Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,19.141,19.591,18.891,19.463,530003,0
2005-02-28,19.634,19.843,19.075,19.52,558692,0
2005-03-01,19.648,19.835,19.447,19.754,350315,0
2005-03-02,19.754,19.827,19.245,19.463,322994,0
2005-03-03,19.6,19.648,19.198,19.392,208626,0
2005-03-04,19.52,19.64,19.392,19.503,242899,0
2005-03-07,19.64,20.831,19.562,20.68,931730,0
2005-03-08,20.84,20.913,20.292,20.478,555212,0
2005-03-09,21.154,22.274,21.146,21.959,1377165,0
2005-03-10,22.121,22.403,20.88,21.525,806803,0
2005-03-11,21.63,22.041,21.372,21.735,356273,0
2005-03-14,21.976,22.353,21.71,22.171,405950,0
2005-03-15,22.445,22.67,22.378,22.517,598799,0
2005-03-16,22.719,22.734,21.76,21.806,490268,0
2005-03-17,21.806,22.105,21.309,21.984,512494,0
2005-03-18,22.002,22.002,21.372,21.735,373661,0
2005-03-21,21.791,22.121,21.638,22.121,277300,0
2005-03-22,21.976,22.041,21.396,21.452,441588,0
2005-03-23,21.525,21.927,21.405,21.541,301139,0
2005-03-24,21.582,21.84,21.293,21.355,230355,0
2005-03-28,21.355,21.484,20.124,21.437,746079,0
2005-03-29,21.372,21.372,20.608,20.64,336279,0
2005-03-30,20.453,20.972,20.197,20.857,263387,0
2005-03-31,20.938,21.363,20.921,21.324,237185,0
2005-04-01,21.525,21.591,20.648,20.865,236565,0
2005-04-04,21.638,22.082,21.162,21.862,634815,0
2005-04-05,21.919,22.282,21.894,21.993,401851,0
2005-04-06,22.032,22.153,21.744,21.855,211854,0
2005-04-07,21.855,21.993,21.669,21.919,194840,0
2005-04-08,21.735,22.082,21.735,21.976,225388,0
2005-04-11,21.95,21.95,20.849,21.073,530377,0
2005-04-12,20.68,21.541,20.656,21.405,298903,0
2005-04-13,21.405,21.452,21.049,21.146,221042,0
2005-04-14,21.031,21.082,20.244,20.292,410293,0
2005-04-15,19.037,19.294,17.684,18.602,1799133,0
2005-04-18,18.636,19.049,18.593,18.744,416878,0
2005-04-19,19.48,19.914,19.399,19.889,540059,0
2005-04-20,19.97,20.172,19.359,19.432,252088,0
2005-04-21,19.681,19.843,19.52,19.698,200428,0
2005-04-22,19.698,19.843,19.075,19.384,195336,0
2005-04-25,19.52,19.843,19.263,19.511,202540,0
2005-04-26,19.511,19.64,19.279,19.311,163796,0
2005-04-27,19.159,19.359,18.891,19.125,210112,0
2005-04-28,19.125,19.125,18.714,18.778,240412,0
2005-04-29,18.836,18.86,18.448,18.553,314550,0
2005-05-02,18.628,18.875,18.513,18.677,359005,0
2005-05-03,18.619,19.005,16.075,16.59,2700060,0
2005-05-04,16.474,18.005,15.793,17.628,1597586,0
2005-05-05,17.676,17.676,16.871,17.072,577319,0
2005-05-06,17.039,17.176,16.83,17.145,342244,0
2005-05-09,17.636,17.773,17.257,17.522,527642,0
2005-05-10,17.62,17.62,17.234,17.474,357019,0
2005-05-11,17.539,17.555,16.999,17.427,250103,0
2005-05-12,17.579,17.62,16.999,17.145,249108,0
2005-05-13,17.336,17.539,17.161,17.361,196578,0
2005-05-16,17.201,17.41,16.952,17.217,246994,0
2005-05-17,17.217,17.452,16.92,17.201,179688,0
2005-05-18,17.12,17.427,16.823,16.913,588493,0
2005-05-19,16.913,17.234,16.913,16.991,383719,0
2005-05-20,16.952,17.136,16.871,17.096,292443,0
2005-05-23,17.209,17.62,17.128,17.41,395270,0
2005-05-24,17.587,17.587,17.328,17.336,266369,0
2005-05-25,17.394,17.445,17.176,17.234,204152,0
2005-05-26,17.353,17.394,17.217,17.265,322000,0
2005-05-27,17.234,17.378,17.201,17.273,172364,0
2005-05-31,17.281,17.445,17.096,17.305,457977,0
2005-06-01,17.313,17.514,16.952,17.022,297290,0
2005-06-02,17.072,17.257,17.072,17.136,208251,0
2005-06-03,17.153,17.161,16.92,17.063,371180,0
2005-06-06,17.063,17.387,16.983,17.328,171122,0
2005-06-07,17.436,18.263,17.436,17.942,543663,0
2005-06-08,18.103,18.312,17.837,17.934,296050,0
2005-06-09,18.038,18.232,17.813,18.232,184904,0
2005-06-10,18.232,18.263,17.997,18.151,227125,0
2005-06-13,18.151,18.553,18.005,18.473,320140,0
2005-06-14,18.432,18.706,18.338,18.568,183914,0
2005-06-15,18.752,18.836,18.441,18.561,245131,0
2005-06-16,18.593,18.792,18.577,18.619,199931,0
2005-06-17,19.075,19.075,18.651,18.996,272700,0
2005-06-20,19.15,19.15,18.801,18.983,188257,0
2005-06-21,18.836,19.223,18.836,19.037,185029,0
2005-06-22,19.037,19.15,18.918,18.983,227501,0
2005-06-23,19.037,19.049,18.295,18.441,327963,0
2005-06-24,18.279,18.312,17.49,17.837,374899,0
2005-06-27,17.716,18.593,17.684,18.295,236814,0
2005-06-28,18.271,18.432,18.182,18.338,133868,0
2005-06-29,18.395,18.744,18.254,18.254,208749,0
2005-06-30,18.352,18.52,18.151,18.224,97231,0
2005-07-01,18.135,18.248,18.103,18.135,106300,0
2005-07-05,18.207,18.432,18.207,18.271,182917,0
2005-07-06,18.271,18.423,18.224,18.395,124056,0
2005-07-07,18.271,18.593,18.038,18.312,144669,0
2005-07-08,18.312,18.416,18.254,18.395,112882,0
2005-07-11,18.553,19.238,18.553,19.23,433886,0
2005-07-12,19.198,19.625,18.875,19.528,318027,0
2005-07-13,19.562,19.625,19.183,19.238,216820,0
2005-07-14,19.52,19.52,19.159,19.159,255937,0
2005-07-15,19.183,19.223,18.926,19.116,120331,0
2005-07-18,19.279,19.359,19.083,19.125,153362,0
2005-07-19,19.263,19.376,19.198,19.285,122569,0
2005-07-20,19.294,19.318,19.159,19.285,134609,0
2005-07-21,19.159,19.334,19.029,19.215,191861,0
2005-07-22,19.35,19.376,19.238,19.318,200804,0
2005-07-25,19.35,19.503,19.311,19.416,123061,0
2005-07-26,19.376,19.553,19.341,19.52,95868,0
2005-07-27,19.52,19.544,19.263,19.511,80220,0
2005-07-28,19.455,19.486,19.042,19.075,378377,0
2005-07-29,18.996,19.116,18.769,18.996,232963,0
2005-08-01,19.52,21.154,19.167,21.04,1769331,0
2005-08-02,21.082,21.162,20.88,21.04,610475,0
2005-08-03,21.049,21.363,20.898,21.348,422340,0
2005-08-04,21.348,21.355,20.6,20.753,254569,0
2005-08-05,20.631,20.88,19.945,20.656,411163,0
2005-08-08,20.662,20.815,20.478,20.51,205519,0
2005-08-09,20.519,20.616,20.252,20.358,197697,0
2005-08-10,20.317,20.35,19.851,19.922,394029,0
2005-08-11,19.859,19.866,19.279,19.609,565519,0
2005-08-12,19.424,19.424,19.167,19.223,611590,0
2005-08-15,19.271,19.359,19.125,19.175,345099,0
2005-08-16,18.918,19.183,18.918,18.989,190492,0
2005-08-17,18.891,18.926,18.416,18.651,588244,0
2005-08-18,18.513,18.926,18.473,18.722,184036,0
2005-08-19,18.836,19.09,18.553,18.714,97109,0
2005-08-22,18.769,18.959,18.677,18.699,202166,0
2005-08-23,18.792,18.918,18.568,18.644,131755,0
2005-08-24,18.593,19.029,18.537,18.677,122317,0
2005-08-25,18.792,19.191,18.669,18.739,351808,0
2005-08-26,18.677,18.752,18.182,18.423,274441,0
2005-08-29,18.423,18.744,18.241,18.651,147278,0
2005-08-30,18.651,18.989,18.465,18.81,187265,0
2005-08-31,18.9,19.042,18.66,18.818,162926,0
2005-09-01,18.785,18.935,18.329,18.586,208626,0
2005-09-02,18.537,18.818,18.402,18.432,144550,0
2005-09-06,18.423,18.785,18.423,18.553,146658,0
2005-09-07,18.593,18.836,18.593,18.699,177211,0
2005-09-08,18.769,18.818,18.553,18.628,92636,0
2005-09-09,18.714,18.891,18.651,18.692,134241,0
2005-09-12,18.989,20.003,18.983,19.689,852504,0
2005-09-13,19.707,19.882,19.609,19.761,411039,0
2005-09-14,19.731,19.754,19.447,19.609,169005,0
2005-09-15,19.609,19.664,19.215,19.223,184534,0
2005-09-16,19.399,19.591,19.341,19.562,227001,0
2005-09-19,19.562,19.64,19.303,19.591,256434,0
2005-09-20,19.544,19.994,19.544,19.769,346714,0
2005-09-21,19.793,19.93,19.52,19.754,279284,0
2005-09-22,19.738,19.835,19.536,19.707,312938,0
2005-09-23,19.591,20.197,19.591,20.036,324611,0
2005-09-26,20.197,20.713,20.14,20.64,349323,0
2005-09-27,20.558,20.583,20.317,20.502,199311,0
2005-09-28,20.085,20.235,19.907,20.07,192975,0
2005-09-29,20.108,20.115,19.93,20.01,188754,0
2005-09-30,20.019,20.383,19.859,20.383,130268,0
2005-10-03,20.309,20.744,20.26,20.608,231349,0
2005-10-04,20.51,20.591,19.811,19.843,224143,0
2005-10-05,19.843,19.859,19.486,19.64,208377,0
2005-10-06,19.6,19.617,19.15,19.424,317904,0
2005-10-07,19.318,19.64,19.254,19.625,136729,0
2005-10-10,19.64,19.64,19.408,19.463,131134,0
2005-10-11,19.583,19.583,19.075,19.318,186893,0
2005-10-12,19.141,19.167,18.151,18.752,346216,0
2005-10-13,18.818,19.029,18.553,18.827,162305,0
2005-10-14,18.989,19.037,18.568,18.975,121449,0
2005-10-17,19.159,19.384,18.996,19.159,174349,0
2005-10-18,19.318,19.399,19.075,19.23,105057,0
2005-10-19,19.263,19.399,18.975,19.245,223155,0
2005-10-20,19.238,19.591,19.005,19.215,133247,0
2005-10-21,19.463,19.986,19.311,19.738,265004,0
2005-10-24,19.914,19.922,19.544,19.761,458349,0
2005-10-25,19.681,20.156,19.511,19.907,332557,0
2005-10-26,19.945,20.156,19.851,19.939,143925,0
2005-10-27,19.802,19.802,19.167,19.303,312438,0
2005-10-28,19.238,19.44,18.792,19.359,303497,0
2005-10-31,18.352,18.714,17.072,18.151,2357825,0
2005-11-01,17.676,17.876,17.419,17.731,793393,0
2005-11-02,17.7,18.103,17.636,18.021,339141,0
2005-11-03,18.038,18.497,18.005,18.352,395765,0
2005-11-04,18.241,18.241,17.852,18.12,243645,0
2005-11-07,18.12,18.151,17.562,17.644,378753,0
2005-11-08,17.748,17.748,17.452,17.481,288470,0
2005-11-09,17.49,17.57,17.047,17.234,755020,0
2005-11-10,17.136,17.394,17.072,17.104,447792,0
2005-11-11,17.072,17.506,17.072,17.394,406319,0
2005-11-14,17.499,17.989,17.499,17.756,580667,0
2005-11-15,17.748,17.829,17.394,17.57,226753,0
2005-11-16,17.596,17.62,17.145,17.289,291577,0
2005-11-17,17.394,17.474,17.217,17.273,317158,0
2005-11-18,17.436,17.436,17.104,17.112,517212,0
2005-11-21,17.145,17.452,17.145,17.234,357767,0
2005-11-22,17.313,17.481,17.257,17.353,512619,0
2005-11-23,17.353,17.934,17.328,17.917,300890,0
2005-11-25,17.876,17.989,17.644,17.989,144550,0
2005-11-28,17.989,17.989,17.49,17.596,223276,0
2005-11-29,17.596,17.724,17.336,17.636,186148,0
2005-11-30,17.676,17.765,17.402,17.506,120082,0
2005-12-01,17.644,17.989,17.644,17.957,222907,0
2005-12-02,17.925,18.021,17.587,17.885,280649,0
2005-12-05,18.014,18.103,17.837,18.079,246374,0
2005-12-06,18.088,18.241,17.885,18.127,359625,0
2005-12-07,18.254,18.338,17.957,18.191,250596,0
2005-12-08,18.151,18.271,18.046,18.096,182421,0
2005-12-09,17.997,18.127,17.908,18.063,159568,0
2005-12-12,18.112,18.271,17.981,18.248,141566,0
2005-12-13,18.329,18.329,18.054,18.224,129521,0
2005-12-14,18.151,18.151,17.852,18.03,210859,0
2005-12-15,18.005,18.096,17.966,17.981,110645,0
2005-12-16,18.014,18.112,17.981,18.005,160194,0
2005-12-19,17.981,17.989,17.684,17.805,168016,0
2005-12-20,17.917,17.917,17.522,17.79,134241,0
2005-12-21,17.876,18.151,17.869,18.079,138959,0
2005-12-22,18.12,18.182,17.973,18.12,102078,0
2005-12-23,18.191,18.352,18.054,18.329,115363,0
2005-12-27,18.329,18.386,17.852,17.876,212348,0
2005-12-28,17.716,17.885,17.676,17.79,243022,0
2005-12-29,17.797,17.837,17.692,17.797,185400,0
2005-12-30,17.805,18.096,17.756,18.038,219306,0
2006-01-03,18.038,18.303,17.908,18.191,257301,0
2006-01-04,18.263,18.441,18.182,18.216,176585,0
2006-01-05,18.216,18.254,17.821,18.135,207133,0
2006-01-06,18.254,18.303,17.925,18.303,219553,0
2006-01-09,18.224,18.513,18.144,18.497,168514,0
2006-01-10,18.52,18.706,18.377,18.593,171372,0
2006-01-11,18.593,19.042,18.513,18.935,202290,0
2006-01-12,19.037,19.108,18.669,19.049,263884,0
2006-01-13,19.15,19.327,18.935,19.263,212473,0
2006-01-17,19.271,19.44,18.836,19.029,233085,0
2006-01-18,18.9,18.9,18.586,18.685,345968,0
2006-01-19,18.731,19.245,18.731,19.029,293068,0
2006-01-20,19.029,19.141,18.843,18.959,306353,0
2006-01-23,18.966,18.975,18.714,18.884,325606,0
2006-01-24,18.875,19.029,18.744,18.959,206636,0
2006-01-25,18.926,19.15,18.744,18.891,208626,0
2006-01-26,18.975,19.037,18.685,18.836,254199,0
2006-01-27,18.996,19.075,18.739,18.836,327963,0
2006-01-30,18.611,18.875,18.611,18.801,212720,0
2006-01-31,18.699,18.86,18.692,18.731,114990,0
2006-02-01,18.619,18.801,18.586,18.692,395890,0
2006-02-02,18.731,18.843,18.32,18.441,326842,0
2006-02-03,18.441,18.513,18.224,18.288,304988,0
2006-02-06,18.402,18.416,18.038,18.079,179817,0
2006-02-07,17.973,18.241,17.934,18.038,232346,0
2006-02-08,18.12,18.651,18.12,18.644,321011,0
2006-02-09,18.769,19.341,18.722,19.271,546269,0
2006-02-10,19.271,19.463,18.989,19.455,404209,0
2006-02-13,19.455,19.625,18.12,18.423,1266151,0
2006-02-14,18.827,18.891,18.473,18.692,390299,0
2006-02-15,18.692,18.818,18.361,18.497,257179,0
2006-02-16,18.651,18.66,18.352,18.386,186645,0
2006-02-17,18.386,18.386,18.151,18.279,139079,0
2006-02-21,18.271,18.295,17.852,17.95,380240,0
2006-02-22,17.885,17.894,17.522,17.676,623014,0
2006-02-23,17.692,17.957,17.562,17.651,357392,0
2006-02-24,17.644,17.966,17.644,17.748,295426,0
2006-02-27,17.837,18.103,17.708,17.716,329577,0
2006-02-28,17.716,17.805,17.604,17.62,442704,0
2006-03-01,17.62,17.917,17.506,17.659,565891,0
2006-03-02,17.716,17.989,17.708,17.716,240167,0
2006-03-03,17.724,18.014,17.716,17.716,179442,0
2006-03-06,17.829,17.957,17.668,17.716,223899,0
2006-03-07,17.748,17.86,17.265,17.378,281766,0
2006-03-08,17.402,17.604,17.153,17.249,222533,0
2006-03-09,17.265,17.419,17.063,17.078,149638,0
2006-03-10,17.193,17.313,17.039,17.112,184036,0
2006-03-13,17.225,17.353,17.169,17.193,110148,0
2006-03-14,17.193,17.427,17.096,17.234,253201,0
2006-03-15,17.273,17.604,17.273,17.313,228366,0
