,0
2006-06-13,5.4545,5.4615,5.4408,5.4615,9753,0
2006-06-14,5.4888,5.4888,5.3994,5.3994,3909,0
2006-06-15,5.5231,5.5231,5.4271,5.4271,66867,0
2006-06-16,5.4888,5.5365,5.4271,5.4408,23000,0
2006-06-19,5.4615,5.5094,5.4545,5.4957,92304,0
2006-06-20,5.5027,5.5027,5.4545,5.4615,25723,0
2006-06-21,5.4615,5.5299,5.4615,5.5299,25153,0
2006-06-22,5.3859,5.5161,5.3859,5.4475,12301,0
2006-06-23,5.4408,5.482,5.434,5.482,29293,0
2006-06-26,5.4888,5.5161,5.482,5.5161,19533,0
2006-06-27,5.5027,5.5505,5.4271,5.4408,22240,0
2006-06-28,5.4751,5.5986,5.4202,5.5986,112772,0
2006-06-29,5.5436,5.5642,5.434,5.5505,78618,0
2006-06-30,5.5027,5.5299,5.4615,5.5299,9174,0
2006-07-03,5.5365,5.5916,5.5365,5.5916,22433,0
2006-07-05,5.5094,5.5231,5.4615,5.5231,12148,0
2006-07-06,5.5161,5.5505,5.4615,5.5231,14285,0
2006-07-07,5.5575,5.5575,5.4888,5.4888,16989,0
2006-07-10,5.4888,5.5848,5.4751,5.5848,16696,0
2006-07-11,5.4751,5.5848,5.4751,5.5848,14147,0
2006-07-12,5.5299,5.5916,5.4957,5.5642,32407,0
2006-07-13,5.5848,5.5848,5.4957,5.4957,7826,0
2006-07-14,5.4888,5.5161,5.4888,5.5161,5864,0
2006-07-17,5.5027,5.5505,5.5027,5.5505,16817,0
2006-07-18,5.5505,5.5848,5.5094,5.5848,27838,0
2006-07-19,5.5848,5.5848,5.5299,5.578,19082,0
2006-07-20,5.578,5.5848,5.5231,5.5505,16967,0
2006-07-21,5.5231,5.578,5.4615,5.4615,19175,0
2006-07-24,5.5365,5.5848,5.5161,5.5848,28486,0
2006-07-25,5.4751,5.5916,5.4751,5.5712,28310,0
2006-07-26,5.578,5.5916,5.5365,5.5916,10990,0
2006-07-27,5.5436,5.5916,5.5231,5.5231,29138,0
2006-07-28,5.5365,5.6124,5.5231,5.6124,21275,0
2006-07-31,5.5986,5.6192,5.5848,5.6053,12755,0
2006-08-01,5.5986,5.6192,5.5916,5.5916,17943,0
2006-08-02,5.5436,5.6261,5.5436,5.5916,17981,0
2006-08-03,5.5916,5.722,5.5916,5.6261,15286,0
2006-08-04,5.6261,5.6535,5.5916,5.6192,22776,0
2006-08-07,5.6741,5.6945,5.6535,5.6535,16164,0
2006-08-08,5.6877,5.6945,5.6397,5.6397,3241,0
2006-08-09,5.6327,5.6397,5.5642,5.5642,9735,0
2006-08-10,5.5986,5.6261,5.5986,5.6261,1956,0
2006-08-11,5.5575,5.5712,5.4751,5.5027,58889,0
2006-08-14,5.4957,5.5505,5.4888,5.5365,16659,0
2006-08-15,5.5505,5.6261,5.4888,5.6261,23889,0
2006-08-16,5.5575,5.5986,5.4957,5.5231,11391,0
2006-08-17,5.5642,5.6261,5.5365,5.6261,7838,0
2006-08-18,5.5916,5.6261,5.5575,5.5916,14015,0
2006-08-21,5.6261,5.6261,5.4957,5.5027,18579,0
2006-08-22,5.4888,5.5712,5.4888,5.5712,17360,0
2006-08-23,5.5161,5.5505,5.5161,5.5299,2939,0
2006-08-24,5.5986,5.5986,5.4888,5.5094,24367,0
2006-08-25,5.4475,5.5299,5.4475,5.4957,29874,0
2006-08-28,5.5299,5.5436,5.4957,5.5436,21846,0
2006-08-29,5.5505,5.5986,5.5094,5.5986,24670,0
2006-08-30,5.5575,5.5986,5.5027,5.5986,26536,0
2006-08-31,5.5575,5.5642,5.4888,5.5642,11971,0
2006-09-01,5.5161,5.5505,5.5161,5.5161,16019,0
2006-09-05,5.5505,5.5505,5.5027,5.5505,20072,0
2006-09-06,5.5299,5.5299,5.5161,5.5161,7011,0
2006-09-07,5.5231,5.5365,5.4957,5.5231,7289,0
2006-09-08,5.5365,5.5575,5.4957,5.5575,22964,0
2006-09-11,5.5365,5.5365,5.4957,5.5231,14751,0
2006-09-12,5.5575,5.5575,5.4888,5.5161,9606,0
2006-09-13,5.5027,5.5436,5.4888,5.5299,25375,0
2006-09-14,5.5575,5.5916,5.4751,5.5231,208676,0
2006-09-15,5.4888,5.5575,5.4888,5.5575,36263,0
2006-09-18,5.5575,5.66,5.4957,5.5916,54839,0
2006-09-19,5.5575,5.6124,5.5299,5.6053,14412,0
2006-09-20,5.5575,5.6397,5.5575,5.5575,34948,0
2006-09-21,5.5575,5.6261,5.5575,5.5916,25293,0
2006-09-22,5.6124,5.6124,5.5575,5.6124,14010,0
2006-09-25,5.5712,5.6124,5.5642,5.6124,8549,0
2006-09-26,5.578,5.6535,5.5642,5.5916,30358,0
2006-09-27,5.5916,5.6192,5.5916,5.6053,17338,0
2006-09-29,5.5575,5.5575,5.4888,5.4888,66190,0
2006-10-02,5.5094,5.5161,5.4751,5.4957,178797,0
2006-10-03,5.5027,5.5161,5.4888,5.4957,37314,0
2006-10-04,5.5231,5.5299,5.482,5.5231,41508,0
2006-10-05,5.5231,5.5299,5.4751,5.4888,26082,0
2006-10-06,5.4888,5.5231,5.4751,5.4751,25734,0
2006-10-09,5.5094,5.5231,5.4751,5.5027,75021,0
2006-10-10,5.4682,5.5436,5.4682,5.4888,46375,0
2006-10-11,5.5094,5.5575,5.4545,5.5365,49169,0
2006-10-12,5.4682,5.5575,5.4615,5.5027,62873,0
2006-10-13,5.4751,5.5299,5.4751,5.5161,36862,0
2006-10-16,5.5712,5.5712,5.4888,5.5505,22365,0
2006-10-17,5.5436,5.5436,5.4957,5.5299,11935,0
2006-10-18,5.5642,5.578,5.5436,5.578,29086,0
2006-10-19,5.5848,5.5916,5.4888,5.5916,35719,0
2006-10-20,5.5916,5.6053,5.5436,5.6053,15508,0
2006-10-23,5.578,5.6261,5.5505,5.6261,26715,0
2006-10-24,5.6261,5.6261,5.6053,5.6053,5949,0
2006-10-25,5.5916,5.6124,5.5712,5.6124,15416,0
2006-10-26,5.5986,5.6261,5.5986,5.6261,17964,0
2006-10-27,5.6397,5.6397,5.6053,5.6192,19470,0
2006-10-30,5.6397,5.6535,5.5575,5.6124,95147,0
2006-10-31,5.5712,5.6465,5.5712,5.6465,20468,0
2006-11-01,5.6053,5.6535,5.6053,5.6192,17944,0
2006-11-02,5.6192,5.66,5.6192,5.6535,5803,0
2006-11-03,5.6397,5.681,5.6261,5.6327,20138,0
2006-11-06,5.66,5.6741,5.6327,5.6535,27450,0
2006-11-07,5.66,5.6945,5.66,5.6877,27466,0
2006-11-08,5.7359,5.8252,5.6261,5.7359,31729,0
2006-11-09,5.6327,5.77,5.6327,5.6877,32793,0
2006-11-10,5.6261,5.7155,5.6261,5.6741,24333,0
2006-11-13,5.6261,5.6261,5.4751,5.4751,57966,0
2006-11-14,5.5231,5.5642,5.482,5.5505,15727,0
2006-11-15,5.5505,5.5575,5.4957,5.5161,29355,0
2006-11-16,5.5027,5.5365,5.4888,5.5299,45480,0
2006-11-17,5.5505,5.5505,5.4888,5.4888,36457,0
2006-11-20,5.5231,5.5986,5.4888,5.5986,56083,0
2006-11-21,5.5712,5.5848,5.5575,5.5712,16069,0
2006-11-22,5.5848,5.5916,5.4888,5.5094,34611,0
2006-11-24,5.5027,5.5231,5.4957,5.5231,10226,0
2006-11-27,5.5231,5.5505,5.5094,5.5161,21384,0
2006-11-28,5.5575,5.5986,5.5161,5.5916,25129,0
2006-11-29,5.5916,5.66,5.5916,5.66,16343,0
2006-11-30,5.7155,5.7633,5.6877,5.6945,54978,0
2006-12-01,5.7564,5.8321,5.6945,5.7016,53663,0
2006-12-04,5.7016,5.7771,5.6669,5.7016,18088,0
2006-12-05,5.6741,5.7084,5.66,5.66,30391,0
2006-12-06,5.66,5.6669,5.6261,5.66,38724,0
2006-12-07,5.6669,5.681,5.6261,5.6465,20373,0
2006-12-08,5.5916,5.6741,5.5916,5.6741,18799,0
2006-12-11,5.6465,5.7016,5.5986,5.6741,20246,0
2006-12-12,5.7084,5.8729,5.6535,5.8388,43476,0
2006-12-13,5.7564,5.88,5.7564,5.8662,50489,0
2006-12-14,5.8662,5.8932,5.77,5.88,107223,0
2006-12-15,5.8866,5.8866,5.77,5.8321,24115,0
2006-12-18,5.8662,5.8866,5.7359,5.7975,23069,0
2006-12-19,5.8252,5.8252,5.7494,5.7906,8555,0
2006-12-20,5.6877,5.77,5.6397,5.7494,12040,0
2006-12-21,5.7564,5.7906,5.7428,5.7906,8367,0
2006-12-22,5.7494,5.7771,5.6669,5.7084,32014,0
2006-12-26,5.7084,5.7906,5.6945,5.7906,5889,0
2006-12-27,5.784,5.8111,5.784,5.8111,15377,0
2006-12-28,5.6945,5.7564,5.6945,5.722,16702,0
2006-12-29,5.722,5.8252,5.722,5.7975,23086,0
2007-01-03,5.8181,5.88,5.7428,5.8388,52092,0
2007-01-04,5.6877,5.969,5.6877,5.8866,27213,0
2007-01-05,5.8866,5.969,5.8523,5.8594,23646,0
2007-01-08,5.8662,5.9623,5.8662,5.9486,5611,0
2007-01-09,5.9346,5.9827,5.9278,5.9278,7964,0
2007-01-10,5.9346,5.9346,5.5986,5.8662,35132,0
2007-01-11,5.8181,5.88,5.8181,5.88,25698,0
2007-01-12,5.88,5.9623,5.8454,5.9623,10452,0
2007-01-16,5.9143,5.9346,5.8252,5.9278,35662,0
2007-01-17,5.9003,5.9143,5.8321,5.8321,26496,0
2007-01-18,5.8932,5.8932,5.8321,5.8388,25762,0
2007-01-19,5.784,5.9003,5.7564,5.9003,24932,0
2007-01-22,5.8932,5.8932,5.7771,5.8321,21074,0
2007-01-23,5.8866,5.8866,5.8388,5.88,8597,0
2007-01-24,5.8662,5.88,5.8454,5.8454,3511,0
2007-01-25,5.8662,5.9278,5.77,5.8321,23597,0
2007-01-26,5.8454,5.8662,5.8388,5.8523,4217,0
2007-01-29,5.8866,5.9759,5.8866,5.9759,39232,0
2007-01-30,6.0033,6.0377,5.9416,5.9759,20619,0
2007-01-31,5.969,6.0033,5.9486,5.969,13510,0
2007-02-01,6.0237,6.0651,5.9827,6.0377,14556,0
2007-02-02,6.0307,6.0445,5.9759,6.0237,14302,0
2007-02-05,5.9827,5.9827,5.9759,5.9827,8313,0
2007-02-06,5.9759,5.9759,5.784,5.9073,33334,0
2007-02-07,5.8454,5.9895,5.8454,5.9416,24030,0
2007-02-08,5.9416,6.0033,5.9346,5.9965,13721,0
2007-02-09,5.969,5.9827,5.9346,5.9553,20941,0
2007-02-12,5.9346,5.9416,5.9073,5.9073,12864,0
2007-02-13,5.8662,5.88,5.7287,5.7975,20506,0
2007-02-14,5.7906,5.8662,5.7906,5.8454,9053,0
2007-02-15,5.8181,5.88,5.8181,5.88,10894,0
2007-02-16,5.8321,5.8932,5.8321,5.8932,7666,0
2007-02-20,5.9143,5.9346,5.88,5.9003,22550,0
2007-02-21,5.9346,5.9346,5.8321,5.9073,16474,0
2007-02-22,5.9003,5.9278,5.8321,5.9278,23432,0
2007-02-23,5.8932,5.9209,5.8866,5.9073,4584,0
2007-02-26,5.9143,5.9209,5.8044,5.8044,16594,0
2007-02-27,5.77,5.8866,5.77,5.8866,25195,0
2007-02-28,5.8388,6.072,5.8181,5.9209,53756,0
2007-03-01,5.9143,5.9346,5.7906,5.8111,31826,0
2007-03-02,5.77,5.8729,5.77,5.8388,19112,0
2007-03-05,5.7428,5.8866,5.7428,5.8388,28281,0
2007-03-06,5.8111,5.9003,5.7428,5.8454,23542,0
2007-03-07,5.7906,5.8866,5.7906,5.8866,14067,0
2007-03-08,5.8321,5.9073,5.8321,5.8388,15736,0
2007-03-09,5.8932,5.9003,5.8523,5.8932,16641,0
2007-03-12,5.9003,5.9003,5.8388,5.8662,4869,0
2007-03-13,5.88,5.9003,5.8388,5.8662,16264,0
2007-03-14,5.8866,5.8932,5.8594,5.8662,10140,0
2007-03-15,5.8321,6.0033,5.8321,6.0033,40564,0
2007-03-16,6.0307,6.1406,5.9486,6.0307,69804,0
2007-03-19,6.1063,6.1132,5.9553,6.1132,27171,0
2007-03-20,6.1063,6.1063,5.9143,5.9623,8104,0
2007-03-21,5.9623,6.0856,5.9623,6.0307,17841,0
2007-03-22,6.0033,6.0377,5.969,6.0377,9266,0
2007-03-23,5.8321,6.0651,5.8321,6.0171,22414,0
2007-03-26,6.0237,6.0237,5.9073,5.9827,17741,0
2007-03-27,5.9143,5.969,5.8321,5.8662,49412,0
2007-03-28,5.8729,5.9209,5.8111,5.8111,16768,0
2007-03-29,5.88,5.8866,5.7906,5.8388,25053,0
2007-03-30,5.8454,5.9346,5.8454,5.9143,20708,0
2007-04-02,5.8932,5.9278,5.8321,5.88,21209,0
2007-04-03,5.88,5.9073,5.8252,5.8662,22898,0
2007-04-04,5.7906,5.9278,5.7564,5.8111,55423,0
2007-04-05,5.8111,5.8932,5.7975,5.8594,9998,0
2007-04-09,5.8181,5.9895,5.8044,5.9278,35321,0
2007-04-10,5.9416,6.0993,5.9416,6.0377,46818,0
2007-04-11,6.072,6.0993,6.0033,6.0651,18061,0
2007-04-12,6.0307,6.0651,5.9759,6.058,10083,0
2007-04-13,6.0377,6.0924,5.8729,6.0856,7666,0
2007-04-16,6.051,6.1269,6.051,6.1063,14775,0
2007-04-17,6.0993,6.168,5.8388,6.168,69335,0
2007-04-18,6.1474,6.2092,6.0993,6.2092,58678,0
2007-04-19,6.1748,6.1887,6.1611,6.1611,11372,0
2007-04-20,6.072,6.072,5.9143,5.9759,28084,0
2007-04-23,6.0307,6.1198,6.0307,6.1198,9546,0
2007-04-24,6.0993,6.1063,5.8729,6.0171,28341,0
2007-04-25,6.0033,6.072,5.9965,6.058,13375,0
2007-04-26,6.058,6.072,6.0377,6.072,5766,0
2007-04-27,6.0445,6.051,5.9209,6.051,35724,0
2007-04-30,6.051,6.051,5.9553,6.0103,9911,0
2007-05-01,6.0103,6.1063,5.9965,6.0788,34683,0
2007-05-02,6.0856,6.0856,5.9553,6.0307,20373,0
2007-05-03,6.1063,6.1336,6.0377,6.0856,32919,0
2007-05-04,5.9553,6.058,5.9553,6.058,7054,0
2007-05-07,6.1406,6.1406,5.9623,6.0924,30100,0
2007-05-08,6.0171,6.1063,6.0171,6.0924,9528,0
2007-05-09,6.0924,6.1406,6.051,6.1132,16124,0
2007-05-10,6.1406,6.1406,5.9553,6.058,30055,0
2007-05-11,5.9416,6.0651,5.8388,5.9965,18966,0
2007-05-14,6.0377,6.0377,5.9003,6.0307,17829,0
2007-05-15,6.0307,6.0377,5.9965,6.0103,22027,0
2007-05-16,5.9895,6.0307,5.9278,5.9486,11952,0
2007-05-17,5.9486,5.9895,5.9143,5.9278,17220,0
2007-05-18,5.9278,5.9416,5.9143,5.9143,5464,0
2007-05-21,5.9143,5.9346,5.8866,5.8866,26557,0
2007-05-22,5.88,5.9143,5.8321,5.8321,24236,0
2007-05-23,5.8321,5.9278,5.7975,5.8321,28676,0
2007-05-24,5.8321,5.8594,5.7564,5.8321,31084,0
2007-05-25,5.8252,5.8523,5.7906,5.8454,27423,0
2007-05-29,5.8523,5.8523,5.8321,5.8454,15548,0
2007-05-30,5.7975,5.9346,5.7975,5.9143,20338,0
2007-05-31,5.8523,5.9346,5.8388,5.88,52459,0
2007-06-01,5.9143,5.9895,5.9143,5.9759,16702,0
2007-06-04,5.8866,5.9965,5.8662,5.9965,9982,0
2007-06-05,5.8866,5.9827,5.8866,5.9623,16269,0
2007-06-06,5.9759,6.0307,5.969,5.9759,16245,0
2007-06-07,5.9073,6.0237,5.9073,5.9759,7495,0
2007-06-08,6.0307,6.0307,5.9759,6.0103,10555,0
2007-06-11,5.9965,6.0237,5.969,6.0033,12868,0
2007-06-12,6.0237,6.0307,5.9895,6.0307,23032,0
2007-06-13,5.9759,5.9965,5.969,5.9965,4516,0
2007-06-14,6.0033,6.072,5.9623,6.072,22465,0
2007-06-15,6.1063,6.1063,5.9895,6.0033,53386,0
2007-06-18,6.1406,6.1406,5.9759,6.0307,37064,0
2007-06-19,6.0445,6.051,5.9759,5.9759,22821,0
2007-06-20,5.969,5.9759,5.8729,5.8729,16925,0
2007-06-21,5.9278,6.0307,5.9003,5.969,22446,0
2007-06-22,5.9759,6.0307,5.9623,6.0307,8645,0
2007-06-25,5.9073,5.9623,5.9003,5.9003,25283,0
2007-06-26,6.0237,6.0237,5.9346,5.969,13304,0
2007-06-27,5.9895,5.9895,5.9416,5.9827,3354,0
2007-06-28,5.9346,5.9965,5.9346,5.9759,12674,0
2007-06-29,5.9346,5.9827,5.9003,5.9623,47978,0
2007-07-02,5.9827,6.072,5.9209,6.072,16875,0
2007-07-03,6.1063,6.1063,5.9143,5.9143,7287,0
2007-07-05,5.9965,5.9965,5.9003,5.969,9037,0
2007-07-06,5.9759,5.9965,5.9346,5.9416,2191,0
2007-07-09,5.9143,5.9623,5.9003,5.9416,15285,0
2007-07-10,5.9209,5.9759,5.9143,5.9278,9945,0
2007-07-11,5.9486,5.969,5.8866,5.9209,31894,0
2007-07-12,5.9003,5.9278,5.8662,5.9278,10952,0
2007-07-13,5.9003,5.9346,5.9003,5.9209,4080,0
2007-07-16,5.8932,5.969,5.8866,5.9346,14540,0
2007-07-17,5.9623,5.969,5.9486,5.9486,2434,0
2007-07-18,5.9416,5.969,5.9346,5.9623,15048,0
2007-07-19,5.969,5.969,5.9416,5.9416,999,0
2007-07-20,5.9346,5.9623,5.9346,5.9416,8186,0
2007-07-23,5.9553,5.9759,5.9553,5.9623,3841,0
2007-07-24,5.969,6.0033,5.9209,5.9278,46022,0
2007-07-25,5.9346,5.9623,5.9003,5.9623,15346,0
2007-07-26,5.8523,5.9827,5.8388,5.9346,57105,0
2007-07-27,5.8662,5.9278,5.7975,5.7975,40124,0
2007-07-30,5.7975,5.9073,5.784,5.784,15121,0
2007-07-31,5.8044,5.9346,5.7975,5.9346,22437,0
2007-08-01,5.7975,5.8252,5.7975,5.7975,35816,0
2007-08-02,5.8181,5.9003,5.7975,5.8321,23251,0
2007-08-03,5.8252,5.8388,5.7287,5.8388,45868,0
2007-08-06,5.8111,5.8932,5.7287,5.8181,16733,0
2007-08-07,5.7287,5.8932,5.7287,5.8932,49617,0
2007-08-08,5.88,5.969,5.7906,5.969,17808,0
2007-08-09,5.969,5.969,5.8662,5.9073,10301,0
2007-08-10,5.969,5.969,5.7287,5.7494,23367,0
2007-08-13,5.7428,5.8454,5.5642,5.5986,56433,0
2007-08-14,5.5575,5.6465,5.3377,5.5712,143865,0
2007-08-15,5.6192,5.6192,5.4271,5.4408,30737,0
2007-08-16,5.4545,5.4682,5.283,5.3034,81631,0
2007-08-17,5.2486,5.4682,5.1457,5.3173,59509,0
2007-08-20,5.3859,5.4888,5.3173,5.3859,38383,0
2007-08-21,5.4271,5.4888,5.4271,5.482,8286,0
2007-08-22,5.4545,5.5642,5.4545,5.5027,96696,0
2007-08-23,5.5642,5.8044,5.5161,5.8044,21273,0
2007-08-24,5.8321,5.8321,5.6261,5.8181,20836,0
2007-08-27,5.7359,5.7906,5.5986,5.5986,14547,0
2007-08-28,5.6261,5.7287,5.4888,5.5161,42064,0
2007-08-29,5.5986,5.6261,5.5712,5.6261,20390,0
2007-08-30,5.5505,5.5848,5.5505,5.5848,5560,0
2007-08-31,5.7016,5.7155,5.66,5.66,5603,0
2007-09-04,5.7155,5.7155,5.5642,5.6535,20745,0
2007-09-05,5.5642,5.578,5.3859,5.4408,109317,0
2007-09-06,5.4202,5.5505,5.4202,5.4888,21813,0
2007-09-07,5.482,5.5094,5.3859,5.4888,45600,0
2007-09-10,5.5505,5.5505,5.4615,5.4615,15257,0
2007-09-11,5.482,5.5299,5.4202,5.5231,16329,0
2007-09-12,5.434,5.5848,5.434,5.5848,53439,0
2007-09-13,5.578,5.681,5.578,5.6741,5109,0
2007-09-14,5.6945,5.8111,5.6877,5.8111,46586,0
2007-09-17,5.8252,5.8252,5.7287,5.8181,21015,0
2007-09-18,5.8252,5.8252,5.66,5.7155,36183,0
2007-09-19,5.7359,5.7633,5.6261,5.7633,8958,0
2007-09-20,5.7016,5.7494,5.5299,5.5986,18937,0
2007-09-21,5.5642,5.7084,5.5642,5.7084,12693,0
2007-09-24,5.66,5.7084,5.66,5.7016,5992,0
2007-09-25,5.6741,5.7428,5.6741,5.7287,7791,0
2007-09-26,5.6945,5.7906,5.66,5.7428,7130,0
2007-09-27,5.7287,5.7633,5.6669,5.7287,7674,0
2007-09-28,5.722,5.7771,5.7155,5.7771,10682,0
2007-10-01,5.7359,5.8181,5.7155,5.8181,18628,0
2007-10-02,5.8181,5.8181,5.7359,5.7359,3413,0
2007-10-03,5.7633,5.7906,5.7633,5.7771,5276,0
2007-10-04,5.8044,5.8044,5.7428,5.784,16989,0
2007-10-05,5.7155,5.8181,5.7155,5.8181,20075,0
2007-10-08,5.7906,5.8044,5.7771,5.8044,9760,0
2007-10-09,5.8044,5.8181,5.8044,5.8181,3643,0
2007-10-10,5.8111,5.8181,5.7359,5.8111,53092,0
2007-10-11,5.8044,5.8111,5.77,5.7771,14613,0
2007-10-12,5.7359,5.784,5.7155,5.7359,14333,0
2007-10-15,5.7155,5.7428,5.5986,5.7428,36034,0
2007-10-16,5.7564,5.7975,5.7494,5.7906,8091,0
2007-10-17,5.7906,5.8252,5.7906,5.8252,32901,0
2007-10-18,5.7906,5.8181,5.7906,5.8181,8671,0
2007-10-19,5.8044,5.8181,5.7633,5.7633,17396,0
2007-10-22,5.8044,5.8252,5.7016,5.77,18638,0
2007-10-23,5.6945,5.8181,5.5916,5.6327,36417,0
2007-10-24,5.6327,5.66,5.6327,5.6327,20998,0
2007-10-25,5.6465,5.6465,5.5916,5.6192,7082,0
2007-10-26,5.6397,5.7428,5.6261,5.7155,27045,0
2007-10-29,5.7016,5.7633,5.6669,5.7633,11785,0
2007-10-30,5.7084,5.7155,5.5986,5.6124,37594,0
2007-10-31,5.6669,5.7155,5.6669,5.6741,4220,0
2007-11-01,5.6192,5.6327,5.5986,5.6327,7024,0
2007-11-02,5.6397,5.6741,5.5986,5.6327,4059,0
2007-11-05,5.6261,5.6741,5.5986,5.5986,17589,0
2007-11-06,5.5986,5.66,5.5575,5.5575,13402,0
2007-11-07,5.5642,5.6053,5.5575,5.5986,10934,0
2007-11-08,5.6053,5.6053,5.5575,5.5848,17317,0
2007-11-09,5.5575,5.5642,5.4888,5.5094,22719,0
2007-11-12,5.4888,5.5365,5.4888,5.5365,30238,0
2007-11-13,5.4751,5.5299,5.4202,5.4545,51449,0
2007-11-14,5.4271,5.5505,5.4202,5.4751,18550,0
2007-11-15,5.4888,5.8252,5.4202,5.8252,38719,0
2007-11-16,5.784,5.784,5.5231,5.5231,23866,0
2007-11-19,5.4545,5.5094,5.4545,5.482,7438,0
2007-11-20,5.5642,5.5712,5.4615,5.5231,6546,0
2007-11-21,5.6124,5.8044,5.4545,5.8044,36527,0