2006-03-16,17.353,17.628,17.243,17.467,216694,0
2006-03-17,17.402,17.506,17.361,17.402,111885,0
2006-03-20,17.555,17.837,17.547,17.79,268850,0
2006-03-21,17.79,18.12,17.668,17.756,213964,0
2006-03-22,17.797,18.03,17.692,17.981,193103,0
2006-03-23,18.07,18.295,18.03,18.263,351184,0
2006-03-24,18.338,18.528,18.279,18.32,170377,0
2006-03-27,18.465,18.568,18.191,18.279,155846,0
2006-03-28,18.345,18.537,18.103,18.279,237683,0
2006-03-29,18.191,18.352,17.957,18.096,214958,0
2006-03-30,18.127,18.329,18.096,18.216,260039,0
2006-03-31,18.288,18.377,18.151,18.377,190739,0
2006-04-03,18.448,18.553,18.408,18.528,234576,0
2006-04-04,18.602,18.602,18.248,18.288,166525,0
2006-04-05,18.288,18.303,17.934,18.03,251465,0
2006-04-06,17.981,18.166,17.829,17.908,138833,0
2006-04-07,17.894,18.088,17.805,18.079,217813,0
2006-04-10,18.054,18.52,18.014,18.441,550616,0
2006-04-11,18.553,18.593,18.191,18.279,238301,0
2006-04-12,18.369,18.465,18.127,18.207,85806,0
2006-04-13,18.224,18.651,17.782,17.934,331559,0
2006-04-17,17.908,18.079,17.901,17.997,151873,0
2006-04-18,18.054,18.465,18.054,18.377,224024,0
2006-04-19,18.432,18.49,18.224,18.312,128899,0
2006-04-20,18.423,18.628,18.329,18.408,140821,0
2006-04-21,18.408,18.513,18.408,18.481,144550,0
2006-04-24,18.545,18.611,18.386,18.448,106672,0
2006-04-25,18.473,18.577,18.303,18.402,158084,0
2006-04-26,18.448,18.545,18.224,18.312,329702,0
2006-04-27,18.166,18.448,17.95,17.997,339637,0
2006-04-28,18.038,18.144,17.837,18.112,357144,0
2006-05-01,18.079,18.408,18.079,18.16,244012,0
2006-05-02,18.241,18.395,18.127,18.127,278042,0
2006-05-03,18.127,18.408,17.981,18.038,181550,0
2006-05-04,18.127,18.369,17.852,17.908,326595,0
2006-05-05,18.079,18.144,17.79,17.813,252710,0
2006-05-08,17.731,18.112,17.506,17.506,411286,0
2006-05-09,17.668,17.942,17.668,17.813,284996,0
2006-05-10,17.821,18.03,17.651,17.731,215081,0
2006-05-11,17.894,17.894,17.555,17.636,193725,0
2006-05-12,17.636,17.885,17.531,17.692,211854,0
2006-05-15,18.014,18.014,17.249,17.531,444071,0
2006-05-16,17.522,17.797,17.452,17.684,212973,0
2006-05-17,17.684,17.837,17.41,17.708,234826,0
2006-05-18,17.731,17.934,17.481,17.692,200178,0
2006-05-19,17.852,17.876,17.587,17.724,135109,0
2006-05-22,17.716,17.716,17.243,17.41,234826,0
2006-05-23,17.452,17.765,17.419,17.684,236935,0
2006-05-24,17.651,17.773,17.402,17.684,269845,0
2006-05-25,17.773,17.876,17.636,17.829,114494,0
2006-05-26,17.885,18.014,17.805,17.957,167021,0
2006-05-30,17.894,18.096,17.869,18.014,253825,0
2006-05-31,18.054,18.263,18.005,18.198,225016,0
2006-06-01,18.263,18.49,18.207,18.423,254449,0
2006-06-02,18.49,18.545,18.312,18.441,199434,0
2006-06-05,18.416,18.537,18.248,18.329,165659,0
2006-06-06,18.441,18.545,18.338,18.352,315293,0
2006-06-07,18.408,18.473,18.12,18.216,157338,0
2006-06-08,18.16,18.207,17.46,17.876,244388,0
2006-06-09,18.005,18.232,17.845,17.852,102824,0
2006-06-12,17.95,17.997,17.79,17.852,104437,0
2006-06-13,17.813,17.966,17.659,17.821,221911,0
2006-06-14,17.829,17.852,17.445,17.539,205519,0
2006-06-15,17.539,17.716,17.539,17.651,150134,0
2006-06-16,17.651,17.731,17.41,17.46,121698,0
2006-06-19,17.628,17.684,17.257,17.273,161683,0
2006-06-20,17.257,17.514,17.257,17.289,136225,0
2006-06-21,17.257,17.651,17.257,17.499,139579,0
2006-06-22,17.506,17.62,17.345,17.522,124428,0
2006-06-23,17.41,17.604,17.313,17.452,105429,0
2006-06-26,17.445,17.506,17.328,17.387,120331,0
2006-06-27,17.37,17.378,17.176,17.217,204403,0
2006-06-28,17.063,17.321,16.952,17.281,327217,0
2006-06-29,17.41,17.644,17.234,17.644,207753,0
2006-06-30,17.668,17.966,17.531,17.966,190000,0
2006-07-03,18.046,18.386,18.038,18.12,136105,0
2006-07-05,18.127,18.127,17.587,17.684,232590,0
2006-07-06,17.684,17.908,17.684,17.805,125797,0
2006-07-07,17.684,17.731,17.265,17.328,183538,0
2006-07-10,17.378,17.547,17.265,17.297,237683,0
2006-07-11,17.265,17.49,17.225,17.387,223029,0
2006-07-12,17.394,17.821,17.37,17.716,409175,0
2006-07-13,17.716,17.731,17.402,17.612,208998,0
2006-07-14,17.587,17.668,17.305,17.305,951226,0
2006-07-17,17.243,17.249,16.855,16.887,587251,0
2006-07-18,16.781,17.022,15.873,16.058,604511,0
2006-07-19,15.38,15.951,15.26,15.463,1268133,0
2006-07-20,15.533,15.743,15.478,15.622,630966,0
2006-07-21,15.654,15.695,15.179,15.517,767188,0
2006-07-24,15.637,15.881,15.622,15.695,344103,0
2006-07-25,15.703,16.051,15.606,15.934,298033,0
2006-07-26,15.881,15.934,15.718,15.808,186893,0
2006-07-27,15.873,15.942,15.324,15.413,183041,0
2006-07-28,15.43,16.193,15.43,16.058,438854,0
2006-07-31,15.654,15.662,13.458,13.739,2567935,0
2006-08-01,13.665,13.674,12.981,13.214,1079626,0
2006-08-02,13.214,13.489,12.847,13.046,664616,0
2006-08-03,13.046,13.16,12.796,12.796,550119,0
2006-08-04,13.071,13.071,12.772,12.796,373661,0
2006-08-07,12.772,12.829,12.691,12.715,349323,0
2006-08-08,12.715,12.764,12.571,12.634,335537,0
2006-08-09,12.715,12.804,12.095,12.143,554469,0
2006-08-10,12.125,12.125,11.757,11.901,628977,0
2006-08-11,11.885,12.079,11.71,11.99,386823,0
2006-08-14,12.071,12.248,11.919,11.983,313184,0
2006-08-15,12.143,12.199,11.983,12.102,327838,0
2006-08-16,12.102,12.29,11.983,12.151,412403,0
2006-08-17,12.215,12.392,12.169,12.29,293437,0
2006-08-18,12.408,12.408,12.208,12.369,249230,0
2006-08-21,12.306,12.306,12.087,12.199,157583,0
2006-08-22,12.29,12.322,12.047,12.102,293689,0
2006-08-23,12.143,12.169,11.805,11.838,326221,0
2006-08-24,11.943,11.943,11.805,11.845,168635,0
2006-08-25,11.877,11.91,11.765,11.765,458478,0
2006-08-28,11.788,11.893,11.734,11.805,319021,0
2006-08-29,11.829,11.829,11.652,11.75,413026,0
2006-08-30,11.781,11.99,11.726,11.91,508522,0
2006-08-31,12.023,12.095,11.853,12.038,245628,0
2006-09-01,12.023,12.03,9.0765,9.1799,8468634,0
2006-09-05,9.1954,9.609,9.0601,9.4073,2163106,0
2006-09-06,9.4073,9.4596,9.2678,9.2766,941042,0
2006-09-07,9.2766,9.4369,9.1243,9.3995,895837,0
2006-09-08,9.4369,9.511,9.3341,9.4162,435748,0
2006-09-11,9.4162,9.559,9.3837,9.4596,466920,0
2006-09-12,9.3995,9.84,9.3995,9.706,811149,0
2006-09-13,9.706,9.814,9.656,9.706,513985,0
2006-09-14,9.714,9.759,9.559,9.706,617426,0
2006-09-15,9.823,10.058,9.767,10.033,630714,0
2006-09-18,10.033,10.049,9.937,9.97,447548,0
2006-09-19,10.049,10.049,9.848,9.873,306974,0
2006-09-20,10.033,10.276,9.97,10.163,519694,0
2006-09-21,10.219,10.228,9.995,10.033,304241,0
2006-09-22,10.033,10.163,10.002,10.04,239794,0
2006-09-25,10.171,10.26,10.074,10.171,365463,0
2006-09-26,10.323,10.347,10.195,10.285,403338,0
2006-09-27,10.219,10.219,9.89,9.89,341001,0
2006-09-28,10.138,10.138,9.799,9.864,394649,0
2006-09-29,9.782,9.97,9.767,9.882,214831,0
2006-10-02,9.776,10.146,9.776,10.106,476977,0
2006-10-03,10.106,10.276,9.995,10.122,457854,0
2006-10-04,10.204,10.373,10.106,10.106,462326,0
2006-10-05,10.187,10.306,10.179,10.292,269598,0
2006-10-06,10.292,10.434,10.195,10.356,375898,0
2006-10-09,10.429,10.493,10.331,10.434,278287,0
2006-10-10,10.493,10.613,10.373,10.549,385334,0
2006-10-11,11.46,11.46,10.558,10.636,530623,0
2006-10-12,10.702,10.815,10.575,10.727,344725,0
2006-10-13,10.8,10.934,10.686,10.885,348325,0
2006-10-16,10.943,11.105,10.934,10.959,380119,0
2006-10-17,10.959,11.13,10.934,10.983,312438,0
2006-10-18,11.025,11.097,10.857,10.885,341994,0
2006-10-19,10.863,11.025,10.815,10.848,239544,0
2006-10-20,10.885,10.992,10.815,10.863,265249,0
2006-10-23,10.876,10.992,10.876,10.876,230482,0
2006-10-24,10.857,10.9,10.636,10.894,315293,0
2006-10-25,10.894,11,10.815,10.927,240291,0
2006-10-26,10.975,11.083,10.943,11.083,209121,0
2006-10-27,11.032,11.177,10.918,11.025,219798,0
2006-10-30,11.097,11.595,11.057,11.538,998413,0
2006-10-31,11.983,12.596,11.652,12.54,2244319,0
2006-11-01,12.666,12.731,12.274,12.715,1177855,0
2006-11-02,12.596,12.658,12.322,12.491,443821,0
2006-11-03,12.491,12.699,12.408,12.548,358385,0
2006-11-06,12.748,12.748,12.408,12.54,579924,0
2006-11-07,12.674,13.013,12.587,12.899,603269,0
2006-11-08,12.899,12.99,12.871,12.956,383719,0
2006-11-09,13.028,13.111,12.772,12.847,271584,0
2006-11-10,13.013,13.151,12.899,13.111,273697,0
2006-11-13,13.127,13.393,13.086,13.36,386576,0
2006-11-14,13.443,13.489,13.006,13.474,313555,0
2006-11-15,13.512,13.633,13.409,13.608,308094,0
2006-11-16,13.584,13.756,13.286,13.617,453135,0
2006-11-17,13.658,13.658,13.376,13.481,238923,0
2006-11-20,13.512,13.665,13.443,13.566,264379,0
2006-11-21,13.658,13.658,13.269,13.474,233337,0
2006-11-22,13.474,13.56,13.376,13.489,196825,0
2006-11-24,13.497,13.665,13.384,13.633,84939,0
2006-11-27,13.633,13.674,13.269,13.302,282139,0
2006-11-28,13.335,13.519,12.981,13.077,349567,0
2006-11-29,13.119,13.254,12.885,13.151,359505,0
2006-11-30,13.214,13.512,13.071,13.367,278662,0
2006-12-01,13.302,13.302,12.939,13.013,373164,0
2006-12-04,12.876,12.915,11.983,12.796,870878,0
2006-12-05,12.772,12.947,12.723,12.931,341495,0
2006-12-06,12.931,12.939,12.548,12.643,407811,0
2006-12-07,12.618,12.907,12.618,12.723,368820,0
2006-12-08,12.666,12.855,12.626,12.804,182050,0
2006-12-11,12.862,12.907,12.571,12.634,255937,0
2006-12-12,12.626,12.626,12.281,12.322,279778,0
2006-12-13,12.322,12.571,12.306,12.44,485918,0
2006-12-14,12.587,12.634,12.392,12.498,385956,0
2006-12-15,12.475,12.666,12.423,12.491,193103,0
2006-12-18,12.482,12.618,12.232,12.265,314053,0
2006-12-19,12.223,12.448,12.169,12.44,258916,0
2006-12-20,12.466,12.596,12.306,12.337,238181,0
2006-12-21,12.376,12.408,12.232,12.345,164664,0
2006-12-22,12.185,12.369,12.185,12.322,278537,0
2006-12-26,12.306,12.666,12.306,12.531,303869,0
2006-12-27,12.466,12.524,11.935,12.248,426309,0
2006-12-28,12.177,12.54,12.177,12.322,460835,0
2006-12-29,12.223,12.457,12.177,12.232,511251,0
2007-01-03,12.415,12.491,12.177,12.248,559933,0
2007-01-04,12.232,12.423,12.169,12.306,324359,0
2007-01-05,12.306,12.491,12.169,12.223,309957,0
2007-01-08,12.281,12.281,11.969,12.023,217316,0
2007-01-09,11.99,12.063,11.595,11.829,436746,0
2007-01-10,11.853,11.853,11.515,11.62,254696,0
2007-01-11,11.693,11.877,11.685,11.877,204403,0
2007-01-12,11.877,12.265,11.877,12.087,312065,0
2007-01-16,12.177,12.24,12.038,12.055,196578,0
2007-01-17,12.055,12.199,12.007,12.038,165409,0
2007-01-18,12.016,12.03,11.877,11.901,231225,0
2007-01-19,11.91,11.91,11.719,11.829,154607,0
2007-01-22,11.805,11.829,11.531,11.635,219798,0
2007-01-23,11.595,11.869,11.58,11.814,213964,0
2007-01-24,11.869,11.869,11.669,11.757,162429,0
2007-01-25,11.702,11.877,11.702,11.797,200056,0
2007-01-26,11.788,11.838,11.627,11.719,141941,0
2007-01-29,11.719,11.838,11.702,11.742,111390,0
2007-01-30,11.742,11.757,11.24,11.275,480581,0
2007-01-31,11.231,11.283,10.87,10.885,926514,0
2007-02-01,10.918,11.066,10.894,10.983,460713,0
2007-02-02,10.959,11.138,10.951,11.105,397628,0
2007-02-05,11.105,11.337,11.105,11.266,228620,0
2007-02-06,11.257,11.436,11.199,11.353,269598,0
2007-02-07,11.436,11.515,11.387,11.476,195584,0
2007-02-08,11.491,11.677,11.453,11.595,345968,0
2007-02-09,11.595,11.677,11.476,11.483,204152,0
2007-02-12,10.992,11.032,10.459,10.669,1112922,0
2007-02-13,10.582,10.831,10.518,10.621,382202,0
2007-02-14,10.606,10.983,10.606,10.702,402442,0
2007-02-15,10.686,10.876,10.669,10.863,216448,0
2007-02-16,10.815,10.918,10.743,10.808,290579,0
2007-02-20,10.777,11.066,10.709,10.983,266990,0
2007-02-21,10.9,10.927,10.718,10.831,255190,0
2007-02-22,10.87,11.105,10.863,11.083,203656,0
2007-02-23,11.083,11.185,11,11.168,184158,0
2007-02-26,11.161,11.185,11.032,11.097,188266,0
2007-02-27,11.032,11.057,10.518,10.678,304493,0
2007-02-28,10.678,10.894,10.621,10.678,255314,0
2007-03-01,10.636,10.876,10.558,10.636,306273,0
2007-03-02,10.598,10.768,10.315,10.315,405326,0
2007-03-05,10.276,10.451,10.082,10.252,405577,0
2007-03-06,10.429,10.589,10.412,10.51,166525,0
2007-03-07,10.51,10.589,10.467,10.518,212473,0
2007-03-08,10.525,10.686,10.42,10.582,245753,0
2007-03-09,10.606,10.63,10.558,10.598,115487,0
2007-03-12,10.63,10.669,10.575,10.653,171122,0
2007-03-13,10.613,10.63,10.484,10.493,181677,0
2007-03-14,10.476,10.549,10.39,10.467,166279,0
2007-03-15,10.451,10.66,10.434,10.606,120206,0
2007-03-16,10.549,10.709,10.51,10.694,105803,0
2007-03-19,10.694,10.943,10.621,10.709,166903,0
2007-03-20,10.709,10.909,10.606,10.76,192728,0
2007-03-21,10.76,10.885,10.709,10.8,175464,0
2007-03-22,10.777,10.831,10.589,10.589,235945,0
2007-03-23,10.575,10.678,10.467,10.476,221539,0
2007-03-26,10.51,10.525,10.315,10.429,292940,0
2007-03-27,10.429,10.51,10.292,10.429,241903,0
2007-03-28,10.339,10.429,10.228,10.228,277048,0
2007-03-29,10.306,10.518,10.306,10.467,249358,0
2007-03-30,10.502,10.518,10.429,10.429,210363,0
2007-04-02,10.42,10.525,10.299,10.364,148643,0
2007-04-03,10.373,10.534,10.299,10.434,142438,0
2007-04-04,10.459,10.467,10.405,10.442,158327,0
2007-04-05,10.467,10.518,10.442,10.459,101580,0
2007-04-09,10.467,10.502,10.412,10.412,148396,0
2007-04-10,10.442,10.467,10.39,10.429,104282,0
2007-04-11,10.405,10.429,10.306,10.339,127286,0
2007-04-12,10.315,10.405,10.187,10.237,340099,0
2007-04-13,10.237,10.434,10.187,10.339,225409,0
2007-04-16,10.356,10.484,10.315,10.429,160935,0
2007-04-17,10.429,10.493,10.39,10.493,150755,0
2007-04-18,10.493,10.493,10.373,10.451,80592,0
2007-04-19,10.467,10.467,10.373,10.451,98725,0
2007-04-20,10.442,10.442,10.292,10.42,164167,0
2007-04-23,10.39,10.429,10.331,10.39,160815,0
2007-04-24,10.356,10.525,10.356,10.51,330323,0
2007-04-25,10.467,10.525,10.429,10.451,186645,0
2007-04-26,10.476,10.808,10.429,10.76,239670,0
2007-04-27,10.709,11.62,10.66,11.58,917571,0
2007-04-30,10.669,10.87,10.13,10.434,1365870,0
2007-05-01,10.397,10.405,10.163,10.347,368820,0
2007-05-02,10.299,10.442,10.212,10.228,312565,0
2007-05-03,10.228,10.299,10.154,10.163,291827,0
2007-05-04,10.146,10.204,9.808,9.848,642265,0
2007-05-07,9.908,10.146,9.908,9.988,269348,0
2007-05-08,9.945,9.988,9.882,9.908,257224,0
2007-05-09,9.945,10.04,9.945,9.988,202540,0
2007-05-10,10.01,10.01,9.782,9.799,208998,0
2007-05-11,9.79,9.799,9.688,9.75,250596,0
2007-05-14,9.72,9.799,9.663,9.767,227871,0
2007-05-15,9.776,9.799,9.663,9.68,232441,0
2007-05-16,9.68,9.776,9.4162,9.647,2929054,0
2007-05-17,9.574,9.72,9.4447,9.663,185525,0
2007-05-18,9.656,9.782,9.551,9.728,235074,0
2007-05-21,9.759,9.759,9.583,9.647,246497,0
2007-05-22,9.624,9.799,9.583,9.79,370556,0
2007-05-23,9.782,9.799,9.742,9.759,168141,0
2007-05-24,9.663,9.75,9.583,9.639,359749,0
2007-05-25,9.639,9.776,9.639,9.776,150011,0
2007-05-29,9.742,9.782,9.688,9.782,203532,0
2007-05-30,9.706,9.799,9.672,9.79,138586,0
2007-05-31,9.767,9.864,9.72,9.856,134609,0
2007-06-01,9.856,9.864,9.799,9.856,174722,0
2007-06-04,9.823,9.908,9.79,9.84,293936,0
2007-06-05,9.84,9.979,9.84,9.89,186020,0
2007-06-06,9.832,9.848,9.742,9.79,173606,0
2007-06-07,9.75,9.988,9.75,9.856,177829,0
2007-06-08,9.814,10.01,9.799,10.002,143310,0
2007-06-11,9.921,9.921,9.706,9.782,280704,0
2007-06-12,9.742,9.945,9.714,9.84,260900,0
2007-06-13,9.84,9.882,9.714,9.728,976810,0
2007-06-14,9.714,9.848,9.714,9.808,219306,0
2007-06-15,9.808,9.848,9.688,9.823,245509,0
2007-06-18,9.823,10.058,9.75,9.908,455120,0
2007-06-19,9.899,9.945,9.864,9.908,206017,0
2007-06-20,9.908,9.914,9.767,9.776,275063,0
2007-06-21,9.759,9.799,9.706,9.714,266615,0
2007-06-22,9.706,9.742,9.624,9.624,283007,0
2007-06-25,9.583,9.823,9.535,9.706,169136,0
2007-06-26,9.759,9.814,9.688,9.728,158950,0
2007-06-27,9.639,9.832,9.574,9.814,163671,0
2007-06-28,9.823,9.899,9.79,9.814,92146,0
2007-06-29,9.864,9.899,9.559,9.6,207753,0
2007-07-02,9.609,9.759,9.609,9.736,177829,0
2007-07-03,9.714,9.899,9.714,9.899,93385,0
2007-07-05,9.899,9.937,9.856,9.908,191861,0
2007-07-06,9.914,9.93,9.873,9.89,175716,0
2007-07-09,9.873,10.01,9.864,9.995,265124,0
2007-07-10,10.025,10.434,10.016,10.228,404706,0
2007-07-11,10.228,10.347,10.204,10.299,144918,0
2007-07-12,10.292,10.42,10.237,10.339,221787,0
2007-07-13,10.323,10.42,10.285,10.412,132874,0
2007-07-16,10.339,10.373,10.058,10.347,248485,0
2007-07-17,10.347,10.429,10.276,10.315,131010,0
2007-07-18,10.243,10.39,10.219,10.323,115981,0
2007-07-19,10.306,10.451,10.26,10.347,142935,0
2007-07-20,10.323,10.339,10.146,10.26,138216,0
2007-07-23,10.276,10.39,10.212,10.26,101580,0
2007-07-24,10.252,10.252,10.033,10.04,151750,0
2007-07-25,10.025,10.187,9.832,10.122,220298,0
2007-07-26,9.995,10.04,9.631,9.873,262396,0
2007-07-27,9.799,9.979,9.742,9.832,224024,0
2007-07-30,9.782,10.467,9.782,10.39,439603,0
2007-07-31,10.429,10.566,10.26,10.382,327717,0
2007-08-01,10.39,10.613,10.347,10.442,218187,0
2007-08-02,10.467,10.589,10.467,10.558,232218,0
2007-08-03,10.493,10.831,10.459,10.709,342116,0
2007-08-06,10.709,10.751,10.347,10.727,449786,0
2007-08-07,10.743,10.793,10.502,10.694,282015,0
2007-08-08,10.709,10.793,10.451,10.768,500746,0
2007-08-09,10.621,10.686,10.347,10.347,485918,0
2007-08-10,10.299,10.429,10.066,10.331,323120,0
2007-08-13,10.356,10.549,10.356,10.459,181431,0
2007-08-14,10.541,10.653,10.405,10.442,153738,0
2007-08-15,10.397,10.541,9.736,10.049,336904,0
2007-08-16,9.945,9.945,9.302,9.517,538447,0
2007-08-17,9.72,9.814,9.4596,9.624,333304,0
2007-08-20,9.631,9.848,9.583,9.736,126044,0
2007-08-21,9.663,9.663,9.4073,9.4675,158950,0
2007-08-22,9.4854,9.823,9.4765,9.823,181181,0
2007-08-23,9.814,9.814,9.6,9.714,135604,0
2007-08-24,9.742,9.848,9.639,9.848,194964,0
2007-08-27,9.823,11.032,9.823,10.718,2653870,0
2007-08-28,10.686,10.734,10.518,10.613,436621,0
2007-08-29,10.709,10.839,10.63,10.653,639160,0
2007-08-30,10.63,10.785,10.549,10.702,422340,0
2007-08-31,10.793,10.959,10.644,10.9,308839,0
2007-09-04,10.951,10.992,10.808,10.934,233085,0
2007-09-05,10.863,10.909,10.709,10.793,815367,0
2007-09-06,10.815,10.815,10.598,10.66,248485,0
2007-09-07,10.549,10.678,10.405,10.63,424078,0
2007-09-10,10.636,10.727,10.51,10.66,384213,0
2007-09-11,10.678,10.694,10.534,10.613,167765,0
2007-09-12,10.549,10.621,10.518,10.558,159449,0
2007-09-13,10.541,10.613,10.502,10.575,134986,0
2007-09-14,10.525,10.63,10.484,10.51,99218,0
2007-09-17,10.42,10.549,10.179,10.434,251216,0
2007-09-18,10.442,10.702,10.356,10.653,308466,0
2007-09-19,10.669,10.709,10.582,10.678,160068,0
2007-09-20,10.606,10.894,10.606,10.76,231971,0
2007-09-21,10.777,10.839,10.709,10.743,202908,0
2007-09-24,10.743,10.824,10.549,10.718,362979,0
2007-09-25,10.894,10.894,10.315,10.412,389680,0
2007-09-26,10.382,10.459,10.066,10.171,322747,0
2007-09-27,10.122,10.558,10.074,10.306,316539,0
2007-09-28,10.331,10.558,10.13,10.13,271953,0
2007-10-01,10.154,10.518,10.097,10.502,293812,0
2007-10-02,10.442,10.502,10.285,10.451,331190,0
2007-10-03,10.364,10.364,10.13,10.154,168886,0
2007-10-04,10.138,10.204,10.066,10.066,199311,0
2007-10-05,10.097,10.292,10.025,10.276,249850,0
2007-10-08,10.212,10.26,9.856,10.106,387565,0
2007-10-09,10.066,10.467,10.066,10.467,426936,0
2007-10-10,10.451,10.451,10.219,10.243,185649,0
2007-10-11,10.219,10.451,10.002,10.066,342865,0
2007-10-12,10.066,10.347,9.995,10.306,224393,0
2007-10-15,10.451,10.582,10.306,10.534,285618,0
2007-10-16,10.606,10.734,10.534,10.694,272951,0
2007-10-17,10.76,10.785,10.549,10.621,195089,0
2007-10-18,10.589,10.87,10.589,10.839,228366,0
2007-10-19,10.831,10.857,10.451,10.476,120829,0
2007-10-22,10.347,10.669,10.252,10.575,152496,0
2007-10-23,10.582,10.927,10.582,10.894,287725,0
2007-10-24,10.824,10.87,10.66,10.793,233958,0
2007-10-25,10.709,10.951,10.621,10.857,254696,0
2007-10-26,11,11.032,10.709,11.025,295055,0
2007-10-29,11.025,11.353,10.815,10.909,428548,0
2007-10-30,10.793,10.848,10.01,10.01,578932,0
2007-10-31,10.04,10.04,9.656,9.706,1191144,0
2007-11-01,9.663,10.106,9.663,9.864,489647,0
2007-11-02,9.864,10.138,9.742,9.873,397502,0
2007-11-05,9.93,9.937,9.75,9.856,286236,0
2007-11-06,9.767,10.089,9.767,10.058,251342,0
2007-11-07,9.979,10.016,9.856,9.945,167642,0
2007-11-08,9.873,9.945,9.663,9.736,197944,0
2007-11-09,9.672,9.75,9.4765,9.4765,283010,0
2007-11-12,9.559,9.706,9.4369,9.4516,226609,0
2007-11-13,9.6,9.6,9.4447,9.535,131843,0
2007-11-14,9.663,9.663,9.4854,9.526,164396,0
2007-11-15,9.583,9.656,9.2601,9.3341,235199,0
2007-11-16,9.2601,9.4221,9.2601,9.2853,236629,0
2007-11-19,9.2853,9.3252,9.0601,9.1243,175658,0
2007-11-20,9.132,9.1708,8.8983,9.043,192107,0
2007-11-21,9.043,9.2185,8.8742,9.2185,286981,0
2007-11-23,9.2185,9.2601,9.0601,9.1954,81338,0
2007-11-26,9.1954,9.2601,8.8583,8.8742,286486,0
2007-11-27,8.8175,9.1708,8.8175,9.1176,225303,0
2007-11-28,9.2514,9.697,9.1085,9.6,338889,0
2007-11-29,9.517,9.908,9.4854,9.782,248609,0
2007-11-30,10.002,10.025,9.559,9.663,245908,0
2007-12-03,9.728,9.728,9.3175,9.3175,201421,0
2007-12-04,9.3175,9.366,9.2601,9.2601,143180,0
2007-12-05,9.3409,9.3995,9.2678,9.2853,159757,0
2007-12-06,9.3748,9.3995,9.2428,9.302,212973,0
2007-12-07,9.2428,9.366,9.2185,9.3341,166525,0
2007-12-10,9.3097,9.3581,9.2678,9.2853,184904,0
2007-12-11,9.2601,9.3837,9.2601,9.2853,264008,0
2007-12-12,9.3916,9.4073,9.2678,9.3748,734279,0
2007-12-13,9.4369,9.4854,9.302,9.302,487847,0
2007-12-14,9.366,9.4221,9.2601,9.2601,312462,0
2007-12-17,9.3409,9.3409,9.2031,9.235,179004,0
2007-12-18,9.2601,9.3097,8.9785,9.1386,298160,0
2007-12-19,9.1886,9.1886,8.9957,9.0677,218995,0
2007-12-20,9.0361,9.132,8.9957,9.0117,170250,0
2007-12-21,9.043,9.3175,8.97,9.3175,624883,0
2007-12-24,9.3497,9.656,9.2766,9.631,155627,0
2007-12-26,9.656,9.714,9.551,9.574,208039,0
2007-12-27,9.583,10.097,9.551,9.559,892660,0
2007-12-28,9.656,9.656,9.2263,9.2263,307582,0
2007-12-31,9.2601,9.2601,9.043,9.0765,353288,0
2008-01-02,9.1799,9.591,9.1386,9.559,335077,0
2008-01-03,9.511,9.663,9.4934,9.6,163300,0
2008-01-04,9.583,9.583,8.8742,8.9456,422893,0
2008-01-07,9.0277,9.0515,8.7776,8.8983,297432,0
2008-01-08,8.9456,9.1085,8.7696,8.7855,253970,0
2008-01-09,8.8415,8.9626,8.2621,8.5437,413460,0
2008-01-10,8.4554,8.6004,8.3829,8.4633,362979,0
2008-01-11,8.4152,8.5521,8.3266,8.3747,213969,0
2008-01-14,8.3507,8.5361,8.3103,8.3747,144434,0
2008-01-15,8.399,8.399,7.9725,7.9963,388979,0
2008-01-16,7.956,8.3589,7.9402,8.2541,242335,0
2008-01-17,8.3024,8.3747,7.8678,7.9079,211479,0
2008-01-18,7.8678,7.9963,7.7145,7.7547,277698,0
2008-01-22,7.5213,8.0528,7.4489,7.9079,371534,0
2008-01-23,7.8756,8.0528,7.6501,8.0448,267942,0
2008-01-24,8.1496,8.2944,8.0687,8.246,210614,0
2008-01-25,8.3347,8.3589,8.0046,8.0126,240538,0
2008-01-28,7.9643,8.1735,7.8756,7.8918,275558,0
2008-01-29,8.0126,8.0126,7.8113,7.8678,421767,0
2008-01-30,7.9079,7.9079,6.8692,7.1189,2128872,0
2008-01-31,7.0864,7.1832,6.5631,6.7402,3843799,0
2008-02-01,6.8128,7.5536,6.7646,7.4891,843919,0
2008-02-04,6.8852,7.5935,6.837,7.2956,727567,0
2008-02-05,7.2236,7.3762,7.0705,7.2153,580841,0
2008-02-06,7.3681,7.3681,7.1265,7.1832,628570,0
2008-02-07,7.1668,7.2798,7.0864,7.2315,289893,0
2008-02-08,7.2395,7.2798,7.0947,7.143,368895,0
2008-02-11,7.2069,7.2474,7.1265,7.1832,252002,0
2008-02-12,7.1912,7.3842,7.1912,7.3842,281302,0
2008-02-13,7.4326,7.4489,7.2555,7.4165,265313,0
2008-02-14,7.4083,7.4083,7.2069,7.2474,266819,0
2008-02-15,7.4083,7.6501,7.3681,7.6098,741515,0
2008-02-19,7.6179,7.8355,7.6098,7.6418,301716,0
2008-02-20,7.6501,7.7628,7.4891,7.6661,372551,0
2008-02-21,7.7628,7.9079,7.7305,7.8918,558577,0
2008-02-22,7.9802,7.9802,7.6501,7.8191,273799,0
2008-02-25,7.8191,7.8838,7.6903,7.8434,221264,0
2008-02-26,7.8274,7.8756,7.7628,7.8678,209235,0
2008-02-27,7.8756,8.0528,7.8274,7.9802,226765,0
2008-02-28,8.0046,8.0687,7.7305,7.7547,201173,0
2008-02-29,7.7547,7.8191,7.5695,7.6903,392612,0
2008-03-03,7.8434,7.8434,7.6903,7.7547,250711,0
2008-03-04,7.6501,7.8434,7.6501,7.8033,201275,0
2008-03-05,7.8756,7.9643,7.7949,7.8918,254449,0
2008-03-06,7.9079,7.9802,7.7869,7.8596,260742,0
2008-03-07,7.8513,7.8596,7.5614,7.5614,562773,0
2008-03-10,7.626,7.682,7.4489,7.5854,263638,0
2008-03-11,7.6585,7.8274,7.4083,7.5776,206339,0
2008-03-12,7.5295,7.8596,7.5295,7.7791,188297,0
2008-03-13,7.8274,7.8434,7.6661,7.7949,472694,0
2008-03-14,7.8918,7.932,7.6501,7.8113,285075,0
2008-03-17,7.7386,7.9079,7.6585,7.8596,164915,0
2008-03-18,7.932,7.9963,7.8513,7.9725,275525,0
2008-03-19,7.8678,8.0046,7.8678,7.9402,125362,0
2008-03-20,7.9643,8.1335,7.956,8.0528,221489,0
2008-03-24,8.0528,8.3829,8.0528,8.2217,446676,0
2008-03-25,8.2382,8.5923,8.2299,8.4233,326595,0
2008-03-26,8.3507,8.3747,8.0528,8.085,327717,0
2008-03-27,7.9725,8.0687,7.8678,7.956,160194,0
2008-03-28,7.956,7.956,7.7305,7.7547,242028,0
2008-03-31,7.8113,7.8918,7.6903,7.7305,191984,0
2008-04-01,7.8274,8.0769,7.7791,8.0126,195999,0
2008-04-02,7.9643,8.1252,7.8918,8.085,195212,0
2008-04-03,7.9882,8.214,7.9079,8.1496,229359,0
2008-04-04,8.1012,8.214,8.0448,8.214,98251,0
2008-04-07,8.2217,8.2864,8.0931,8.1415,119897,0
2008-04-08,8.1655,8.1655,8.0367,8.1415,87172,0
2008-04-09,8.2058,8.2058,8.0204,8.0204,91520,0
2008-04-10,8.0367,8.1573,7.8113,8.085,159326,0
2008-04-11,8.0528,8.0931,7.9643,7.9963,109361,0
2008-04-14,8.0448,8.0448,7.7709,7.7791,150300,0
2008-04-15,7.7949,7.7949,7.6661,7.7468,173317,0
2008-04-16,7.8678,7.9643,7.7228,7.8113,213456,0
2008-04-17,7.7949,8.0204,7.7949,7.9882,101179,0
2008-04-18,7.9882,8.2944,7.9725,8.2702,222160,0
2008-04-21,8.3103,8.4072,8.1171,8.3427,213510,0
2008-04-22,8.2541,8.3507,8.0528,8.085,128571,0
2008-04-23,8.1335,8.1335,7.8997,7.9725,196852,0
2008-04-24,8.0448,8.1896,7.9402,8.1817,121825,0
2008-04-25,8.1977,8.4233,8.0046,8.4072,143959,0
2008-04-28,8.4072,8.4958,8.214,8.3747,113232,0
2008-04-29,8.3347,8.705,8.3103,8.6406,196499,0
2008-04-30,8.6323,8.6969,8.3024,8.3024,108897,0
2008-05-01,8.2944,8.7696,8.2944,8.7213,276590,0
2008-05-02,8.7615,8.97,8.5764,8.97,171952,0
2008-05-05,8.4311,8.8583,7.8997,8.4554,595111,0
2008-05-06,8.2217,8.2382,8.0046,8.1092,294785,0