2007-11-23,5.6327,5.77,5.4888,5.7494,12112,0
2007-11-26,5.6877,5.7016,5.4751,5.6327,15219,0
2007-11-27,5.5505,5.5505,5.4545,5.4682,20229,0
2007-11-28,5.5712,5.5848,5.5231,5.578,7232,0
2007-11-29,5.5094,5.5094,5.4271,5.482,8815,0
2007-11-30,5.482,5.6053,5.3653,5.3653,85554,0
2007-12-03,5.3859,5.4615,5.3653,5.4202,21410,0
2007-12-04,5.4202,5.6465,5.4202,5.5299,19519,0
2007-12-05,5.5094,5.6465,5.4271,5.434,32012,0
2007-12-06,5.6124,5.6124,5.3516,5.3584,61517,0
2007-12-07,5.4751,5.6261,5.3584,5.6261,32053,0
2007-12-10,5.5848,5.5848,5.4202,5.4545,19327,0
2007-12-11,5.4063,5.7564,5.4063,5.4682,27440,0
2007-12-12,5.6124,5.6465,5.4751,5.6397,22250,0
2007-12-13,5.66,5.7287,5.482,5.7287,21883,0
2007-12-14,5.5712,5.6669,5.5231,5.6669,6891,0
2007-12-17,5.784,5.8252,5.5299,5.5848,70600,0
2007-12-18,5.6945,5.8252,5.4682,5.4888,34134,0
2007-12-19,5.4957,5.5712,5.4751,5.5436,12598,0
2007-12-20,5.4888,5.7359,5.4751,5.482,27269,0
2007-12-21,5.5027,5.66,5.3929,5.3929,129456,0
2007-12-24,5.3584,5.5848,5.3584,5.5505,25284,0
2007-12-26,5.6192,5.6192,5.5161,5.5161,11101,0
2007-12-27,5.4751,5.5094,5.4271,5.5027,11818,0
2007-12-28,5.4271,5.578,5.3859,5.5505,26276,0
2007-12-31,5.5027,5.5575,5.3994,5.5575,57477,0
2008-01-02,5.482,5.5916,5.4751,5.5916,6057,0
2008-01-03,5.6261,5.6261,5.434,5.5575,16551,0
2008-01-04,5.3929,5.4751,5.3653,5.4751,22391,0
2008-01-07,5.5642,5.5642,5.4271,5.482,23255,0
2008-01-08,5.4271,5.4751,5.379,5.4063,24856,0
2008-01-09,5.3859,5.4202,5.3859,5.4202,23548,0
2008-01-10,5.434,5.6192,5.3859,5.3929,14953,0
2008-01-11,5.3859,5.5848,5.3859,5.482,17140,0
2008-01-14,5.4751,5.4751,5.3516,5.379,33543,0
2008-01-15,5.4063,5.5642,5.3173,5.4888,18868,0
2008-01-16,5.3929,5.4682,5.3584,5.379,8011,0
2008-01-17,5.3725,5.3929,5.3516,5.3725,10710,0
2008-01-18,5.3994,5.4063,5.3173,5.4063,10011,0
2008-01-22,5.2966,5.3929,5.2966,5.3653,11221,0
2008-01-23,5.3243,5.4751,5.3173,5.4751,39029,0
2008-01-24,5.3994,5.4202,5.3243,5.4202,17078,0
2008-01-25,5.4202,5.4408,5.331,5.3859,16106,0
2008-01-28,5.3859,5.5027,5.3859,5.4957,14373,0
2008-01-29,5.5027,5.5575,5.3516,5.3516,24902,0
2008-01-30,5.4202,5.4408,5.3725,5.3929,16678,0
2008-01-31,5.3859,5.5505,5.3859,5.5094,14884,0
2008-02-01,5.5094,5.5436,5.4888,5.5436,10692,0
2008-02-04,5.4888,5.5365,5.4888,5.5299,4106,0
2008-02-05,5.4957,5.5231,5.4888,5.4957,11517,0
2008-02-06,5.4957,5.5436,5.4271,5.5231,15596,0
2008-02-07,5.5231,5.5436,5.4888,5.4888,8024,0
2008-02-08,5.5436,5.5436,5.3516,5.3584,19730,0
2008-02-11,5.3994,5.4475,5.3994,5.4202,10086,0
2008-02-12,5.4271,5.4545,5.3653,5.3994,16436,0
2008-02-13,5.4134,5.681,5.4134,5.6535,48124,0
2008-02-14,5.6535,5.6535,5.4271,5.4271,12591,0
2008-02-15,5.434,5.5848,5.3584,5.4615,14999,0
2008-02-19,5.4545,5.4545,5.4063,5.4134,1751,0
2008-02-20,5.3994,5.3994,5.3584,5.3584,3977,0
2008-02-21,5.3859,5.4545,5.3859,5.4475,6669,0
2008-02-22,5.4134,5.4888,5.4134,5.4682,5266,0
2008-02-25,5.3859,5.5848,5.3859,5.3929,5659,0
2008-02-26,5.3994,5.4751,5.3859,5.4615,23487,0
2008-02-27,5.3859,5.5505,5.3859,5.5231,9072,0
2008-02-28,5.4888,5.5575,5.4888,5.5575,7026,0
2008-02-29,5.5299,5.5575,5.4202,5.5575,11204,0
2008-03-03,5.4545,5.4957,5.4202,5.4202,5048,0
2008-03-04,5.4202,5.4615,5.4202,5.4475,1751,0
2008-03-05,5.3994,5.4408,5.3859,5.434,6965,0
2008-03-06,5.3994,5.4408,5.3929,5.4202,6494,0
2008-03-07,5.4202,5.434,5.3859,5.434,29730,0
2008-03-10,5.3929,5.3929,5.3243,5.3516,21760,0
2008-03-11,5.3448,5.434,5.29,5.3653,8227,0
2008-03-12,5.4615,5.4615,5.2486,5.2556,19289,0
2008-03-13,5.2556,5.3173,5.2556,5.3173,9750,0
2008-03-14,5.3448,5.3653,5.283,5.29,16029,0
2008-03-17,5.3173,5.3173,5.2486,5.29,39471,0
2008-03-18,5.2966,5.4751,5.2556,5.3243,43584,0
2008-03-19,5.2486,5.3243,5.2486,5.2556,17277,0
2008-03-20,5.3173,5.3994,5.3173,5.3516,5438,0
2008-03-24,5.2556,5.3584,5.2556,5.2556,37688,0
2008-03-25,5.2622,5.283,5.2212,5.2486,43308,0
2008-03-26,5.2212,5.2966,5.2212,5.2281,6185,0
2008-03-27,5.2142,5.2689,5.2142,5.2556,7589,0
2008-03-28,5.3034,5.3034,5.2348,5.2966,3104,0
2008-03-31,5.29,5.5027,5.2486,5.5027,32391,0
2008-04-01,5.4888,5.5161,5.4475,5.4888,18379,0
2008-04-02,5.482,5.5094,5.4202,5.4888,13101,0
2008-04-03,5.4957,5.4957,5.1525,5.1525,31243,0
2008-04-04,5.2486,5.3173,5.2486,5.2622,19658,0
2008-04-07,5.2622,5.4682,5.2622,5.3929,23976,0
2008-04-08,5.4408,5.4408,5.3034,5.379,11977,0
2008-04-09,5.3243,5.3448,5.2622,5.2622,13104,0
2008-04-10,5.2622,5.3725,5.2622,5.3653,9794,0
2008-04-11,5.2622,5.3859,5.2622,5.379,16965,0
2008-04-14,5.3243,5.3243,5.2689,5.2689,5869,0
2008-04-15,5.276,5.3173,5.2689,5.3173,5090,0
2008-04-16,5.29,5.3173,5.2006,5.283,31352,0
2008-04-17,5.2212,5.29,5.1868,5.2006,13313,0
2008-04-18,5.2142,5.3103,5.2142,5.2689,34358,0
2008-04-21,5.283,5.283,5.2212,5.2281,11256,0
2008-04-22,5.2348,5.2556,5.2073,5.2073,39324,0
2008-04-23,5.2073,5.2348,5.2073,5.2142,5093,0
2008-04-24,5.2073,5.29,5.1868,5.2689,25315,0
2008-04-25,5.276,5.276,5.1596,5.1663,30833,0
2008-04-28,5.1663,5.276,5.1663,5.173,7474,0
2008-04-29,5.173,5.3173,5.173,5.2006,30026,0
2008-04-30,5.173,5.283,5.173,5.2281,35571,0
2008-05-01,5.2142,5.3103,5.173,5.3103,13202,0
2008-05-02,5.3173,5.3173,5.1937,5.2073,28118,0
2008-05-05,5.2073,5.3173,5.2073,5.3173,28235,0
2008-05-06,5.2622,5.3173,5.2142,5.2281,68697,0
2008-05-07,5.2486,5.2486,5.1937,5.1937,31170,0
2008-05-08,5.2142,5.283,5.1868,5.283,20628,0
2008-05-09,5.2486,5.2486,5.18,5.2142,13233,0
2008-05-12,5.18,5.283,5.173,5.2142,34151,0
2008-05-13,5.173,5.18,5.0153,5.0565,73506,0
2008-05-14,5.0769,5.132,5.0429,5.0429,30154,0
2008-05-15,5.0429,5.0769,5.0291,5.07,55423,0
2008-05-16,5.0769,5.0769,4.9946,4.9946,56677,0
2008-05-19,5.0017,5.0634,5.0017,5.0359,43562,0
2008-05-20,5.0153,5.0565,4.9741,5.0565,42697,0
2008-05-21,5.0083,5.0565,4.9466,4.9811,78547,0
2008-05-22,4.9466,5.0083,4.9263,4.9398,44830,0
2008-05-23,4.9741,4.9741,4.8643,4.8711,92965,0
2008-05-27,4.9123,4.9123,4.8372,4.8372,77642,0
2008-05-28,4.8643,4.8782,4.7753,4.7958,99735,0
2008-05-29,4.7958,4.8163,4.7753,4.7958,51037,0
2008-05-30,4.8163,4.8372,4.7891,4.8372,34262,0
2008-06-02,4.8372,4.8372,4.8028,4.8372,35867,0
2008-06-03,4.8711,4.8711,4.8028,4.8711,12160,0
2008-06-04,4.8711,4.8711,4.7616,4.782,55328,0
2008-06-05,4.8028,4.8302,4.7891,4.823,41424,0
2008-06-06,4.8577,4.8577,4.7479,4.7479,54549,0
2008-06-09,4.7479,4.7683,4.686,4.686,62348,0
2008-06-10,4.6514,4.7066,4.5213,4.6038,125956,0
2008-06-11,4.6586,4.7066,4.5831,4.5831,72036,0
2008-06-12,4.6241,4.6451,4.5353,4.5971,97491,0
2008-06-13,4.5764,4.6173,4.5353,4.5558,74575,0
2008-06-16,4.6173,4.7479,4.5488,4.6725,84232,0
2008-06-17,4.7273,4.7683,4.5694,4.6313,115226,0
2008-06-18,4.6313,4.6313,4.5625,4.5625,27065,0
2008-06-19,4.5971,4.5971,4.5353,4.5694,36322,0
2008-06-20,4.5971,4.5971,4.4666,4.5764,43553,0
2008-06-23,4.5282,4.5971,4.5145,4.5488,40754,0
2008-06-24,4.5625,4.5971,4.5488,4.5694,70117,0
2008-06-25,4.5353,4.6241,4.4733,4.4939,68597,0
2008-06-26,4.4868,4.6105,4.4868,4.5076,66554,0
2008-06-27,4.5076,4.5625,4.3567,4.4184,3291522,0
2008-06-30,4.4595,4.6173,4.343,4.3913,82010,0
2008-07-01,4.3362,4.5006,4.2195,4.5006,104164,0
2008-07-02,4.4801,4.5488,4.2813,4.2881,134576,0
2008-07-03,4.3223,4.3841,4.2881,4.3089,42164,0
2008-07-07,4.343,4.3841,4.2401,4.3223,100430,0
2008-07-08,4.3499,4.6241,4.3499,4.6241,87450,0
2008-07-09,4.6241,4.686,4.5145,4.5282,58176,0
2008-07-10,4.5419,4.7407,4.5419,4.6793,93950,0
2008-07-11,4.6313,4.8711,4.6313,4.8577,103125,0
2008-07-14,4.8577,4.8577,4.6451,4.7066,66779,0
2008-07-15,4.6654,4.9741,4.6451,4.8163,133136,0
2008-07-16,4.8506,4.8988,4.6241,4.8028,125298,0
2008-07-17,4.7066,4.8096,4.6654,4.7547,125576,0
2008-07-18,4.7616,4.7753,4.6241,4.6514,75928,0
2008-07-21,4.6654,4.7958,4.6654,4.7203,37437,0
2008-07-22,4.7135,4.8028,4.6725,4.734,112927,0
2008-07-23,4.734,4.7958,4.7273,4.7753,94285,0
2008-07-24,4.7958,4.9263,4.7753,4.8919,140377,0
2008-07-25,4.9674,4.9741,4.7066,4.9057,115611,0
2008-07-28,4.8851,4.9398,4.8782,4.9263,37140,0
2008-07-29,4.9466,4.9741,4.8438,4.8919,81155,0
2008-07-30,4.9536,4.9674,4.8919,4.9466,99460,0
2008-07-31,4.9263,4.9741,4.8506,4.9466,105918,0
2008-08-01,4.8851,4.9398,4.8372,4.9332,37285,0
2008-08-04,4.9194,4.9674,4.8372,4.8643,70633,0
2008-08-05,4.9123,4.9606,4.8506,4.9263,61091,0
2008-08-06,4.9057,4.9606,4.9057,4.9194,75110,0
2008-08-07,4.8988,4.9194,4.6313,4.7547,106516,0
2008-08-08,4.7891,5.0495,4.782,5.0083,109602,0
2008-08-11,5.0429,5.0908,4.4733,5.0908,140183,0
2008-08-12,5.0634,5.0839,4.988,5.0839,62959,0
2008-08-13,5.0429,5.1046,4.7683,5.0634,92142,0
2008-08-14,5.0223,5.1251,4.9811,5.1046,51186,0
2008-08-15,5.1457,5.1457,4.9123,4.9263,86204,0
2008-08-18,4.9057,4.9741,4.734,4.8302,67243,0
2008-08-19,4.7958,5.0083,4.7958,4.8711,45633,0
2008-08-20,4.8643,4.9606,4.7683,4.7753,25930,0
2008-08-21,4.7683,4.8711,4.7683,4.8438,12781,0
2008-08-22,4.8711,5.1388,4.8577,5.0908,43447,0
2008-08-25,5.0769,5.0839,4.8302,4.8372,36836,0
2008-08-26,4.8163,4.9398,4.7683,4.7958,16763,0
2008-08-27,4.782,4.9194,4.782,4.9194,20047,0
2008-08-28,4.9057,5.0359,4.8438,5.0359,30418,0
2008-08-29,4.9946,5.0083,4.9536,4.988,20325,0
2008-09-02,5.0291,5.0429,4.9466,5.0359,19922,0
2008-09-03,5.0429,5.0429,4.8711,4.9741,34695,0
2008-09-04,4.9194,5.1457,4.9194,5.0769,58952,0
2008-09-05,5.0359,5.1457,4.988,5.1251,29755,0
2008-09-08,5.0495,5.132,5.0495,5.0908,38496,0
2008-09-09,5.1388,5.1388,4.9057,5.0223,48705,0
2008-09-10,5.1113,5.1388,4.9674,5.1046,66778,0
2008-09-11,5.0291,5.1388,4.9123,5.1182,46163,0
2008-09-12,5.1182,5.1388,4.9194,5.0291,88483,0
2008-09-15,5.0429,5.1388,4.7407,4.7407,127070,0
2008-09-16,4.734,5.0223,4.734,5.0153,79019,0
2008-09-17,5.0017,5.0017,4.734,4.734,67580,0
2008-09-18,4.8372,5.2142,4.5694,5.2142,141945,0
2008-09-19,5.5642,5.5848,5.2006,5.5575,437163,0
2008-09-22,5.5575,5.5575,5.0565,5.3377,64159,0
2008-09-23,5.2966,5.4888,4.7616,4.7616,87825,0
2008-09-24,4.8163,5.0291,4.6793,4.7273,98575,0
2008-09-25,4.7958,5.0429,4.7958,4.9263,42928,0
2008-09-26,4.782,5.283,4.782,5.2281,45180,0
2008-09-29,5.132,5.2486,4.5213,4.8302,81042,0
2008-09-30,5.1113,5.3516,4.8372,5.3448,205330,0
2008-10-01,5.276,5.3377,4.8988,5.2348,50500,0
2008-10-02,5.3243,5.3243,5.0495,5.0565,46185,0
2008-10-03,5.18,5.3516,4.8577,4.8577,30155,0
2008-10-06,4.8028,5.1388,4.5764,5.0017,119759,0
2008-10-07,5.0083,5.1113,4.5625,4.5694,94969,0
2008-10-08,4.4939,4.6038,4.1646,4.2472,146941,0
2008-10-09,4.3841,4.5899,3.6159,3.7185,123120,0
2008-10-10,3.7598,4.6514,3.4648,4.6514,187615,0
2008-10-13,4.8372,5.1113,4.5353,5.0495,101189,0
2008-10-14,5.0153,5.0429,4.6514,4.6586,49947,0
2008-10-15,4.5899,4.7683,4.1921,4.1921,102678,0
2008-10-16,4.2472,5.0017,4.1507,5.0017,118505,0
2008-10-17,4.8711,5.1113,4.6586,4.7683,98733,0
2008-10-20,4.8302,4.9946,4.7135,4.9606,33952,0
2008-10-21,4.8506,4.8988,4.7135,4.7135,39617,0
2008-10-22,4.7066,4.7616,4.4666,4.5145,91585,0
2008-10-23,4.5419,4.5764,4.2059,4.3223,135228,0
2008-10-24,3.9178,4.343,3.9178,4.1302,77642,0
2008-10-27,4.1166,4.8851,4.1166,4.8163,146646,0
2008-10-28,4.8782,4.8782,4.1921,4.7547,128823,0
2008-10-29,4.7273,4.8919,4.5353,4.6382,85937,0
2008-10-30,4.7958,4.823,4.3841,4.6998,44107,0
2008-10-31,4.6586,5.07,4.5282,5.0083,92667,0
2008-11-03,4.9466,5.1182,4.734,5.1182,41006,0
2008-11-04,5.1113,5.2142,4.9741,5.2142,52172,0
2008-11-05,5.0975,5.2212,4.8028,4.8506,80475,0
2008-11-06,4.8028,4.9123,4.7683,4.7683,55576,0
2008-11-07,4.8163,5.1388,4.7753,5.1388,48899,0
2008-11-10,5.1251,5.1251,4.9194,5.0975,41842,0
2008-11-11,5.0223,5.0908,4.9123,4.9741,64248,0
2008-11-12,4.8438,4.8988,4.4392,4.5145,97631,0
2008-11-13,4.5764,4.8988,4.3089,4.8096,100590,0
2008-11-14,4.7066,4.8711,4.3292,4.3292,39220,0
2008-11-17,4.2881,4.6654,4.0958,4.1097,39149,0
2008-11-18,4.2126,4.2401,4.0202,4.1302,119151,0
2008-11-19,4.0823,4.2195,4.0134,4.0134,58756,0
2008-11-20,4.0069,4.0823,3.9038,4.0549,78496,0
2008-11-21,4.0823,4.5282,3.8767,4.5145,113966,0
2008-11-24,4.5558,4.8028,4.0958,4.8028,90155,0
2008-11-25,4.8028,4.8577,4.4868,4.8438,64780,0
2008-11-26,4.7407,4.8851,4.3223,4.8851,99010,0
2008-11-28,4.8577,4.8643,4.5282,4.7273,17120,0
2008-12-01,4.6514,4.6654,3.9931,4.0479,100027,0
2008-12-02,4.1236,4.4392,3.8901,4.4322,74826,0
2008-12-03,4.2675,4.734,4.2262,4.6998,53098,0
2008-12-04,4.7891,4.8851,4.4733,4.6313,112402,0
2008-12-05,4.5625,4.8643,4.1166,4.8438,68086,0
2008-12-08,4.8028,4.8506,4.5213,4.8438,102653,0
2008-12-09,4.782,4.9398,4.6038,4.7273,36068,0
2008-12-10,4.7958,4.8028,4.4801,4.7891,23555,0
2008-12-11,4.734,4.7683,4.2126,4.2262,70983,0
2008-12-12,4.2745,4.8028,4.2332,4.7958,54378,0
2008-12-15,4.8028,4.8028,4.2605,4.5213,42187,0
2008-12-16,4.5899,4.8028,4.4868,4.8028,117574,0
2008-12-17,4.7407,4.7891,4.5006,4.7066,117700,0
2008-12-18,4.7203,4.7616,4.5831,4.6998,59608,0
2008-12-19,4.8372,4.9536,4.4939,4.9536,319188,0
2008-12-22,4.9466,4.9466,4.4392,4.5694,92930,0
2008-12-23,4.6038,4.6654,4.3019,4.6173,91642,0
2008-12-24,4.5971,4.7135,4.5971,4.7135,12238,0
2008-12-26,4.5831,4.8028,4.5145,4.7407,28537,0
2008-12-29,4.6928,4.6928,4.4868,4.6241,48331,0
2008-12-30,4.6725,4.6725,4.5076,4.5625,60527,0
2008-12-31,4.5764,4.8028,4.4733,4.8028,92653,0
2009-01-02,4.8028,4.8028,4.7683,4.7891,49571,0
2009-01-05,4.8028,4.8372,4.6451,4.7273,46215,0
2009-01-06,4.782,4.8372,4.7616,4.8028,46531,0
2009-01-07,4.823,4.823,4.5831,4.8028,66882,0
2009-01-08,4.734,4.8372,4.6173,4.8163,64225,0
2009-01-09,4.8163,4.8163,4.5076,4.5213,49988,0
2009-01-12,4.5145,4.6654,4.3913,4.4322,91007,0
2009-01-13,4.398,4.4733,4.3567,4.3913,39719,0
2009-01-14,4.3223,4.3913,4.1166,4.1715,71501,0
2009-01-15,4.1852,4.4939,4.1852,4.4939,46180,0
2009-01-16,4.3223,4.4595,4.2605,4.4322,80649,0
2009-01-20,4.343,4.4322,4,4,49205,0
2009-01-21,4.0684,4.3223,3.8767,4.3223,127589,0
2009-01-22,4.2195,4.2675,4.041,4.0753,59613,0
2009-01-23,3.9931,4.2675,3.8834,4.1236,35636,0
2009-01-26,4.1166,4.3223,4.1166,4.1715,30641,0
2009-01-27,4.1921,4.2881,4.1576,4.2059,33706,0
2009-01-28,4.1576,4.2675,4.1166,4.2675,48881,0
2009-01-29,4.2059,4.2813,4.1236,4.2059,25088,0
2009-01-30,4.2332,4.2401,4.0958,4.0958,41098,0
2009-02-02,4.1166,4.4939,4.1166,4.4527,39224,0
2009-02-03,4.4733,4.5353,4.3155,4.5353,36052,0
2009-02-04,4.5145,4.5971,4.4462,4.4939,27669,0
2009-02-05,4.4733,4.7891,4.3223,4.7203,61547,0
2009-02-06,4.7273,4.7683,4.4595,4.7407,40913,0
2009-02-09,4.7407,4.7407,4.5145,4.6105,19752,0
2009-02-10,4.5831,4.686,4.2675,4.2675,42761,0
2009-02-11,4.2813,4.398,4.1507,4.2126,77493,0
2009-02-12,4.1302,4.1989,3.8219,4.1646,104356,0
2009-02-13,4.1646,4.1989,4.0549,4.1921,17982,0
2009-02-17,4.0823,4.1507,3.9451,3.9588,51845,0
2009-02-18,4.0202,4.1097,3.9655,4.041,43673,0
2009-02-19,4.1027,4.2537,4.041,4.041,35012,0
2009-02-20,3.9861,4.2262,3.9861,4.041,64304,0
2009-02-23,4.0616,4.1576,3.7735,3.8009,77869,0
2009-02-24,3.842,4.1852,3.6706,4.1166,97405,0
2009-02-25,4.1027,4.1027,3.7735,3.8901,35726,0
2009-02-26,3.9109,3.9109,3.6706,3.6706,45702,0
2009-02-27,3.6159,3.8148,3.6019,3.6019,54965,0
2009-03-02,3.6363,3.6911,3.3895,3.3895,72722,0
2009-03-03,3.4304,3.5266,3.2315,3.41,113787,0
2009-03-04,3.4784,3.7735,3.3754,3.7185,49365,0
2009-03-05,3.6225,3.6225,3.3413,3.3962,114257,0
2009-03-06,3.4237,3.5198,3.2589,3.4922,89580,0
2009-03-09,3.4648,3.4648,3.2247,3.2247,63099,0
2009-03-10,3.2519,3.4784,2.9913,3.451,122373,0
2009-03-11,3.4853,3.5539,3.2589,3.3825,45482,0
2009-03-12,3.4304,4.0273,3.41,4.0134,93138,0
2009-03-13,4.0134,4.1507,3.9451,4.1507,81700,0
2009-03-16,4.1852,4.2195,3.9451,3.9931,83643,0
2009-03-17,4.0134,4.2332,3.9451,4.2332,88237,0
2009-03-18,4.1989,4.4733,4.0892,4.4733,86139,0
2009-03-19,4.4733,4.4733,4.2537,4.4595,37943,0
2009-03-20,4.4733,4.4939,3.9588,4.0202,132119,0
2009-03-23,4.1166,4.5764,3.9451,4.5764,93525,0
2009-03-24,4.4939,4.5899,4.3089,4.343,39522,0
2009-03-25,4.3841,4.4322,3.9451,4.3019,70432,0
2009-03-26,4.3499,4.6793,4.1646,4.6793,123401,0
2009-03-27,4.6038,4.6038,4.2126,4.2195,65683,0
2009-03-30,4.1782,4.4868,4.0823,4.2813,42433,0
2009-03-31,4.3292,4.6173,4.1989,4.5353,45451,0
2009-04-01,4.4462,4.6105,4.3913,4.5764,31985,0
2009-04-02,4.6105,4.6586,4.4801,4.6586,104236,0
2009-04-03,4.6586,4.6654,4.5213,4.6241,115529,0
2009-04-06,4.5488,4.5488,4.3362,4.5213,63555,0
2009-04-07,4.5353,4.5419,4.3913,4.4184,31445,0
2009-04-08,4.343,4.6998,4.343,4.6998,36502,0
2009-04-09,4.7135,4.7479,4.4801,4.7407,109196,0
2009-04-13,4.6586,4.7273,4.2947,4.6038,37684,0
2009-04-14,4.5076,4.6173,4.2332,4.2332,47877,0
2009-04-15,4.1989,4.5353,4.1989,4.5282,22015,0
2009-04-16,4.5282,4.5625,4.3223,4.5625,34523,0
2009-04-17,4.5764,4.5764,4.2262,4.3292,65053,0
2009-04-20,4.2262,4.2813,4.0479,4.0684,68970,0
2009-04-21,4.0616,4.4801,4.0616,4.4733,37161,0
2009-04-22,4.3913,4.4595,4.2745,4.3223,27878,0
2009-04-23,4.3155,4.3499,4.0616,4.1782,52496,0
2009-04-24,4.1782,4.3292,4.1166,4.2605,85301,0
2009-04-27,4.1852,4.2472,4.0549,4.1507,52469,0
2009-04-28,4.0892,4.2262,4.0892,4.1371,26012,0
2009-04-29,4.1576,4.4048,4.1576,4.3913,50742,0
2009-04-30,4.4184,4.4184,4.1715,4.1989,21464,0