2008-05-07,8.1735,8.391,8.0611,8.391,307523,0
2008-05-08,8.3427,8.4475,8.2299,8.2782,168820,0
2008-05-09,8.1977,8.3669,8.1817,8.3024,171574,0
2008-05-12,8.3103,8.4152,8.214,8.3507,190427,0
2008-05-13,8.3024,8.3589,8.1496,8.2541,408238,0
2008-05-14,8.2782,8.4393,8.1496,8.214,279911,0
2008-05-15,8.2944,8.5361,8.2382,8.4958,401581,0
2008-05-16,8.5361,8.6164,8.3024,8.5844,308174,0
2008-05-19,8.6323,8.6487,8.4958,8.5923,290468,0
2008-05-20,8.5923,8.6164,8.4233,8.4311,161357,0
2008-05-21,8.4715,8.5521,8.2541,8.3669,187476,0
2008-05-22,8.3669,8.6487,8.3669,8.5844,164804,0
2008-05-23,8.5764,8.5764,8.399,8.4475,166091,0
2008-05-27,8.4554,8.6891,8.4311,8.6406,245779,0
2008-05-28,8.6969,8.9957,8.6164,8.9541,200645,0
2008-05-29,9.0194,9.1085,8.8583,9.0922,200068,0
2008-05-30,9.0922,9.0922,8.987,9.0601,108275,0
2008-06-02,9.1176,9.535,9.1176,9.517,375481,0
2008-06-03,9.4934,9.742,9.4221,9.728,374196,0
2008-06-04,9.663,9.856,9.565,9.782,228209,0
2008-06-05,9.782,10.106,9.759,10.049,305446,0
2008-06-06,10.033,10.033,9.68,9.688,341206,0
2008-06-09,9.75,10.26,9.624,9.988,565459,0
2008-06-10,10.074,10.228,10.025,10.204,420408,0
2008-06-11,10.252,10.252,9.832,9.899,281195,0
2008-06-12,9.962,10.434,9.882,10.434,517525,0
2008-06-13,10.467,10.598,10.323,10.598,387451,0
2008-06-16,10.678,10.718,10.518,10.718,299710,0
2008-06-17,10.702,10.76,10.467,10.613,344382,0
2008-06-18,10.434,10.558,10.331,10.493,268832,0
2008-06-19,10.434,10.621,10.434,10.589,394256,0
2008-06-20,10.237,10.549,10.212,10.26,389126,0
2008-06-23,10.331,10.709,10.331,10.709,358323,0
2008-06-24,10.636,10.686,10.467,10.51,171425,0
2008-06-25,10.582,10.76,10.51,10.678,247821,0
2008-06-26,10.476,10.502,10.382,10.42,271214,0
2008-06-27,10.39,10.525,10.39,10.429,207432,0
2008-06-30,10.484,10.549,10.39,10.534,271335,0
2008-07-01,10.412,10.493,10.267,10.459,292146,0
2008-07-02,10.467,10.476,10.179,10.39,310085,0
2008-07-03,10.331,10.373,8.705,9.624,676310,0
2008-07-07,9.574,9.89,9.502,9.79,311559,0
2008-07-08,9.714,9.782,9.4073,9.543,246744,0
2008-07-09,9.4854,9.639,9.3409,9.4447,187191,0
2008-07-10,9.4221,9.4221,9.0677,9.2766,188391,0
2008-07-11,9.2031,9.565,9.1243,9.4369,248888,0
2008-07-14,9.4447,9.583,9.1954,9.3175,199219,0
2008-07-15,9.2601,9.2601,8.214,9.085,726829,0
2008-07-16,9.0277,9.3252,8.9957,9.2853,217761,0
2008-07-17,9.2263,9.4854,9.2263,9.3748,91550,0
2008-07-18,9.3409,9.583,9.2766,9.4162,187679,0
2008-07-21,9.551,9.551,9.2601,9.3497,92983,0
2008-07-22,9.3252,9.526,9.1799,9.4369,97714,0
2008-07-23,9.4221,9.639,9.3341,9.639,134102,0
2008-07-24,9.706,9.706,9.3097,9.3097,89314,0
2008-07-25,9.302,9.656,9.2601,9.647,122411,0
2008-07-28,9.663,9.663,9.1708,9.2119,150564,0
2008-07-29,9.1243,9.43,9.1243,9.3837,74511,0
2008-07-30,9.3916,9.4675,9.2678,9.3175,54234,0
2008-07-31,9.3341,9.591,9.2766,9.2853,130608,0
2008-08-01,9.2853,9.742,9.1386,9.647,106898,0
2008-08-04,9.0999,9.4073,8.246,8.391,457225,0
2008-08-05,8.2621,8.2782,7.4165,7.9643,792227,0
2008-08-06,7.8997,8.2217,7.6501,8.1977,349846,0
2008-08-07,8.0769,8.3669,8.0528,8.1415,180015,0
2008-08-08,8.1735,8.528,8.1573,8.399,176204,0
2008-08-11,8.4554,8.4554,8.1735,8.1896,201746,0
2008-08-12,8.1092,8.6969,8.1092,8.6647,186799,0
2008-08-13,8.4796,8.8339,8.4715,8.8339,255411,0
2008-08-14,8.8908,9.0515,8.7453,8.8017,152414,0
2008-08-15,8.8826,9.0277,8.8502,8.9225,96987,0
2008-08-18,8.8583,8.8583,8.6084,8.6729,89875,0
2008-08-19,8.6245,8.6808,8.4393,8.4633,249004,0
2008-08-20,8.4633,8.5521,8.1496,8.1896,317981,0
2008-08-21,8.0931,8.2217,7.7949,7.9239,408315,0
2008-08-22,7.8997,8.0126,7.8191,7.8918,240706,0
2008-08-25,7.9079,7.9079,7.7628,7.7869,261025,0
2008-08-26,7.7386,7.8355,7.3842,7.4811,311410,0
2008-08-27,7.4727,7.7949,7.3842,7.5854,538639,0
2008-08-28,7.6585,8.0769,7.5776,8.0611,285605,0
2008-08-29,7.956,7.9725,7.6098,7.7386,304726,0
2008-09-02,7.7709,8.0367,7.7709,7.9725,431222,0
2008-09-03,7.8113,8.0204,7.8113,7.8918,123315,0
2008-09-04,7.7949,7.9643,7.2719,7.5373,254535,0
2008-09-05,7.6098,7.6098,7.3681,7.5373,120046,0
2008-09-08,7.5695,7.6585,7.4971,7.5536,86615,0
2008-09-09,7.6903,7.8678,7.3442,7.7305,274527,0
2008-09-10,7.7305,7.7709,7.5935,7.6661,131548,0
2008-09-11,7.626,7.6341,7.4569,7.5536,148971,0
2008-09-12,7.5935,7.626,7.3926,7.4648,142313,0
2008-09-15,7.3842,7.4246,7.1265,7.1265,280918,0
2008-09-16,7.0864,7.1265,6.8529,6.8529,333050,0
2008-09-17,6.837,6.9173,6.3695,6.5549,444518,0
2008-09-18,6.6436,6.7321,6.1925,6.4826,381122,0
2008-09-19,7.0624,7.1912,6.6759,7.1912,199987,0
2008-09-22,7.1753,7.2879,6.9414,6.9578,166470,0
2008-09-23,7.0142,7.1189,6.9495,7.0543,141236,0
2008-09-24,7.0543,7.1107,6.9414,7.0947,132668,0
2008-09-25,7.0462,7.1107,7.0381,7.0783,134982,0
2008-09-26,6.8529,6.9414,6.668,6.7159,260575,0
2008-09-29,6.7482,6.7646,6.4583,6.4583,485662,0
2008-09-30,6.41,6.5873,6.41,6.5793,294869,0
2008-10-01,6.6355,6.6355,6.4663,6.5711,90337,0
2008-10-02,6.5631,6.5631,6.3294,6.3455,231059,0
2008-10-03,6.3374,6.5387,6.2651,6.2651,252335,0
2008-10-06,6.2327,6.2327,5.7416,5.9428,490351,0
2008-10-07,5.8704,5.9511,5.5081,5.5485,324478,0
2008-10-08,5.4759,5.4759,4.7673,5.1537,618702,0
2008-10-09,5.2745,5.2745,4.7512,4.8236,286375,0
2008-10-10,4.5901,4.8236,4.2679,4.7831,421520,0
2008-10-13,5.653,6.6436,5.5242,6.3536,1039087,0
2008-10-14,6.6918,7.022,6.4745,6.4745,612052,0
2008-10-15,6.4502,6.5467,5.9267,5.9831,554140,0
2008-10-16,6.0879,6.3778,5.8221,6.2409,317656,0
2008-10-17,6.2167,6.4179,6.0313,6.0637,513699,0
2008-10-20,6.2327,6.4423,6.0879,6.3695,409213,0
2008-10-21,6.4502,6.5549,6.1848,6.3778,280017,0
2008-10-22,6.3214,6.5227,6.2004,6.3939,599109,0
2008-10-23,6.3939,6.4423,6.0798,6.2004,276229,0
2008-10-24,6.0637,6.1041,5.9188,5.9912,400349,0
2008-10-27,5.7175,5.806,5.637,5.645,382965,0
2008-10-28,5.8383,5.8383,5.3309,5.6772,429308,0
2008-10-29,5.7175,5.8785,5.5646,5.653,352820,0
2008-10-30,5.9107,5.9188,5.5806,5.8623,185668,0
2008-10-31,5.8623,6.1523,5.766,6.1199,228939,0
2008-11-03,6.2004,6.4986,6.0075,6.0558,416920,0
2008-11-04,6.0395,6.0476,5.7335,5.7738,345044,0
2008-11-05,5.6611,5.7738,5.492,5.5163,347537,0
2008-11-06,5.4278,5.4759,5.0733,5.2907,486748,0
2008-11-07,5.3875,5.4278,5.1697,5.4116,226669,0
2008-11-10,5.3551,5.5562,5.2343,5.4759,294986,0
2008-11-11,5.3469,5.3793,5.0649,5.0649,135701,0
2008-11-12,4.9444,5.0813,4.8396,4.8396,344790,0
2008-11-13,4.8396,5.1697,4.6945,5.1537,234002,0
2008-11-14,5.0975,5.2745,4.9203,4.9203,161593,0
2008-11-17,5.0167,5.0167,4.6785,4.7028,204968,0
2008-11-18,4.6064,4.8802,4.566,4.7192,304411,0
2008-11-19,4.6785,4.759,4.4773,4.4934,215752,0
2008-11-20,4.4613,4.4693,4.0425,4.0503,438673,0
2008-11-21,4.1149,4.1312,3.7608,3.9379,408036,0
2008-11-24,4.0585,4.2679,3.9459,4.1067,235685,0
2008-11-25,4.1312,4.1875,3.9619,4.0909,144185,0
2008-11-26,4.0265,4.5095,3.9699,4.3966,298571,0
2008-11-28,4.2921,4.5339,4.2277,4.4613,96429,0
2008-12-01,4.405,4.405,3.9541,3.9619,329417,0
2008-12-02,3.8977,4.0346,3.7849,3.8574,248830,0
2008-12-03,3.8893,4.1391,3.8332,4.1391,248590,0
2008-12-04,4.0265,4.1551,3.8655,3.8732,324782,0
2008-12-05,3.8251,3.9219,3.6641,3.9135,355122,0
2008-12-08,4.0745,4.1229,3.9619,4.0665,351294,0
2008-12-09,4.1067,4.2439,4.0265,4.1391,436189,0
2008-12-10,4.1795,4.405,4.1551,4.3327,235946,0
2008-12-11,4.3728,4.5015,4.2598,4.3405,211524,0
2008-12-12,4.3327,4.5095,4.2195,4.4531,131198,0
2008-12-15,4.5339,4.6542,4.429,4.5417,243720,0
2008-12-16,4.6303,4.8316,4.598,4.7754,326828,0
2008-12-17,4.7831,5.1859,4.7512,5.0088,253473,0
2008-12-18,5.0329,5.2263,4.9765,5.1136,304065,0
2008-12-19,5.1941,5.2263,4.9603,5.1537,255308,0
2008-12-22,5.0975,5.1297,4.8718,4.9845,255625,0
2008-12-23,5.0413,5.0413,4.8396,4.8638,155897,0
2008-12-24,4.9203,4.9203,4.8477,4.8559,77576,0
2008-12-26,4.9042,4.9122,4.8559,4.888,81625,0
2008-12-29,4.7271,4.8077,4.3728,4.405,356730,0
2008-12-30,4.3567,4.566,4.1711,4.566,461354,0
2008-12-31,4.5901,4.5901,4.2679,4.429,270640,0
2009-01-02,4.4693,4.6945,4.4693,4.6466,319309,0
2009-01-05,4.7028,4.8316,4.5818,4.8316,294055,0
2009-01-06,4.9122,5.0573,4.8316,4.9603,196280,0
2009-01-07,4.9603,4.9928,4.7192,4.7349,162975,0
2009-01-08,4.7512,4.7913,4.6385,4.7192,117397,0
2009-01-09,4.7192,4.7349,4.6064,4.6542,137626,0
2009-01-12,4.6224,4.6466,4.5015,4.6144,232500,0
2009-01-13,4.5499,4.6625,4.4934,4.6144,81332,0
2009-01-14,4.4853,4.6867,4.4453,4.4453,284361,0
2009-01-15,4.5499,4.6785,4.3808,4.6625,145950,0
2009-01-16,4.6706,4.6945,4.3728,4.4693,205184,0
2009-01-20,4.405,4.421,4.1633,4.1875,201800,0
2009-01-21,4.2679,4.6064,4.2679,4.5739,267221,0
2009-01-22,4.566,4.598,4.3484,4.429,323164,0
2009-01-23,4.3966,4.4693,4.3484,4.429,145692,0
2009-01-26,4.3728,4.4531,4.3728,4.3887,271312,0
2009-01-27,4.421,4.5818,4.421,4.566,174556,0
2009-01-28,4.5739,4.6785,4.5739,4.6303,158749,0
2009-01-29,4.6466,4.6867,4.5177,4.566,137875,0
2009-01-30,4.598,4.6706,4.4934,4.566,117514,0
2009-02-02,4.5739,4.5739,4.4531,4.4613,159551,0
2009-02-03,4.4773,4.6144,4.429,4.5177,158525,0
2009-02-04,4.566,4.6064,4.4531,4.5499,116606,0
2009-02-05,4.5015,4.6303,4.4613,4.5339,144473,0
2009-02-06,4.5417,4.6706,4.5256,4.5499,158908,0
2009-02-09,4.5095,4.5739,3.6883,3.8171,1045225,0
2009-02-10,3.7928,3.8574,3.5837,3.6641,519214,0
2009-02-11,3.6238,3.7529,3.5353,3.5434,324983,0
2009-02-12,3.5514,3.5995,3.4627,3.503,510858,0
2009-02-13,3.4867,3.503,3.4064,3.4225,184373,0
2009-02-17,3.3016,3.3744,3.1809,3.205,606710,0
2009-02-18,3.2211,3.2211,2.8183,2.8909,616809,0
2009-02-19,2.9151,2.9393,2.8586,2.8586,311951,0
2009-02-20,2.8183,2.8264,2.5444,2.5444,1184436,0
2009-02-23,2.5851,2.6494,2.5527,2.5608,551096,0
2009-02-24,2.738,2.7781,2.6169,2.6411,492072,0
2009-02-25,2.6169,2.6893,2.5608,2.6252,521963,0
2009-02-26,2.6893,2.7298,2.6494,2.6817,365130,0
2009-02-27,2.7058,2.7298,2.6169,2.6169,228935,0
2009-03-02,2.6169,2.6411,2.4239,2.4318,596985,0
2009-03-03,2.4239,2.5367,2.4157,2.4805,347495,0
2009-03-04,2.5444,2.5608,2.4157,2.4157,323207,0
2009-03-05,2.4398,2.5286,2.4239,2.456,279405,0
2009-03-06,2.5367,2.5367,2.4239,2.4805,253220,0
2009-03-09,2.4239,2.4805,2.2388,2.2791,316590,0
2009-03-10,2.2388,2.4157,2.2388,2.3836,261030,0
2009-03-11,2.4882,2.4882,2.3275,2.3516,167396,0
2009-03-12,2.3351,2.4962,2.3194,2.4962,118894,0
2009-03-13,2.5286,2.5851,2.4639,2.5367,1663524,0
2009-03-16,2.5769,2.8023,2.5769,2.7298,537347,0
2009-03-17,2.6252,2.8102,2.6252,2.7781,278741,0
2009-03-18,2.8023,2.8183,2.746,2.7781,294753,0
2009-03-19,2.7946,2.8507,2.7138,2.738,225920,0
2009-03-20,2.7781,2.7862,2.6975,2.7058,237958,0
2009-03-23,2.738,2.8023,2.738,2.7781,300832,0
2009-03-24,2.7058,2.8023,2.7058,2.7541,222826,0
2009-03-25,2.8102,2.8425,2.7781,2.8425,548481,0
2009-03-26,2.8425,3.2696,2.8425,3.205,575696,0
2009-03-27,3.2127,3.2127,3.0601,3.0684,270199,0
2009-03-30,3.0922,3.0922,2.8343,2.8425,403722,0
2009-03-31,2.9393,3.1243,2.8909,2.9959,200711,0
2009-04-01,2.9959,3.0842,2.8989,3.0842,122845,0
2009-04-02,3.1809,3.3339,3.0842,3.1085,374112,0
2009-04-03,3.1567,3.3499,3.1323,3.3259,248144,0
2009-04-06,3.3259,3.3259,3.1649,3.1972,168327,0
2009-04-07,3.2452,3.2452,3.0601,3.0601,238111,0
2009-04-08,3.1085,3.2293,3.1085,3.2127,147361,0
2009-04-09,3.2534,3.3744,3.205,3.2534,297888,0
2009-04-13,3.2613,3.382,3.2613,3.382,148034,0
2009-04-14,3.382,3.5592,3.3499,3.4305,215146,0
2009-04-15,3.4949,3.5514,3.3902,3.4225,250582,0
2009-04-16,3.4627,3.6641,3.382,3.6238,223595,0
2009-04-17,3.6238,3.6641,3.511,3.5755,185370,0
2009-04-20,3.5916,3.5916,3.2934,3.2934,211336,0
2009-04-21,3.2127,3.382,3.1243,3.2696,331354,0
2009-04-22,3.2293,3.2856,3.1567,3.1972,285307,0
2009-04-23,3.1649,3.3259,3.0762,3.1649,312748,0
2009-04-24,3.205,3.2127,3.1406,3.1649,347480,0
2009-04-27,3.1004,3.1972,3.1004,3.1567,179518,0
2009-04-28,3.0922,3.205,3.0922,3.1406,187199,0
2009-04-29,3.1406,3.1809,3.1243,3.1489,176230,0
2009-04-30,3.1567,3.3422,3.1489,3.3339,400250,0
2009-05-01,3.3096,3.5755,3.3096,3.5755,320836,0
2009-05-04,3.5514,3.7446,3.527,3.527,403125,0
2009-05-05,3.5514,3.7768,3.5514,3.7686,312859,0
2009-05-06,3.8813,3.9219,3.7686,3.7928,273139,0
2009-05-07,3.8413,3.8413,3.527,3.5755,221326,0
2009-05-08,3.6238,3.8171,3.5434,3.6157,290567,0
2009-05-11,3.9541,3.9541,3.3179,3.4627,357685,0
2009-05-12,3.3499,3.4949,3.1809,3.2934,380479,0
2009-05-13,3.2452,3.3422,3.1166,3.1166,392308,0
2009-05-14,3.1243,3.3179,3.1085,3.2776,257054,0
2009-05-15,3.3422,3.3744,3.2211,3.2452,155716,0
2009-05-18,3.3096,3.3422,3.1323,3.2293,248159,0
2009-05-19,3.189,3.2776,3.189,3.2696,286595,0
2009-05-20,3.3096,3.4867,3.2856,3.2856,187779,0
2009-05-21,3.2696,3.2934,3.189,3.2372,382542,0
2009-05-22,3.205,3.2856,3.189,3.2211,159219,0
2009-05-26,3.205,3.3422,3.1649,3.2934,114352,0
2009-05-27,3.3259,3.3339,3.2452,3.2613,154293,0
2009-05-28,3.2452,3.2696,3.1489,3.1649,251707,0