2009-05-01,4.1989,4.2262,4.0202,4.0616,63199,0
2009-05-04,4.0958,4.2947,4.0958,4.2813,32014,0
2009-05-05,4.2813,4.2813,4.0823,4.1166,61095,0
2009-05-06,4.1507,4.1989,4.0479,4.0892,57060,0
2009-05-07,4.1507,4.2126,3.952,4.0202,64524,0
2009-05-08,4.0479,4.2126,3.9655,4.1166,71678,0
2009-05-11,3.9588,4.2537,3.9588,4.2401,40105,0
2009-05-12,4.2745,4.2813,4.0823,4.1576,60436,0
2009-05-13,4.1027,4.1852,3.9451,4.0958,66406,0
2009-05-14,4.1027,4.2881,4.0616,4.1097,70138,0
2009-05-15,4.1782,4.1782,3.9655,4.0342,64594,0
2009-05-18,4.1166,4.2813,4.1166,4.2745,67890,0
2009-05-19,4.1576,4.2745,4.1166,4.1236,38133,0
2009-05-20,4.1646,4.2126,4.0273,4.0479,80537,0
2009-05-21,4.0134,4.1166,3.9931,4.0549,41720,0
2009-05-22,4.0753,4.1166,4.041,4.041,30504,0
2009-05-26,4.0958,4.1576,4.0549,4.1576,81483,0
2009-05-27,4.1441,4.2126,4.0958,4.1097,96000,0
2009-05-28,3.9931,4.0958,3.9931,4.0616,52324,0
2009-05-29,4.0616,4.1371,3.9451,4.1371,86559,0
2009-06-01,4.2126,4.2675,4.1371,4.2675,76808,0
2009-06-02,4.2195,4.3019,4.1715,4.2813,80557,0
2009-06-03,4.2537,4.3362,4.1576,4.3362,55512,0
2009-06-04,4.3362,4.3362,4.1852,4.2813,109961,0
2009-06-05,4.2881,4.2881,4.1989,4.2126,45839,0
2009-06-08,4.2126,4.2126,4.0479,4.1371,53154,0
2009-06-09,4.0958,4.1852,4.0616,4.0684,72438,0
2009-06-10,4.0753,4.1302,3.952,4.0549,74836,0
2009-06-11,4.0823,4.1507,3.9793,3.9861,40918,0
2009-06-12,3.9245,3.9861,3.8834,3.9588,77691,0
2009-06-15,3.9245,3.9793,3.8695,3.9245,60809,0
2009-06-16,3.952,3.9793,3.8148,3.8695,48938,0
2009-06-17,3.9245,4.1166,3.9109,4.0892,50902,0
2009-06-18,4.0958,4.1302,3.9655,4.0202,25662,0
2009-06-19,4.0753,4.1236,3.9861,4.0069,142331,0
2009-06-22,3.9588,3.9588,3.8079,3.8079,78627,0
2009-06-23,3.8492,4.0134,3.7941,3.9861,48541,0
2009-06-24,3.952,4.0273,3.842,3.8492,29933,0
2009-06-25,3.952,4.0684,3.8492,4.0684,73601,0
2009-06-26,4.0549,4.2332,3.8834,4.2262,543692,0
2009-06-29,4.2195,4.2195,4.0134,4.0479,78017,0
2009-06-30,4.1166,4.1166,3.9178,4.0202,81029,0
2009-07-01,3.9793,4.1852,3.9793,4.1852,88659,0
2009-07-02,4.0958,4.1097,4.0202,4.0823,78472,0
2009-07-06,4.0753,4.1441,4.0479,4.0753,27980,0
2009-07-07,4.0202,4.1371,4.0202,4.0202,43230,0
2009-07-08,4.0549,4.2059,4.0479,4.1507,69995,0
2009-07-09,4.1921,4.2059,4.0479,4.0549,51040,0
2009-07-10,4.0549,4.1852,4.0479,4.0616,53314,0
2009-07-13,4.0753,4.1302,3.9109,4.1302,101353,0
2009-07-14,4.1027,4.1371,4.0202,4.1236,38022,0
2009-07-15,4.1371,4.1646,4.0958,4.1576,63152,0
2009-07-16,4.1441,4.1989,4.1027,4.1989,41810,0
2009-07-17,4.1989,4.1989,4.1236,4.1782,54112,0
2009-07-20,4.2059,4.2059,4.0549,4.1646,39685,0
2009-07-21,4.2059,4.2059,4.1371,4.2059,26524,0
2009-07-22,4.1852,4.2537,4.1646,4.2472,41167,0
2009-07-23,4.2332,4.3089,4.1715,4.3089,68357,0
2009-07-24,4.2881,4.2881,4.2059,4.2813,32855,0
2009-07-27,4.2745,4.2745,4.1507,4.2332,34465,0
2009-07-28,4.2126,4.3155,4.2059,4.3155,38437,0
2009-07-29,4.2881,4.3636,4.2332,4.3567,33877,0
2009-07-30,4.3913,4.4595,4.343,4.4115,84193,0
2009-07-31,4.3771,4.4595,4.3223,4.3913,61710,0
2009-08-03,4.4184,4.4595,4.2537,4.4392,50230,0
2009-08-04,4.4527,4.5006,4.3567,4.4939,29271,0
2009-08-05,4.5145,4.5213,4.4253,4.4595,49997,0
2009-08-06,4.4666,4.5076,4.3223,4.398,49229,0
2009-08-07,4.5282,4.6451,4.4801,4.5899,88733,0
2009-08-10,4.5488,4.6038,4.4801,4.5488,56426,0
2009-08-11,4.5076,4.5282,4.4115,4.5076,39234,0
2009-08-12,4.4868,4.6038,4.4666,4.5145,75689,0
2009-08-13,4.5213,4.5213,4.3704,4.4184,33865,0
2009-08-14,4.398,4.4939,4.2195,4.2813,67472,0
2009-08-17,4.2195,4.3223,4.2195,4.2745,43703,0
2009-08-18,4.2881,4.3913,4.2332,4.3636,67722,0
2009-08-19,4.2881,4.5006,4.2881,4.5006,62805,0
2009-08-20,4.4733,4.5625,4.4733,4.5353,46423,0
2009-08-21,4.5971,4.5971,4.4666,4.5558,100354,0
2009-08-24,4.5831,4.7683,4.5558,4.7479,205948,0
2009-08-25,4.7135,4.823,4.6038,4.8028,54566,0
2009-08-26,4.7958,4.8988,4.7135,4.8988,38807,0
2009-08-27,4.8851,4.9123,4.782,4.9123,27001,0
2009-08-28,4.9466,4.9466,4.7958,4.8096,37132,0
2009-08-31,4.7753,4.8163,4.6725,4.7958,98913,0
2009-09-01,4.7407,4.9674,4.6586,4.734,87100,0
2009-09-02,4.7066,4.7479,4.6313,4.6313,34878,0
2009-09-03,4.6313,4.6514,4.5625,4.6038,24295,0
2009-09-04,4.6173,4.9263,4.6173,4.9194,53994,0
2009-09-08,4.9398,4.9741,4.6514,4.7203,129362,0
2009-09-09,4.7066,4.782,4.6382,4.7547,32742,0
2009-09-10,4.7891,4.8372,4.7135,4.8372,96491,0
2009-09-11,4.8096,4.8096,4.6725,4.7616,28178,0
2009-09-14,4.6928,4.7683,4.6725,4.7547,68079,0
2009-09-15,4.7616,4.7616,4.6382,4.6586,69489,0
2009-09-16,4.6725,4.7616,4.6654,4.7273,69973,0
2009-09-17,4.7273,4.7683,4.7273,4.7683,36116,0
2009-09-18,4.7753,4.8711,4.6793,4.8711,135038,0
2009-09-21,4.8372,4.8988,4.7479,4.7753,38241,0
2009-09-22,4.8302,4.8711,4.7616,4.8372,47524,0
2009-09-23,4.8302,4.9741,4.782,4.8028,93161,0
2009-09-24,4.9466,4.9466,4.7135,4.7135,75461,0
2009-09-25,4.8438,4.8711,4.734,4.8438,19908,0
2009-09-28,4.8711,4.9674,4.734,4.7753,45966,0
2009-09-29,4.7753,4.9466,4.7683,4.8851,10870,0
2009-09-30,4.9057,4.9741,4.7616,4.7753,51546,0
2009-10-01,4.8028,4.8506,4.6793,4.686,73278,0
2009-10-02,4.6313,4.7958,4.6313,4.7479,45069,0
2009-10-05,4.7683,4.782,4.6998,4.6998,28175,0
2009-10-06,4.734,4.8028,4.7066,4.8028,31872,0
2009-10-07,4.7683,4.8988,4.7547,4.8988,24461,0
2009-10-08,4.8988,4.9398,4.823,4.8782,46283,0
2009-10-09,4.8372,4.9741,4.8028,4.9674,19394,0
2009-10-12,4.9332,4.9332,4.8372,4.8711,20215,0
2009-10-13,4.8506,4.8919,4.8096,4.8851,95489,0
2009-10-14,4.8919,4.9536,4.8782,4.9536,142442,0
2009-10-15,4.8988,4.9123,4.7066,4.7273,310987,0
2009-10-16,4.7066,4.7683,4.6173,4.6313,109020,0
2009-10-19,4.6586,4.7273,4.5899,4.7273,103139,0
2009-10-20,4.734,4.734,4.5971,4.6998,85706,0
2009-10-21,4.6382,4.734,4.5282,4.5488,87882,0
2009-10-22,4.5353,4.686,4.5282,4.6793,52003,0
2009-10-23,4.6793,4.686,4.5488,4.6038,78662,0
2009-10-26,4.6038,4.6654,4.5625,4.5971,94186,0
2009-10-27,4.5971,4.6654,4.5694,4.6173,82279,0
2009-10-28,4.6038,4.7066,4.5831,4.6451,179554,0
2009-10-29,4.7135,4.8711,4.6654,4.8506,134200,0
2009-10-30,4.7958,4.8163,4.6313,4.6586,307270,0
2009-11-02,4.6725,4.7616,4.5764,4.6313,60746,0
2009-11-03,4.6105,4.7203,4.5831,4.6928,77127,0
2009-11-04,4.7273,4.8302,4.6173,4.6382,78680,0
2009-11-05,4.7066,4.8711,4.6514,4.8643,126240,0
2009-11-06,4.8163,4.9057,4.7135,4.8438,47346,0
2009-11-09,4.9123,4.9674,4.8096,4.9674,62830,0
2009-11-10,4.9263,4.9263,4.7547,4.8096,52352,0
2009-11-11,4.8851,4.8988,4.8372,4.8919,64732,0
2009-11-12,4.8577,4.8577,4.6514,4.6586,67107,0
2009-11-13,4.6382,4.7203,4.6241,4.7066,83793,0
2009-11-16,4.7273,4.7407,4.6241,4.7203,60193,0
2009-11-17,4.6998,4.734,4.6586,4.686,160037,0
2009-11-18,4.6793,4.7273,4.6654,4.6998,34482,0
2009-11-19,4.6514,4.6998,4.6382,4.686,68057,0
2009-11-20,4.6451,4.686,4.5625,4.6793,50710,0
2009-11-23,4.6928,4.7135,4.6451,4.686,106982,0
2009-11-24,4.6654,4.7407,4.6654,4.7407,40564,0
2009-11-25,4.7407,4.7616,4.6451,4.7203,52488,0
2009-11-27,4.6105,4.6928,4.5488,4.5488,41806,0
2009-11-30,4.5558,4.7273,4.5282,4.7273,74229,0
2009-12-01,4.7616,4.8988,4.6586,4.8988,171239,0
2009-12-02,4.8782,4.9606,4.8438,4.9466,136975,0
2009-12-03,4.9536,5.0083,4.9194,4.9674,95635,0
2009-12-04,5.07,5.0975,4.9536,5.0839,96951,0
2009-12-07,5.07,5.07,4.9398,4.988,71423,0
2009-12-08,4.9466,5.0291,4.9398,4.9398,40525,0
2009-12-09,4.9606,4.9811,4.8506,4.9332,43405,0
2009-12-10,4.9674,4.9674,4.8506,4.8711,58998,0
2009-12-11,4.9123,4.9398,4.8506,4.9263,77782,0
2009-12-14,4.9398,4.9398,4.8438,4.9057,67116,0
2009-12-15,4.9057,4.9398,4.8711,4.9057,110720,0
2009-12-16,4.9263,4.9741,4.9123,4.9466,159689,0
2009-12-17,4.9194,4.9946,4.8711,4.9674,123856,0
2009-12-18,4.988,5.1046,4.9606,5.1046,324846,0
2009-12-21,5.1182,5.1525,5.0083,5.0429,105720,0
2009-12-22,5.0359,5.0634,4.9674,4.9946,67113,0
2009-12-23,5.0153,5.0634,4.9536,4.9674,65534,0
2009-12-24,4.9946,5.0429,4.9466,4.9536,11275,0
2009-12-28,4.9606,5.0429,4.9536,5.0153,46605,0
2009-12-29,5.0359,5.0634,4.9536,5.0083,59647,0
2009-12-30,4.9741,5.0565,4.9674,5.0565,146206,0
2009-12-31,5.0429,5.18,5.0359,5.0975,114946,0
2010-01-04,5.1525,5.18,5.0017,5.0359,80652,0
2010-01-05,5.0291,5.0291,4.9332,4.9536,70383,0
2010-01-06,4.9466,5.0291,4.9057,4.9332,68908,0
2010-01-07,4.9398,5.0359,4.9194,4.9606,30193,0
2010-01-08,4.9263,5.0223,4.8988,4.8988,52654,0
2010-01-11,4.9398,4.9811,4.8988,4.9263,27850,0
2010-01-12,4.8988,4.9741,4.8988,4.9606,51752,0
2010-01-13,4.9674,4.9741,4.9123,4.9332,47263,0
2010-01-14,4.8988,4.9811,4.8988,4.9466,90174,0
2010-01-15,4.9674,4.9811,4.9398,4.9606,127722,0
2010-01-19,4.9811,5.1457,4.9536,5.1251,178041,0
2010-01-20,5.1251,5.29,5.0839,5.2622,134593,0
2010-01-21,5.2622,5.4063,5.1046,5.1937,107857,0
2010-01-22,5.2006,5.2212,5.1182,5.1596,76834,0
2010-01-25,5.1937,5.283,5.1525,5.2073,79500,0
2010-01-26,5.2006,5.3859,5.1525,5.1868,94016,0
2010-01-27,5.1596,5.3034,5.1525,5.29,55959,0
2010-01-28,5.283,5.3377,5.1388,5.283,114808,0
2010-01-29,5.3173,5.331,5.1251,5.132,99121,0
2010-02-01,5.1457,5.331,5.132,5.283,111914,0
2010-02-02,5.2689,5.379,5.2622,5.3243,106284,0
2010-02-03,5.29,5.2966,5.1525,5.1868,67335,0
2010-02-04,5.173,5.283,5.1046,5.1046,82426,0
2010-02-05,5.132,5.3173,5.1182,5.2418,86332,0
2010-02-08,5.2281,5.2689,5.0839,5.0975,74175,0
2010-02-09,5.173,5.173,5.0429,5.0908,101944,0
2010-02-10,5.0565,5.0975,4.9946,5.0359,89341,0
2010-02-11,4.9946,5.0359,4.8988,5.0083,142578,0
2010-02-12,4.9536,4.988,4.8988,4.9057,133857,0
2010-02-16,4.9263,4.9466,4.8506,4.9263,69820,0
2010-02-17,4.9263,4.9606,4.8851,4.9398,158268,0
2010-02-18,4.9263,4.9606,4.8782,4.9606,76292,0
2010-02-19,4.9606,4.9606,4.8988,4.9123,81908,0
2010-02-22,4.9057,5.1113,4.9057,5.0908,146523,0
2010-02-23,5.0975,5.1251,4.9466,5.1046,84039,0
2010-02-24,5.1046,5.1457,5.0975,5.1113,97356,0
2010-02-25,5.0769,5.173,5.0359,5.0839,102977,0
2010-02-26,5.0908,5.2073,4.7479,5.0769,126847,0
2010-03-01,5.0839,5.132,5.0083,5.132,98115,0
2010-03-02,5.1251,5.2689,5.0908,5.2689,93239,0
2010-03-03,5.2556,5.3103,5.2006,5.3034,76622,0
2010-03-04,5.283,5.3173,5.2556,5.3173,44719,0
2010-03-05,5.3173,5.3448,5.2556,5.3448,103279,0
2010-03-08,5.3516,5.3859,5.2073,5.379,112810,0
2010-03-09,5.2556,5.5365,5.2418,5.482,223786,0
2010-03-10,5.4682,5.5094,5.3516,5.5027,105797,0
2010-03-11,5.4475,5.5231,5.4134,5.4888,104604,0
2010-03-12,5.482,5.4888,5.3516,5.4202,68302,0
2010-03-15,5.4202,5.434,5.3725,5.4271,77135,0
2010-03-16,5.4475,5.5027,5.434,5.5027,100051,0
2010-03-17,5.5094,5.5916,5.5027,5.5505,114304,0
2010-03-18,5.3929,5.5575,5.3929,5.5231,49436,0
2010-03-19,5.5575,5.6124,5.5231,5.5712,217925,0
2010-03-22,5.5436,5.8321,5.5436,5.7906,206639,0
2010-03-23,5.7771,5.8594,5.77,5.8252,193974,0
2010-03-24,5.784,5.8111,5.6877,5.7428,155491,0
2010-03-25,5.7633,5.7975,5.7084,5.7359,156773,0
2010-03-26,5.7633,5.7975,5.7016,5.7771,144708,0
2010-03-29,5.7633,5.8044,5.722,5.7975,107447,0
2010-03-30,5.7771,5.8594,5.7771,5.8594,84027,0
2010-03-31,5.8181,5.9965,5.7633,5.77,173024,0
2010-04-01,5.7975,5.8388,5.6877,5.7016,27288,0
2010-04-05,5.6877,5.8932,5.6877,5.88,79365,0
2010-04-06,5.8321,5.8932,5.8252,5.88,114948,0
2010-04-07,5.8594,6.0856,5.5436,5.6192,292887,0
2010-04-08,5.6053,5.6397,5.4957,5.6261,73810,0
2010-04-09,5.6053,5.6877,5.4202,5.4408,120154,0
2010-04-12,5.4271,5.4888,5.2966,5.4271,103988,0
2010-04-13,5.4063,5.5161,5.3859,5.4682,43721,0
2010-04-14,5.5161,5.5161,5.434,5.4957,41259,0
2010-04-15,5.4545,5.4682,5.4063,5.4408,78185,0
2010-04-16,5.4408,5.4408,5.276,5.29,151906,0
2010-04-19,5.29,5.3994,5.2212,5.3377,152632,0
2010-04-20,5.2348,5.3448,5.173,5.276,479232,0
2010-04-21,5.2622,5.283,5.2418,5.276,197781,0
2010-04-22,5.2556,5.3516,5.2418,5.3377,127378,0
2010-04-23,5.3448,5.3653,5.3173,5.3377,113166,0
2010-04-26,5.3516,5.434,5.3516,5.4202,117481,0
2010-04-27,5.4134,5.4271,5.3103,5.3173,145676,0
2010-04-28,5.3653,5.4751,5.3034,5.434,118806,0
2010-04-29,5.4888,5.4957,5.3994,5.4957,248620,0
2010-04-30,5.482,5.5161,5.3243,5.3243,638847,0
2010-05-03,5.3929,5.4408,5.3377,5.4271,156030,0
2010-05-04,5.3584,5.4615,5.3448,5.4271,186866,0
2010-05-05,5.4063,5.5027,5.3448,5.3516,138167,0
2010-05-06,5.3103,5.3994,5.1457,5.1868,256781,0
2010-05-07,5.2006,5.3584,5.1457,5.1596,136088,0
2010-05-10,5.482,5.482,5.2966,5.4063,137095,0
2010-05-11,5.3377,5.4475,5.2142,5.4063,188327,0
2010-05-12,5.4202,5.5231,5.3859,5.482,178199,0
2010-05-13,5.3725,5.3859,5.283,5.3584,132355,0
2010-05-14,5.3034,5.3377,5.2212,5.331,132876,0
2010-05-17,5.3377,5.3725,5.2348,5.29,87754,0
2010-05-18,5.3243,5.3377,5.18,5.1868,78111,0
2010-05-19,5.1596,5.2142,5.0359,5.1525,127312,0
2010-05-20,5.0565,5.1182,4.9123,4.9466,195059,0
2010-05-21,4.9123,5.173,4.9123,5.1525,573528,0
2010-05-24,5.1663,5.173,5.0495,5.0634,90311,0
2010-05-25,4.9398,5.0083,4.9398,4.9536,94025,0
2010-05-26,5.0017,5.1113,4.9263,4.9332,122592,0
2010-05-27,5.0359,5.0429,4.9466,4.9946,204251,0
2010-05-28,4.9674,5.0565,4.9332,4.9606,131904,0
2010-06-01,5.0429,5.0429,4.8711,4.8711,58518,0
2010-06-02,4.9123,5.0908,4.8711,5.0359,90288,0
2010-06-03,5.0634,5.0839,4.9946,5.0359,79466,0
2010-06-04,4.9946,5.0223,4.823,4.8643,199543,0
2010-06-07,4.8711,5.0223,4.8028,4.823,68780,0
2010-06-08,4.8506,4.9466,4.8096,4.823,80305,0
2010-06-09,4.8506,4.9332,4.8096,4.8438,70724,0
2010-06-10,4.8711,4.9194,4.8028,4.8919,142839,0
2010-06-11,4.8643,4.9466,4.8506,4.9466,67780,0
2010-06-14,4.9606,4.9606,4.8643,4.9123,72633,0
2010-06-15,4.9332,4.9606,4.9057,4.9606,191001,0
2010-06-16,4.9332,5.07,4.9263,5.0495,113921,0
2010-06-17,5.07,5.0839,4.9946,5.0495,75836,0
2010-06-18,5.0565,5.0634,4.9606,5.0429,255496,0
2010-06-21,5.0769,5.0769,4.9811,5.0429,96225,0
2010-06-22,5.0429,5.0975,4.9811,5.0223,49588,0
2010-06-23,5.0223,5.0359,4.9741,5.0017,54021,0
2010-06-24,4.9606,5.0083,4.8782,4.8851,61347,0
2010-06-25,4.9194,5.2348,4.9194,5.2142,517023,0
2010-06-28,5.173,5.2212,5.132,5.1937,77965,0
2010-06-29,5.1388,5.2281,5.0839,5.1663,92780,0
2010-06-30,5.1488,5.2254,5.023,5.0717,127356,0
2010-07-01,5.0975,5.1113,4.9946,5.0429,61601,0
2010-07-02,5.0908,5.1251,4.9741,5.0153,69216,0
2010-07-06,5.07,5.1868,4.9263,4.9398,73877,0
2010-07-07,4.9741,5.2073,4.9741,5.2073,131916,0
2010-07-08,5.2281,5.2281,5.0565,5.1868,80694,0
2010-07-09,5.18,5.2556,5.18,5.2486,46740,0
2010-07-12,5.2212,5.2622,5.1596,5.1663,55340,0
2010-07-13,5.2142,5.2966,5.18,5.29,109302,0
2010-07-14,5.2556,5.2556,5.1937,5.2281,49673,0
2010-07-15,5.2418,5.2418,5.1182,5.1663,116212,0
2010-07-16,5.1388,5.1388,4.9946,5.0017,112573,0
2010-07-19,5.0083,5.2073,5.0083,5.1937,62803,0
2010-07-20,5.132,5.2142,5.0634,5.2073,71661,0
2010-07-21,5.2142,5.2142,5.0291,5.0291,62974,0
2010-07-22,5.0634,5.2348,5.0429,5.2142,96476,0
2010-07-23,5.2142,5.3103,5.1251,5.29,60672,0
2010-07-26,5.3243,5.4202,5.283,5.4202,109296,0
2010-07-27,5.4475,5.5436,5.3859,5.4888,179502,0
2010-07-28,5.4888,5.5575,5.3584,5.4134,79735,0
2010-07-29,5.434,5.434,5.276,5.3653,38412,0
2010-07-30,5.331,5.4202,5.3173,5.3994,99904,0
2010-08-02,5.4615,5.482,5.3103,5.3859,60344,0
2010-08-03,5.3859,5.3994,5.3103,5.3173,62700,0
2010-08-04,5.3243,5.3859,5.3103,5.3859,42848,0
2010-08-05,5.3584,5.4408,5.3377,5.4063,98599,0
2010-08-06,5.434,5.434,5.3243,5.3859,77430,0
2010-08-09,5.4063,5.4063,5.3103,5.3377,104236,0
2010-08-10,5.3173,5.3448,5.283,5.29,136945,0
2010-08-11,5.2212,5.2418,5.1663,5.1663,193958,0
2010-08-12,5.07,5.1046,4.9811,4.9811,105002,0
2010-08-13,4.9811,5.0634,4.9194,4.9194,109733,0
2010-08-16,4.9057,5.0429,4.9057,4.9466,105613,0
2010-08-17,4.9741,5.0017,4.9606,4.9811,120130,0
2010-08-18,4.9741,5.1457,4.9536,5.1113,149821,0
2010-08-19,5.0769,5.0769,4.9466,4.9811,101122,0
2010-08-20,4.9466,5.1113,4.9466,5.0429,130340,0
2010-08-23,5.0565,5.0839,4.9398,4.9398,62189,0
2010-08-24,4.9398,5.0017,4.9057,4.9466,128217,0
2010-08-25,4.9332,5.0908,4.9332,4.9946,113307,0
2010-08-26,4.9946,5.0359,4.9398,4.9398,67699,0
2010-08-27,4.9741,5.0291,4.9398,5.0017,114342,0
2010-08-30,4.9741,4.9946,4.8919,4.8919,112249,0
2010-08-31,4.8762,4.9811,4.8762,4.9042,135258,0
2010-09-01,4.9811,5.0153,4.8851,5.0153,122785,0
2010-09-02,5.0153,5.0153,4.9263,5.0153,116335,0
2010-09-03,5.0429,5.0975,5.0291,5.0839,96407,0
2010-09-07,5.0839,5.0839,4.9741,4.988,69142,0
2010-09-08,5.0153,5.0634,4.9946,5.0291,35708,0
2010-09-09,5.0839,5.0908,4.9946,5.0083,46415,0
2010-09-10,5.0565,5.0565,5.0083,5.0153,58316,0
2010-09-13,5.0429,5.0565,5.0083,5.0359,106095,0
2010-09-14,5.0153,5.0839,5.0083,5.0429,98323,0
2010-09-15,5.0634,5.0634,5.0083,5.0153,108150,0
2010-09-16,5.0153,5.0429,5.0083,5.0291,76131,0
2010-09-17,5.0429,5.0839,5.0083,5.0634,130275,0
2010-09-20,5.0495,5.3173,5.0495,5.276,222180,0
2010-09-21,5.2556,5.3173,5.173,5.2689,101319,0
2010-09-22,5.2486,5.283,5.1663,5.2418,84920,0
2010-09-23,5.1868,5.2556,5.0769,5.1046,140771,0
2010-09-24,5.1596,5.3034,5.1596,5.3034,118558,0
2010-09-27,5.3173,5.3173,5.2073,5.2689,46566,0
2010-09-28,5.2622,5.3516,5.2142,5.3516,104981,0
2010-09-29,5.3448,5.3653,5.2622,5.3448,115024,0
2010-09-30,5.3516,5.3859,5.3034,5.3653,153695,0
2010-10-01,5.3584,5.3653,5.283,5.3243,73997,0
2010-10-04,5.3243,5.3584,5.283,5.3448,138804,0
2010-10-05,5.3653,5.3859,5.29,5.3859,194588,0
2010-10-06,5.3725,5.4475,5.3725,5.434,129227,0
2010-10-07,5.4545,5.4545,5.3653,5.4202,73596,0
2010-10-08,5.434,5.4545,5.3929,5.4271,125238,0
2010-10-11,5.4202,5.4545,5.3859,5.434,25698,0
2010-10-12,5.4202,5.4615,5.3859,5.4202,154884,0
2010-10-13,5.4271,5.5094,5.3859,5.5094,197908,0
2010-10-14,5.4751,5.4957,5.4545,5.482,66887,0
2010-10-15,5.4545,5.4888,5.3859,5.3994,112016,0
2010-10-18,5.4202,5.5027,5.4063,5.5027,175931,0
2010-10-19,5.4682,5.5436,5.4202,5.5161,117178,0
2010-10-20,5.5365,5.681,5.5231,5.6124,145913,0
2010-10-21,5.6535,5.6877,5.4545,5.5094,107887,0
2010-10-22,5.4888,5.5848,5.4615,5.5848,62582,0
2010-10-25,5.6053,5.66,5.5231,5.5916,120893,0
2010-10-26,5.5916,5.66,5.5712,5.6261,68289,0
2010-10-27,5.6124,5.6327,5.5505,5.6192,57819,0
2010-10-28,5.66,5.66,5.5231,5.6192,60144,0
2010-10-29,5.6183,5.6468,5.5757,5.6397,57784,0
2010-11-01,5.6465,5.6669,5.578,5.66,105538,0
2010-11-02,5.66,5.7564,5.5848,5.7564,118182,0
2010-11-03,5.7564,5.7906,5.6741,5.784,91048,0
2010-11-04,5.8321,5.9073,5.7975,5.8866,234405,0
2010-11-05,5.8662,5.8866,5.8044,5.8321,81385,0
2010-11-08,5.8454,5.8454,5.7633,5.77,105740,0
2010-11-09,5.7906,5.8454,5.7016,5.7287,86347,0
2010-11-10,5.7084,5.722,5.6397,5.6945,86469,0
2010-11-11,5.6397,5.6945,5.5575,5.5916,56739,0
2010-11-12,5.5575,5.6192,5.5027,5.5094,71457,0
2010-11-15,5.5161,5.5916,5.5094,5.5231,62253,0
2010-11-16,5.5094,5.5299,5.3929,5.4545,159928,0
2010-11-17,5.482,5.5642,5.4751,5.5642,58866,0
2010-11-18,5.5848,5.6124,5.5505,5.6124,83131,0
2010-11-19,5.6053,5.6192,5.5027,5.6124,61438,0
2010-11-22,5.6124,5.6327,5.4957,5.5848,46216,0
2010-11-23,5.5365,5.6397,5.5231,5.5916,53110,0
2010-11-24,5.5916,5.7564,5.5916,5.7564,125484,0
2010-11-26,5.7084,5.7287,5.6397,5.681,18752,0
2010-11-29,5.6327,5.66,5.5848,5.6397,54140,0
2010-11-30,5.5958,5.6168,5.505,5.575,134226,0
2010-12-01,5.6327,5.7428,5.5986,5.6877,78955,0
2010-12-02,5.7084,5.7428,5.6535,5.7084,29825,0
2010-12-03,5.6945,5.722,5.66,5.7016,53459,0
2010-12-06,5.6741,5.681,5.5916,5.6261,68165,0
2010-12-07,5.6192,5.7155,5.5575,5.681,134904,0
2010-12-08,5.6945,5.7287,5.5436,5.7155,124230,0
2010-12-09,5.7287,5.7975,5.6397,5.784,96102,0
2010-12-10,5.77,5.8044,5.6945,5.7633,70703,0
2010-12-13,5.7494,5.7494,5.6397,5.7016,70336,0
2010-12-14,5.7016,5.7564,5.6741,5.7287,106364,0
2010-12-15,5.7428,5.7771,5.6877,5.6877,127976,0
2010-12-16,5.6945,5.7771,5.6741,5.7633,56706,0
2010-12-17,5.7564,5.8662,5.7287,5.8662,190837,0
2010-12-20,5.8321,5.8454,5.7771,5.8321,115196,0
2010-12-21,5.8454,5.8662,5.8111,5.8662,68065,0
2010-12-22,5.8662,5.8866,5.8111,5.8321,101109,0
2010-12-23,5.8662,5.9278,5.7975,5.8729,69296,0
2010-12-27,5.8662,5.9553,5.8321,5.9486,41316,0
2010-12-28,5.9623,5.969,5.8866,5.9416,79126,0
2010-12-29,5.9382,5.9661,5.7634,5.7703,62996,0
2010-12-30,5.7846,5.8684,5.7846,5.8194,35478,0
2010-12-31,5.8528,5.8676,5.8312,5.8312,36199,0
2011-01-03,5.8662,5.9895,5.8594,5.9827,90593,0
2011-01-04,6.0033,6.0307,5.9003,5.9143,94410,0
2011-01-05,5.9143,5.9486,5.8454,5.9143,66559,0
2011-01-06,5.9003,5.9553,5.8662,5.8866,74621,0
2011-01-07,5.9209,5.9209,5.7906,5.88,52172,0
2011-01-10,5.8729,5.8932,5.8111,5.88,35784,0
2011-01-11,5.8866,6.0445,5.8729,6.0171,118557,0
2011-01-12,6.0377,6.058,5.9553,5.9895,84858,0
2011-01-13,5.969,6.0307,5.9623,5.9965,33119,0
2011-01-14,5.9759,6.0377,5.9759,6.0307,75320,0
2011-01-18,6.0033,6.0103,5.9416,6.0033,85110,0
2011-01-19,5.9827,6.0033,5.9073,5.9143,106923,0
2011-01-20,5.9073,5.9895,5.9003,5.9003,58552,0
2011-01-21,5.9073,5.9416,5.8729,5.8729,74540,0
2011-01-24,5.8594,5.9623,5.8044,5.8044,73000,0
2011-01-25,5.7975,5.9278,5.7975,5.8454,68452,0
2011-01-26,5.8662,5.8866,5.7564,5.8523,158879,0
2011-01-27,5.8729,5.9073,5.8523,5.8594,62373,0
2011-01-28,5.8321,5.8523,5.7564,5.7564,95027,0
2011-01-31,5.7804,5.7875,5.6209,5.6498,188619,0
2011-02-01,5.6669,5.7287,5.6397,5.6669,331095,0
2011-02-02,5.7155,5.784,5.6669,5.7016,89701,0
2011-02-03,5.6741,5.7428,5.66,5.6877,165970,0
2011-02-04,5.7016,5.7494,5.6741,5.6945,68183,0
2011-02-07,5.7016,5.77,5.6877,5.7633,210525,0
2011-02-08,5.77,5.88,5.7633,5.88,114916,0
2011-02-09,5.88,5.9073,5.8181,5.9003,79756,0
2011-02-10,5.8454,5.9003,5.77,5.8454,134561,0
2011-02-11,5.7564,5.7633,5.6741,5.7564,132961,0
2011-02-14,5.7287,5.7771,5.6741,5.681,74526,0
2011-02-15,5.681,5.7428,5.6261,5.6327,97416,0
2011-02-16,5.6397,5.6669,5.5986,5.6535,115481,0
2011-02-18,5.6669,5.6669,5.6465,5.6535,66629,0
2011-02-22,5.6535,5.6535,5.6261,5.6261,64521,0
2011-02-23,5.6261,5.7287,5.578,5.5916,101048,0
2011-02-24,5.6124,5.6261,5.5575,5.578,123051,0
2011-02-25,5.6327,5.6741,5.6261,5.6741,91173,0
2011-02-28,5.6935,5.7216,5.6168,5.6653,55213,0
2011-03-01,5.6669,5.7016,5.6053,5.6465,75902,0
2011-03-02,5.6327,5.6535,5.6053,5.6124,43973,0
2011-03-03,5.6397,5.6945,5.6192,5.681,69152,0
2011-03-04,5.681,5.7016,5.6124,5.6669,46927,0
2011-03-07,5.6877,5.6945,5.5575,5.5575,56519,0
2011-03-08,5.5712,5.722,5.5712,5.7084,57572,0
2011-03-09,5.681,5.7428,5.6327,5.7016,47434,0
2011-03-10,5.6741,5.6741,5.5505,5.5505,101157,0
2011-03-11,5.5575,5.6053,5.5505,5.5642,64179,0
2011-03-14,5.5365,5.5916,5.5231,5.5365,60769,0
2011-03-15,5.5436,5.5642,5.4888,5.5094,87636,0
2011-03-16,5.5231,5.5642,5.4888,5.4957,92968,0
2011-03-17,5.5538,5.5609,5.491,5.505,61334,0
2011-03-18,5.5094,5.5365,5.4888,5.5161,156449,0
2011-03-21,5.5299,5.6327,5.5299,5.6327,59479,0
2011-03-22,5.5986,5.6327,5.5575,5.5642,49695,0
2011-03-23,5.5642,5.6397,5.5094,5.6053,92281,0
2011-03-24,5.6124,5.6261,5.5848,5.5986,67268,0
2011-03-25,5.5848,5.6192,5.5575,5.5848,94984,0
2011-03-28,5.5986,5.5986,5.5231,5.5299,79232,0
2011-03-29,5.5436,5.578,5.5161,5.5712,100649,0
2011-03-30,5.5712,5.6669,5.5712,5.6669,109542,0
2011-03-31,5.6647,5.6647,5.5773,5.6353,188331,0
2011-04-01,5.6877,5.6945,5.6397,5.6535,76291,0
2011-04-04,5.66,5.6741,5.6261,5.66,61171,0
2011-04-05,5.6378,5.7284,5.5818,5.7005,84217,0
2011-04-06,5.7155,5.7359,5.6397,5.6877,81405,0
2011-04-07,5.7076,5.7146,5.6029,5.6029,64060,0
2011-04-08,5.6465,5.6535,5.5436,5.5986,121069,0
2011-04-11,5.5916,5.681,5.5027,5.6669,176254,0
2011-04-12,5.6237,5.7005,5.5887,5.5887,72480,0
2011-04-13,5.5986,5.6192,5.5161,5.5436,82357,0
2011-04-14,5.5436,5.6535,5.5161,5.6535,48687,0
2011-04-15,5.6124,5.6327,5.5299,5.6192,134123,0
2011-04-18,5.578,5.6124,5.5575,5.5712,67404,0
2011-04-19,5.5916,5.6053,5.5575,5.5642,61554,0
2011-04-20,5.6053,5.6327,5.5986,5.6261,46281,0
2011-04-21,5.6327,5.6327,5.6053,5.6327,40914,0
2011-04-25,5.6261,5.66,5.6053,5.6192,37775,0
2011-04-26,5.6097,5.6866,5.6097,5.6585,89118,0
2011-04-27,5.66,5.6945,5.66,5.6877,105471,0
2011-04-28,5.6877,5.7287,5.6397,5.66,96128,0
2011-04-29,5.6863,5.7875,5.6498,5.737,299985,0
2011-05-02,5.7287,5.7771,5.66,5.66,153162,0
2011-05-03,5.6653,5.7146,5.6237,5.645,118618,0
2011-05-04,5.6585,5.6935,5.6029,5.6237,122278,0
2011-05-05,5.6307,5.7284,5.5958,5.6168,162336,0
2011-05-06,5.6519,5.6935,5.6029,5.6237,91380,0
2011-05-09,5.6237,5.6935,5.5958,5.6168,163591,0
2011-05-10,5.6307,5.7915,5.6307,5.7703,267888,0
2011-05-11,5.7775,5.8124,5.6935,5.7494,167773,0
2011-05-12,5.7428,5.8613,5.7284,5.8542,171242,0
2011-05-13,5.8472,5.8684,5.7775,5.7846,107461,0
2011-05-16,5.7566,5.7566,5.7146,5.7216,193375,0
2011-05-17,5.7284,5.8751,5.7076,5.8194,148587,0
2011-05-18,5.8124,5.8821,5.7775,5.8684,107222,0
2011-05-19,5.8684,5.8821,5.8194,5.8684,77264,0
2011-05-20,5.8542,5.8684,5.7428,5.7494,99959,0
2011-05-23,5.7216,5.9382,5.6935,5.8335,98163,0
2011-05-24,5.8264,5.8472,5.7284,5.7356,73568,0
2011-05-25,5.7146,5.8335,5.7146,5.8194,70663,0
2011-05-26,5.7984,5.9101,5.7634,5.9033,98087,0
2011-05-27,5.9101,5.9312,5.8751,5.9312,56467,0
2011-05-31,5.94,6.0053,5.9255,5.9978,281468,0
2011-06-01,5.9941,6.0011,5.7984,5.8053,136668,0
2011-06-02,5.8124,5.9312,5.7703,5.8821,146920,0
2011-06-03,5.9033,5.9033,5.8053,5.8335,128849,0
2011-06-06,5.8542,5.8542,5.7846,5.7915,94159,0
2011-06-07,5.8124,5.8892,5.8053,5.8403,72958,0
2011-06-08,5.8194,5.8964,5.8194,5.8821,94380,0
2011-06-09,5.8684,5.9033,5.8194,5.8892,141993,0
2011-06-10,5.8892,5.8964,5.8403,5.8472,129663,0
2011-06-13,5.8472,5.9033,5.8335,5.8821,155946,0
2011-06-14,5.8964,5.9033,5.8472,5.8821,103559,0
2011-06-15,5.8821,5.8821,5.8335,5.8613,135552,0
2011-06-16,5.8748,5.9459,5.8748,5.9103,226050,0
2011-06-17,5.9101,5.9382,5.8542,5.8964,210206,0
2011-06-20,5.8892,6.043,5.8542,6.029,152270,0
2011-06-21,6.043,6.1966,6.029,6.1408,138127,0
2011-06-22,6.1336,6.1336,5.8751,5.9801,158559,0
2011-06-23,5.9312,6.043,5.9244,6.0149,124821,0
2011-06-24,6.0359,6.078,5.8264,5.8613,1179837,0
2011-06-27,5.8751,6.029,5.8403,5.9312,125038,0
2011-06-28,5.9244,5.9661,5.8542,5.9661,134230,0
2011-06-29,5.9518,5.9518,5.8542,5.8964,106983,0
2011-06-30,5.9037,5.9618,5.8676,5.9037,113217,0
2011-07-01,5.9172,6.0498,5.8892,5.9941,217907,0
2011-07-05,5.9816,6.024,5.9388,6.0028,132159,0
2011-07-06,5.9956,6.024,5.9459,5.9673,173761,0
2011-07-07,5.9956,6.1097,5.9459,6.1097,133680,0
2011-07-08,6.0386,6.1026,5.9956,6.0527,107147,0
2011-07-11,6.0011,6.0709,5.9033,5.9589,153763,0
2011-07-12,5.9318,6.024,5.9318,5.9318,146033,0
2011-07-13,5.9661,5.9941,5.9033,5.945,79991,0
2011-07-14,5.9382,5.9661,5.8542,5.8613,86102,0
2011-07-15,5.8613,5.9172,5.7984,5.8751,168061,0
2011-07-18,5.8751,5.8751,5.7846,5.7915,84553,0
2011-07-19,5.8105,5.8818,5.8105,5.8818,88127,0
2011-07-20,5.8751,5.8892,5.8335,5.8472,55318,0
2011-07-21,5.8684,5.9382,5.8472,5.9382,87006,0
2011-07-22,5.9388,5.953,5.8748,5.9033,58711,0
2011-07-25,5.8892,5.9244,5.8542,5.8613,114813,0
2011-07-26,5.8607,5.9318,5.8321,5.8391,55801,0
2011-07-27,5.8335,5.8613,5.7284,5.7284,157431,0
2011-07-28,5.7464,5.8462,5.7324,5.782,63765,0
2011-07-29,5.7297,5.8241,5.7154,5.7585,96187,0
2011-08-01,5.7846,5.7984,5.6935,5.7494,141705,0
2011-08-02,5.7254,5.782,5.6256,5.6256,129755,0
2011-08-03,5.6537,5.7534,5.5543,5.7038,185888,0
2011-08-04,5.6754,5.7179,5.5543,5.5543,233675,0
2011-08-05,5.6256,5.7751,5.4475,5.6256,259071,0
2011-08-08,5.6397,5.6967,5.2409,5.2409,306795,0
2011-08-09,5.3478,5.9673,5.2482,5.953,287088,0
2011-08-10,5.8178,5.8818,5.4831,5.5328,178624,0
2011-08-11,5.5117,5.7254,5.419,5.661,253025,0
2011-08-12,5.6754,5.6824,5.4404,5.476,164256,0
2011-08-15,5.4971,5.6397,5.476,5.5472,165047,0
2011-08-16,5.4831,5.597,5.4259,5.4546,125255,0
2011-08-17,5.476,5.5684,5.4475,5.5186,107377,0
2011-08-18,5.412,5.5472,5.3406,5.3904,212577,0
2011-08-19,5.3406,5.5828,5.3406,5.4971,209889,0
2011-08-22,5.597,5.597,5.419,5.4688,114313,0
2011-08-23,5.4616,5.7324,5.4616,5.7324,168530,0
2011-08-24,5.7038,5.9103,5.6967,5.9103,168516,0
2011-08-25,5.9388,5.9388,5.6683,5.7179,98131,0
2011-08-26,5.6824,5.7891,5.5543,5.7608,97395,0
2011-08-29,5.7962,5.9388,5.782,5.9245,134728,0
2011-08-30,5.9103,5.9388,5.7534,5.9033,74248,0
2011-08-31,5.911,5.911,5.7515,5.7804,107839,0
2011-09-01,5.7891,5.8321,5.5402,5.5901,122713,0
2011-09-02,5.534,5.6353,5.5121,5.5121,134594,0
2011-09-06,5.5045,5.6256,5.3406,5.5901,125023,0
2011-09-07,5.6683,5.8035,5.5543,5.7608,201960,0
2011-09-08,5.7254,5.7751,5.4831,5.5613,122315,0
2011-09-09,5.5259,5.5543,5.3764,5.5117,367884,0
2011-09-12,5.4546,5.5901,5.419,5.5828,272202,0
2011-09-13,5.6042,5.6183,5.4616,5.5543,216223,0
2011-09-14,5.5684,5.6967,5.4332,5.6042,369597,0
2011-09-15,5.6468,5.661,5.5613,5.6468,146820,0
2011-09-16,5.6824,5.8035,5.6325,5.8035,270911,0
2011-09-19,5.7179,5.7464,5.6683,5.6824,99722,0
2011-09-20,5.6896,5.8105,5.6896,5.6967,123317,0
2011-09-21,5.7395,5.7395,5.4475,5.4831,168293,0
2011-09-22,5.3832,5.6325,5.3832,5.5045,166351,0
2011-09-23,5.5259,5.6537,5.5186,5.5684,136761,0
2011-09-26,5.6112,5.6967,5.5186,5.6896,87005,0
2011-09-27,5.7464,5.7681,5.6325,5.6896,167411,0
2011-09-28,5.6967,5.7324,5.4971,5.5259,97839,0
2011-09-29,5.6183,5.6824,5.5613,5.661,58900,0
2011-09-30,5.6021,5.7715,5.6021,5.6462,200403,0
2011-10-03,5.6112,5.6824,5.4404,5.4475,199864,0
2011-10-04,5.4616,5.8963,5.3478,5.8677,282915,0
2011-10-05,5.8456,5.8819,5.7297,5.8528,77807,0
2011-10-06,5.8165,5.8966,5.708,5.8819,151044,0
2011-10-07,5.8607,5.8963,5.6683,5.7608,201076,0
2011-10-10,5.8391,5.9459,5.7751,5.9459,138015,0
2011-10-11,5.9175,5.9459,5.8321,5.9175,99402,0
2011-10-12,5.953,5.953,5.8391,5.9459,163549,0
2011-10-13,5.8963,6.0101,5.8321,5.9816,107090,0
2011-10-14,6.0101,6.0101,5.8963,6.0101,111484,0
2011-10-17,5.9459,5.9956,5.782,5.8178,155610,0
2011-10-18,5.8251,5.9956,5.8178,5.9673,130651,0
2011-10-19,5.9245,5.9245,5.6256,5.6824,196847,0
2011-10-20,5.7254,5.7324,5.5613,5.6325,150777,0
2011-10-21,5.7006,5.7804,5.6933,5.7659,161356,0
2011-10-24,5.7608,5.8321,5.7038,5.8251,180696,0
2011-10-25,5.7659,5.8528,5.6789,5.6933,141939,0
2011-10-26,5.7608,5.8391,5.7179,5.8321,135959,0
2011-10-27,5.9601,6.1097,5.8963,6.0669,338763,0
2011-10-28,6.0632,6.0922,5.9181,6.0271,144944,0
2011-10-31,5.9852,6.0513,5.9336,5.9852,154126,0
2011-11-01,5.8312,5.9978,5.7223,5.737,143448,0
2011-11-02,5.8532,5.9459,5.7751,5.9318,112354,0
2011-11-03,5.9618,6.049,5.8241,6.0413,117978,0
2011-11-04,5.9834,5.9834,5.911,5.9618,46593,0
2011-11-07,5.9255,5.9978,5.8386,5.9761,62899,0
2011-11-08,5.9908,6.0995,5.9181,6.078,136076,0
2011-11-09,5.9834,6.049,5.8748,5.8748,152710,0
2011-11-10,5.9328,5.9761,5.8456,5.94,146796,0
2011-11-11,5.9255,5.9618,5.8748,5.9328,154779,0
2011-11-14,5.8819,5.911,5.8022,5.8312,133448,0
2011-11-15,5.7948,5.9618,5.7733,5.9472,129313,0
2011-11-16,5.9761,6.4768,5.9761,6.2592,1109818,0
2011-11-17,6.2811,6.2954,6.1794,6.2008,405282,0
2011-11-18,6.2592,6.4331,6.1938,6.419,415132,0
2011-11-21,6.3245,6.455,6.2157,6.455,304553,0
2011-11-22,6.4258,6.4984,6.3606,6.4768,341102,0
2011-11-23,6.4331,6.4622,6.3026,6.3753,246674,0
2011-11-25,6.3753,6.4331,6.3097,6.3097,62445,0
2011-11-28,6.484,6.484,6.3678,6.4406,343675,0
2011-11-29,6.4478,6.4478,6.1938,6.3536,357760,0
2011-11-30,6.3853,6.5123,6.1012,6.1608,2518532,0
2011-12-01,6.2301,6.3171,5.9546,6.1285,432546,0
2011-12-02,6.1865,6.2301,6.1285,6.1938,133260,0
2011-12-05,6.2592,6.3171,6.143,6.3026,223106,0
2011-12-06,6.258,6.3389,6.1327,6.3022,179456,0
2011-12-07,6.2592,6.4041,6.2301,6.3678,208161,0
2011-12-08,6.3461,6.3461,6.2157,6.2229,161891,0
2011-12-09,6.2373,6.3536,6.2157,6.3389,172593,0
2011-12-12,6.3097,6.3536,6.2373,6.3536,185648,0
2011-12-13,6.2664,6.3389,6.1648,6.3026,252631,0
2011-12-14,6.2592,6.4258,6.2592,6.4258,276973,0
2011-12-15,6.4041,6.4911,6.3898,6.484,271349,0
2011-12-16,6.5057,6.5637,6.4768,6.5274,844998,0
2011-12-19,6.542,6.5565,6.455,6.484,255957,0
2011-12-20,6.5565,6.6796,6.5057,6.6365,543787,0
2011-12-21,6.6216,6.6653,6.5854,6.6509,244951,0
2011-12-22,6.6796,6.8755,6.6726,6.7668,188423,0
2011-12-23,6.7884,6.7884,6.658,6.7522,94294,0
2011-12-27,6.7449,6.7884,6.6435,6.7884,120049,0
2011-12-28,6.8174,6.8174,6.6002,6.658,205370,0
2011-12-29,6.658,6.7306,6.6216,6.687,118051,0
2011-12-30,6.658,6.6944,6.6145,6.6365,135703,0
2012-01-03,6.7234,6.7814,6.6653,6.7668,156519,0
2012-01-04,6.7377,6.7449,6.6365,6.7086,132725,0
2012-01-05,6.6796,6.7159,6.5274,6.7014,155308,0
2012-01-06,6.6796,6.7377,6.6216,6.687,113822,0
2012-01-09,6.7159,6.7234,6.6072,6.6653,92928,0
2012-01-10,6.7086,6.7086,6.6002,6.658,97046,0
2012-01-11,6.597,6.6854,6.597,6.6854,83529,0
2012-01-12,6.693,6.693,6.5601,6.6043,116770,0
2012-01-13,6.5274,6.6002,6.4911,6.4984,159044,0
2012-01-17,6.5455,6.5601,6.4789,6.5085,235386,0
2012-01-18,6.5129,6.6509,6.5057,6.6365,163858,0
2012-01-19,6.6365,6.6365,6.542,6.6145,68188,0
2012-01-20,6.6365,6.7522,6.5927,6.7234,144040,0
2012-01-23,6.7086,6.7742,6.6726,6.7159,86545,0
2012-01-24,6.6796,6.7668,6.658,6.7159,153164,0
2012-01-25,6.6796,6.7668,6.6796,6.7449,85073,0
2012-01-26,6.7449,6.7668,6.7014,6.7306,103488,0
2012-01-27,6.7077,6.818,6.7077,6.818,98128,0
2012-01-30,6.7884,6.7884,6.6365,6.6796,158708,0
2012-01-31,6.707,6.7742,6.6917,6.7516,92903,0
2012-02-01,6.7234,6.89,6.7234,6.8538,264351,0
2012-02-02,6.8323,6.8611,6.7884,6.8611,136341,0
2012-02-03,6.914,7.0245,6.8403,7.0099,174327,0
2012-02-06,6.9949,7.0099,6.9215,6.9873,112568,0
2012-02-07,7.0024,7.0024,6.9655,6.973,85837,0
2012-02-08,6.973,7.0024,6.9361,6.9583,120174,0
2012-02-09,6.973,6.9805,6.8329,6.8403,119307,0
2012-02-10,6.8109,6.855,6.7149,6.7814,174216,0
2012-02-13,6.8329,7.0909,6.7444,7.0909,199122,0
2012-02-14,7.0689,7.0689,6.8477,6.9436,202948,0
2012-02-15,6.9583,6.9583,6.8329,6.8992,123034,0
2012-02-16,6.8918,6.9805,6.877,6.9583,145008,0
2012-02-17,6.9508,7.0173,6.9067,6.9655,98375,0
2012-02-21,6.9583,6.9873,6.8918,6.914,69962,0
2012-02-22,6.8992,7.0318,6.8918,6.9067,133954,0
2012-02-23,6.9067,7.0392,6.8992,7.0245,115699,0
2012-02-24,7.0024,7.0392,6.9436,7.0099,83598,0
2012-02-27,6.9949,7.0318,6.9215,6.973,62834,0
2012-02-28,6.9583,7.0173,6.9288,6.9436,114328,0
2012-02-29,6.9835,7.0131,6.9011,6.9011,269713,0
2012-03-01,6.9805,6.9873,6.8329,6.855,260987,0
2012-03-02,6.855,6.9067,6.6485,6.6707,224218,0
2012-03-05,6.6854,6.855,6.6854,6.8477,326259,0