2009-05-29,3.1567,3.2534,3.1567,3.2372,127410,0
2009-06-01,3.3339,3.5189,3.2613,3.4867,381985,0
2009-06-02,3.527,3.5837,3.4385,3.5837,313536,0
2009-06-03,3.5837,3.5916,3.382,3.5514,296389,0
2009-06-04,3.5674,3.5995,3.4385,3.4546,157640,0
2009-06-05,3.5674,3.5755,3.4627,3.5514,239410,0
2009-06-08,3.4949,3.6238,3.4225,3.4708,124477,0
2009-06-09,3.6238,3.6238,3.4225,3.4867,145449,0
2009-06-10,3.5514,3.6561,3.4788,3.6238,246316,0
2009-06-11,3.6238,3.8574,3.6157,3.7849,264614,0
2009-06-12,3.8251,3.8413,3.6883,3.7608,218849,0
2009-06-15,3.7365,3.7365,3.4949,3.5514,158933,0
2009-06-16,3.5434,3.5514,3.4708,3.511,139510,0
2009-06-17,3.511,3.5353,3.358,3.3982,427094,0
2009-06-18,3.3744,3.5514,3.3661,3.5189,168106,0
2009-06-19,3.5674,3.5674,3.4468,3.4627,84107,0
2009-06-22,3.4225,3.4627,3.3096,3.3339,181481,0
2009-06-23,3.3499,3.3902,3.2372,3.3661,186206,0
2009-06-24,3.4468,3.5189,3.3982,3.4708,180283,0
2009-06-25,3.4144,3.6398,3.4064,3.5837,149937,0
2009-06-26,3.5592,3.6157,3.4305,3.6077,115873,0
2009-06-29,3.6801,3.6883,3.4949,3.4949,95113,0
2009-06-30,3.527,3.5514,3.4225,3.4225,199016,0
2009-07-01,3.4225,3.4867,3.382,3.4305,181465,0
2009-07-02,3.3902,3.4385,3.3422,3.4305,85735,0
2009-07-06,3.4867,3.4867,3.4144,3.4144,118691,0
2009-07-07,3.4144,3.4468,3.382,3.4064,141076,0
2009-07-08,3.4385,3.4385,3.2452,3.2856,192830,0
2009-07-09,3.2452,3.3259,3.2452,3.3016,84246,0
2009-07-10,3.3016,3.3016,3.2534,3.2613,69404,0
2009-07-13,3.2696,3.3179,3.2534,3.3016,127810,0
2009-07-14,3.3499,3.4949,3.3096,3.4867,206160,0
2009-07-15,3.511,3.7283,3.4949,3.7043,223562,0
2009-07-16,3.7202,3.7202,3.527,3.6157,100468,0
2009-07-17,3.6721,3.6721,3.4867,3.527,174242,0
2009-07-20,3.4949,3.5674,3.4949,3.511,126652,0
2009-07-21,3.6238,3.6238,3.4708,3.511,99494,0
2009-07-22,3.4949,3.5189,3.4788,3.503,65215,0
2009-07-23,3.5189,3.5755,3.4867,3.5434,349092,0
2009-07-24,3.5434,3.5434,3.4708,3.503,159410,0
2009-07-27,3.5755,3.5837,3.4788,3.5592,284760,0
2009-07-28,3.5592,3.5755,3.511,3.5434,246584,0
2009-07-29,3.5514,3.5592,3.4949,3.527,97871,0
2009-07-30,3.5674,3.6641,3.5434,3.6398,413801,0
2009-07-31,3.6398,3.7043,3.6157,3.6883,211690,0
2009-08-03,3.6883,4.3327,3.6883,4.2118,970801,0
2009-08-04,4.2118,4.2195,3.9297,4.1067,571485,0
2009-08-05,4.1067,4.1471,4.0346,4.1312,152872,0
2009-08-06,4.1875,4.1875,4.0265,4.0665,123512,0
2009-08-07,4.1633,4.1795,4.0425,4.1471,123615,0
2009-08-10,4.0745,4.1795,4.0745,4.1471,120893,0
2009-08-11,4.1711,4.2758,4.1551,4.236,140291,0
2009-08-12,4.1633,4.2277,4.1551,4.1955,156777,0
2009-08-13,4.2518,4.3484,4.1875,4.2195,146080,0
2009-08-14,4.2195,4.2195,3.8893,3.986,233669,0
2009-08-17,3.8813,3.8813,3.5592,3.8251,275412,0
2009-08-18,3.8655,4.1067,3.8655,4.1067,169610,0
2009-08-19,4.0665,4.2679,3.9942,4.2518,231127,0
2009-08-20,4.2277,4.4773,4.2277,4.4531,265859,0
2009-08-21,4.4613,4.566,4.429,4.566,167899,0
2009-08-24,4.5095,4.5818,4.4853,4.4934,250252,0
2009-08-25,4.5739,4.5739,4.2758,4.421,227162,0
2009-08-26,4.3567,4.4613,4.2921,4.4613,112135,0
2009-08-27,4.429,4.4693,4.2841,4.4453,106179,0
2009-08-28,4.4853,4.5095,4.3887,4.4531,162812,0
2009-08-31,4.3808,4.429,4.2679,4.3327,154790,0
2009-09-01,4.2841,4.3966,4.1067,4.1391,175655,0
2009-09-02,4.1067,4.2439,4.1067,4.1711,125188,0
2009-09-03,4.1711,4.236,4.0745,4.2036,106366,0
2009-09-04,4.236,4.3003,4.1795,4.2679,79010,0
2009-09-08,4.2758,4.429,4.2439,4.3645,86146,0
2009-09-09,4.3244,4.5095,4.2758,4.3887,91332,0
2009-09-10,4.405,4.5499,4.3966,4.5177,97620,0
2009-09-11,4.5579,4.6064,4.429,4.4531,98383,0
2009-09-14,4.3887,4.3966,4.3405,4.3887,96993,0
2009-09-15,4.3728,4.5818,4.3728,4.5177,136732,0
2009-09-16,4.5256,4.7754,4.5256,4.759,214810,0
2009-09-17,4.7673,4.8718,4.743,4.8559,143808,0
2009-09-18,4.8077,4.8802,4.759,4.8077,107559,0
2009-09-21,4.7913,4.8236,4.7192,4.7754,46656,0
2009-09-22,4.8316,4.8559,4.7109,4.7271,98919,0
2009-09-23,4.7192,4.7349,4.5499,4.6064,123635,0
2009-09-24,4.5579,4.6224,4.2277,4.2518,247642,0
2009-09-25,4.2036,4.2679,4.1067,4.1711,133575,0
2009-09-28,4.1229,4.2679,4.0665,4.1795,85996,0
2009-09-29,4.1471,4.3808,4.1471,4.2679,174149,0
2009-09-30,4.2598,4.4934,4.236,4.3484,137708,0
2009-10-01,4.3484,4.3808,4.2277,4.2439,109604,0
2009-10-02,4.1875,4.236,4.0425,4.1067,223434,0
2009-10-05,4.0827,4.2277,4.0665,4.1312,100167,0
2009-10-06,4.2036,4.413,4.1633,4.2841,149027,0
2009-10-07,4.3162,4.3244,4.2598,4.2598,53308,0
2009-10-08,4.2921,4.3966,4.2921,4.3244,80136,0
2009-10-09,4.3162,4.5901,4.3162,4.5095,173129,0
2009-10-12,4.5177,4.6064,4.5095,4.5095,92386,0
2009-10-13,4.5015,4.5095,4.3728,4.421,95847,0
2009-10-14,4.4853,4.5739,4.437,4.566,131273,0
2009-10-15,4.5579,4.5579,4.429,4.4934,134409,0
2009-10-16,4.429,4.6466,4.429,4.6064,117716,0
2009-10-19,4.6542,4.8077,4.6542,4.7996,209093,0
2009-10-20,4.8155,5.0329,4.759,4.7831,167807,0
2009-10-21,4.8236,4.9282,4.7271,4.7913,195355,0
2009-10-22,4.7913,4.8316,4.7512,4.7913,106292,0
2009-10-23,4.759,4.8155,4.7028,4.759,119935,0
2009-10-26,4.759,4.8316,4.6945,4.6945,142978,0
2009-10-27,4.6706,4.7512,4.5015,4.5095,145167,0
2009-10-28,4.4531,4.5579,4.413,4.429,191774,0
2009-10-29,4.437,4.5901,4.437,4.566,91895,0
2009-10-30,4.5339,4.5579,4.3966,4.4693,178055,0
2009-11-02,4.5177,4.5177,4.2195,4.2598,334548,0
2009-11-03,4.2921,4.3484,4.2277,4.2679,52186,0
2009-11-04,4.2679,4.437,4.2679,4.3484,136421,0
2009-11-05,4.3244,4.5339,4.3244,4.5015,84639,0
2009-11-06,4.413,4.4531,4.3484,4.3645,74045,0
2009-11-09,4.3728,4.4613,4.3728,4.421,89504,0
2009-11-10,4.3645,4.429,4.2439,4.308,176679,0
2009-11-11,4.2758,4.421,4.2439,4.3567,264413,0
2009-11-12,4.308,4.4693,4.2598,4.3405,123595,0
2009-11-13,4.3887,4.4531,4.3003,4.429,91848,0
2009-11-16,4.429,4.6224,4.429,4.5417,123837,0
2009-11-17,4.4693,4.6144,4.4613,4.566,84150,0
2009-11-18,4.5339,4.6224,4.5177,4.5339,78385,0
2009-11-19,4.5015,4.6303,4.2679,4.3003,198058,0
2009-11-20,4.2758,4.3808,4.2679,4.3003,104955,0
2009-11-23,4.3405,4.421,4.3244,4.421,83008,0
2009-11-24,4.429,4.4531,4.2598,4.3162,80211,0
2009-11-25,4.3966,4.3966,4.2921,4.3484,46248,0
2009-11-27,4.2036,4.3327,4.2036,4.308,61489,0
2009-11-30,4.3003,4.3162,4.2598,4.2598,85888,0
2009-12-01,4.2598,4.308,4.236,4.308,91478,0
2009-12-02,4.308,4.3405,4.2679,4.3405,79286,0
2009-12-03,4.3808,4.3808,4.2598,4.2598,90865,0
2009-12-04,4.2758,4.405,4.2598,4.405,171513,0
2009-12-07,4.3484,4.5256,4.3484,4.421,135602,0
2009-12-08,4.421,4.429,4.308,4.3162,82213,0
2009-12-09,4.2841,4.421,4.2758,4.3887,100811,0
2009-12-10,4.429,4.429,4.3162,4.3162,109308,0
2009-12-11,4.3645,4.3966,4.2518,4.2679,158529,0
2009-12-14,4.2598,4.3327,4.2439,4.2439,105964,0
2009-12-15,4.2277,4.3327,4.2277,4.2758,108216,0
2009-12-16,4.2921,4.429,4.2921,4.3244,88102,0
2009-12-17,4.308,4.3728,4.2518,4.2841,152211,0
2009-12-18,4.2679,4.3162,4.2195,4.2195,96206,0
2009-12-21,4.2195,4.3244,4.2195,4.2679,145755,0
2009-12-22,4.2439,4.2679,4.2036,4.2118,120318,0
2009-12-23,4.2036,4.236,4.2036,4.2277,101910,0
2009-12-24,4.2439,4.2679,4.236,4.2679,80349,0
2009-12-28,4.2118,4.2758,4.2118,4.2439,113381,0
2009-12-29,4.2679,4.2679,4.1875,4.236,91155,0
2009-12-30,4.236,4.2518,4.2036,4.2036,183868,0
2009-12-31,4.2036,4.2518,4.1795,4.2118,120595,0
2010-01-04,4.2195,4.2758,4.2036,4.236,256002,0
2010-01-05,4.2679,4.2921,4.2277,4.2277,235382,0
2010-01-06,4.1875,4.3003,4.1875,4.2598,208852,0
2010-01-07,4.2439,4.2921,4.1875,4.2679,176322,0
2010-01-08,4.2277,4.3003,4.2277,4.2598,344713,0
2010-01-11,4.308,4.308,4.1633,4.1633,290502,0
2010-01-12,4.1471,4.1711,4.1067,4.1312,113296,0
2010-01-13,4.1229,4.1795,4.0988,4.1633,80314,0
2010-01-14,4.1391,4.2118,4.1149,4.1955,53663,0
2010-01-15,4.1551,4.1875,4.0503,4.1471,112849,0
2010-01-19,4.1391,4.1875,4.1149,4.1711,129237,0
2010-01-20,4.1149,4.1875,4.0827,4.0827,119622,0
2010-01-21,4.1067,4.1633,4.0425,4.0988,95343,0
2010-01-22,4.0745,4.0988,4.0103,4.0184,228294,0
2010-01-25,4.0265,4.1067,3.9054,4.0265,236833,0
2010-01-26,3.986,4.0745,3.9699,4.0184,123084,0
2010-01-27,4.0021,4.0346,3.9297,3.9783,145882,0
2010-01-28,4.0265,4.0265,3.9135,3.9297,73124,0
2010-01-29,3.9135,3.9699,3.8332,3.8574,189544,0
2010-02-01,3.9297,3.9297,3.8574,3.9297,110734,0
2010-02-02,3.9379,3.9699,3.8813,3.9135,65709,0
2010-02-03,3.9219,3.9297,3.8092,3.8977,145445,0
2010-02-04,3.9054,3.9459,3.8092,3.9054,202171,0
2010-02-05,3.8893,3.8977,3.7283,3.8574,141183,0
2010-02-08,3.6641,3.7849,3.4064,3.7283,562196,0
2010-02-09,3.7124,3.7202,3.5353,3.5514,308812,0
2010-02-10,3.5434,3.5592,3.4546,3.4867,234942,0
2010-02-11,3.503,3.7529,3.4627,3.5837,188049,0
2010-02-12,3.5353,3.6077,3.5189,3.5514,198432,0
2010-02-16,3.5353,3.7043,3.5353,3.6962,288168,0
2010-02-17,3.6641,3.6801,3.5916,3.6157,219421,0
2010-02-18,3.5837,3.6883,3.5514,3.6721,170969,0
2010-02-19,3.6561,3.7365,3.6157,3.6157,136476,0
2010-02-22,3.6238,3.6962,3.6238,3.6801,75248,0
2010-02-23,3.6883,3.6883,3.6238,3.6317,77165,0
2010-02-24,3.6561,3.6561,3.5674,3.6477,96679,0
2010-02-25,3.6477,3.7043,3.5916,3.6641,134940,0
2010-02-26,3.6641,3.6641,3.5837,3.6398,67785,0
2010-03-01,3.5995,3.6883,3.5995,3.6561,149828,0
2010-03-02,3.6721,3.7202,3.6398,3.6398,148082,0
2010-03-03,3.6477,3.6801,3.6317,3.6477,94942,0
2010-03-04,3.6398,3.6801,3.6238,3.6317,82785,0
2010-03-05,3.6238,3.6641,3.5916,3.6238,252828,0
2010-03-08,3.5995,3.6721,3.5674,3.6477,123511,0
2010-03-09,3.6157,3.6962,3.6157,3.6721,254044,0
2010-03-10,3.6721,3.8251,3.6477,3.8171,246480,0
2010-03-11,3.7608,4.0827,3.7608,4.0585,209445,0
2010-03-12,4.0909,4.0988,3.9942,4.0425,122776,0
2010-03-15,4.0425,4.0425,3.9459,3.9541,88367,0
2010-03-16,3.9459,4.0585,3.9219,4.0184,84959,0
2010-03-17,4.0265,4.0346,3.9942,3.9942,57487,0
2010-03-18,4.0265,4.0503,3.9541,4.0265,88568,0
2010-03-19,4.0585,4.2439,3.986,4.2439,504174,0
2010-03-22,4.1711,4.236,4.0184,4.1229,153299,0
2010-03-23,4.1551,4.1711,4.0425,4.0745,84896,0
2010-03-24,3.9942,4.0425,3.9541,3.9541,98549,0
2010-03-25,3.9379,4.0585,3.9379,3.986,73619,0
2010-03-26,4.0265,4.0425,3.9699,4.0021,64622,0
2010-03-29,3.9699,4.0184,3.9699,3.9942,84344,0
2010-03-30,3.9541,4.0745,3.9459,4.0745,147099,0
2010-03-31,4.0745,4.0909,4.0021,4.0265,95280,0
2010-04-01,4.0184,4.0827,3.9379,3.9619,111261,0
2010-04-05,4.0103,4.0265,3.9219,4.0184,146889,0
2010-04-06,3.9619,4.0184,3.9135,4.0184,137069,0
2010-04-07,3.9699,4.0265,3.9541,3.986,45151,0
2010-04-08,3.9297,3.986,3.9219,3.9297,70969,0
2010-04-09,3.9219,3.9379,3.8655,3.9054,43149,0
2010-04-12,3.8732,3.9379,3.8655,3.9054,126010,0
2010-04-13,3.8732,3.9054,3.8413,3.8655,91588,0
2010-04-14,3.8813,3.9379,3.8493,3.9297,90037,0
2010-04-15,3.9219,4.0265,3.9054,3.9054,159523,0
2010-04-16,3.8732,3.9699,3.8732,3.8977,103238,0
2010-04-19,3.8893,3.9942,3.8893,3.986,109706,0
2010-04-20,3.986,4.0425,3.9379,3.9699,103745,0
2010-04-21,3.9297,4.0425,3.9297,3.9942,141401,0
2010-04-22,4.0021,4.0265,3.8732,4.0184,99664,0
2010-04-23,3.9937,4.0017,3.945,3.9776,74853,0
2010-04-26,3.9541,4.0184,3.9219,3.9619,95109,0
2010-04-27,3.9379,4.0184,3.9054,3.9297,112088,0
2010-04-28,3.9619,3.9942,3.9219,3.9619,74181,0
2010-04-29,3.9459,4.1067,3.9459,4.0585,191830,0
2010-04-30,4.0425,4.0425,4.0021,4.0425,75561,0
2010-05-03,3.9942,4.0425,3.8251,3.9379,254497,0
2010-05-04,3.8574,3.9054,3.8007,3.8413,170579,0
2010-05-05,3.8092,3.8977,3.7928,3.8413,143235,0
2010-05-06,3.8171,3.8413,3.6721,3.8251,245665,0
2010-05-07,3.7849,3.7849,3.6801,3.6962,195629,0
2010-05-10,3.7446,3.7928,3.7202,3.7202,79112,0
2010-05-11,3.7686,3.8251,3.7202,3.8251,95240,0
2010-05-12,3.7768,3.8251,3.7608,3.8171,85934,0
2010-05-13,3.7608,3.8732,3.7608,3.8732,96271,0
2010-05-14,3.8007,3.8092,3.7365,3.7365,54358,0
2010-05-17,3.7283,3.7849,3.7283,3.7849,45308,0
2010-05-18,3.8092,3.8092,3.6477,3.6721,163827,0
2010-05-19,3.6317,3.6883,3.6157,3.6157,108592,0
2010-05-20,3.6157,3.6238,3.4949,3.5674,170087,0
2010-05-21,3.4949,3.5755,3.4949,3.5755,99250,0
2010-05-24,3.5514,3.5592,3.527,3.527,68550,0
2010-05-25,3.527,3.527,3.4064,3.503,151464,0
2010-05-26,3.527,3.5353,3.3902,3.3902,113438,0
2010-05-27,3.3982,3.5514,3.3982,3.5514,57190,0
2010-05-28,3.511,3.6077,3.4788,3.5674,57726,0
2010-06-01,3.503,3.5674,3.4627,3.5674,83897,0
2010-06-02,3.5592,3.6077,3.527,3.5592,78747,0
2010-06-03,3.5514,3.5995,3.511,3.5837,52469,0
2010-06-04,3.5189,3.5592,3.4225,3.4225,66040,0
2010-06-07,3.4144,3.4949,3.3744,3.3902,82082,0
2010-06-08,3.3661,3.4305,3.3422,3.4064,62810,0
2010-06-09,3.3744,3.4064,3.3422,3.3744,54954,0
2010-06-10,3.382,3.4546,3.3661,3.4385,53516,0
2010-06-11,3.4225,3.5353,3.4225,3.4385,61402,0
2010-06-14,3.4546,3.4867,3.4305,3.4627,75718,0
2010-06-15,3.4546,3.5189,3.4546,3.511,75969,0
2010-06-16,3.503,3.5353,3.4225,3.4385,147212,0
2010-06-17,3.4627,3.4627,3.382,3.3902,50422,0
2010-06-18,3.382,3.4627,3.3661,3.4546,123261,0
2010-06-21,3.4546,3.4546,3.3982,3.3982,108125,0