2012-03-06,6.818,7.0024,6.8109,6.8918,182822,0
2012-03-07,6.9067,7.0173,6.8843,7.0099,136614,0
2012-03-08,7.0173,7.0173,6.877,7.0024,104380,0
2012-03-09,7.0024,7.0761,6.9215,7.0318,125934,0
2012-03-12,6.973,7.0099,6.8992,6.9436,117772,0
2012-03-13,6.9583,7.1131,6.914,7.1131,164540,0
2012-03-14,7.0835,7.0909,6.973,6.9949,89887,0
2012-03-15,7.0245,7.0835,6.9436,7.0689,114700,0
2012-03-16,7.0835,7.0835,6.9436,7.0761,318843,0
2012-03-19,7.0761,7.1131,7.0318,7.0614,109175,0
2012-03-20,7.0024,7.0984,7.0024,7.0099,81010,0
2012-03-21,7.0392,7.0467,6.9805,7.0245,81716,0
2012-03-22,6.9655,7.0318,6.9288,6.9805,109127,0
2012-03-23,6.973,7.054,6.9436,7.054,98331,0
2012-03-26,7.0909,7.2236,7.054,7.2236,244458,0
2012-03-27,7.2236,7.2236,7.1719,7.1719,110766,0
2012-03-28,7.1941,7.1941,7.0467,7.1055,93363,0
2012-03-29,7.0614,7.2016,7.0467,7.1499,81720,0
2012-03-30,7.1205,7.2016,7.0689,7.1796,112247,0
2012-04-02,7.1719,7.4151,7.1351,7.4151,214689,0
2012-04-03,7.393,7.4078,7.1719,7.1941,178036,0
2012-04-04,7.1405,7.1854,7.0358,7.0507,126393,0
2012-04-05,7.0283,7.1405,7.0059,7.0731,40971,0
2012-04-09,7.0689,7.1351,6.9655,6.9949,119650,0
2012-04-10,7.0024,7.054,6.8477,6.8477,155427,0
2012-04-11,6.9067,7.0099,6.8477,7.0099,110315,0
2012-04-12,6.9873,7.1571,6.973,7.1205,119267,0
2012-04-13,7.0835,7.2973,7.0467,7.2308,152632,0
2012-04-16,7.2456,7.2751,7.2016,7.2605,71748,0
2012-04-17,7.2601,7.3794,7.2601,7.3275,137355,0
2012-04-18,7.2751,7.3195,7.1205,7.1351,89075,0
2012-04-19,7.1646,7.2898,7.0392,7.1571,105793,0
2012-04-20,7.2376,7.3871,7.2002,7.3871,181465,0
2012-04-23,7.3342,7.3781,7.3119,7.3711,144069,0
2012-04-24,7.3781,7.4815,7.3491,7.4815,147530,0
2012-04-25,7.5406,7.607,7.4374,7.5406,132964,0
2012-04-26,7.5478,7.5845,7.4739,7.5478,99752,0
2012-04-27,7.5519,7.6711,7.4844,7.6564,123844,0
2012-04-30,7.6214,7.6512,7.5406,7.5626,93950,0
2012-05-01,7.5441,7.589,7.3871,7.4247,149183,0
2012-05-02,7.393,7.4891,7.3491,7.4225,87698,0
2012-05-03,7.4247,7.477,7.3722,7.4247,92195,0
2012-05-04,7.4247,7.4916,7.3722,7.3722,149976,0
2012-05-07,7.3649,7.6264,7.3649,7.5741,118527,0
2012-05-08,7.5216,7.7386,7.4993,7.701,156571,0
2012-05-09,7.6191,7.746,7.5519,7.7086,186005,0
2012-05-10,7.7611,7.8655,7.6638,7.806,87005,0
2012-05-11,7.8283,7.8359,7.6638,7.806,120397,0
2012-05-14,7.7162,7.8283,7.6191,7.6564,90727,0
2012-05-15,7.6414,7.7611,7.6264,7.7162,56671,0
2012-05-16,7.7162,7.8809,7.7162,7.8583,109851,0
2012-05-17,7.8433,7.8884,7.7833,7.8209,178098,0
2012-05-18,7.7909,7.8283,7.3423,7.5142,253898,0
2012-05-21,7.5519,7.746,7.5294,7.7162,108185,0
2012-05-22,7.6711,7.7162,7.5441,7.589,142457,0
2012-05-23,7.5294,7.6264,7.4021,7.589,97620,0
2012-05-24,7.589,7.6862,7.5367,7.6862,76699,0
2012-05-25,7.6638,7.6638,7.5142,7.5519,90023,0
2012-05-29,7.5964,7.6264,7.477,7.6114,99735,0
2012-05-30,7.5519,7.6788,7.5519,7.6414,103130,0
2012-05-31,7.6489,7.7386,7.5665,7.589,453582,0
2012-06-01,7.4916,7.5741,7.4395,7.4468,146095,0
2012-06-04,7.477,7.5367,7.4395,7.5367,150295,0
2012-06-05,7.5294,7.6414,7.5069,7.6114,147785,0
2012-06-06,7.6489,7.8583,7.5817,7.8433,266570,0
2012-06-07,7.8884,7.8884,7.6937,7.7833,144718,0
2012-06-08,7.7162,7.8655,7.7162,7.8507,119305,0
2012-06-11,7.8884,7.9482,7.701,7.7162,156344,0
2012-06-12,7.7685,7.8655,7.7314,7.8507,114473,0
2012-06-13,7.8507,7.9176,7.7759,7.8209,95514,0
2012-06-14,7.806,7.9557,7.806,7.9557,111414,0
2012-06-15,7.9631,8.0682,7.8655,7.9259,367094,0
2012-06-18,7.896,7.9482,7.8359,7.896,145951,0
2012-06-19,7.9034,8.03,7.8884,8.0005,288983,0
2012-06-20,8.0607,8.0607,7.9176,7.9176,167973,0
2012-06-21,7.896,7.9176,7.7611,7.8583,123834,0
2012-06-22,7.8733,8.1051,7.8433,8.0975,1148025,0
2012-06-25,7.9482,8.3672,7.9482,8.1274,178708,0
2012-06-26,8.165,8.2766,8.1274,8.2317,212440,0
2012-06-27,8.2766,8.412,8.2473,8.3593,195624,0
2012-06-28,8.2611,8.3743,8.1871,8.3743,167951,0
2012-06-29,8.4713,8.8602,8.4489,8.763,348128,0
2012-07-02,8.7482,8.8602,8.6353,8.8521,194836,0
2012-07-03,8.8836,8.9115,8.7924,8.8994,152227,0
2012-07-05,8.8677,8.892,8.7317,8.8237,136623,0
2012-07-06,8.7317,8.8155,8.6434,8.7705,97839,0
2012-07-09,8.7317,8.8089,8.6353,8.6724,112920,0
2012-07-10,8.7033,8.7106,8.5533,8.6209,116301,0
2012-07-11,8.6353,8.6724,8.5008,8.5089,166590,0
2012-07-12,8.4713,8.4937,8.1496,8.3435,345532,0
2012-07-13,8.3523,8.5311,8.3218,8.4559,258572,0
2012-07-16,8.4339,8.6353,8.3593,8.5452,77302,0
2012-07-17,8.5684,8.7106,8.5452,8.6353,85299,0
2012-07-18,8.5983,8.7482,8.5827,8.6291,91498,0
2012-07-19,8.6724,8.7556,8.5452,8.5614,80284,0
2012-07-20,8.523,8.7168,8.4937,8.696,110978,0
2012-07-23,8.5827,8.6046,8.4199,8.4277,96433,0
2012-07-24,8.4277,8.6129,8.1343,8.2172,184792,0
2012-07-25,8.2473,8.2473,8.0748,8.1727,87023,0
2012-07-26,8.2248,8.2248,8.0376,8.0376,188881,0
2012-07-27,8.0528,8.2248,8.0376,8.2096,163705,0
2012-07-30,8.2248,8.3894,8.2248,8.3295,136133,0
2012-07-31,8.3139,8.4559,8.2994,8.3295,124317,0
2012-08-01,8.3743,8.412,8.2766,8.307,232275,0
2012-08-02,8.2689,8.3139,8.165,8.2018,149409,0
2012-08-03,8.2994,8.6579,8.2994,8.5909,210435,0
2012-08-06,8.6291,8.8155,8.5983,8.7317,151810,0
2012-08-07,8.7768,8.7768,8.3964,8.4339,193128,0
2012-08-08,8.3822,8.5167,8.3822,8.4042,72061,0
2012-08-09,8.3894,8.4794,8.3672,8.3964,107725,0
2012-08-10,8.3894,8.3894,8.2248,8.2611,183918,0
2012-08-13,8.2776,8.3901,8.2317,8.2776,124203,0
2012-08-14,8.2925,8.3305,8.1863,8.2088,122437,0
2012-08-15,8.1932,8.3001,8.1932,8.2689,116738,0
2012-08-16,8.2776,8.3375,8.2164,8.3375,124653,0
2012-08-17,8.3305,8.5346,8.2541,8.5346,159916,0
2012-08-20,8.5437,8.5871,8.4217,8.5577,73973,0
2012-08-21,8.6028,8.6262,8.4741,8.4829,81718,0
2012-08-22,8.4972,8.5267,8.4217,8.4661,50899,0
2012-08-23,8.4286,8.4437,8.2248,8.2611,110303,0
2012-08-24,8.2248,8.3901,8.2248,8.3682,82418,0
2012-08-27,8.3752,8.5124,8.3375,8.4972,66840,0
2012-08-28,8.5187,8.5437,8.4286,8.5267,99235,0
2012-08-29,8.5267,8.6182,8.4972,8.5499,50669,0
2012-08-30,8.4901,8.4972,8.4139,8.4217,67356,0
2012-08-31,8.4741,8.4901,8.3752,8.4661,77198,0
2012-09-04,8.5267,8.7705,8.5187,8.7473,171982,0
2012-09-05,8.7705,8.8081,8.6943,8.7096,95224,0
2012-09-06,8.7705,8.7841,8.6489,8.7168,151627,0
2012-09-07,8.7556,8.7556,8.6634,8.6706,69466,0
2012-09-10,8.687,8.7308,8.6344,8.7023,102862,0
2012-09-11,8.6787,8.7705,8.6344,8.7556,122730,0
2012-09-12,8.7841,8.7914,8.6943,8.7768,105392,0
2012-09-13,8.7914,8.96,8.7168,8.8382,259983,0
2012-09-14,8.8611,8.892,8.7231,8.763,205909,0
2012-09-17,8.7556,8.7997,8.687,8.7231,155547,0
2012-09-18,8.7473,8.7705,8.6787,8.7705,110527,0
2012-09-19,8.7705,8.8319,8.7308,8.7556,85641,0
2012-09-20,8.739,8.7705,8.61,8.6262,80217,0
2012-09-21,8.7168,8.739,8.6344,8.6787,253204,0
2012-09-24,8.5437,8.7705,8.5437,8.5657,128043,0
2012-09-25,8.5871,8.7473,8.4437,8.4516,143789,0
2012-09-26,8.4437,8.58,8.3752,8.398,101279,0
2012-09-27,8.4139,8.5965,8.4139,8.4829,95992,0
2012-09-28,8.4437,8.6028,8.4437,8.4829,134830,0
2012-10-01,8.5499,8.6562,8.4901,8.6344,84407,0
2012-10-02,8.6489,8.687,8.6182,8.6706,83747,0
2012-10-03,8.6943,8.763,8.6344,8.687,86842,0
2012-10-04,8.687,8.739,8.5657,8.6562,84321,0
2012-10-05,8.6706,8.7914,8.61,8.6262,46547,0
2012-10-08,8.5731,8.6943,8.5731,8.6408,36744,0
2012-10-09,8.6489,8.6787,8.5657,8.5657,39908,0
2012-10-10,8.5499,8.6344,8.5267,8.6182,51286,0
2012-10-11,8.6408,8.6787,8.5871,8.61,52786,0
2012-10-12,8.5965,8.6489,8.58,8.58,62102,0
2012-10-15,8.58,8.6182,8.5499,8.6028,56559,0
2012-10-16,8.6262,8.6706,8.5871,8.6408,47361,0
2012-10-17,8.6706,8.6706,8.5965,8.6706,37690,0
2012-10-18,8.687,8.7096,8.5657,8.58,75185,0
2012-10-19,8.5267,8.6262,8.4217,8.4437,116817,0
2012-10-22,8.406,8.4741,8.3752,8.4585,59358,0
2012-10-23,8.4286,8.5043,8.3611,8.4585,66193,0
2012-10-24,8.4585,8.5499,8.4437,8.4741,35455,0
2012-10-25,8.5499,8.5499,8.3752,8.4437,32847,0
2012-10-26,8.4741,8.4972,8.398,8.4139,44388,0
2012-10-31,8.4365,8.4829,8.3234,8.4139,74840,0
2012-11-01,8.398,8.4365,8.2689,8.3682,91294,0
2012-11-02,8.3234,8.4217,8.2473,8.2473,88656,0
2012-11-05,8.2395,8.3305,8.1027,8.2776,103800,0
2012-11-06,8.2846,8.3837,8.2008,8.3234,56362,0
2012-11-07,8.2164,8.2541,8.042,8.1256,138514,0
2012-11-08,8.1642,8.1718,7.9741,7.9812,114172,0
2012-11-09,7.8985,7.9589,7.7542,7.7995,160917,0
2012-11-12,7.7618,7.845,7.61,7.7086,84571,0
2012-11-13,7.7549,7.8472,7.6856,7.7854,138839,0
2012-11-14,7.8009,7.8009,7.5009,7.5702,194851,0
2012-11-15,7.5702,7.6085,7.4163,7.4932,150585,0
2012-11-16,7.4623,7.5779,7.3395,7.5009,189907,0
2012-11-19,7.5626,7.6778,7.4395,7.67,182635,0
2012-11-20,7.6317,7.7239,7.5855,7.6472,63719,0
2012-11-21,7.6932,7.7319,7.6394,7.6932,56733,0
2012-11-23,7.7239,7.7779,7.6548,7.7779,46054,0
2012-11-26,7.7779,7.9009,7.7009,7.8854,54126,0
2012-11-27,7.8934,8.047,7.8163,7.8854,126202,0
2012-11-28,7.8316,7.9624,7.7702,7.9474,75314,0
2012-11-29,7.9624,8.1009,7.9624,7.9706,148578,0
2012-11-30,8.0013,8.0774,7.8778,8.0774,212576,0
2012-12-03,8.1168,8.1168,7.9316,8.0628,105258,0
2012-12-04,8.0774,8.1709,8.0395,8.1625,40322,0
2012-12-05,8.2008,8.2008,8.0091,8.0091,87875,0
2012-12-06,7.9856,8.0091,7.8934,7.9168,139410,0
2012-12-07,7.9241,7.9548,7.8163,7.8625,125886,0
2012-12-10,7.8778,8.047,7.8392,8.0159,106555,0
2012-12-11,8.0774,8.1394,7.9928,8.1009,152897,0
2012-12-12,8.0774,8.0774,7.8392,7.8392,147954,0
2012-12-13,7.8625,7.8854,7.5779,7.6625,182819,0
2012-12-14,7.6394,7.6548,7.4853,7.6472,204693,0
2012-12-17,7.6932,7.7086,7.5315,7.5855,228834,0
2012-12-18,7.5779,7.6932,7.5163,7.6548,142920,0
2012-12-19,7.6317,7.7473,7.6085,7.7163,128638,0
2012-12-20,7.7009,7.7395,7.6394,7.7319,102515,0
2012-12-21,7.7163,7.8087,7.6778,7.7779,424350,0
2012-12-24,7.7473,7.9168,7.7319,7.9009,58513,0
2012-12-26,8.0091,8.0091,7.8163,7.9168,106902,0
2012-12-27,7.9009,7.9009,7.7473,7.8934,89993,0
2012-12-28,7.8778,7.9856,7.8009,7.8625,102189,0
2012-12-31,7.8778,7.9856,7.8163,7.9706,151577,0
2013-01-02,8.1009,8.1009,7.939,8.047,257030,0
2013-01-03,8.0859,8.1546,8.0233,8.0395,96423,0
2013-01-04,8.0774,8.1932,8.0698,8.1709,99949,0
2013-01-07,8.1168,8.147,8.047,8.0552,61609,0
2013-01-08,8.0552,8.0934,7.9241,8.0233,118218,0
2013-01-09,8.0159,8.047,7.9706,7.9856,111716,0
2013-01-10,7.9856,8.2164,7.8704,8.0628,322236,0
2013-01-11,8.047,8.0859,7.939,7.9781,149102,0
2013-01-14,8.0159,8.047,7.9316,7.9706,96920,0
2013-01-15,7.9241,7.9624,7.8934,7.9624,128188,0
2013-01-16,7.9624,7.9624,7.8934,7.9241,85202,0
2013-01-17,7.9706,7.9856,7.9316,7.9624,98649,0
2013-01-18,7.939,7.9624,7.8854,7.9009,116500,0
2013-01-22,7.9241,7.9928,7.9085,7.9706,133143,0
2013-01-23,8.0091,8.0774,7.9928,8.0233,139733,0
2013-01-24,8.0395,8.0552,7.9168,7.9624,145820,0
2013-01-25,8.0159,8.2088,7.9928,8.1009,364301,0
2013-01-28,8.1625,8.523,8.1546,8.4385,348209,0
2013-01-29,8.4172,8.5399,8.4172,8.4867,212699,0
2013-01-30,8.4786,8.4928,8.2248,8.2395,217801,0
2013-01-31,8.2395,8.4616,8.2395,8.355,187581,0
2013-02-01,8.3471,8.4616,8.3096,8.4385,160809,0
2013-02-04,8.4469,8.4867,8.2785,8.3244,141329,0
2013-02-05,8.3778,8.3926,8.2088,8.262,191563,0
2013-02-06,8.2164,8.2854,8.1546,8.2088,166435,0
2013-02-07,8.2008,8.2248,8.1316,8.1932,140847,0
2013-02-08,8.2248,8.2854,8.2164,8.2854,115677,0
2013-02-11,8.2698,8.2854,8.1709,8.2395,115795,0
2013-02-12,8.2395,8.4005,8.2008,8.4005,221096,0
2013-02-13,8.3857,8.4626,8.2917,8.4093,143087,0
2013-02-14,8.4093,8.4323,8.2136,8.2682,100407,0
2013-02-15,8.2601,8.3001,8.1437,8.1591,197883,0
2013-02-19,8.1352,8.1908,8.0891,8.1908,169773,0
2013-02-20,8.1829,8.229,8.1051,8.1128,185686,0
2013-02-21,8.0891,8.1908,8.0343,8.0807,97751,0
2013-02-22,8.1437,8.4713,8.0966,8.4479,278570,0
2013-02-25,8.4392,8.5177,8.4172,8.4323,321910,0
2013-02-26,8.4794,8.5568,8.4549,8.5417,158761,0
2013-02-27,8.5657,8.7365,8.5417,8.6824,175818,0
2013-02-28,8.6653,8.7365,8.58,8.7051,212999,0
2013-03-01,8.6986,8.7365,8.6192,8.6986,94298,0
2013-03-04,8.5731,8.6498,8.4794,8.6192,208644,0
2013-03-05,8.6734,8.6734,8.5336,8.6281,132823,0
2013-03-06,8.6281,8.6434,8.4874,8.5105,91041,0
2013-03-07,8.4874,8.58,8.4794,8.5105,105624,0
2013-03-08,8.5881,8.7521,8.5657,8.7277,238756,0
2013-03-11,8.7131,8.7365,8.5731,8.6434,137299,0
2013-03-12,8.6498,8.6653,8.5568,8.5568,186249,0
2013-03-13,8.5489,8.6653,8.4794,8.58,160119,0
2013-03-14,8.6037,8.6037,8.5489,8.5881,140492,0
2013-03-15,8.6192,8.7365,8.5965,8.7277,263950,0
2013-03-18,8.6579,8.7277,8.6192,8.6579,90758,0
2013-03-19,8.6579,8.6579,8.5018,8.5881,120836,0
2013-03-20,8.6434,8.6986,8.6281,8.6905,69297,0
2013-03-21,8.7204,8.7204,8.58,8.58,84659,0
2013-03-22,8.5965,8.6734,8.5881,8.611,112541,0
2013-03-25,8.6037,8.7365,8.6037,8.7204,116334,0
2013-03-26,8.7365,8.7521,8.6579,8.6653,107821,0
2013-03-27,8.6353,8.6498,8.5881,8.6353,113400,0
2013-03-28,8.6498,8.7204,8.611,8.6986,133758,0
2013-04-01,8.6434,8.6824,8.5177,8.6037,146795,0
2013-04-02,8.6434,8.6824,8.5336,8.5568,144469,0
2013-04-03,8.5489,8.6734,8.5018,8.5489,202412,0
2013-04-04,8.5258,8.5417,8.4392,8.5177,273013,0
2013-04-05,8.4253,8.611,8.4253,8.5568,79262,0
2013-04-08,8.5657,8.58,8.4794,8.5568,73030,0
2013-04-09,8.5881,8.5965,8.4713,8.4794,135185,0
2013-04-10,8.5258,8.6192,8.4626,8.5965,198075,0
2013-04-11,8.5657,8.6037,8.5417,8.5881,148044,0
2013-04-12,8.5731,8.5965,8.5258,8.5881,131362,0
2013-04-15,8.5258,8.5568,8.3384,8.3463,182686,0
2013-04-16,8.4172,8.4947,8.308,8.4323,138880,0
2013-04-17,8.3778,8.4172,8.1205,8.2059,251024,0
2013-04-18,8.2378,8.2601,8.0807,8.1743,144973,0
2013-04-19,8.1743,8.3384,8.1675,8.2917,126804,0
2013-04-22,8.2917,8.3001,8.1514,8.2524,162911,0
2013-04-23,8.2766,8.3629,8.2378,8.3463,133698,0
2013-04-24,8.3157,8.3629,8.2378,8.3629,112669,0
2013-04-25,8.355,8.4713,8.3305,8.3926,97315,0
2013-04-26,8.3857,8.3857,8.2136,8.2682,124931,0
2013-04-29,8.308,8.308,8.2682,8.2838,57930,0
2013-04-30,8.2682,8.308,8.2378,8.3001,100354,0
2013-05-01,8.3157,8.3305,8.1983,8.2136,294358,0
2013-05-02,8.229,8.2766,8.2059,8.2378,102400,0
2013-05-03,8.308,8.3691,8.2838,8.3001,129373,0
2013-05-06,8.3234,8.3857,8.2838,8.3305,79295,0
2013-05-07,8.355,8.3857,8.3234,8.3778,72341,0
2013-05-08,8.4005,8.4253,8.3157,8.3926,115985,0
2013-05-09,8.4172,8.5417,8.3305,8.5018,249530,0
2013-05-10,8.5258,8.5336,8.4479,8.5018,141021,0
2013-05-13,8.5177,8.5577,8.4156,8.5499,226515,0
2013-05-14,8.5427,8.6301,8.5427,8.6046,161307,0
2013-05-15,8.5974,8.8422,8.5258,8.8422,287689,0
2013-05-16,8.6933,8.8586,8.6453,8.8274,276161,0
2013-05-17,8.8422,8.8586,8.668,8.7076,190012,0
2013-05-20,8.668,8.7014,8.6046,8.6453,163286,0
2013-05-21,8.6363,8.7076,8.6301,8.6933,92321,0
2013-05-22,8.7014,8.819,8.4867,8.5258,169279,0
2013-05-23,8.5177,8.6046,8.3837,8.4867,158168,0
2013-05-24,8.4867,8.589,8.3988,8.5177,102480,0
2013-05-28,8.5974,8.6761,8.4469,8.4626,178267,0
2013-05-29,8.4469,8.4705,8.1932,8.3682,193622,0
2013-05-30,8.3988,8.4385,8.25,8.3445,145697,0
2013-05-31,8.3218,8.3366,8.1128,8.1128,714697,0
2013-06-03,8.1068,8.2421,8.0041,8.1068,301070,0
2013-06-04,8.1068,8.1462,7.949,7.9806,186248,0
2013-06-05,7.949,8.0276,7.8777,7.9406,198284,0
2013-06-06,7.8934,7.988,7.8382,7.9566,213075,0
2013-06-07,8.0041,8.0041,7.9093,7.9722,190325,0
2013-06-10,8.0041,8.0041,7.9093,7.9333,85711,0
2013-06-11,7.9093,7.949,7.7904,7.9009,161977,0
2013-06-12,7.925,7.925,7.7828,7.7828,253547,0
2013-06-13,7.7588,7.9406,7.7195,7.9093,213922,0
2013-06-14,7.8934,7.9806,7.8143,7.8302,140913,0
2013-06-17,7.9009,7.9566,7.8382,7.9176,183579,0
2013-06-18,7.8934,8.0748,7.8538,8.0359,208488,0
2013-06-19,8.0435,8.0831,7.8382,7.8382,134752,0
2013-06-20,7.7271,7.7588,7.6085,7.6483,215794,0
2013-06-21,7.6719,7.7352,7.6009,7.6563,377005,0
2013-06-24,7.6085,7.7195,7.4427,7.577,317947,0
2013-06-25,7.6877,7.7038,7.5929,7.664,208957,0
2013-06-26,7.7431,7.8619,7.6719,7.6877,210333,0
2013-06-27,7.7195,7.9009,7.7195,7.8777,177426,0
2013-06-28,7.8538,7.9009,7.7588,7.8064,1042280,0
2013-07-01,7.8697,7.9647,7.7984,7.925,190670,0
2013-07-02,7.925,7.988,7.8459,7.9333,110965,0
2013-07-03,7.8934,7.9093,7.7828,7.7984,117041,0
2013-07-05,7.8777,7.8934,7.664,7.8064,120859,0
2013-07-08,7.8382,7.9176,7.7749,7.8777,119004,0
2013-07-09,7.8854,8.0276,7.8459,8.0125,115172,0
2013-07-10,7.988,8.0041,7.8934,7.9964,98630,0
2013-07-11,8.0041,8.0598,7.9566,8.0598,138517,0
2013-07-12,8.0359,8.0359,7.9722,8.0276,72105,0
2013-07-15,7.9806,8.0276,7.925,8.0276,109516,0
2013-07-16,8.0201,8.0906,7.949,8.0435,119184,0
2013-07-17,8.0359,8.1462,8.0125,8.1307,71267,0
2013-07-18,8.1152,8.2266,8.0748,8.1777,94681,0
2013-07-19,8.1709,8.2018,8.0435,8.1068,99720,0
2013-07-22,8.1152,8.1625,8.0276,8.1307,47056,0
2013-07-23,8.1462,8.2647,8.0435,8.2266,131100,0
2013-07-24,8.2647,8.2888,8.0276,8.0359,151862,0
2013-07-25,8.0435,8.218,8.0041,8.1546,119308,0
2013-07-26,8.0906,8.1307,8.0041,8.0748,52842,0
2013-07-29,8.0359,8.0598,7.8854,7.9093,81456,0
2013-07-30,7.9647,7.988,7.8302,7.9093,71193,0
2013-07-31,7.9566,7.9566,7.7115,7.7352,167220,0
2013-08-01,7.8064,7.8697,7.6719,7.7038,117236,0
2013-08-02,7.7271,7.7828,7.7115,7.7509,69769,0
2013-08-05,7.7509,7.8221,7.7352,7.7588,88309,0