2010-06-22,3.3902,3.4225,3.3422,3.358,49714,0
2010-06-23,3.3499,3.4867,3.3499,3.4385,105782,0
2010-06-24,3.4144,3.4385,3.3499,3.4385,76183,0
2010-06-25,3.4385,3.4546,3.4144,3.4468,37321,0
2010-06-28,3.4305,3.4627,3.358,3.3982,31474,0
2010-06-29,3.358,3.4144,3.3179,3.3902,105629,0
2010-06-30,3.3759,3.3759,3.31,3.3184,140466,0
2010-07-01,3.3339,3.4064,3.3179,3.4064,91679,0
2010-07-02,3.3982,3.4468,3.3096,3.4305,75425,0
2010-07-06,3.4627,3.4867,3.3179,3.3744,95026,0
2010-07-07,3.3661,3.3744,3.2613,3.2776,157609,0
2010-07-08,3.2696,3.3259,3.2696,3.2934,64232,0
2010-07-09,3.2776,3.358,3.2776,3.358,54590,0
2010-07-12,3.3259,3.358,3.2856,3.358,46046,0
2010-07-13,3.3339,3.503,3.3096,3.4949,141038,0
2010-07-14,3.4708,3.527,3.4708,3.5189,35144,0
2010-07-15,3.503,3.6398,3.4627,3.6398,156931,0
2010-07-16,3.5916,3.5995,3.4385,3.503,75840,0
2010-07-19,3.4546,3.511,3.4546,3.4627,42486,0
2010-07-20,3.4144,3.5592,3.3982,3.5592,115676,0
2010-07-21,3.5592,3.5837,3.5189,3.5674,44846,0
2010-07-22,3.5755,3.5916,3.5353,3.5837,25186,0
2010-07-23,3.5755,3.6157,3.503,3.503,52797,0
2010-07-26,3.4867,3.5755,3.4867,3.5353,36933,0
2010-07-27,3.5189,3.5434,3.4627,3.511,30799,0
2010-07-28,3.4788,3.4867,3.3902,3.4225,44204,0
2010-07-29,3.4225,3.4788,3.2776,3.3499,189381,0
2010-07-30,3.3016,3.503,3.2934,3.503,101893,0
2010-08-02,3.6238,3.7849,3.511,3.7849,503871,0
2010-08-03,3.7849,3.8007,3.7365,3.7768,277067,0
2010-08-04,3.8007,3.9379,3.7768,3.9219,347072,0
2010-08-05,3.8977,3.9379,3.8732,3.9297,80927,0
2010-08-06,3.9297,3.9297,3.8655,3.9135,93626,0
2010-08-09,3.8893,3.9783,3.8893,3.9699,120743,0
2010-08-10,3.9699,3.9699,3.8655,3.8977,91819,0
2010-08-11,3.8655,3.986,3.8413,3.986,308721,0
2010-08-12,3.9783,3.9783,3.8813,3.9459,123406,0
2010-08-13,3.9054,3.9379,3.8977,3.9379,105887,0
2010-08-16,3.8732,4.0184,3.8251,3.9379,150243,0
2010-08-17,3.9379,3.9379,3.8977,3.9219,62964,0
2010-08-18,3.9297,3.9379,3.8813,3.9379,81366,0
2010-08-19,3.9219,3.9459,3.9054,3.9459,78788,0
2010-08-20,3.9054,3.9459,3.8893,3.9459,102934,0
2010-08-23,3.9619,4.0184,3.9219,3.986,83009,0
2010-08-24,3.9054,3.9783,3.8655,3.9054,72557,0
2010-08-25,3.8493,3.8732,3.7124,3.8655,102672,0
2010-08-26,3.8574,3.8655,3.7849,3.8251,70613,0
2010-08-27,3.8092,3.8413,3.8007,3.8413,63734,0
2010-08-30,3.8413,3.8413,3.7529,3.7928,121274,0
2010-08-31,3.7663,3.8638,3.7258,3.8638,87525,0
2010-09-01,3.8893,3.9297,3.8332,3.9297,95135,0
2010-09-02,3.8813,3.9219,3.8574,3.8574,56525,0
2010-09-03,3.8732,3.8893,3.8007,3.8813,77090,0
2010-09-07,3.8413,3.8493,3.8251,3.8413,39878,0
2010-09-08,3.8332,3.8732,3.7686,3.8092,64151,0
2010-09-09,3.8092,3.8732,3.7768,3.8732,77291,0
2010-09-10,3.8332,3.8732,3.8251,3.8251,28444,0
2010-09-13,3.8732,3.9219,3.8732,3.9054,44006,0
2010-09-14,3.8813,3.9135,3.8413,3.8732,23049,0
2010-09-15,3.8977,3.8977,3.8251,3.8977,89983,0
2010-09-16,3.8813,3.9054,3.8493,3.8732,36705,0
2010-09-17,3.8732,3.8813,3.8007,3.8007,89997,0
2010-09-20,3.8332,3.8732,3.7608,3.8251,94291,0
2010-09-21,3.8007,3.8332,3.7124,3.7849,39254,0
2010-09-22,3.7686,3.8251,3.7608,3.7608,23142,0
2010-09-23,3.7849,3.7849,3.7608,3.7608,66133,0
2010-09-24,3.8007,3.8332,3.7849,3.8332,101403,0
2010-09-27,3.8171,3.8171,3.7608,3.7608,75592,0
2010-09-28,3.7608,3.8251,3.7608,3.7768,88561,0
2010-09-29,3.7608,3.8251,3.7608,3.7608,106858,0
2010-09-30,3.7988,3.7988,3.6935,3.7178,65521,0
2010-10-01,3.7529,3.8251,3.7124,3.7849,66643,0
2010-10-04,3.7529,3.8007,3.7124,3.7124,110744,0
2010-10-05,3.7124,3.7849,3.7124,3.7608,100787,0
2010-10-06,3.7283,3.7768,3.7202,3.7529,49985,0
2010-10-07,3.7365,3.7686,3.7202,3.7283,33718,0
2010-10-08,3.7202,3.7365,3.7124,3.7202,75511,0
2010-10-11,3.7124,3.8171,3.7124,3.7768,72946,0
2010-10-12,3.7529,3.7849,3.7446,3.7686,21118,0
2010-10-13,3.7686,3.8251,3.7686,3.8092,49718,0
2010-10-14,3.7928,3.8655,3.7928,3.8574,30391,0
2010-10-15,3.8574,3.8655,3.8007,3.8007,67310,0
2010-10-18,3.8251,3.9054,3.8251,3.8574,64623,0
2010-10-19,3.8655,3.8893,3.7928,3.8332,50354,0
2010-10-20,3.8413,3.9054,3.7529,3.8493,86948,0
2010-10-21,3.8732,3.8732,3.7529,3.7849,36479,0
2010-10-22,3.7849,3.8493,3.7446,3.8171,55109,0
2010-10-25,3.8251,3.8413,3.7608,3.8251,48946,0
2010-10-26,3.7928,3.8574,3.7608,3.8574,28030,0
2010-10-27,3.8171,3.9459,3.8092,3.9379,106145,0
2010-10-28,3.9459,3.9459,3.8092,3.8732,74273,0
2010-10-29,3.8738,3.899,3.808,3.8821,187364,0
2010-11-01,4.1149,4.9765,3.9459,4.8077,1951176,0
2010-11-02,4.8559,5.0649,4.7349,4.7996,916295,0
2010-11-03,4.8236,4.9603,4.7673,4.9042,348631,0
2010-11-04,4.9524,4.9524,4.8718,4.9122,204097,0
2010-11-05,4.9042,4.9524,4.743,4.8477,306408,0
2010-11-08,4.8802,5.2587,4.8316,5.2102,867607,0
2010-11-09,5.2343,5.4679,5.1941,5.2263,442308,0
2010-11-10,5.2505,5.2587,4.9603,5.1537,248687,0
2010-11-11,5.1136,5.2907,5.0733,5.2102,146167,0
2010-11-12,5.2022,5.2022,4.9845,5.0892,161367,0
2010-11-15,5.1297,5.2505,5.1216,5.1778,212930,0
2010-11-16,5.1778,5.2343,5.1136,5.2022,200564,0
2010-11-17,5.1859,5.2423,5.1457,5.2022,108222,0
2010-11-18,5.2343,5.4116,5.0009,5.1136,491090,0
2010-11-19,5.0733,5.1941,4.9362,5.0975,434252,0
2010-11-22,5.0975,5.2181,5.0573,5.1859,128604,0
2010-11-23,5.1457,5.1859,5.0167,5.1697,107086,0
2010-11-24,5.1859,5.2827,5.0649,5.1216,279691,0
2010-11-26,5.1216,5.1941,5.0573,5.1778,26971,0
2010-11-29,5.1697,5.2181,4.9928,5.2022,189564,0
2010-11-30,5.1466,5.2278,5.0895,5.1708,95603,0
2010-12-01,5.2343,5.3309,5.0892,5.3149,244856,0
2010-12-02,5.3551,5.5403,5.2907,5.4516,225734,0
2010-12-03,5.4116,5.5242,5.3551,5.492,181712,0
2010-12-06,5.4278,5.5081,5.3309,5.4116,134789,0
2010-12-07,5.4278,5.5322,5.3149,5.484,150264,0
2010-12-08,5.4759,5.484,5.3712,5.3875,165981,0
2010-12-09,5.3955,5.4196,5.2827,5.4196,148214,0
2010-12-10,5.3712,5.4599,5.2587,5.4357,99361,0
2010-12-13,5.4357,5.4357,5.2745,5.2827,187488,0
2010-12-14,5.3068,5.4357,5.2987,5.3712,205478,0
2010-12-15,5.3469,5.4278,5.2587,5.3149,306885,0
2010-12-16,5.3068,5.3469,5.2343,5.3149,126912,0
2010-12-17,5.2666,5.3712,5.2263,5.2263,136310,0
2010-12-20,5.2343,5.2423,5.1697,5.1697,191336,0
2010-12-21,5.1697,5.2022,5.0329,5.1297,218746,0
2010-12-22,5.1136,5.2987,5.0892,5.2907,94344,0
2010-12-23,5.2666,5.2827,5.1941,5.2102,86838,0
2010-12-27,5.1859,5.1859,4.9765,5.0413,252431,0
2010-12-28,5.0413,5.0413,4.9122,4.9524,219955,0
2010-12-29,4.9404,5.0304,4.9242,5.0059,80211,0
2010-12-30,4.9898,5.2762,4.9898,5.219,217244,0
2010-12-31,5.126,5.1929,5.126,5.151,67500,0
2011-01-03,5.1537,5.2343,5.1136,5.2102,136227,0
2011-01-04,5.2102,5.3309,5.1136,5.2102,175858,0
2011-01-05,5.1778,5.2343,5.1537,5.2263,64010,0
2011-01-06,5.2181,5.2263,5.0892,5.1859,100815,0
2011-01-07,5.1778,5.2102,5.0733,5.1216,85138,0
2011-01-10,5.1778,5.2022,5.1136,5.1457,50912,0
2011-01-11,5.1457,5.1778,5.1136,5.1617,79580,0
2011-01-12,5.1941,5.2343,5.1537,5.1697,88585,0
2011-01-13,5.2181,5.3389,5.1859,5.2587,119315,0
2011-01-14,5.2343,5.3551,5.2343,5.2745,97388,0
2011-01-18,5.2745,5.3631,5.2102,5.3149,68891,0
2011-01-19,5.2987,5.3309,5.1941,5.2181,77644,0
2011-01-20,5.2022,5.2745,5.0088,5.0892,109890,0
2011-01-21,5.1377,5.2102,5.1216,5.1697,48877,0
2011-01-24,5.1537,5.2907,5.1457,5.2423,53339,0
2011-01-25,5.2343,5.2505,5.0892,5.1778,39271,0
2011-01-26,5.1859,5.1859,5.1216,5.1617,64139,0
2011-01-27,5.1778,5.3793,5.1778,5.3226,96720,0
2011-01-28,5.3389,5.4679,5.0088,5.0573,321129,0
2011-01-31,5.0588,5.2013,5.0253,5.2013,83828,0
2011-02-01,5.1697,5.2343,5.1216,5.2102,115919,0
2011-02-02,5.1778,5.2423,5.0733,5.1941,189270,0
2011-02-03,5.1697,5.2263,5.1697,5.2181,120494,0
2011-02-04,5.2102,5.2343,5.1537,5.2022,81247,0
2011-02-07,5.2263,5.3389,5.1859,5.2987,117418,0
2011-02-08,5.2827,5.7575,5.2827,5.6934,307332,0
2011-02-09,5.7012,5.7981,5.645,5.7253,202784,0
2011-02-10,5.6772,5.7253,5.5887,5.5887,246066,0
2011-02-11,5.5242,5.7575,5.4759,5.7095,242999,0
2011-02-14,5.7095,5.7095,5.6048,5.653,178547,0
2011-02-15,5.6209,5.7575,5.5403,5.7253,163375,0
2011-02-16,5.7335,5.8866,5.645,5.8221,146337,0
2011-02-18,5.8464,6.2004,5.8464,6.1604,214877,0
2011-02-22,6.1604,6.41,5.9993,6.2409,357186,0
2011-02-23,6.2489,6.3214,6.0313,6.2247,245346,0
2011-02-24,6.2571,6.2892,6.0961,6.1604,173191,0
2011-02-25,6.2167,6.2489,6.1765,6.2167,88395,0
2011-02-28,6.2104,6.5054,6.2104,6.317,145436,0
2011-03-01,6.3071,6.3477,6.1204,6.2098,152016,0
2011-03-02,6.2341,6.2423,5.9987,6.1449,163829,0
2011-03-03,6.1936,6.2017,6.0474,6.0799,123319,0
2011-03-04,6.0798,6.1765,5.9993,6.1604,91726,0
2011-03-07,6.112,6.1765,5.9107,6.1199,135241,0
2011-03-08,6.1199,6.1442,6.0075,6.0637,108853,0
2011-03-09,6.0395,6.0395,5.9428,5.9428,100584,0
2011-03-10,5.9501,5.9501,5.7309,5.7552,121488,0
2011-03-11,5.7472,5.7798,5.6741,5.7472,68069,0
2011-03-14,5.6934,5.7416,5.6692,5.7012,101466,0
2011-03-15,5.6692,5.6854,5.2423,5.484,240064,0
2011-03-16,5.4516,5.5403,5.3469,5.3469,135142,0
2011-03-17,5.4549,5.4549,5.2601,5.2761,69635,0
2011-03-18,5.3169,5.3494,5.0004,5.0004,470538,0
2011-03-21,5.0815,5.1466,5.0084,5.1056,165448,0
2011-03-22,5.114,5.2682,5.1056,5.1788,94137,0
2011-03-23,5.1871,5.2115,5.025,5.1545,89173,0
2011-03-24,5.1788,5.252,5.1056,5.1382,164397,0
2011-03-25,5.1788,5.1871,5.065,5.0978,176172,0
2011-03-28,5.0978,5.1056,5.0411,5.0573,144128,0
2011-03-29,5.065,5.1871,5.0411,5.1627,63318,0
2011-03-30,5.1953,5.2032,5.0734,5.1222,66518,0
2011-03-31,5.0921,5.2683,5.0588,5.2348,123135,0
2011-04-01,5.2761,5.3169,5.1382,5.1382,88442,0
2011-04-04,5.1627,5.2192,5.1222,5.1382,61346,0
2011-04-05,5.1545,5.2761,5.1382,5.2359,71132,0
2011-04-06,5.1627,5.1788,4.8461,4.9108,424169,0
2011-04-07,4.9028,4.9028,4.7975,4.8788,179633,0
2011-04-08,4.8948,4.8948,4.8133,4.862,118049,0
2011-04-11,4.8461,4.9271,4.7566,4.8461,504702,0
2011-04-12,4.8133,4.8702,4.7488,4.7488,155981,0
2011-04-13,4.773,4.8133,4.7082,4.7162,85695,0
2011-04-14,4.6918,4.7325,4.6675,4.7243,32771,0
2011-04-15,4.7082,4.7404,4.6267,4.7162,75761,0
2011-04-18,4.6998,4.7325,4.6593,4.7082,86926,0
2011-04-19,4.6837,4.7404,4.6837,4.7082,40533,0
2011-04-20,4.7325,4.7566,4.7082,4.7325,39275,0
2011-04-21,4.7162,4.8869,4.7082,4.8869,110368,0
2011-04-25,4.8869,5.2601,4.8869,5.1466,282655,0
2011-04-26,5.1708,5.1953,4.9923,5.025,99649,0
2011-04-27,5.0327,5.0815,4.9517,4.976,40686,0
2011-04-28,4.976,5.0734,4.9517,5.0084,38147,0
2011-04-29,5.0083,5.0335,4.9748,4.9831,54586,0
2011-05-02,4.9678,4.976,4.7975,4.8133,104023,0
2011-05-03,4.8133,4.8869,4.7648,4.8788,92948,0
2011-05-04,4.8702,4.8948,4.8299,4.8948,313631,0
2011-05-05,4.9108,4.9192,4.8461,4.862,102760,0
2011-05-06,4.8869,4.9108,4.7566,4.8299,156401,0
2011-05-09,4.8299,4.9923,4.8299,4.8948,192141,0
2011-05-10,4.9192,4.9271,4.7975,4.8133,109539,0
2011-05-11,4.773,4.9354,4.7566,4.8461,205644,0
2011-05-12,4.8133,4.8702,4.7892,4.862,42018,0
2011-05-13,4.862,4.9108,4.8218,4.8702,57838,0
2011-05-16,4.8702,4.8869,4.8461,4.8461,35849,0
2011-05-17,4.8544,4.8869,4.7892,4.8378,62924,0
2011-05-18,4.8299,4.8869,4.7648,4.8544,79436,0
2011-05-19,4.8702,4.8869,4.8218,4.8461,43898,0
2011-05-20,4.8378,4.8869,4.7566,4.8544,77101,0
2011-05-23,4.8218,4.8218,4.773,4.8218,40303,0
2011-05-24,4.8461,4.8461,4.7892,4.8218,49560,0
2011-05-25,4.8055,4.8218,4.7975,4.8133,45313,0
2011-05-26,4.8218,4.8218,4.7648,4.7648,50606,0
2011-05-27,4.7648,4.8378,4.7082,4.8133,39748,0
2011-05-31,4.884,5.0578,4.8674,5.0161,358227,0
2011-06-01,5.0164,5.0164,4.9434,4.984,56202,0
2011-06-02,4.9678,5.0004,4.8702,4.9595,115702,0
2011-06-03,4.9354,4.9517,4.8544,4.9028,240794,0
2011-06-06,4.8869,4.9271,4.7162,4.7811,182201,0
2011-06-07,4.7769,4.834,4.7684,4.8011,60342,0
2011-06-08,4.7769,4.8011,4.6782,4.8011,59797,0
2011-06-09,4.793,4.8421,4.7602,4.834,41860,0
2011-06-10,4.8506,4.8668,4.7521,4.8095,98207,0
2011-06-13,4.7975,4.8055,4.7488,4.7648,78568,0
2011-06-14,4.7488,4.773,4.6918,4.6998,157055,0
2011-06-15,4.6675,4.7162,4.5621,4.6024,86974,0
2011-06-16,4.5881,4.6043,4.4818,4.4979,95975,0
2011-06-17,4.5063,4.5225,4.3833,4.4079,113881,0
2011-06-20,4.3916,4.4408,4.2276,4.2687,267841,0
2011-06-21,4.2767,4.4079,4.2767,4.3669,106547,0
2011-06-22,4.3669,4.4569,4.3504,4.3833,67289,0
2011-06-23,4.3669,4.3916,4.326,4.3589,148281,0
2011-06-24,4.3175,4.3996,4.3175,4.3751,34522,0
2011-06-27,4.3833,4.4079,4.3751,4.3916,31667,0
2011-06-28,4.4324,4.4979,4.3751,4.4818,61669,0
2011-06-29,4.4161,4.5063,4.3669,4.5063,121691,0
2011-06-30,4.505,4.6225,4.4629,4.5218,57923,0
2011-07-01,4.4898,4.7276,4.4736,4.7111,57611,0
2011-07-05,4.7111,4.8011,4.6945,4.8011,100320,0
2011-07-06,4.793,4.8258,4.6043,4.8095,157951,0
2011-07-07,4.793,4.834,4.7769,4.793,140687,0
2011-07-08,4.7769,4.793,4.6945,4.7769,54207,0
2011-07-11,4.7602,4.8011,4.7438,4.7521,43896,0
2011-07-12,4.7194,4.7602,4.6535,4.6535,44462,0
2011-07-13,4.6618,4.7847,4.6618,4.7194,22191,0
2011-07-14,4.7028,4.7194,4.5799,4.6212,58805,0