2013-08-06,7.7588,7.8697,7.7115,7.8221,132337,0
2013-08-07,7.8064,7.8538,7.7195,7.7431,91557,0
2013-08-08,7.7669,7.7749,7.6009,7.6719,136658,0
2013-08-09,7.6719,7.8302,7.664,7.7984,181857,0
2013-08-12,7.7195,7.7431,7.7038,7.7431,176460,0
2013-08-13,7.7031,7.7913,7.5424,7.5827,224068,0
2013-08-14,7.5584,7.6147,7.5022,7.5101,143318,0
2013-08-15,7.4139,7.4139,7.2693,7.2693,292190,0
2013-08-16,7.2693,7.3014,7.0925,7.1971,247814,0
2013-08-19,7.1971,7.1971,6.8835,7.1085,303290,0
2013-08-20,7.1408,7.2853,7.0283,7.221,301688,0
2013-08-21,7.2049,7.2693,7.0844,7.1648,167698,0
2013-08-22,7.1568,7.2452,7.0925,7.1971,123547,0
2013-08-23,7.1808,7.3335,7.1408,7.3175,202379,0
2013-08-26,7.3175,7.3415,7.2291,7.2774,168709,0
2013-08-27,7.221,7.3014,7.2049,7.2533,171381,0
2013-08-28,7.1165,7.2613,7.1085,7.2371,225990,0
2013-08-29,7.2291,7.3736,7.2291,7.3658,182257,0
2013-08-30,7.3415,7.3577,7.2049,7.2131,285594,0
2013-09-03,7.2693,7.3175,7.1165,7.1808,163799,0
2013-09-04,7.1889,7.2533,7.1487,7.1568,77098,0
2013-09-05,7.1487,7.2049,7.0363,7.1487,115480,0
2013-09-06,7.1808,7.2613,7.1085,7.1568,75434,0
2013-09-09,7.1648,7.2613,7.1085,7.2613,114865,0
2013-09-10,7.2613,7.2774,7.1246,7.1648,123476,0
2013-09-11,7.173,7.173,7.0523,7.0763,233958,0
2013-09-12,7.0763,7.0763,7.0122,7.0283,170375,0
2013-09-13,7.0201,7.0363,6.9641,7.0042,186592,0
2013-09-16,7.0444,7.0685,7.0122,7.0283,228276,0
2013-09-17,7.0444,7.1328,7.0201,7.0844,139680,0
2013-09-18,7.0925,7.3175,7.0685,7.3014,152145,0
2013-09-19,7.2934,7.3175,7.2371,7.3175,104702,0
2013-09-20,7.3415,7.3577,7.1328,7.1971,345549,0
2013-09-23,7.173,7.2371,7.1487,7.2371,116053,0
2013-09-24,7.2533,7.3014,7.1971,7.2853,142861,0
2013-09-25,7.2693,7.3495,7.2291,7.2693,126464,0
2013-09-26,7.2613,7.2934,7.2131,7.2853,114862,0
2013-09-27,7.2291,7.3335,7.2291,7.3175,80111,0
2013-09-30,7.2452,7.3495,7.2452,7.2853,97976,0
2013-10-01,7.3014,7.3978,7.2853,7.3335,85338,0
2013-10-02,7.2774,7.3736,7.221,7.2371,106616,0
2013-10-03,7.2291,7.2613,7.1328,7.1568,117294,0
2013-10-04,7.1408,7.2131,7.1408,7.1808,65815,0
2013-10-07,7.1408,7.2049,7.1004,7.1085,108211,0
2013-10-08,7.1165,7.1487,7.0685,7.0844,102685,0
2013-10-09,7.0925,7.1408,7.0603,7.0685,125268,0
2013-10-10,7.0925,7.1889,7.0685,7.1889,125285,0
2013-10-11,7.1328,7.2533,7.0685,7.2533,135688,0
2013-10-14,7.221,7.2452,7.1889,7.2131,139692,0
2013-10-15,7.173,7.1889,7.0763,7.1004,167793,0
2013-10-16,7.1328,7.1487,7.0925,7.1246,162526,0
2013-10-17,7.0844,7.2291,7.0844,7.2291,178908,0
2013-10-18,7.3254,7.3415,7.2452,7.3254,253854,0
2013-10-21,7.3335,7.3898,7.2774,7.3898,184632,0
2013-10-22,7.3898,7.4702,7.3658,7.454,121105,0
2013-10-23,7.454,7.5745,7.454,7.5584,130395,0
2013-10-24,7.5503,7.5904,7.454,7.486,104096,0
2013-10-25,7.4782,7.6226,7.454,7.5986,170182,0
2013-10-28,7.6067,7.6067,7.5101,7.5665,107562,0
2013-10-29,7.5986,7.6147,7.4461,7.4782,90747,0
2013-10-30,7.4782,7.5182,7.4378,7.4378,62371,0
2013-10-31,7.4702,7.486,7.3175,7.4057,164835,0
2013-11-01,7.4139,7.4139,7.3094,7.3335,188435,0
2013-11-04,7.3495,7.454,7.3094,7.4057,145671,0
2013-11-05,7.3817,7.4378,7.3175,7.3495,91350,0
2013-11-06,7.3898,7.462,7.3495,7.3658,98563,0
2013-11-07,7.3898,7.4139,7.3495,7.3978,129207,0
2013-11-08,7.3817,7.4139,7.3094,7.3978,156324,0
2013-11-11,7.3978,7.4217,7.3495,7.3658,79848,0
2013-11-12,7.3495,7.3495,7.3094,7.3415,155120,0
2013-11-13,7.2926,7.317,7.2436,7.317,161572,0
2013-11-14,7.2764,7.407,7.268,7.3907,187308,0
2013-11-15,7.3907,7.3907,7.2926,7.358,218521,0
2013-11-18,7.358,7.4233,7.3496,7.4233,157908,0
2013-11-19,7.407,7.4314,7.358,7.4149,129164,0
2013-11-20,7.4476,7.521,7.3743,7.3907,173256,0
2013-11-21,7.3743,7.6111,7.3743,7.5947,325930,0
2013-11-22,7.6111,7.6274,7.5539,7.5947,184323,0
2013-11-25,7.6274,7.6763,7.6026,7.6274,203927,0
2013-11-26,7.6682,7.6682,7.5947,7.6193,170447,0
2013-11-27,7.6274,7.717,7.6193,7.6925,120150,0
2013-11-29,7.717,7.8968,7.5947,7.856,156950,0
2013-12-02,7.856,7.856,7.5048,7.5132,174646,0
2013-12-03,7.5295,7.5539,7.4887,7.5132,116091,0
2013-12-04,7.4967,7.5947,7.3907,7.4149,129829,0
2013-12-05,7.3988,7.4803,7.358,7.4149,122486,0
2013-12-06,7.4887,7.6111,7.4558,7.6111,129384,0
2013-12-09,7.6193,7.6193,7.4803,7.5947,162209,0
2013-12-10,7.5539,7.5539,7.4314,7.4396,125351,0
2013-12-11,7.4233,7.4396,7.3496,7.3825,269034,0
2013-12-12,7.3661,7.3825,7.2107,7.2518,289019,0
2013-12-13,7.2518,7.2926,7.1454,7.2272,233050,0
2013-12-16,7.2436,7.2599,7.2107,7.2191,372659,0
2013-12-17,7.2518,7.2518,7.1454,7.1864,236603,0
2013-12-18,7.1864,7.4641,7.1701,7.4149,366930,0
2013-12-19,7.3825,7.3907,7.2436,7.2844,165376,0
2013-12-20,7.268,7.5539,7.268,7.5373,736377,0
2013-12-23,7.5373,7.6111,7.4641,7.5295,141022,0
2013-12-24,7.5132,7.6193,7.4476,7.5458,63154,0
2013-12-26,7.5947,7.5947,7.5458,7.5703,119495,0
2013-12-27,7.5539,7.6111,7.4887,7.6111,144636,0
2013-12-30,7.5866,7.6763,7.521,7.5784,169774,0
2013-12-31,7.5457,7.6274,7.4232,7.4232,225612,0
2014-01-02,7.3825,7.4233,7.2764,7.3009,216391,0
2014-01-03,7.3089,7.5048,7.3089,7.4803,113584,0
2014-01-06,7.5132,7.5621,7.4723,7.4887,95262,0
2014-01-07,7.521,7.5866,7.4887,7.5373,164192,0
2014-01-08,7.5458,7.5458,7.2926,7.3415,151835,0
2014-01-09,7.3907,7.407,7.268,7.3743,136215,0
2014-01-10,7.3825,7.3988,7.268,7.3496,156027,0
2014-01-13,7.3089,7.3415,7.2029,7.2272,260600,0
2014-01-14,7.2191,7.2518,7.1701,7.1945,244589,0
2014-01-15,7.1864,7.268,7.1864,7.2355,207392,0
2014-01-16,7.2355,7.3251,7.2272,7.3251,158971,0
2014-01-17,7.3089,7.3333,7.268,7.3009,127731,0
2014-01-21,7.317,7.4396,7.317,7.4396,139737,0
2014-01-22,7.4803,7.5048,7.4149,7.5048,194377,0
2014-01-23,7.5048,7.5621,7.4558,7.5539,157082,0
2014-01-24,7.4723,7.5784,7.4233,7.4803,244451,0
2014-01-27,7.4641,7.4967,7.358,7.3825,274324,0
2014-01-28,7.4233,7.4641,7.358,7.4558,288696,0
2014-01-29,7.4149,7.5295,7.3907,7.4967,262524,0
2014-01-30,7.5539,7.6763,7.5295,7.6026,249152,0
2014-01-31,7.5295,7.6518,7.5132,7.5457,202355,0
2014-02-03,7.5539,7.5866,7.4233,7.4558,193970,0
2014-02-04,7.5132,7.6026,7.4641,7.5621,156141,0
2014-02-05,7.5458,7.5784,7.4149,7.4641,129126,0
2014-02-06,7.8233,7.8233,7.4723,7.5784,196893,0
2014-02-07,7.6601,7.7416,7.6274,7.7416,245519,0
2014-02-10,7.7744,7.7744,7.6437,7.717,177718,0
2014-02-11,7.8884,8.0849,7.856,8.0192,295130,0
2014-02-12,8.0276,8.0682,7.9052,8.0607,251937,0
2014-02-13,8.0435,8.1103,7.911,8.0764,192328,0
2014-02-14,8.0764,8.0764,7.8943,7.911,139685,0
2014-02-18,7.9358,7.9856,7.853,7.9523,181613,0
2014-02-19,7.8943,7.9689,7.8778,7.911,162777,0
2014-02-20,7.9358,8.0849,7.8778,8.0682,232781,0
2014-02-21,8.1186,8.1427,8.0107,8.0352,241117,0
2014-02-24,8.0682,8.1103,8.0107,8.0107,145129,0
2014-02-25,8.0352,8.0607,7.9938,8.0182,120836,0
2014-02-26,8.0435,8.0435,7.9772,8.0021,144232,0
2014-02-27,8.0021,8.0435,7.9938,8.0267,159554,0
2014-02-28,8.0521,8.0849,8.0107,8.0267,221129,0
2014-03-03,8.0267,8.0764,7.9276,8.0682,158051,0
2014-03-04,8.0934,8.2838,8.0934,8.1923,306957,0
2014-03-05,8.1684,8.2344,8.0435,8.1343,109508,0
2014-03-06,8.1343,8.1343,7.9938,8.0435,88957,0
2014-03-07,8.0607,8.0682,7.9689,7.9856,116536,0
2014-03-10,7.9938,8.0182,7.9523,7.9772,99464,0
2014-03-11,7.9523,8.0021,7.8363,7.8862,137327,0
2014-03-12,7.8695,7.944,7.8363,7.944,140038,0
2014-03-13,7.9689,7.9689,7.8447,7.9026,142978,0
2014-03-14,7.8612,7.9276,7.8363,7.8612,114675,0
2014-03-17,7.911,7.9193,7.7949,7.8115,141683,0
2014-03-18,7.8279,7.8612,7.8115,7.8612,178758,0
2014-03-19,7.8943,7.9026,7.7865,7.7865,143623,0
2014-03-20,7.7865,7.8031,7.604,7.7369,142548,0
2014-03-21,7.7782,7.8943,7.7617,7.8862,267602,0
2014-03-24,7.8778,7.8778,7.7533,7.853,112037,0
2014-03-25,7.8363,7.9193,7.8363,7.8943,89438,0
2014-03-26,7.911,7.9607,7.7865,7.8115,252161,0
2014-03-27,7.8447,7.8943,7.8115,7.8363,123286,0
2014-03-28,7.8196,7.9193,7.7699,7.8031,113750,0
2014-03-31,7.8778,7.9607,7.8115,7.911,169245,0
2014-04-01,7.9358,7.9772,7.853,7.9689,137991,0
2014-04-02,7.9607,8.0182,7.911,8.0107,79986,0
2014-04-03,8.0182,8.0182,7.944,7.9523,77731,0
2014-04-04,8.0107,8.0107,7.8778,7.9026,103495,0
2014-04-07,7.9026,7.9689,7.9026,7.9358,97806,0
2014-04-08,7.944,7.9856,7.9193,7.9523,89934,0
2014-04-09,8.0021,8.0021,7.9193,7.9607,83293,0
2014-04-10,7.9276,8.0021,7.8778,7.8862,144102,0
2014-04-11,7.853,7.8612,7.7949,7.8031,134587,0
2014-04-14,7.8279,7.8363,7.7284,7.7782,139611,0
2014-04-15,7.7617,7.8447,7.712,7.8447,126635,0
2014-04-16,7.8695,7.8778,7.8031,7.8612,92323,0
2014-04-17,7.8447,7.8612,7.7699,7.8196,160319,0
2014-04-21,7.8031,7.911,7.7949,7.911,119780,0
2014-04-22,7.944,7.944,7.8778,7.9276,118683,0
2014-04-23,7.911,7.9193,7.8279,7.8447,120812,0
2014-04-24,7.8695,7.8695,7.8279,7.853,104256,0
2014-04-25,7.8363,7.853,7.7949,7.8031,130828,0
2014-04-28,7.8115,7.8778,7.7949,7.853,154426,0
2014-04-29,7.853,7.8612,7.7949,7.8196,116630,0
2014-04-30,7.8031,7.8279,7.7782,7.7865,205293,0
2014-05-01,7.7699,7.8196,7.712,7.7865,206376,0
2014-05-02,7.7782,7.8447,7.7617,7.8031,124030,0
2014-05-05,7.7533,7.7782,7.7369,7.7617,82513,0
2014-05-06,7.7617,7.7699,7.7038,7.712,162064,0
2014-05-07,7.7284,7.8862,7.6954,7.8612,158853,0
2014-05-08,7.8612,7.8695,7.7284,7.7782,164627,0
2014-05-09,7.7533,7.9276,7.7533,7.9193,215458,0
2014-05-12,7.9276,7.9856,7.8862,7.9358,253494,0
2014-05-13,7.919,7.9694,7.742,7.7924,307023,0
2014-05-14,7.7841,7.8684,7.7587,7.7673,257963,0
2014-05-15,7.725,7.7757,7.6409,7.6662,299089,0
2014-05-16,7.6831,7.7841,7.6495,7.7757,208295,0
2014-05-19,7.7167,7.8263,7.6831,7.7673,176260,0
2014-05-20,7.7504,7.8179,7.6409,7.7757,463251,0
2014-05-21,7.7587,7.7841,7.6495,7.6579,739884,0
2014-05-22,7.2869,7.725,7.2869,7.6998,5975537,0
2014-05-23,7.6998,7.8263,7.6998,7.8009,1000159,0
2014-05-27,7.8599,8.0115,7.7083,8.0033,1010212,0
2014-05-28,7.9863,8.0959,7.902,8.0115,942089,0
2014-05-29,8.0033,8.0537,7.9779,8.0368,571189,0
2014-05-30,8.0537,8.1128,7.9694,7.9779,1811731,0
2014-06-02,7.9779,8.0453,7.8599,7.9779,282707,0
2014-06-03,7.9275,8.0033,7.8854,7.9694,333220,0
2014-06-04,7.9611,7.9863,7.8854,7.902,204404,0
2014-06-05,7.9106,8.0959,7.8936,8.0703,397502,0
2014-06-06,8.0959,8.1301,8.0789,8.1044,218884,0
2014-06-09,8.0959,8.1215,7.9948,8.0285,229997,0
2014-06-10,8.0285,8.0537,7.8936,8.0285,409052,0
2014-06-11,8.0033,8.0201,7.9863,8.0201,292775,0
2014-06-12,8.0033,8.0115,7.919,7.9863,343124,0
2014-06-13,7.9948,8.0115,7.8854,7.9442,257513,0
2014-06-16,7.9611,7.9694,7.8599,7.8854,223274,0
2014-06-17,7.902,7.9526,7.8768,7.8936,253925,0
2014-06-18,7.9275,7.9863,7.8936,7.9694,210712,0
2014-06-19,7.9863,8.0703,7.9442,8.0115,197633,0
2014-06-20,8.0368,8.062,8.0115,8.0453,344950,0
2014-06-23,8.062,8.1215,8.0453,8.0453,445019,0
2014-06-24,8.0453,8.1301,8.0033,8.0033,195365,0
2014-06-25,7.9779,8.0033,7.8768,7.9275,253796,0
2014-06-26,8.0875,8.2561,8.0537,8.1966,793201,0
2014-06-27,8.1966,8.3148,8.1888,8.3148,1106620,0
2014-06-30,8.3402,8.4919,8.2638,8.4577,1767634,0
2014-07-01,8.4999,8.6861,8.4323,8.6353,791675,0
2014-07-02,8.6434,8.668,8.5507,8.5928,535706,0
2014-07-03,8.5928,8.6353,8.5336,8.5928,229874,0
2014-07-07,8.5928,8.6861,8.5507,8.5837,450130,0
2014-07-08,8.6182,8.6861,8.5928,8.5928,900388,0
2014-07-09,8.5928,8.6516,8.4919,8.601,383096,0
2014-07-10,8.5837,8.6516,8.5336,8.6272,404313,0
2014-07-11,8.6516,8.677,8.5507,8.5677,472542,0
2014-07-14,8.601,8.677,8.5677,8.6353,373299,0
2014-07-15,8.6353,8.6943,8.5928,8.6598,725459,0
2014-07-16,8.677,8.7186,8.601,8.7186,401738,0
2014-07-17,8.7186,8.7355,8.6516,8.6861,354753,0
2014-07-18,8.668,8.844,8.668,8.8301,296057,0
2014-07-21,8.7851,8.862,8.7447,8.844,286195,0
2014-07-22,8.889,8.9385,8.8208,8.844,345126,0
2014-07-23,8.8704,8.889,8.8117,8.862,251338,0
2014-07-24,8.8797,8.8975,8.8301,8.8531,343637,0
2014-07-25,8.8034,8.8382,8.7447,8.7851,261726,0
2014-07-28,8.7705,8.8531,8.7622,8.8117,170770,0
2014-07-29,8.8531,8.9049,8.8117,8.862,255328,0
2014-07-30,8.889,8.889,8.753,8.7705,233692,0
2014-07-31,8.7267,8.7778,8.6182,8.6598,317524,0
2014-08-01,8.7023,8.753,8.668,8.7355,231225,0
2014-08-04,8.7705,8.7851,8.6861,8.7778,198317,0
2014-08-05,8.7778,8.8975,8.7267,8.8117,305899,0
2014-08-06,8.8117,8.9292,8.753,8.8208,403876,0
2014-08-07,8.8117,8.9479,8.8034,8.9385,295639,0
2014-08-08,8.9209,8.9721,8.7851,8.844,451168,0
2014-08-11,8.844,8.9209,8.8301,8.8531,237330,0
2014-08-12,8.8301,8.889,8.8034,8.8704,284372,0
2014-08-13,8.8531,9.016,8.844,9.0084,203098,0
2014-08-14,8.9896,9.0339,8.9301,8.9301,196970,0
2014-08-15,8.999,9.016,8.8372,8.9123,218755,0
2014-08-18,9.0084,9.0492,8.9731,9.0492,265397,0
2014-08-19,9.0339,9.0947,9.016,9.0947,226190,0
2014-08-20,9.0852,9.1445,9.0339,9.1177,160664,0
2014-08-21,9.1025,9.2458,9.0757,9.1865,277566,0
2014-08-22,9.1955,9.2545,9.0757,9.1541,234741,0
2014-08-25,9.1955,9.2303,9.1025,9.135,144625,0
2014-08-26,9.1177,9.2042,9.1177,9.2042,370602,0
2014-08-27,9.1865,9.2391,9.1025,9.1617,146679,0
2014-08-28,9.1541,9.1865,9.1025,9.1703,245696,0
2014-08-29,9.1445,9.2458,9.135,9.2458,106838,0
2014-09-02,9.2391,9.323,9.1789,9.2894,190065,0
2014-09-03,9.2985,9.4856,9.2806,9.2806,373389,0
2014-09-04,9.2642,9.3592,9.2391,9.2806,204641,0
2014-09-05,9.3053,9.3748,9.2642,9.366,136118,0
2014-09-08,9.3748,9.3914,9.3053,9.3416,212196,0
2014-09-09,9.323,9.366,9.2206,9.2303,247711,0
2014-09-10,9.2129,9.2206,9.016,9.016,299485,0
2014-09-11,8.9896,9.0671,8.9572,8.9896,289854,0
2014-09-12,8.9656,9.0084,8.7086,8.7768,427229,0
2014-09-15,8.8108,8.8372,8.6056,8.6653,342823,0
2014-09-16,8.6833,8.9123,8.6653,8.862,270933,0
2014-09-17,8.889,8.9301,8.8199,8.844,171989,0
2014-09-18,8.8531,8.889,8.7695,8.8025,189699,0
2014-09-19,8.8199,8.8975,8.7429,8.7768,293080,0
2014-09-22,8.7768,8.8291,8.7168,8.7768,211652,0
2014-09-23,8.7841,8.8025,8.6145,8.6145,244279,0
2014-09-24,8.6056,8.6743,8.5462,8.5721,450255,0
2014-09-25,8.5553,8.6236,8.4347,8.5881,327510,0
2014-09-26,8.5881,8.862,8.58,8.8291,258458,0
2014-09-29,8.7604,8.7841,8.6743,8.7249,136923,0
2014-09-30,8.7086,8.8025,8.6482,8.6482,192923,0
2014-10-01,8.6571,8.7695,8.6326,8.7249,271421,0
2014-10-02,8.7168,8.862,8.7168,8.8199,338617,0
2014-10-03,8.9059,8.9811,8.8372,8.9395,257757,0
2014-10-06,8.9395,8.9896,8.8291,8.8372,217234,0
2014-10-07,8.7934,8.8291,8.7604,8.7604,146085,0
2014-10-08,8.7604,8.999,8.7604,8.9395,278857,0
2014-10-09,8.9395,9.016,8.862,8.8704,172933,0
2014-10-10,8.844,8.999,8.8199,8.889,202119,0
2014-10-13,8.8975,9.1789,8.889,9.1264,209858,0
2014-10-14,9.1541,9.3141,8.9656,9.1025,524573,0
2014-10-15,9.0586,9.1865,8.9572,9.1445,315738,0
2014-10-16,9.0586,9.3141,9.0492,9.1703,232369,0
2014-10-17,9.2458,9.2458,8.9896,8.999,197291,0
2014-10-20,8.999,9.135,8.999,9.0416,146950,0
2014-10-21,9.0947,9.135,9.016,9.1025,188662,0
2014-10-22,9.1445,9.2129,9.1025,9.1177,131173,0
2014-10-23,9.1703,9.2894,9.1264,9.2545,229544,0
2014-10-24,9.2739,9.2739,9.1025,9.1541,137520,0
2014-10-27,9.1541,9.2206,9.1101,9.2129,133713,0
2014-10-28,9.2129,9.3914,9.1789,9.3914,257692,0
2014-10-29,9.4005,9.4441,9.3141,9.4253,273694,0
2014-10-30,9.3748,9.4945,9.3748,9.4945,214808,0
2014-10-31,9.572,9.582,9.4688,9.572,295925,0
2014-11-03,9.605,9.761,9.59,9.751,205068,0
2014-11-04,9.707,9.793,9.69,9.776,202444,0
2014-11-05,9.793,9.828,9.657,9.768,216159,0
2014-11-06,9.744,9.793,9.666,9.751,177565,0
2014-11-07,9.776,9.837,9.699,9.837,190476,0
2014-11-10,9.855,9.915,9.828,9.886,322754,0
2014-11-11,9.932,9.932,9.751,9.784,202310,0
2014-11-12,9.735,9.744,9.641,9.716,131677,0
2014-11-13,9.69,9.777,9.621,9.665,123207,0
2014-11-14,9.649,9.674,9.501,9.501,140051,0
2014-11-17,9.501,9.58,9.4569,9.4658,123678,0
2014-11-18,9.4916,9.527,9.4045,9.4817,159482,0
2014-11-19,9.501,9.518,9.37,9.37,133035,0
2014-11-20,9.3611,9.4411,9.3543,9.3954,99078,0
2014-11-21,9.4916,9.4916,9.3093,9.3181,145692,0
2014-11-24,9.37,9.4312,9.3543,9.4144,127277,0
2014-11-25,9.4312,9.4658,9.3954,9.4658,126407,0
2014-11-26,9.4569,9.649,9.4569,9.649,105071,0
2014-11-28,9.63,9.752,9.63,9.707,100840,0
2014-12-01,9.665,9.725,9.589,9.699,181855,0
2014-12-02,9.716,9.88,9.674,9.839,160350,0
2014-12-03,9.83,9.848,9.744,9.784,193754,0
2014-12-04,9.762,9.812,9.744,9.769,261265,0
2014-12-05,9.735,9.784,9.674,9.735,214947,0
2014-12-08,9.725,9.821,9.683,9.683,125328,0
2014-12-09,9.683,9.899,9.58,9.889,196884,0
2014-12-10,9.735,9.812,9.707,9.716,202580,0
2014-12-11,9.665,9.699,9.37,9.3886,259561,0
2014-12-12,9.2836,9.3367,9.2226,9.2226,227818,0
2014-12-15,9.2836,9.3886,9.1551,9.1627,316362,0
2014-12-16,9.136,9.3797,9.1187,9.3269,268017,0
2014-12-17,9.3269,9.562,9.3015,9.562,247029,0
2014-12-18,9.665,9.665,9.448,9.518,216959,0
2014-12-19,9.4817,9.683,9.4747,9.589,343376,0
2014-12-22,9.621,9.848,9.589,9.804,160329,0
2014-12-23,9.804,9.848,9.735,9.812,205283,0
2014-12-24,9.855,9.908,9.794,9.872,109796,0
2014-12-26,9.899,9.935,9.812,9.855,177683,0
2014-12-29,9.848,9.88,9.784,9.88,154727,0
2014-12-30,9.848,9.88,9.744,9.777,152870,0
2014-12-31,9.83,9.908,9.562,9.589,231376,0
2015-01-02,9.64,9.699,9.571,9.665,203554,0
2015-01-05,9.64,9.872,9.64,9.83,180154,0
2015-01-06,9.855,9.986,9.794,9.908,221824,0