2011-07-15,4.6782,4.7602,4.6535,4.7438,48262,0
2011-07-18,4.6945,4.7602,4.6289,4.7355,67155,0
2011-07-19,4.7276,4.8832,4.7276,4.8506,57206,0
2011-07-20,4.8997,4.9242,4.7847,4.8832,62814,0
2011-07-21,4.8909,4.9242,4.8258,4.8258,18862,0
2011-07-22,4.793,4.9078,4.793,4.8832,63393,0
2011-07-25,4.8668,4.8997,4.7602,4.7769,54009,0
2011-07-26,4.7516,4.826,4.7431,4.7928,16593,0
2011-07-27,4.7521,4.8258,4.7028,4.793,44950,0
2011-07-28,4.7769,4.8258,4.7438,4.7684,37963,0
2011-07-29,4.7516,4.8177,4.7267,4.7928,65778,0
2011-08-01,4.793,4.8176,4.6864,4.7769,105433,0
2011-08-02,4.7516,4.8095,4.6602,4.6935,32291,0
2011-08-03,4.7111,4.793,4.6702,4.793,107842,0
2011-08-04,4.7521,4.7769,4.3669,4.5146,133392,0
2011-08-05,4.5473,4.5964,4.3093,4.3751,99217,0
2011-08-08,4.3833,4.3833,3.9163,4.0146,175576,0
2011-08-09,4.031,4.1949,3.9984,4.1295,120540,0
2011-08-10,3.9736,4.1457,3.9245,4.0968,75843,0
2011-08-11,4.1622,4.1788,4.0558,4.1376,61270,0
2011-08-12,4.1209,4.1701,4.0558,4.0968,52087,0
2011-08-15,4.1209,4.2687,4.1209,4.2193,21961,0
2011-08-16,4.2193,4.2276,4.0968,4.1376,27714,0
2011-08-17,4.1701,4.3014,4.1295,4.2602,44912,0
2011-08-18,4.2193,4.2193,4.0968,4.1209,79265,0
2011-08-19,4.0968,4.1622,4.072,4.1209,65139,0
2011-08-22,4.1788,4.1868,4.0968,4.113,49730,0
2011-08-23,4.1045,4.2114,4.1045,4.1868,27768,0
2011-08-24,4.1622,4.2276,4.1457,4.1701,48894,0
2011-08-25,4.1701,4.1701,4.0393,4.0886,35587,0
2011-08-26,4.0558,4.1949,4.0146,4.1209,90499,0
2011-08-29,4.1788,4.2602,4.1539,4.2114,66447,0
2011-08-30,4.2276,4.2276,4.1701,4.1868,37126,0
2011-08-31,4.2367,4.2952,4.1779,4.2281,59447,0
2011-09-01,4.2193,4.2193,4.0968,4.1788,61605,0
2011-09-02,4.1108,4.1359,4.0771,4.0771,40174,0
2011-09-06,4.0146,4.1056,4.0146,4.0397,35033,0
2011-09-07,4.0977,4.114,4.0644,4.0977,16224,0
2011-09-08,4.0892,4.2464,4.0644,4.1223,49961,0
2011-09-09,4.1223,4.1223,4.0809,4.0892,66310,0
2011-09-12,4.0558,4.1295,4.0146,4.0558,32656,0
2011-09-13,4.0886,4.2441,4.0886,4.1622,73307,0
2011-09-14,4.1622,4.1868,4.0801,4.1209,76529,0
2011-09-15,4.1788,4.1788,4.0558,4.0886,193028,0
2011-09-16,4.0977,4.1718,4.0146,4.1718,174737,0
2011-09-19,4.0968,4.113,3.9984,4.0393,80360,0
2011-09-20,4.0397,4.0809,4.0397,4.0397,78961,0
2011-09-21,4.0727,4.0809,4.0397,4.0397,40569,0
2011-09-22,4.0397,4.0892,3.8905,4.0313,313480,0
2011-09-23,4.0563,4.0809,3.9649,4.0563,87622,0
2011-09-26,4.0644,4.0727,3.9402,3.9898,36418,0
2011-09-27,4.0479,4.0644,3.9898,4.0067,32730,0
2011-09-28,4.0232,4.0563,3.9649,3.9983,27019,0
2011-09-29,4.0397,4.1308,3.9318,4.0809,75599,0
2011-09-30,4.1267,4.1353,4.0672,4.0672,21317,0
2011-10-03,4.0644,4.0727,3.8243,3.8738,65390,0
2011-10-04,3.8326,3.9649,3.7248,3.8492,139183,0
2011-10-05,3.808,3.899,3.7248,3.7662,120931,0
2011-10-06,3.7662,3.9402,3.7662,3.8161,99407,0
2011-10-07,3.8161,3.899,3.7829,3.8738,36482,0
2011-10-10,3.8738,3.9898,3.8575,3.9153,63212,0
2011-10-11,3.8905,4.0397,3.8905,3.9816,32882,0
2011-10-12,4.0479,4.0479,3.9318,3.9649,51869,0
2011-10-13,3.9649,4.0067,3.9153,3.9318,56322,0
2011-10-14,3.9235,3.9983,3.9235,3.9486,86193,0
2011-10-17,3.9567,3.9567,3.8326,3.8738,163086,0
2011-10-18,3.8738,3.9898,3.8575,3.9649,78785,0
2011-10-19,3.9898,4.0067,3.8659,3.8738,80893,0
2011-10-20,3.899,3.907,3.8492,3.8492,53784,0
2011-10-21,3.899,3.9732,3.899,3.9649,45055,0
2011-10-24,3.9732,4.0146,3.9402,4.0067,31965,0
2011-10-25,3.9732,4.0067,3.8905,3.907,106496,0
2011-10-26,3.9732,4.0146,3.9235,3.9732,254185,0
2011-10-27,4.0232,4.0644,3.9153,3.9732,376821,0
2011-10-28,4.0146,4.0146,3.9318,3.9649,96008,0
2011-10-31,4.1434,4.1434,3.9055,3.9738,306610,0
2011-11-01,3.9486,4.3045,3.9318,4.0809,562230,0
2011-11-02,4.1308,4.2383,3.9983,4.1803,392883,0
2011-11-03,4.2051,4.5279,4.1886,4.5031,225501,0
2011-11-04,4.505,5.2097,4.505,4.9497,659900,0
2011-11-07,4.975,4.9915,4.8095,4.9169,166814,0
2011-11-08,4.9665,5.0495,4.8589,4.8589,153012,0
2011-11-09,4.7765,4.801,4.6439,4.677,105172,0
2011-11-10,4.7017,4.7431,4.677,4.7017,36936,0
2011-11-11,4.7101,4.7679,4.5943,4.7101,141048,0
2011-11-14,4.7765,4.9169,4.7267,4.801,243773,0
2011-11-15,4.8425,5.1239,4.8425,5.0908,282850,0
2011-11-16,5.0908,5.1156,4.9831,5.0161,71783,0
2011-11-17,5.008,5.1488,4.9502,4.9915,165741,0
2011-11-18,4.9998,5.0161,4.9416,4.9831,49672,0
2011-11-21,4.9253,4.9253,4.8425,4.851,98665,0
2011-11-22,4.851,4.9582,4.8342,4.9007,94208,0
2011-11-23,4.8674,4.9253,4.801,4.801,59122,0
2011-11-25,4.8177,4.9087,4.801,4.801,59364,0
2011-11-28,4.8425,4.9169,4.8095,4.8758,127325,0
2011-11-29,4.8758,4.9253,4.8425,4.8919,78445,0
2011-11-30,4.9249,4.9586,4.8825,4.9249,98916,0
2011-12-01,4.9253,4.9582,4.8758,4.8919,44893,0
2011-12-02,4.9169,4.9169,4.8425,4.8589,33533,0
2011-12-05,4.8589,4.884,4.8425,4.8425,48591,0
2011-12-06,4.8406,4.8827,4.8406,4.8489,51344,0
2011-12-07,4.8406,4.8827,4.8406,4.8406,34481,0
2011-12-08,4.8572,4.8742,4.8406,4.8406,34531,0
2011-12-09,4.8406,4.9245,4.8238,4.9245,43588,0
2011-12-12,4.851,4.851,3.9318,4.3291,788129,0
2011-12-13,4.3291,4.4039,4.2297,4.2464,102224,0
2011-12-14,4.2297,4.2464,4.1803,4.2135,81002,0
2011-12-15,4.2383,4.2631,4.1803,4.2215,48572,0
2011-12-16,4.2281,4.2449,4.1525,4.1525,87988,0
2011-12-19,4.1803,4.2051,4.1223,4.1223,50833,0
2011-12-20,4.1864,4.2116,4.1359,4.1525,57513,0
2011-12-21,4.1525,4.2196,4.1023,4.203,93218,0
2011-12-22,4.203,4.3875,4.1946,4.2449,127105,0
2011-12-23,4.2616,4.547,4.2281,4.3791,72480,0
2011-12-27,4.3791,4.4715,4.3623,4.3623,74325,0
2011-12-28,4.4629,4.4629,4.3289,4.3541,93546,0
2011-12-29,4.3541,4.4547,4.3204,4.4295,51370,0
2011-12-30,4.2701,4.4715,4.2616,4.4547,74334,0
2012-01-03,4.5135,4.6057,4.4629,4.5552,68840,0
2012-01-04,4.5722,4.6308,4.4547,4.5722,103368,0
2012-01-05,4.5722,4.6141,4.4798,4.564,87475,0
2012-01-06,4.5384,4.6559,4.4128,4.6394,121526,0
2012-01-09,4.6394,4.6394,4.5135,4.589,51998,0
2012-01-10,4.589,4.6141,4.5384,4.564,33083,0
2012-01-11,4.5304,4.589,4.5304,4.564,74984,0
2012-01-12,4.5722,4.589,4.505,4.547,130455,0
2012-01-13,4.5304,4.5552,4.4629,4.505,38040,0
2012-01-17,4.5135,4.547,4.4629,4.4965,123011,0
2012-01-18,4.5384,4.5384,4.4629,4.5135,95049,0
2012-01-19,4.5304,4.7399,4.5304,4.723,88720,0
2012-01-20,4.7651,4.9328,4.7399,4.8827,64956,0
2012-01-23,4.8994,4.9916,4.8994,4.9662,51932,0
2012-01-24,4.9748,4.9748,4.8657,4.9579,45733,0
2012-01-25,4.9497,4.9916,4.8906,4.9748,48889,0
2012-01-26,5.0165,5.0165,4.8827,4.9662,88760,0
2012-01-27,4.9579,5.0165,4.9328,5.0083,26188,0
2012-01-30,4.9579,4.9916,4.9078,4.9497,27416,0
2012-01-31,4.9503,4.9927,4.9503,4.9586,41107,0
2012-02-01,4.9662,5.0253,4.9579,5.0253,27846,0
2012-02-02,5.0421,5.109,4.9999,5.109,61060,0
2012-02-03,5.1594,5.4362,5.151,5.3272,211809,0
2012-02-06,5.3187,5.4026,5.1341,5.2432,271650,0
2012-02-07,5.2853,5.2853,5.1176,5.1929,65156,0
2012-02-08,5.2013,5.3272,5.2013,5.3104,147124,0
2012-02-09,5.3272,5.5956,5.3272,5.5787,486973,0
2012-02-10,5.5368,5.6627,5.4864,5.5873,394990,0
2012-02-13,5.411,5.411,4.7817,4.8827,454642,0
2012-02-14,4.8657,4.8742,4.5722,4.7484,269349,0
2012-02-15,4.7565,4.8153,4.7064,4.7651,132847,0
2012-02-16,4.7399,4.9078,4.7399,4.8906,124838,0
2012-02-17,4.8906,4.9916,4.8657,4.9662,125161,0
2012-02-21,4.9497,5.0335,4.8572,4.8572,144626,0
2012-02-22,4.8657,4.8994,4.6981,4.723,136292,0
2012-02-23,4.6981,4.8071,4.6811,4.723,143300,0
2012-02-24,4.723,4.7817,4.6811,4.6897,112389,0
2012-02-27,4.6981,4.7901,4.6897,4.7146,80500,0
2012-02-28,4.7146,4.723,4.6141,4.6394,151958,0
2012-02-29,4.6436,4.6695,4.4029,4.4628,223243,0
2012-03-01,4.4547,4.4715,4.3959,4.4211,66275,0
2012-03-02,4.39,4.39,4.305,4.305,121805,0
2012-03-05,4.2281,4.2952,4.1612,4.1779,277537,0
2012-03-06,4.1776,4.1776,4.0755,4.1267,155245,0
2012-03-07,4.1518,4.1862,4.1096,4.1267,75486,0
2012-03-08,4.1518,4.2282,4.1267,4.1689,76460,0
2012-03-09,4.1862,4.2372,4.1689,4.1945,74585,0
2012-03-12,4.1612,4.2281,4.1525,4.1779,39451,0
2012-03-13,4.1864,4.3959,4.1779,4.3623,111930,0
2012-03-14,4.3709,4.4045,4.3709,4.3875,47201,0
2012-03-15,4.4045,4.505,4.3623,4.4883,71173,0
2012-03-16,4.4919,4.8141,4.4919,4.8141,244417,0
2012-03-19,4.7988,4.8153,4.7399,4.7565,105099,0
2012-03-20,4.7634,4.7718,4.6701,4.6701,49825,0
2012-03-21,4.7293,4.7548,4.5765,4.6615,167120,0
2012-03-22,4.6701,4.7124,4.6107,4.6448,127750,0
2012-03-23,4.6784,4.721,4.5938,4.721,100952,0
2012-03-26,4.7548,4.9079,4.7548,4.8905,80712,0
2012-03-27,4.8825,4.9333,4.8398,4.8994,87820,0
2012-03-28,4.9333,5.0436,4.9333,5.0182,190240,0
2012-03-29,4.9927,5.1285,4.9162,5.0946,199896,0
2012-03-30,5.1032,5.1455,5.0521,5.0776,132792,0
2012-04-02,5.1117,5.1199,5.0521,5.0605,145071,0
2012-04-03,5.0862,5.1369,5.0691,5.1199,67592,0
2012-04-04,5.0946,5.1032,4.8825,4.9162,148061,0
2012-04-05,4.9079,4.9079,4.7548,4.8398,89341,0
2012-04-09,4.8313,4.8568,4.8059,4.8398,50668,0
2012-04-10,4.8141,4.8229,4.6701,4.6701,83817,0
2012-04-11,4.6871,4.7293,4.5938,4.6784,107713,0
2012-04-12,4.6701,4.7887,4.602,4.602,76805,0
2012-04-13,4.602,4.6701,4.602,4.6615,28604,0
2012-04-16,4.6274,4.7039,4.5849,4.6448,39688,0
2012-04-17,4.6448,4.6953,4.602,4.6193,44908,0
2012-04-18,4.5938,4.6107,4.4748,4.5087,46486,0
2012-04-19,4.5087,4.5256,4.4322,4.4491,43439,0
2012-04-20,4.4919,4.5684,4.4491,4.5256,45245,0
2012-04-23,4.5172,4.9162,4.5087,4.9079,175027,0
2012-04-24,4.8994,5.0521,4.8994,4.9249,151761,0
2012-04-25,4.9841,5.0012,4.8059,4.9079,130853,0
2012-04-26,4.8568,4.9415,4.8313,4.8994,135784,0
2012-04-27,4.8825,4.8905,4.6871,4.7803,194717,0
2012-04-30,4.8059,4.8059,4.2282,4.2282,359255,0
2012-05-01,4.2282,4.4748,4.2282,4.4409,162758,0
2012-05-02,4.4322,4.4919,4.4067,4.4491,41442,0
2012-05-03,4.4832,4.4919,4.4322,4.4662,46123,0
2012-05-04,4.4919,4.4919,4.373,4.39,50993,0
2012-05-07,4.339,4.4662,4.3304,4.3814,59679,0
2012-05-08,4.3814,4.4491,4.3472,4.3559,65615,0
2012-05-09,4.339,4.4919,4.339,4.4409,37528,0
2012-05-10,4.4577,4.5087,4.4577,4.4748,51993,0
2012-05-11,4.4577,4.4832,4.4236,4.4409,70944,0
2012-05-14,4.4409,4.4832,4.4153,4.4153,47492,0
2012-05-15,4.4153,4.4577,4.373,4.373,43825,0
2012-05-16,4.3644,4.4236,4.2456,4.2456,70863,0
2012-05-17,4.2793,4.2879,4.1689,4.1776,50422,0
2012-05-18,4.1776,4.1776,4.0331,4.1011,89273,0
2012-05-21,4.1518,4.305,4.0417,4.2372,114097,0
2012-05-22,4.2456,4.2879,4.2031,4.2456,45111,0
2012-05-23,4.2456,4.2879,4.1945,4.2282,23128,0
2012-05-24,4.2372,4.2539,4.1011,4.1518,55914,0
2012-05-25,4.1607,4.2879,4.1607,4.2793,22750,0
2012-05-29,4.3136,4.3472,4.305,4.339,20453,0
2012-05-30,4.3136,4.3136,4.1689,4.1945,26821,0
2012-05-31,4.2031,4.2031,4.1607,4.1776,33158,0
2012-06-01,4.1607,4.2539,4.0501,4.0841,67454,0
2012-06-04,4.1011,4.1518,4.0585,4.0925,40162,0
2012-06-05,4.0757,4.4286,4.0757,4.1964,160374,0
2012-06-06,4.2995,4.6695,4.2995,4.5318,236328,0
2012-06-07,4.5575,4.6091,4.3853,4.4029,63366,0
2012-06-08,4.4029,4.4029,4.248,4.3424,291870,0
2012-06-11,4.2879,4.4748,4.2879,4.3644,228003,0
2012-06-12,4.39,4.4832,4.3644,4.4067,120889,0
2012-06-13,4.4153,4.4322,4.2879,4.373,148598,0
2012-06-14,4.4067,4.4322,4.3136,4.3814,112403,0
2012-06-15,4.4114,4.4458,4.3681,4.4458,260128,0
2012-06-18,4.4491,4.4748,4.4236,4.4662,88574,0
2012-06-19,4.4544,4.5318,4.4371,4.5229,51349,0
2012-06-20,4.4971,4.5832,4.4971,4.5403,115840,0
2012-06-21,4.5661,4.9532,4.5403,4.7036,284805,0
2012-06-22,4.7984,4.9186,4.6865,4.6949,251337,0
2012-06-25,4.7381,4.8758,4.7293,4.7551,102411,0
2012-06-26,4.781,4.8412,4.7122,4.7293,104044,0
2012-06-27,4.8154,4.8583,4.7894,4.85,318007,0
2012-06-28,4.8583,4.9615,4.8327,4.8583,342750,0
2012-06-29,4.9186,5.0303,4.9102,5.0045,253371,0
2012-07-02,5.0045,5.1595,4.9874,5.1164,169271,0
2012-07-03,5.1336,5.2712,5.1164,5.1766,175916,0
2012-07-05,5.1938,5.4174,5.1938,5.3744,348732,0
2012-07-06,5.3573,5.5207,5.3573,5.4174,205164,0
2012-07-09,5.4689,5.6238,5.426,5.4348,209216,0
2012-07-10,5.5034,5.5465,5.1164,5.2024,392233,0
2012-07-11,5.1853,5.2886,5.168,5.2451,134589,0
2012-07-12,5.2798,5.2798,5.0735,5.1595,111303,0
2012-07-13,5.1853,5.2451,5.1251,5.1938,80022,0
2012-07-16,5.2024,5.211,5.168,5.1853,80590,0
2012-07-17,5.211,5.2541,5.082,5.1079,124346,0
2012-07-18,5.1251,5.2024,5.1251,5.1766,93304,0
2012-07-19,5.2024,5.2798,5.1853,5.2283,108585,0
2012-07-20,5.2451,5.2451,5.1424,5.1508,109486,0
2012-07-23,5.1164,5.1424,4.9615,5.0905,124889,0
2012-07-24,5.1595,5.1766,4.9874,5.0303,189628,0
2012-07-25,5.0476,5.1251,4.9874,5.0219,84057,0
2012-07-26,5.0564,5.082,5.0045,5.0219,63042,0
2012-07-27,5.0992,5.0992,5.0391,5.0735,178004,0
2012-07-30,5.082,5.3314,5.082,5.2541,198014,0
2012-07-31,5.2712,5.3831,5.2024,5.2541,212349,0
2012-08-01,5.3225,5.641,5.2886,5.3486,380676,0
2012-08-02,5.3744,5.3744,5.2024,5.2886,233995,0
2012-08-03,5.3314,5.5119,5.2194,5.3658,419633,0
2012-08-06,5.7355,6.3289,5.5722,5.6495,1443374,0
2012-08-07,5.7183,5.8131,5.6325,5.7614,451423,0
2012-08-08,5.7871,5.8131,5.6755,5.7788,181371,0