2015-01-07,9.95,10.091,9.864,10.072,169329,0
2015-01-08,10.159,10.176,10.003,10.091,296606,0
2015-01-09,10.062,10.193,10.02,10.132,247294,0
2015-01-12,10.142,10.176,10.072,10.176,161965,0
2015-01-13,10.185,10.334,10.159,10.296,524025,0
2015-01-14,10.193,10.296,10.176,10.255,290232,0
2015-01-15,10.245,10.245,10.055,10.082,264157,0
2015-01-16,10.062,10.384,10.028,10.375,415989,0
2015-01-20,10.349,10.393,10.236,10.28,163875,0
2015-01-21,10.28,10.288,10.185,10.185,121264,0
2015-01-22,10.202,10.325,10.159,10.288,432430,0
2015-01-23,10.325,10.393,10.132,10.28,774375,0
2015-01-26,10.263,10.454,10.193,10.445,184246,0
2015-01-27,10.384,10.393,10.255,10.315,275024,0
2015-01-28,10.325,10.393,10.228,10.315,240032,0
2015-01-29,10.305,10.409,10.193,10.409,171958,0
2015-01-30,10.315,10.384,10.202,10.228,314770,0
2015-02-02,10.228,10.236,9.977,10.091,179080,0
2015-02-03,10.106,10.28,10.091,10.219,164819,0
2015-02-04,10.219,10.236,10.159,10.193,130917,0
2015-02-05,10.236,10.375,10.151,10.34,174357,0
2015-02-06,10.384,10.393,10.193,10.255,229292,0
2015-02-09,10.272,10.384,10.228,10.228,174035,0
2015-02-10,10.245,10.28,10.091,10.272,201129,0
2015-02-11,10.228,10.296,10.099,10.159,146090,0
2015-02-12,10.176,10.432,10.132,10.432,193823,0
2015-02-13,10.396,10.396,10.202,10.289,220463,0
2015-02-17,10.265,10.36,10.09,10.098,327050,0
2015-02-18,10.114,10.176,10.011,10.159,284526,0
2015-02-19,10.159,10.159,10.001,10.011,145480,0
2015-02-20,10.035,10.114,10.001,10.09,125770,0
2015-02-23,10.09,10.122,10.011,10.071,134897,0
2015-02-24,10.044,10.044,9.904,9.983,136483,0
2015-02-25,9.983,10.122,9.974,10.035,119107,0
2015-02-26,10.053,10.081,9.904,9.956,109306,0
2015-02-27,9.932,10.011,9.869,9.885,245821,0
2015-03-02,9.885,10.019,9.756,9.789,271416,0
2015-03-03,9.789,9.853,9.739,9.756,136105,0
2015-03-04,9.719,9.748,9.563,9.659,704241,0
2015-03-05,9.659,9.808,9.659,9.756,238699,0
2015-03-06,9.668,9.685,9.4203,9.4569,205526,0
2015-03-09,9.4817,9.572,9.4302,9.4302,217040,0
2015-03-10,9.4134,9.719,9.3347,9.668,357478,0
2015-03-11,9.65,9.65,9.4658,9.563,298316,0
2015-03-12,9.596,9.719,9.533,9.692,294899,0
2015-03-13,9.659,9.702,9.519,9.65,133256,0
2015-03-16,9.702,9.719,9.59,9.596,171786,0
2015-03-17,9.572,9.685,9.553,9.613,151153,0
2015-03-18,9.613,9.756,9.563,9.748,169051,0
2015-03-19,9.702,9.765,9.677,9.702,134053,0
2015-03-20,9.765,9.939,9.702,9.932,378225,0
2015-03-23,9.885,10.071,9.869,10.071,204501,0
2015-03-24,10.053,10.081,9.843,9.853,252148,0
2015-03-25,9.904,9.924,9.596,9.596,199144,0
2015-03-26,9.596,9.719,9.519,9.581,199599,0
2015-03-27,9.581,9.719,9.581,9.685,172355,0
2015-03-30,9.685,9.799,9.642,9.748,134510,0
2015-03-31,9.71,9.799,9.668,9.748,102451,0
2015-04-01,9.692,9.853,9.685,9.799,141463,0
2015-04-02,9.739,9.914,9.739,9.825,151153,0
2015-04-06,9.799,9.853,9.756,9.799,102818,0
2015-04-07,9.772,9.817,9.642,9.65,119901,0
2015-04-08,9.65,9.825,9.65,9.789,75006,0
2015-04-09,9.817,9.817,9.519,9.528,120358,0
2015-04-10,9.519,9.563,9.4817,9.501,189682,0
2015-04-13,9.448,9.4747,9.4045,9.4134,106925,0
2015-04-14,9.3876,9.4916,9.3778,9.3778,245767,0
2015-04-15,9.3435,9.448,9.3063,9.3249,148776,0
2015-04-16,9.2995,9.3611,9.2545,9.2995,189200,0
2015-04-17,9.2545,9.2995,9.1769,9.1935,228097,0
2015-04-20,9.2381,9.2995,9.2022,9.2458,158026,0
2015-04-21,9.2739,9.3435,9.2545,9.2995,179060,0
2015-04-22,9.2894,9.3435,9.2739,9.3347,151247,0
2015-04-23,9.2806,9.3435,9.2806,9.3435,159589,0
2015-04-24,9.368,9.4569,9.3523,9.4302,86579,0
2015-04-27,9.4302,9.4916,9.3611,9.4302,116156,0
2015-04-28,9.4401,9.563,9.4134,9.519,159589,0
2015-04-29,9.4747,9.4747,9.3063,9.3347,138045,0
2015-04-30,9.3249,9.3249,8.9914,9.0623,286577,0
2015-05-01,9.1138,9.1502,9.0358,9.0793,138500,0
2015-05-04,9.089,9.1234,9.0179,9.0709,148418,0
2015-05-05,9.0273,9.0273,8.799,8.8422,249298,0
2015-05-06,8.9572,8.9572,8.7814,8.8602,224006,0
2015-05-07,8.9572,8.9656,8.7814,8.9216,280160,0
2015-05-08,8.9216,9.1234,8.9039,8.9572,296948,0
2015-05-11,8.9572,8.9572,8.8081,8.8339,220915,0
2015-05-12,8.7814,8.799,8.5881,8.7814,312652,0
2015-05-13,8.7639,8.8521,8.6571,8.6571,296429,0
2015-05-14,8.6653,8.8348,8.6653,8.799,243429,0
2015-05-15,8.8081,8.8611,8.7457,8.799,306247,0
2015-05-18,8.7814,8.8431,8.7365,8.799,227075,0
2015-05-19,8.8081,8.8611,8.7639,8.7732,189647,0
2015-05-20,8.7897,8.8348,8.6924,8.7897,163036,0
2015-05-21,8.7814,8.7897,8.6833,8.6924,155287,0
2015-05-22,8.7106,8.7897,8.6833,8.7106,164270,0
2015-05-26,8.6833,8.7186,8.6209,8.6482,167595,0
2015-05-27,8.6482,8.7814,8.6301,8.7639,174154,0
2015-05-28,8.7457,8.7548,8.6833,8.7277,111610,0
2015-05-29,8.7014,8.7186,8.523,8.5853,902759,0
2015-06-01,8.6028,8.7106,8.5499,8.6391,189012,0
2015-06-02,8.5947,8.6653,8.5408,8.5677,237756,0
2015-06-03,8.5677,8.5947,8.4697,8.4874,172244,0
2015-06-04,8.4963,8.5499,8.4608,8.523,184257,0
2015-06-05,8.4874,8.5677,8.4608,8.5408,206939,0
2015-06-08,8.5586,8.5586,8.4697,8.4963,93420,0
2015-06-09,8.5499,8.5499,8.3628,8.3807,380078,0
2015-06-10,8.3984,8.5408,8.3717,8.4963,278670,0
2015-06-11,8.4963,8.4963,8.4073,8.434,166312,0
2015-06-12,8.3984,8.4163,8.336,8.3539,184706,0
2015-06-15,8.3272,8.3717,8.2827,8.3005,281720,0
2015-06-16,8.3094,8.4163,8.2827,8.3807,212889,0
2015-06-17,8.4163,8.452,8.336,8.443,173814,0
2015-06-18,8.452,8.4963,8.434,8.4786,519200,0
2015-06-19,8.4786,8.6209,8.4073,8.5764,586682,0
2015-06-22,8.5947,8.6391,8.5321,8.5408,170896,0
2015-06-23,8.4963,8.5764,8.4608,8.523,274845,0
2015-06-24,8.523,8.5408,8.4697,8.5052,155737,0
2015-06-25,8.523,8.5853,8.5142,8.5408,654277,0
2015-06-26,8.5499,8.7639,8.5499,8.7457,812707,0
2015-06-29,8.7365,8.7732,8.5586,8.5947,331012,0
2015-06-30,8.6743,8.6833,8.6028,8.6571,390063,0
2015-07-01,8.5947,8.7548,8.5499,8.7457,261285,0
2015-07-02,8.7732,8.9142,8.7365,8.7814,304512,0
2015-07-06,8.7277,8.9236,8.7277,8.8704,281046,0
2015-07-07,8.8975,8.9142,8.7897,8.8611,295304,0
2015-07-08,8.8173,8.8611,8.7814,8.8081,172129,0
2015-07-09,8.8704,8.8704,8.7186,8.7548,268469,0
2015-07-10,8.7897,8.9059,8.7457,8.7814,213677,0
2015-07-13,8.7732,8.8704,8.7277,8.7639,307656,0
2015-07-14,8.7365,8.799,8.7106,8.7732,236121,0
2015-07-15,8.7639,8.8081,8.7014,8.7897,244002,0
2015-07-16,8.7897,8.8611,8.7897,8.8265,238379,0
2015-07-17,8.8348,8.8348,8.7732,8.7732,148213,0
2015-07-20,8.7897,8.7897,8.6924,8.7457,74108,0
2015-07-21,8.7186,8.8348,8.7014,8.7106,152032,0
2015-07-22,8.7277,8.7897,8.6833,8.6924,142825,0
2015-07-23,8.7106,8.7106,8.4786,8.5321,238491,0
2015-07-24,8.5142,8.7457,8.4786,8.6833,1005162,0
2015-07-27,8.6833,8.7639,8.6653,8.7014,606669,0
2015-07-28,8.7186,8.8081,8.612,8.7277,249719,0
2015-07-29,8.7186,8.7814,8.5853,8.7639,345383,0
2015-07-30,8.7365,8.9858,8.6653,8.8348,390074,0
2015-07-31,8.8348,8.9422,8.8265,8.9236,287447,0
2015-08-03,8.889,8.9506,8.8173,8.8975,253131,0
2015-08-04,8.889,8.9858,8.8521,8.9059,262182,0
2015-08-05,8.8611,8.9422,8.8173,8.8611,377273,0
2015-08-06,8.8704,8.9059,8.5853,8.7457,278099,0
2015-08-07,8.6653,8.7106,8.5499,8.5853,200201,0
2015-08-10,8.6482,8.6482,8.4786,8.5408,328766,0
2015-08-11,8.4608,8.7277,8.4608,8.7186,228414,0
2015-08-12,8.6571,8.7814,8.6209,8.7457,294633,0
2015-08-13,8.6734,8.8274,8.6372,8.8089,281729,0
2015-08-14,8.7639,8.8816,8.7365,8.8816,196149,0
2015-08-17,8.7732,8.8816,8.7277,8.8629,323966,0
2015-08-18,8.8274,9.0264,8.7548,9.0169,388095,0
2015-08-19,9.0264,9.0349,8.8629,8.9628,237722,0
2015-08-20,8.9357,9.0349,8.8447,8.945,191947,0
2015-08-21,8.8366,8.9087,8.7732,8.8089,253535,0
2015-08-24,8.7004,8.7186,8.4383,8.4383,373663,0
2015-08-25,8.601,8.6734,8.194,8.3206,463503,0
2015-08-26,8.4563,8.5016,8.2573,8.4653,407333,0
2015-08-27,8.5377,8.6281,8.3929,8.5829,282944,0
2015-08-28,8.556,8.7277,8.5286,8.6643,325512,0
2015-08-31,8.601,8.6643,8.565,8.61,302184,0
2015-09-01,8.5468,8.565,8.3206,8.3297,294111,0
2015-09-02,8.4383,8.4743,8.3388,8.4111,153688,0
2015-09-03,8.4471,8.4743,8.3658,8.3658,151478,0
2015-09-04,8.2755,8.3388,8.1579,8.2301,239711,0
2015-09-08,8.3388,8.4743,8.3026,8.3297,183102,0
2015-09-09,8.4111,8.4201,8.2755,8.2846,174920,0
2015-09-10,8.2663,8.3479,8.212,8.2846,205744,0
2015-09-11,8.2301,8.3837,8.2212,8.3297,297760,0
2015-09-14,8.3206,8.3568,8.2755,8.3568,182436,0
2015-09-15,8.3568,8.3929,8.3116,8.3568,223831,0
2015-09-16,8.3749,8.3837,8.3388,8.3388,265254,0
2015-09-17,8.3479,8.6914,8.3388,8.61,362625,0
2015-09-18,8.5286,8.7821,8.5286,8.61,441830,0
2015-09-21,8.6463,8.7186,8.6192,8.7004,147057,0
2015-09-22,8.6372,8.7457,8.61,8.61,154686,0
2015-09-23,8.6734,8.7732,8.61,8.6824,100065,0
2015-09-24,8.6463,8.7186,8.592,8.6734,199697,0
2015-09-25,8.7096,8.7548,8.61,8.6281,195708,0
2015-09-28,8.6192,8.6192,8.4743,8.5377,235669,0
2015-09-29,8.5377,8.8274,8.5286,8.7997,331152,0
2015-09-30,8.8182,8.891,8.7548,8.8182,296213,0
2015-10-01,8.8447,8.9896,8.7906,8.9801,228765,0
2015-10-02,8.999,9.0349,8.8816,9.0349,182106,0
2015-10-05,9.0433,9.271,8.999,9.2613,398842,0
2015-10-06,9.271,9.3151,9.1809,9.2797,310365,0
2015-10-07,9.3435,9.4055,9.2342,9.4055,348843,0
2015-10-08,9.4233,9.4866,9.3337,9.3964,202671,0
2015-10-09,9.4055,9.4055,9.271,9.3435,166406,0
2015-10-12,9.3435,9.4609,9.3435,9.3788,205821,0
2015-10-13,9.3239,9.4154,9.271,9.2975,151590,0
2015-10-14,9.2613,9.3239,9.1158,9.1158,160765,0
2015-10-15,9.1254,9.271,9.1158,9.2439,267022,0
2015-10-16,9.271,9.3964,9.2439,9.3886,137326,0
2015-10-19,9.3788,9.4777,9.3337,9.4688,164882,0
2015-10-20,9.4688,9.54,9.4609,9.54,134521,0
2015-10-21,9.595,9.642,9.4866,9.4965,155791,0
2015-10-22,9.54,9.686,9.531,9.678,226223,0
2015-10-23,9.678,9.694,9.56,9.622,197585,0
2015-10-26,9.632,9.632,9.4965,9.56,127706,0
2015-10-27,9.531,9.579,9.4154,9.4777,153579,0
2015-10-28,9.4866,9.579,9.3239,9.57,205989,0
2015-10-29,9.57,9.579,9.3788,9.4431,181110,0
2015-10-30,9.4866,9.4866,9.3053,9.4154,202341,0
2015-11-02,9.4055,9.55,9.3964,9.55,133583,0
2015-11-03,9.525,9.579,9.4154,9.54,145617,0
2015-11-04,9.525,9.56,9.4332,9.4777,165025,0
2015-11-05,9.4866,9.57,9.4431,9.56,110016,0
2015-11-06,9.4777,9.579,9.2797,9.3964,200351,0
2015-11-09,9.3151,9.3337,9.134,9.1885,175098,0
2015-11-10,9.1617,9.3053,9.1617,9.271,111564,0
2015-11-11,9.2613,9.2797,9.1713,9.2159,125164,0
2015-11-12,9.2439,9.2439,9.0416,9.0966,183491,0
2015-11-13,9.0416,9.1138,8.959,8.9769,171412,0
2015-11-16,8.959,9.0416,8.959,9.0142,177723,0
2015-11-17,9.0416,9.1138,9.0236,9.0236,133102,0
2015-11-18,9.0966,9.133,8.9858,9.1138,168255,0
2015-11-19,9.1138,9.2062,9.0966,9.2062,132339,0
2015-11-20,9.2526,9.575,9.2526,9.536,210373,0
2015-11-23,9.4638,9.629,9.4638,9.566,149754,0
2015-11-24,9.556,9.602,9.446,9.593,83686,0
2015-11-25,9.575,9.61,9.51,9.602,77053,0
2015-11-27,9.585,9.692,9.546,9.676,118737,0
2015-11-30,9.692,9.712,9.556,9.575,229308,0
2015-12-01,9.593,9.649,9.556,9.639,80932,0
2015-12-02,9.639,9.639,9.501,9.501,79885,0
2015-12-03,9.501,9.529,9.3543,9.3631,110744,0
2015-12-04,9.3719,9.585,9.3445,9.3992,120369,0
2015-12-07,9.4084,9.4272,9.2985,9.3543,140828,0
2015-12-08,9.3445,9.4084,9.2623,9.3073,88244,0
2015-12-09,9.2159,9.3543,9.2159,9.3171,119280,0
2015-12-10,9.2623,9.2623,9.0236,9.1062,308757,0
2015-12-11,9.0142,9.0331,8.7291,9.0331,534257,0
2015-12-14,8.9684,9.0501,8.931,9.0236,268204,0
2015-12-15,9.088,9.4084,9.0331,9.3719,405400,0
2015-12-16,9.4549,9.794,9.4084,9.768,477772,0
2015-12-17,9.776,9.813,9.676,9.749,204060,0
2015-12-18,9.721,9.823,9.566,9.731,1104320,0
2015-12-21,9.823,9.823,9.536,9.602,247267,0
2015-12-22,9.629,9.692,9.546,9.593,194764,0
2015-12-23,9.585,9.702,9.566,9.658,144093,0
2015-12-24,9.629,9.741,9.602,9.702,84291,0
2015-12-28,9.712,9.776,9.585,9.749,189568,0
2015-12-29,9.784,9.823,9.759,9.823,193417,0
2015-12-30,9.823,9.823,9.749,9.759,173842,0
2015-12-31,9.776,9.776,9.602,9.61,166335,0
2016-01-04,9.585,9.585,9.3445,9.529,337761,0
2016-01-05,9.529,9.813,9.529,9.804,223070,0
2016-01-06,9.731,9.905,9.731,9.877,295696,0
2016-01-07,9.741,9.823,9.676,9.712,201468,0
2016-01-08,9.741,9.768,9.575,9.585,171480,0
2016-01-11,9.593,9.743,9.593,9.684,192924,0
2016-01-12,9.692,9.702,9.3631,9.4728,221081,0
2016-01-13,9.4638,9.4737,9.1617,9.2062,210711,0
2016-01-14,9.2246,9.2623,9.089,9.1607,265894,0
2016-01-15,8.9858,9.0784,8.959,9.0689,272313,0
2016-01-19,9.1522,9.2526,9.0784,9.1885,284704,0
2016-01-20,9.1062,9.1607,8.8485,9.0596,408371,0
2016-01-21,9.0596,9.2342,8.9953,9.1234,206569,0
2016-01-22,9.2159,9.3992,9.1426,9.3719,215789,0
2016-01-25,9.3543,9.4183,9.2806,9.3073,166039,0
2016-01-26,9.3171,9.4638,9.3171,9.4272,191006,0
2016-01-27,9.4272,9.4371,9.2342,9.2439,162356,0
2016-01-28,9.2884,9.3992,9.2526,9.2806,224841,0
2016-01-29,9.2985,9.4549,9.2985,9.446,441427,0
2016-02-01,9.4084,9.501,9.3914,9.446,219860,0
2016-02-02,9.3914,9.4084,9.2439,9.3073,181924,0
2016-02-03,9.3445,9.4371,9.2806,9.3445,185135,0
2016-02-04,9.3543,9.3992,9.2719,9.3543,178652,0
2016-02-05,9.3543,9.566,9.3171,9.51,408166,0
2016-02-08,9.51,9.629,9.3445,9.602,292135,0
2016-02-09,9.556,9.896,9.546,9.823,554621,0
2016-02-10,9.813,9.978,9.712,9.934,596888,0
2016-02-11,9.747,9.905,9.698,9.811,514924,0
2016-02-12,9.811,9.905,9.756,9.84,382751,0
2016-02-16,9.85,9.934,9.831,9.867,227290,0
2016-02-17,9.85,9.989,9.811,9.85,313208,0
2016-02-18,9.885,10.241,9.85,10.202,445878,0
2016-02-19,10.166,10.268,10.118,10.148,427412,0
2016-02-22,10.176,10.371,10.176,10.241,338738,0
2016-02-23,10.231,10.351,10.118,10.128,340438,0
2016-02-24,10.092,10.176,10.012,10.138,218472,0
2016-02-25,10.138,10.389,10.138,10.343,152462,0
2016-02-26,10.399,10.463,10.268,10.268,237550,0
2016-02-29,10.25,10.445,10.25,10.335,398796,0
2016-03-01,10.436,10.473,10.352,10.436,168024,0
2016-03-02,10.428,10.463,10.371,10.445,215057,0
2016-03-03,10.436,10.493,10.362,10.483,252019,0
2016-03-04,10.473,10.473,10.389,10.445,223876,0
2016-03-07,10.473,10.483,10.389,10.436,207965,0
2016-03-08,10.399,10.445,10.335,10.379,285257,0
2016-03-09,10.445,10.604,10.409,10.549,262574,0
2016-03-10,10.549,10.557,10.222,10.315,277963,0
2016-03-11,10.325,10.455,10.315,10.455,266367,0
2016-03-14,10.428,10.428,10.268,10.352,253577,0
2016-03-15,10.362,10.379,10.268,10.325,226562,0
2016-03-16,10.315,10.419,10.27,10.379,240181,0
2016-03-17,10.379,10.875,10.343,10.782,581849,0
2016-03-18,10.846,10.846,10.633,10.744,840978,0
2016-03-21,10.791,10.791,10.557,10.614,200300,0
2016-03-22,10.614,10.614,10.399,10.549,309034,0
2016-03-23,10.549,10.66,10.549,10.549,309548,0
2016-03-24,10.511,10.846,10.503,10.753,334749,0
2016-03-28,10.837,10.865,10.717,10.791,233602,0
2016-03-29,10.801,11.22,10.763,11.181,490430,0
2016-03-30,11.191,11.201,11.088,11.107,249890,0
2016-03-31,11.097,11.107,11.004,11.088,204180,0
2016-04-01,11.004,11.135,10.995,11.07,140519,0
2016-04-04,11.08,11.107,10.969,11.004,155440,0
2016-04-05,10.903,11.013,10.903,10.979,174408,0
2016-04-06,10.929,11.023,10.885,10.995,195264,0
2016-04-07,10.959,10.995,10.763,10.885,177695,0
2016-04-08,10.911,10.995,10.875,10.959,156509,0
2016-04-11,11.053,11.097,10.979,10.988,185791,0
2016-04-12,10.959,10.988,10.865,10.929,160690,0
2016-04-13,10.875,10.949,10.837,10.949,250918,0
2016-04-14,10.939,10.949,10.827,10.837,119924,0
2016-04-15,10.827,10.949,10.809,10.885,226319,0
2016-04-18,10.939,10.939,10.837,10.921,180322,0
2016-04-19,10.929,10.995,10.895,10.929,167554,0
2016-04-20,10.903,10.903,10.708,10.717,112231,0
2016-04-21,10.669,10.744,10.463,10.503,297061,0
2016-04-22,10.511,10.65,10.511,10.614,252996,0
2016-04-25,10.595,10.717,10.571,10.708,115599,0
2016-04-26,10.734,10.846,10.725,10.801,159576,0
2016-04-27,10.818,10.818,10.66,10.782,163173,0
2016-04-28,10.753,10.837,10.74,10.801,141609,0
2016-04-29,10.772,10.801,10.633,10.725,161265,0
2016-05-02,10.744,10.856,10.734,10.827,207643,0
2016-05-03,10.846,10.979,10.763,10.959,328031,0
2016-05-04,10.939,11.181,10.885,11.08,384675,0
2016-05-05,11.146,11.284,11.107,11.239,280009,0
2016-05-06,11.239,11.284,11.164,11.266,212064,0
2016-05-09,11.284,11.417,11.258,11.35,303204,0
2016-05-10,11.35,11.388,11.239,11.284,244160,0
2016-05-11,11.248,11.266,11.063,11.173,572743,0
2016-05-12,11.106,11.371,11.096,11.315,428170,0
2016-05-13,11.221,11.352,11.096,11.306,303605,0
2016-05-16,11.286,11.352,11.211,11.315,325704,0
2016-05-17,11.286,11.325,10.936,11.011,259436,0
2016-05-18,11.011,11.07,10.786,10.936,232133,0
2016-05-19,10.917,10.99,10.796,10.891,157830,0
2016-05-20,10.891,10.994,10.861,10.985,169197,0
2016-05-23,11.002,11.061,10.927,11.011,160965,0
2016-05-24,11.07,11.24,11.07,11.231,320895,0
2016-05-25,11.258,11.258,11.07,11.155,203078,0
2016-05-26,11.155,11.262,11.136,11.191,224482,0
2016-05-27,11.136,11.286,11.136,11.286,186401,0
2016-05-31,11.286,11.286,11.126,11.24,493391,0
2016-06-01,11.211,11.371,11.211,11.306,201641,0
2016-06-02,11.315,11.352,11.258,11.352,190628,0
2016-06-03,11.362,11.57,11.352,11.475,217179,0
2016-06-06,11.457,11.56,11.352,11.457,190094,0
2016-06-07,11.428,11.693,11.428,11.646,319449,0
2016-06-08,11.693,11.976,11.627,11.948,752306,0
2016-06-09,11.836,12.175,11.836,12.156,854468,0
2016-06-10,12.071,12.165,12.024,12.118,228778,0
2016-06-13,12.11,12.212,12.071,12.09,288335,0
2016-06-14,12.071,12.156,11.976,12.127,270686,0
2016-06-15,12.127,12.138,11.976,12.09,384423,0
2016-06-16,12.1,12.288,12.062,12.25,292975,0
2016-06-17,12.27,12.27,12.052,12.185,829887,0
2016-06-20,12.25,12.383,12.224,12.307,351392,0
2016-06-21,12.373,12.43,12.327,12.345,234480,0
2016-06-22,12.355,12.355,12.195,12.232,203849,0
2016-06-23,12.288,12.307,12.195,12.241,184408,0
2016-06-24,11.929,12.241,11.882,12.204,685965,0
2016-06-27,12.147,12.27,12.081,12.25,297685,0
2016-06-28,12.26,12.373,12.165,12.288,393959,0
2016-06-29,12.288,12.468,12.241,12.373,317166,0
2016-06-30,12.383,12.534,12.327,12.534,257167,0
2016-07-01,12.553,12.61,12.468,12.515,205719,0
2016-07-05,12.43,12.714,12.43,12.677,329523,0
2016-07-06,12.658,12.762,12.619,12.723,217666,0
2016-07-07,12.752,12.752,12.468,12.488,129595,0
2016-07-08,12.61,12.762,12.534,12.762,250044,0
2016-07-11,12.677,12.856,12.591,12.837,251010,0
2016-07-12,12.818,12.818,12.648,12.762,246900,0
2016-07-13,12.771,12.838,12.704,12.827,271203,0
2016-07-14,12.789,12.818,12.629,12.648,223134,0
2016-07-15,12.685,12.714,12.553,12.694,221315,0
2016-07-18,12.704,12.808,12.694,12.752,331310,0
2016-07-19,12.704,12.874,12.573,12.874,609758,0
2016-07-20,12.874,12.969,12.771,12.959,485196,0
2016-07-21,12.941,13.036,12.856,13.017,212909,0
2016-07-22,13.045,13.177,12.997,13.101,282793,0
2016-07-25,13.131,13.206,12.988,13.017,139428,0
2016-07-26,13.017,13.082,12.922,12.969,200722,0
2016-07-27,12.912,12.941,12.762,12.893,192801,0
2016-07-28,12.932,12.997,12.893,12.932,164743,0
2016-07-29,12.893,13.157,12.893,13.064,331675,0
2016-08-01,13.045,13.157,13.007,13.14,192423,0
2016-08-02,13.14,13.14,12.912,12.912,171772,0
2016-08-03,12.874,12.874,12.694,12.808,266886,0
2016-08-04,12.884,12.893,12.743,12.799,458852,0
2016-08-05,12.922,13.121,12.794,12.988,290348,0
2016-08-08,13.007,13.186,12.893,13.064,311518,0
2016-08-09,13.045,13.225,12.988,13.216,333589,0
2016-08-10,13.216,13.235,13.08,13.196,358004,0
2016-08-11,13.177,13.253,13.1,13.206,374446,0
2016-08-12,13.157,13.339,13.129,13.206,284235,0
2016-08-15,13.11,13.243,13.052,13.062,417116,0
2016-08-16,13.052,13.052,12.929,13.015,347606,0
2016-08-17,13.005,13.062,12.909,13.043,337489,0
2016-08-18,13.024,13.186,13.005,13.1,362267,0
2016-08-19,13.071,13.216,12.985,13.206,528534,0
2016-08-22,13.206,13.348,13.167,13.339,396542,0
2016-08-23,13.348,13.511,13.348,13.464,301135,0
2016-08-24,13.444,13.464,13.311,13.368,442574,0
2016-08-25,13.368,13.493,13.321,13.464,420397,0
2016-08-26,13.474,13.626,13.292,13.378,315416,0
2016-08-29,13.378,13.55,13.368,13.511,217538,0
2016-08-30,13.484,13.52,13.373,13.511,228964,0
2016-08-31,13.511,13.511,13.262,13.388,646196,0
2016-09-01,13.388,13.53,13.388,13.464,433943,0
2016-09-02,13.55,14.057,13.55,13.865,773009,0
2016-09-06,13.875,14.027,13.818,13.981,527388,0
2016-09-07,13.941,14.268,13.941,14.268,498420,0
2016-09-08,14.268,14.268,14.076,14.191,430071,0
2016-09-09,14.037,14.181,13.493,13.493,508171,0
2016-09-12,13.398,13.626,13.339,13.579,633754,0
2016-09-13,13.454,13.484,13.206,13.206,562914,0
2016-09-14,13.206,13.206,13.024,13.043,621234,0
2016-09-15,12.995,13.235,12.976,13.043,553842,0
2016-09-16,13.071,13.339,12.995,13.311,2363382,0
2016-09-19,13.321,13.378,13.23,13.378,387205,0
2016-09-20,13.398,13.502,13.243,13.253,295228,0
2016-09-21,13.302,13.444,13.043,13.444,397277,0
2016-09-22,13.55,13.904,13.55,13.894,479865,0
2016-09-23,13.818,13.971,13.683,13.951,334403,0
2016-09-26,13.875,14.009,13.846,13.981,384556,0
2016-09-27,14.027,14.047,13.678,13.703,232465,0
2016-09-28,13.769,13.865,13.683,13.818,199051,0
2016-09-29,13.751,13.799,13.55,13.674,236973,0
2016-09-30,13.76,13.875,13.588,13.646,360268,0
2016-10-03,13.588,13.636,13.262,13.321,246809,0
2016-10-04,13.262,13.311,12.919,13.043,490178,0
2016-10-05,13.1,13.167,12.603,12.612,456931,0
2016-10-06,12.575,12.747,12.365,12.641,322685,0
2016-10-07,12.698,12.875,12.498,12.507,405684,0
2016-10-10,12.527,12.671,12.527,12.565,420209,0
2016-10-11,12.565,12.584,12.326,12.355,308027,0
2016-10-12,12.365,12.603,12.355,12.594,183084,0
2016-10-13,12.622,12.762,12.603,12.698,411036,0
2016-10-14,12.671,12.747,12.555,12.68,211775,0
2016-10-17,12.661,12.929,12.651,12.909,518744,0
2016-10-18,13.024,13.167,12.919,13.167,427949,0
2016-10-19,13.13,13.225,13.071,13.196,798936,0
2016-10-20,13.186,13.373,13.177,13.321,604537,0
2016-10-21,13.225,13.407,13.225,13.398,645537,0
2016-10-24,13.474,13.674,13.33,13.388,326289,0
2016-10-25,13.378,13.454,13.343,13.368,266624,0
2016-10-26,13.262,13.292,12.909,12.929,360361,0
2016-10-27,12.929,12.985,12.737,12.862,527864,0
2016-10-28,12.899,12.995,12.794,12.813,183761,0
2016-10-31,12.899,13.071,12.774,13.071,329391,0
2016-11-01,13.015,13.015,12.689,12.757,433864,0
2016-11-02,12.774,12.87,12.383,12.383,435620,0
2016-11-03,12.431,12.507,12.355,12.383,226098,0
2016-11-04,12.393,12.632,12.36,12.603,308260,0
2016-11-07,12.698,12.853,12.689,12.813,249462,0
2016-11-08,12.757,12.966,12.737,12.919,221559,0
2016-11-09,12.546,12.985,12.441,12.976,452427,0
2016-11-10,12.898,12.938,12.492,12.764,442249,0
2016-11-11,12.667,13.102,12.667,12.957,716600,0
2016-11-14,12.957,13.082,12.811,12.976,475159,0
2016-11-15,12.948,13.025,12.657,12.811,438241,0
2016-11-16,12.841,13.005,12.773,12.976,299508,0
2016-11-17,12.976,13.122,12.898,12.918,251170,0
2016-11-18,12.889,13.169,12.889,13.141,171878,0
2016-11-21,13.567,13.567,13.063,13.228,329767,0
2016-11-22,13.276,13.412,13.228,13.373,249189,0
2016-11-23,13.276,13.421,13.189,13.412,218041,0
2016-11-25,13.44,13.61,13.44,13.605,117382,0
2016-11-28,13.576,13.664,13.43,13.576,206414,0
2016-11-29,13.711,14.195,13.518,14.117,567122,0
2016-11-30,14.06,14.06,13.527,13.586,568984,0
2016-12-01,13.537,13.567,13.256,13.363,361320,0
2016-12-02,13.276,13.508,12.869,13.353,376638,0
2016-12-05,13.383,13.527,13.276,13.363,466693,0
2016-12-06,13.363,13.576,13.315,13.537,243136,0
2016-12-07,13.547,13.847,13.518,13.789,336960,0
2016-12-08,13.789,13.925,13.711,13.808,438677,0
2016-12-09,13.828,13.934,13.76,13.779,303945,0
2016-12-12,13.702,13.886,13.654,13.847,302474,0
2016-12-13,13.847,13.895,13.721,13.886,369742,0
2016-12-14,13.886,13.895,13.46,13.48,386522,0
2016-12-15,13.48,13.6,13.383,13.48,461931,0
2016-12-16,13.595,13.953,13.499,13.692,1377235,0
2016-12-19,13.741,13.973,13.682,13.963,356985,0
2016-12-20,14.03,14.351,13.983,14.351,655233,0
2016-12-21,14.341,14.495,14.264,14.264,501501,0
2016-12-22,14.224,14.388,14.127,14.273,360518,0
2016-12-23,14.321,14.388,14.224,14.361,242018,0
2016-12-27,14.321,14.485,14.05,14.408,190026,0
2016-12-28,14.331,14.378,14.157,14.254,273749,0
2016-12-29,14.321,14.505,14.254,14.495,254835,0
2016-12-30,14.475,14.858,14.428,14.746,954479,0
2017-01-03,14.796,14.853,14.456,14.553,424232,0
2017-01-04,14.525,14.756,14.525,14.699,451732,0
2017-01-05,14.699,14.756,14.582,14.699,444667,0
2017-01-06,14.602,14.766,14.567,14.709,278692,0
2017-01-09,14.728,14.728,14.461,14.475,255288,0
2017-01-10,14.515,14.553,14.369,14.428,262388,0
2017-01-11,14.398,14.418,14.254,14.351,380455,0
2017-01-12,14.341,14.418,14.186,14.378,242045,0
2017-01-13,14.361,14.465,14.295,14.341,156414,0
2017-01-17,14.321,14.408,14.264,14.351,275207,0
2017-01-18,14.361,14.495,14.264,14.428,235481,0
2017-01-19,14.388,14.388,14.273,14.361,191582,0
2017-01-20,14.321,14.535,14.321,14.485,228750,0
2017-01-23,14.515,14.689,14.495,14.659,155896,0
2017-01-24,14.669,14.689,14.505,14.649,233006,0
2017-01-25,14.649,14.659,14.562,14.582,236002,0
2017-01-26,14.612,14.641,14.553,14.553,196230,0
2017-01-27,14.612,14.612,14.224,14.291,280936,0
2017-01-30,14.254,14.254,14.002,14.012,190146,0
2017-01-31,14.012,14.262,13.968,14.127,250865,0
2017-02-01,14.137,14.282,13.905,13.915,193757,0
2017-02-02,13.934,14.127,13.934,14.021,153693,0
2017-02-03,14.147,14.264,14.089,14.224,193423,0
2017-02-06,14.244,14.301,14.127,14.157,166488,0
2017-02-07,14.176,14.224,14.002,14.012,161205,0
2017-02-08,14.012,14.099,13.886,14.012,182077,0
2017-02-09,14.04,14.456,14.03,14.099,247206,0
2017-02-10,14.099,14.244,14.03,14.244,343848,0
2017-02-13,14.254,14.254,14.078,14.175,210017,0
2017-02-14,14.068,14.136,13.999,14.107,271465,0
2017-02-15,13.999,14.009,13.766,13.931,418816,0
2017-02-16,13.931,14.107,13.906,14.078,197129,0
2017-02-17,14.107,14.209,14.028,14.195,278197,0
2017-02-21,14.195,14.44,14.149,14.39,341263,0
2017-02-22,14.39,14.4,14.136,14.352,261599,0
2017-02-23,14.39,14.41,14.224,14.322,138068,0
2017-02-24,14.322,14.458,14.322,14.43,232162,0
2017-02-27,14.42,14.576,14.352,14.478,231205,0
2017-02-28,14.488,14.493,14.214,14.282,339837,0
2017-03-01,14.244,14.468,14.204,14.41,216049,0
2017-03-02,14.362,14.468,14.244,14.362,128685,0
2017-03-03,14.39,14.488,14.107,14.362,202725,0
2017-03-06,14.264,14.264,14.097,14.234,233178,0
2017-03-07,14.175,14.195,14.048,14.078,235451,0
2017-03-08,14.009,14.019,13.715,13.715,230339,0
2017-03-09,13.725,13.852,13.539,13.549,184221,0
2017-03-10,13.647,13.715,13.383,13.549,320769,0
2017-03-13,13.539,13.681,13.529,13.598,224899,0
2017-03-14,13.549,13.559,13.413,13.501,197488,0
2017-03-15,13.51,13.823,13.495,13.755,575339,0
2017-03-16,13.755,13.97,13.755,13.872,271523,0
2017-03-17,13.931,14.136,13.931,14.009,525188,0
2017-03-20,14.009,14.028,13.715,13.794,298584,0
2017-03-21,13.862,13.94,13.735,13.774,356852,0
2017-03-22,13.823,13.892,13.481,13.588,361189,0
2017-03-23,13.569,13.843,13.569,13.794,357329,0
2017-03-24,13.833,13.94,13.784,13.833,175277,0
2017-03-27,13.823,13.882,13.667,13.764,249001,0
2017-03-28,13.764,13.833,13.686,13.784,271634,0
2017-03-29,13.784,13.882,13.725,13.774,283425,0
2017-03-30,13.745,13.823,13.667,13.813,266000,0
2017-03-31,13.794,13.989,13.794,13.96,363471,0
2017-04-03,13.94,14.019,13.872,13.95,188460,0
2017-04-04,13.94,14.058,13.911,13.98,217664,0
2017-04-05,14.019,14.097,13.872,13.901,393254,0
2017-04-06,13.901,14.185,13.848,14.028,424845,0
2017-04-07,14.038,14.175,13.96,14.097,525439,0
2017-04-10,14.107,14.244,14.048,14.166,169345,0
2017-04-11,14.136,14.41,14.087,14.41,259980,0
2017-04-12,14.362,14.42,14.312,14.352,203116,0
2017-04-13,14.352,14.37,14.185,14.332,328856,0
2017-04-17,14.332,14.528,14.312,14.518,459924,0
2017-04-18,14.498,14.714,14.488,14.714,289153,0
2017-04-19,14.742,14.89,14.664,14.704,314223,0
2017-04-20,14.684,14.733,14.586,14.704,219326,0
2017-04-21,14.704,14.714,14.586,14.606,202936,0
2017-04-24,14.723,14.762,14.366,14.468,272334,0
2017-04-25,14.498,14.742,14.478,14.704,249508,0
2017-04-26,14.723,15.026,14.626,14.948,427700,0
2017-04-27,14.919,15.114,14.899,14.987,329233,0
2017-04-28,14.987,15.007,14.654,14.674,277269,0
2017-05-01,14.723,14.88,14.674,14.821,204384,0
2017-05-02,14.83,14.87,14.635,14.694,202042,0
2017-05-03,14.664,14.733,14.352,14.41,333727,0
2017-05-04,14.478,14.478,13.823,14.214,337333,0
2017-05-05,14.204,14.254,13.95,14.078,321146,0
2017-05-08,14.068,14.175,13.892,14.058,246990,0
2017-05-09,14.028,14.107,13.774,13.872,253767,0
2017-05-10,13.774,13.975,13.774,13.892,293862,0
2017-05-11,13.812,13.961,13.743,13.941,275169,0
2017-05-12,13.911,13.921,13.802,13.812,204120,0
2017-05-15,13.832,13.995,13.812,13.901,204551,0
2017-05-16,13.961,13.961,13.793,13.872,269073,0
2017-05-17,13.832,14.099,13.793,13.882,766353,0
2017-05-18,14.129,14.475,14.099,14.307,680056,0
2017-05-19,14.327,14.643,14.238,14.564,550009,0
2017-05-22,14.594,14.792,14.525,14.564,576704,0
2017-05-23,14.564,14.742,14.525,14.653,449419,0
2017-05-24,14.693,14.822,14.634,14.683,498409,0
2017-05-25,14.703,14.831,14.663,14.802,287927,0
2017-05-26,14.812,14.841,14.554,14.663,280565,0
2017-05-30,14.673,14.762,14.574,14.584,245625,0
2017-05-31,14.624,14.693,14.436,14.446,265316,0
2017-06-01,14.426,14.831,14.337,14.831,322836,0
2017-06-02,14.881,15.148,14.881,15.01,331696,0
2017-06-05,14.95,15.128,14.921,15,312890,0
2017-06-06,15.01,15.039,14.891,14.911,179758,0
2017-06-07,14.94,15.069,14.842,15.019,154823,0
2017-06-08,15.019,15.059,14.855,14.97,198390,0
2017-06-09,14.97,15.247,14.935,15.118,315935,0
2017-06-12,15.099,15.257,15.089,15.188,269260,0
2017-06-13,15.128,15.128,14.916,14.98,290814,0
2017-06-14,14.99,15.099,14.871,14.94,227026,0
2017-06-15,14.871,15.01,14.851,14.911,340543,0
2017-06-16,14.782,15.01,14.782,14.98,599631,0
2017-06-19,14.99,15.019,14.792,14.831,219171,0
2017-06-20,14.861,14.871,14.614,14.742,191090,0
2017-06-21,14.713,14.792,14.545,14.614,161075,0
2017-06-22,14.643,14.643,14.495,14.535,163821,0
2017-06-23,14.564,14.861,14.455,14.792,694983,0
2017-06-26,14.831,14.891,14.663,14.851,252314,0
2017-06-27,14.792,14.851,14.653,14.822,316270,0
2017-06-28,14.831,15.118,14.742,14.98,480999,0
2017-06-29,14.95,15.049,14.841,14.96,584881,0
2017-06-30,14.97,15.01,14.831,14.891,319276,0
2017-07-03,14.95,15.148,14.94,15.109,234262,0
2017-07-05,15.109,15.109,14.876,15.039,336832,0
2017-07-06,14.93,14.99,14.802,14.871,575867,0
2017-07-07,14.901,15.029,14.861,15,336875,0
2017-07-10,14.99,15.019,14.876,14.95,273800,0
2017-07-11,14.98,14.99,14.807,14.93,208288,0
2017-07-12,14.95,15.277,14.95,15.109,271703,0
2017-07-13,15.039,15.089,14.93,15.049,320598,0
2017-07-14,15.049,15.297,15.049,15.257,348395,0
2017-07-17,15.198,15.247,14.99,15.178,378039,0
2017-07-18,15.178,15.287,15.153,15.257,168740,0
2017-07-19,15.267,15.504,15.257,15.405,270033,0
2017-07-20,15.405,15.455,15.267,15.287,157959,0
2017-07-21,15.425,15.445,15.247,15.326,216083,0
2017-07-24,15.316,15.316,15.168,15.198,322521,0
2017-07-25,15.198,15.326,15.099,15.316,253858,0
2017-07-26,15.306,15.485,15.306,15.435,144946,0
2017-07-27,15.435,15.45,15.316,15.346,210361,0
2017-07-28,15.306,15.386,15.217,15.297,223698,0
2017-07-31,15.316,15.316,15.143,15.247,181786,0
2017-08-01,15.277,15.336,15.188,15.297,220826,0
2017-08-02,15.297,15.306,15.019,15.019,207225,0
2017-08-03,15.029,15.316,14.99,15.316,282831,0
2017-08-04,15.306,15.386,15.143,15.188,159956,0
2017-08-07,15.168,15.193,15.01,15.168,176220,0
2017-08-08,15.089,15.237,15.019,15.059,148705,0
2017-08-09,15.049,15.099,14.93,14.98,121637,0
2017-08-10,14.861,14.99,14.495,14.97,425761,0
2017-08-11,14.44,14.86,14.44,14.8,335065,0
2017-08-14,14.87,15.2,14.84,15.13,442860,0
2017-08-15,15.11,15.2501,15.01,15.19,426686,0
2017-08-16,15.19,15.3,15.12,15.13,255326,0
2017-08-17,15.08,15.2402,15.01,15.11,403555,0
2017-08-18,15.01,15.17,14.93,15.13,326322,0
2017-08-21,15.14,15.35,15.07,15.34,237716,0
2017-08-22,15.36,15.44,15.26,15.36,383876,0
2017-08-23,15.3,15.62,15.297,15.54,332410,0
2017-08-24,15.59,15.81,15.59,15.64,697477,0
2017-08-25,15.69,15.89,15.67,15.83,422937,0
2017-08-28,15.87,15.91,15.56,15.59,297431,0
2017-08-29,15.56,15.74,15.53,15.7,323158,0
2017-08-30,15.7,16.23,15.68,16.23,707535,0
2017-08-31,16.28,16.3,16.15,16.25,811976,0
2017-09-01,16.25,16.3,16.16,16.19,476105,0
2017-09-05,16.19,16.34,16.06,16.09,454751,0
2017-09-06,16.08,16.27,15.99,16.01,369674,0
2017-09-07,16.05,16.23,16.03,16.11,558058,0
2017-09-08,16.12,16.31,16.11,16.18,366308,0
2017-09-11,16.25,16.43,16.2,16.23,487274,0
2017-09-12,16.16,16.32,15.88,15.92,320886,0
2017-09-13,15.93,16.24,15.9,16.18,868670,0
2017-09-14,16.1,16.39,16.04,16.3,1094367,0
2017-09-15,16.32,16.32,15.92,16.09,815686,0
2017-09-18,16.09,16.2449,16.02,16.17,501616,0
2017-09-19,16.18,16.22,16.14,16.2,368150,0
2017-09-20,16.19,16.56,16.19,16.44,774551,0
2017-09-21,16.4,16.5,16.2,16.2,293320,0
2017-09-22,16.23,16.32,16.1,16.2,449456,0
2017-09-25,16.25,16.37,16.2,16.21,298746,0
2017-09-26,16.23,16.2725,16.13,16.16,288831,0
2017-09-27,16.13,16.229,15.94,16.13,349398,0
2017-09-28,16.16,16.19,16.06,16.18,273089,0
2017-09-29,16.13,16.26,16.05,16.19,321510,0
2017-10-02,16.23,16.43,16.2,16.39,375079,0
2017-10-03,16.5,16.5,16.42,16.47,373324,0
2017-10-04,16.5,16.5,16.345,16.47,168163,0
2017-10-05,16.5,16.63,16.435,16.49,243063,0
2017-10-06,16.47,16.49,16.3,16.49,160150,0
2017-10-09,16.5,16.59,16.47,16.5,215066,0
2017-10-10,16.5,16.64,16.47,16.62,282671,0
2017-10-11,16.6,16.68,16.58,16.65,324662,0
2017-10-12,16.65,16.83,16.64,16.75,197675,0
2017-10-13,16.77,16.93,16.725,16.9,258081,0
2017-10-16,16.86,16.87,16.71,16.79,246328,0
2017-10-17,16.73,16.82,16.66,16.81,335230,0
2017-10-18,16.81,16.87,16.76,16.8,293305,0
2017-10-19,16.7,16.95,16.7,16.91,340624,0
2017-10-20,16.98,16.98,16.82,16.92,261942,0
2017-10-23,16.93,16.98,16.7668,16.93,473243,0
2017-10-24,16.9,16.98,16.8,16.86,510862,0
2017-10-25,16.88,16.92,16.74,16.86,254337,0
2017-10-26,16.91,16.91,16.74,16.88,332792,0
2017-10-27,16.88,17.14,16.84,17.03,255104,0
2017-10-30,17.05,17.09,16.85,16.95,305908,0
2017-10-31,16.97,17.08,16.85,17.04,311835,0
2017-11-01,17.07,17.34,17.01,17.11,225221,0
2017-11-02,17.17,17.4,17.14,17.31,232026,0
2017-11-03,17.31,17.4,17.16,17.22,246060,0
2017-11-06,17.26,17.39,17.2,17.3,203540,0
2017-11-07,17.31,17.39,17.23,17.3,187699,0
2017-11-08,17.23,17.38,17.2,17.33,190102,0
2017-11-09,17.25,17.39,17.18,17.24,214680,0
2017-11-10,17.15,17.36,17.08,17.2,361913,0