2012-08-09,5.7527,5.8473,5.6926,5.7444,172773,0
2012-08-10,5.7355,5.8215,5.7099,5.8043,123711,0
2012-08-13,5.8301,5.8389,5.6668,5.7355,223429,0
2012-08-14,5.7269,5.7269,5.5893,5.6238,150885,0
2012-08-15,5.5893,5.7099,5.5893,5.6755,112269,0
2012-08-16,5.6926,5.7099,5.6238,5.641,136989,0
2012-08-17,5.6668,5.7183,5.6325,5.6926,244019,0
2012-08-20,5.7527,6.0193,5.7269,6.0193,1848567,0
2012-08-21,6.0193,6.2687,6.0193,6.1996,734471,0
2012-08-22,6.1827,6.501,6.157,6.4578,660390,0
2012-08-23,6.4922,6.6214,6.3804,6.5696,448974,0
2012-08-24,6.501,6.8449,6.501,6.8449,561876,0
2012-08-27,6.8534,7.7391,6.8363,7.5759,2147103,0
2012-08-28,7.7391,8.6678,7.6099,8.5131,3747709,0
2012-08-29,8.5475,8.9417,8.2037,8.4269,4020239,0
2012-08-30,8.298,8.8396,8.0659,8.4786,2110940,0
2012-08-31,8.6422,8.9417,8.4786,8.8481,1864067,0
2012-09-04,8.9513,9.339,8.8574,9.2514,1941216,0
2012-09-05,9.3837,9.793,9.0726,9.666,1911953,0
2012-09-06,9.777,9.863,8.6422,8.7794,3328997,0
2012-09-07,8.7108,8.9253,7.9971,8.3409,2637466,0
2012-09-10,8.599,9.233,8.5903,9.0033,1950858,0
2012-09-11,9.0639,9.1405,8.7452,8.8658,988522,0
2012-09-12,8.9003,9.1067,8.6506,8.9417,687499,0
2012-09-13,8.9337,9.1564,8.7452,8.9178,760095,0
2012-09-14,8.9178,8.986,8.7452,8.9337,409706,0
2012-09-17,9.0213,9.4556,9.0117,9.365,1180716,0
2012-09-18,9.3477,9.725,9.3302,9.3916,838055,0
2012-09-19,9.4241,9.4241,9.0296,9.2873,760217,0
2012-09-20,9.1741,9.3748,8.9949,9.1405,646971,0
2012-09-21,9.3215,9.588,9.1741,9.4093,1129138,0
2012-09-24,9.3916,9.4181,8.9417,9.098,628275,0
2012-09-25,9.098,9.2243,8.814,8.9003,506915,0
2012-09-26,8.8742,8.9003,8.5971,8.8046,639630,0
2012-09-27,8.8046,9.2272,8.6924,9.2272,343489,0
2012-09-28,9.1583,9.3331,9.0043,9.2804,346014,0
2012-10-01,9.2804,9.671,9.263,9.541,690051,0
2012-10-02,9.532,9.603,9.1771,9.3418,509473,0
2012-10-03,9.3244,9.4973,9.2272,9.2717,224094,0
2012-10-04,9.3244,9.4359,9.0912,9.369,386592,0
2012-10-05,9.36,10.173,9.1583,9.2109,1932047,0
2012-10-08,9.1502,9.4201,9.1339,9.2359,356615,0
2012-10-09,9.1858,9.2543,8.6576,8.9598,660924,0
2012-10-10,8.9337,9.0043,8.7962,8.9598,339642,0
2012-10-11,8.9513,9.1934,8.8396,8.9692,261554,0
2012-10-12,8.9513,9.1502,8.8303,9.0381,228484,0
2012-10-15,9.0043,9.0306,8.8481,8.9337,271485,0
2012-10-16,8.9426,9.3778,8.9426,9.3068,539055,0
2012-10-17,9.299,9.79,9.2359,9.584,671377,0
2012-10-18,9.558,9.975,9.3507,9.3866,674078,0
2012-10-19,9.4123,9.506,9.1771,9.3068,423901,0
2012-10-22,9.3068,9.541,9.1671,9.2109,342768,0
2012-10-23,9.1085,9.3955,9.0912,9.1858,406139,0
2012-10-24,9.1858,9.4123,9.1415,9.3068,306288,0
2012-10-25,9.36,9.514,9.1771,9.3331,330053,0
2012-10-26,9.3331,9.3507,9.1261,9.2272,353489,0
2012-10-31,9.263,10.345,9.263,10.251,1214309,0
2012-11-01,10.354,10.392,9.627,10.217,854366,0
2012-11-02,10.173,10.173,9.2021,9.2717,1202173,0
2012-11-05,10.823,13.27,10.606,13.091,8709192,0
2012-11-06,13.004,13.028,12.165,12.502,1829448,0
2012-11-07,12.379,12.64,12.198,12.476,984812,0
2012-11-08,12.52,12.874,12.207,12.355,801384,0
2012-11-09,12.296,12.598,12.118,12.371,579389,0
2012-11-12,12.259,12.598,12.127,12.286,517368,0
2012-11-13,12.269,12.709,12.118,12.165,1112599,0
2012-11-14,12.165,12.355,11.591,11.697,908816,0
2012-11-15,11.618,11.766,11.193,11.644,1137152,0
2012-11-16,11.599,11.8,11.447,11.697,520929,0
2012-11-19,12.233,12.233,11.826,12.061,681776,0
2012-11-20,12.017,12.269,11.948,12.094,395711,0
2012-11-21,12.102,12.137,11.904,11.975,322423,0
2012-11-23,11.931,12.467,11.931,12.296,551343,0
2012-11-26,12.278,13.724,12.269,13.506,2204051,0
2012-11-27,13.506,13.506,12.379,12.754,1604798,0
2012-11-28,12.622,13.246,12.413,13.211,779400,0
2012-11-29,13.254,13.53,12.915,13.144,610956,0
2012-11-30,13.161,13.506,12.95,12.987,505579,0
2012-12-03,13.679,14.172,13.246,13.789,1720225,0
2012-12-04,13.775,13.853,13.028,13.038,889202,0
2012-12-05,13.22,13.279,12.899,12.95,565750,0
2012-12-06,12.941,13.246,12.907,13.073,362665,0
2012-12-07,13.117,13.279,12.941,12.987,287460,0
2012-12-10,12.941,13.236,12.899,12.969,304602,0
2012-12-11,12.987,13.066,12.915,13.057,334691,0
2012-12-12,13.073,13.332,12.726,12.778,616271,0
2012-12-13,12.771,12.778,12.476,12.701,491421,0
2012-12-14,12.64,12.745,12.405,12.546,256353,0
2012-12-17,12.512,12.546,10.951,11.662,2509020,0
2012-12-18,11.679,12.215,11.652,12.111,817756,0
2012-12-19,12.068,12.198,11.67,11.809,499267,0
2012-12-20,12.207,12.207,11.809,11.999,696298,0
2012-12-21,11.774,11.8,11.429,11.662,486734,0
2012-12-24,11.644,11.894,11.626,11.844,217841,0
2012-12-26,11.791,11.904,11.626,11.626,565815,0
2012-12-27,11.618,11.811,11.436,11.584,480999,0
2012-12-28,11.538,11.724,11.522,11.688,288801,0
2012-12-31,11.724,12.152,11.626,12.099,522899,0
2013-01-02,12.285,12.668,12.205,12.379,517100,0
2013-01-03,12.346,12.387,12.171,12.24,455009,0
2013-01-04,12.346,12.431,12.107,12.371,382679,0
2013-01-07,12.387,12.387,12.171,12.222,453331,0
2013-01-08,12.213,12.248,12.133,12.197,322090,0
2013-01-09,12.213,12.213,12.064,12.107,451624,0
2013-01-10,12.107,13.161,12.038,13.125,1390248,0
2013-01-11,13.099,13.099,12.695,12.957,648365,0
2013-01-14,12.064,12.248,11.051,11.205,2824255,0
2013-01-15,11.041,11.278,10.699,11.032,1335657,0
2013-01-16,11.006,11.584,10.97,11.382,675124,0
2013-01-17,11.445,11.454,11.205,11.287,530993,0
2013-01-18,11.205,11.205,10.156,10.419,1533233,0
2013-01-22,10.507,11.069,10.507,11.014,1367719,0
2013-01-23,11.032,11.538,10.988,11.462,1063803,0
2013-01-24,10.771,11.328,10.542,10.978,1470928,0
2013-01-25,11.12,12.258,11.078,12.107,2387081,0
2013-01-28,14.017,14.017,11.069,11.171,4517363,0
2013-01-29,11.163,11.296,11.023,11.296,891398,0
2013-01-30,11.4,11.828,11.328,11.373,1043725,0
2013-01-31,11.382,11.557,11.305,11.47,512618,0
2013-02-01,11.557,11.688,11.354,11.479,772864,0
2013-02-04,11.382,11.503,10.988,11.287,956131,0
2013-02-05,11.373,11.599,11.18,11.557,867120,0
2013-02-06,11.557,11.952,11.487,11.862,884176,0
2013-02-07,12.047,12.047,11.68,11.88,757061,0
2013-02-08,11.907,12.336,11.888,12.231,661414,0
2013-02-11,11.838,12.864,11.742,12.413,1922664,0
2013-02-12,12.522,12.695,12.387,12.582,930871,0
2013-02-13,12.616,12.695,12.53,12.625,459304,0
2013-02-14,12.633,12.676,12.564,12.609,363898,0
2013-02-15,12.686,12.686,12.564,12.582,453384,0
2013-02-19,12.573,12.573,11.88,12.303,1090791,0
2013-02-20,12.258,12.285,11.888,11.925,392965,0
2013-02-21,11.907,11.907,11.205,11.445,1013966,0
2013-02-22,11.522,12.205,11.522,12.162,1046457,0
2013-02-25,12.197,12.248,11.802,11.802,405987,0
2013-02-26,11.979,12.004,11.653,11.907,636815,0
2013-02-27,11.898,12.258,11.898,12.107,567082,0
2013-02-28,12.021,12.107,11.828,11.943,266565,0
2013-03-01,11.943,11.971,11.742,11.925,348375,0
2013-03-04,11.862,12.162,11.75,12.152,757454,0
2013-03-05,12.152,12.197,11.862,12.099,284085,0
2013-03-06,12.181,12.258,11.925,12.09,273834,0
2013-03-07,12.083,12.083,11.784,12.064,371912,0
2013-03-08,11.995,12.116,11.862,11.979,402870,0
2013-03-11,11.962,12.171,11.962,12.143,370428,0
2013-03-12,12.171,12.668,12.133,12.405,809112,0
2013-03-13,12.477,12.512,12.083,12.422,500950,0
2013-03-14,12.458,12.6,12.285,12.422,506084,0
2013-03-15,12.231,12.346,12.083,12.09,604029,0
2013-03-18,12.004,12.038,11.82,11.907,222897,0
2013-03-19,11.935,12.152,11.734,11.917,337933,0
2013-03-20,11.995,12.258,11.995,12.188,191361,0
2013-03-21,12.099,12.152,11.88,11.971,227570,0
2013-03-22,12.013,12.24,11.898,12.116,271090,0
2013-03-25,12.171,12.24,12.057,12.162,268154,0
2013-03-26,12.241,12.296,12.197,12.286,168895,0
2013-03-27,12.296,12.304,11.977,12.205,321572,0
2013-03-28,12.205,12.205,11.959,12.036,173121,0
2013-04-01,12.002,12.181,11.42,11.702,589863,0
2013-04-02,11.807,11.914,11.54,11.569,294089,0
2013-04-03,11.602,11.611,10.921,11.047,570184,0
2013-04-04,11.065,11.463,11.065,11.463,254677,0
2013-04-05,11.249,11.463,11.075,11.383,140486,0
2013-04-08,11.401,11.427,10.929,11.187,269085,0
2013-04-09,11.187,11.373,11.065,11.305,468712,0
2013-04-10,11.392,11.914,11.221,11.895,605196,0
2013-04-11,11.842,11.895,11.373,11.656,499184,0
2013-04-12,11.489,11.692,11.383,11.515,317253,0
2013-04-15,11.41,11.505,10.755,10.799,568867,0
2013-04-16,11.011,11.203,10.808,10.974,324148,0
2013-04-17,11.002,11.108,10.384,10.524,637694,0
2013-04-18,10.533,10.578,10.215,10.319,628130,0
2013-04-19,10.409,10.506,10.215,10.427,938313,0
2013-04-22,10.442,10.62,10.311,10.479,562492,0
2013-04-23,10.533,10.799,10.533,10.674,536626,0
2013-04-24,10.603,11.099,10.578,10.983,647234,0
2013-04-25,11.092,11.277,10.417,10.516,1100839,0
2013-04-26,10.442,10.55,9.736,10.027,1314969,0
2013-04-29,7.3022,7.3463,6.2842,6.8595,10540056,0
2013-04-30,6.9126,6.9745,6.5055,6.6913,2076947,0
2013-05-01,6.6119,6.8064,6.5938,6.7799,1334199,0
2013-05-02,6.7799,7.3818,6.7708,7.1516,2063996,0
2013-05-03,7.2756,7.7622,7.1693,7.603,1555991,0
2013-05-06,7.6383,7.8331,7.5144,7.5233,662554,0
2013-05-07,7.4968,7.603,7.2578,7.426,658092,0
2013-05-08,7.4169,7.5144,7.3463,7.426,406673,0
2013-05-09,7.4346,7.5587,7.3818,7.4526,324695,0
2013-05-10,7.7888,7.8155,7.5056,7.5678,723592,0
2013-05-13,7.5144,7.6118,7.0809,7.2312,971527,0
2013-05-14,7.2224,7.2224,6.9214,7.1071,911238,0
2013-05-15,7.0896,7.2136,6.9925,7.1869,536268,0
2013-05-16,7.1959,7.24,7.0809,7.1959,331659,0
2013-05-17,7.2046,7.3375,7.1959,7.2312,302308,0
2013-05-20,7.2136,7.2136,7.0985,7.1779,330633,0
2013-05-21,7.0809,7.0809,6.7708,6.8862,955503,0
2013-05-22,6.8862,7.0188,6.7708,6.8152,382930,0
2013-05-23,6.7708,6.9745,6.6469,6.948,786235,0
2013-05-24,6.8595,7.1249,6.7622,7.0722,860761,0
2013-05-28,7.1428,7.1869,6.7268,6.7622,517735,0
2013-05-29,6.7443,6.7708,6.6206,6.6824,558321,0
2013-05-30,6.6648,6.8419,6.6294,6.7799,417718,0
2013-05-31,6.7653,6.8205,6.6171,6.6356,337265,0
2013-06-03,6.6469,6.6913,6.107,6.355,1132813,0
2013-06-04,6.4169,6.6736,6.3815,6.4789,723723,0
2013-06-05,6.4876,6.5324,6.2842,6.4347,387283,0
2013-06-06,6.4347,6.5055,6.3197,6.4169,213993,0
2013-06-07,6.4876,6.5142,6.3284,6.355,241207,0
2013-06-10,6.355,6.4437,6.1691,6.178,636322,0
2013-06-11,6.107,6.2487,6.107,6.1513,390385,0
2013-06-12,6.1867,6.3284,6.107,6.107,362394,0
2013-06-13,6.107,6.2752,6.107,6.2487,269545,0
2013-06-14,6.2665,6.3461,6.1426,6.1426,251656,0
2013-06-17,6.2046,6.2578,6.0895,6.107,323537,0
2013-06-18,6.0982,6.125,5.8594,5.9745,760855,0
2013-06-19,6.0098,6.0185,5.7886,5.8594,409440,0
2013-06-20,5.7707,5.7975,5.4167,5.4432,661248,0
2013-06-21,5.4432,5.5054,5.3548,5.3636,568497,0
2013-06-24,5.3107,5.3548,5.1158,5.1247,1078737,0
2013-06-25,5.1778,5.3018,5.1513,5.222,456714,0
2013-06-26,5.2129,5.3403,5.1133,5.1133,892351,0
2013-06-27,5.1311,5.2129,5.1223,5.1311,532728,0
2013-06-28,5.1311,5.1586,5.0405,5.0859,771234,0
2013-07-01,5.0767,5.3584,5.0676,5.2765,639139,0
2013-07-02,5.2765,5.2947,5.0588,5.1403,515996,0
2013-07-03,5.1223,5.5945,5.1223,5.5578,435449,0
2013-07-05,5.5491,5.6671,5.2674,5.3856,376863,0
2013-07-08,5.4038,5.7941,5.3763,5.7672,451283,0
2013-07-09,5.8397,5.867,5.6035,5.7672,478006,0
2013-07-10,5.7488,5.8941,5.7399,5.7488,227789,0
2013-07-11,5.8578,5.9849,5.8578,5.9759,310500,0
2013-07-12,5.9759,6.1757,5.8214,6.1575,557122,0
2013-07-15,6.1757,6.4209,6.0122,6.1302,974547,0
2013-07-16,6.1302,6.1667,6.0031,6.0939,294293,0
2013-07-17,6.0939,6.1575,5.9487,6.0667,484311,0
2013-07-18,6.0485,6.1849,6.0122,6.0485,299010,0
2013-07-19,5.9849,6.0578,5.9578,5.9759,160993,0
2013-07-22,6.0304,6.2665,5.9938,6.2299,312854,0
2013-07-23,6.2392,6.5751,6.2299,6.4754,710434,0
2013-07-24,6.6297,6.775,6.2665,6.3663,716652,0
2013-07-25,6.4028,6.6661,6.2665,6.6297,435965,0
2013-07-26,6.6025,7.4744,6.5751,7.3562,1418360,0
2013-07-29,7.3653,7.9831,7.3108,7.9377,1880552,0
2013-07-30,7.9467,7.9556,6.9294,7.1111,1277058,0
2013-07-31,7.1292,7.1562,6.6932,7.0929,985149,0
2013-08-01,7.1292,7.1292,6.5841,6.6118,848572,0
2013-08-02,6.5387,6.7932,6.3573,6.7661,813072,0
2013-08-05,6.5208,6.5841,5.4945,5.7578,2594840,0
2013-08-06,5.785,6.8022,5.7578,6.657,2312942,0
2013-08-07,6.6297,7.4017,6.6208,6.639,2456931,0
2013-08-08,6.6478,7.3202,6.6297,7.1292,1529865,0
2013-08-09,7.0568,7.2203,6.9114,6.9568,590014,0
2013-08-12,6.9568,7.3289,6.9476,7.2653,819227,0
2013-08-13,7.3108,7.3108,6.9476,6.984,558412,0
2013-08-14,6.9748,7.1202,6.9748,7.0111,343835,0
2013-08-15,6.9932,7.4292,6.8477,7.1202,1422783,0
2013-08-16,7.1202,7.1656,6.9748,7.002,434205,0
2013-08-19,7.0474,7.1562,6.8477,6.8569,324360,0
2013-08-20,6.9203,7.0385,6.8115,6.9203,461268,0
2013-08-21,6.9203,6.9387,6.7207,6.7387,345526,0
2013-08-22,6.7661,6.9748,6.639,6.7478,205132,0
2013-08-23,6.7207,6.8841,6.7207,6.7298,288940,0
2013-08-26,6.7298,6.9932,6.7298,6.8929,390551,0
2013-08-27,6.8841,6.9114,6.5571,6.6025,429488,0
2013-08-28,6.657,7.0385,6.5933,6.9203,663748,0
2013-08-29,6.984,7.3382,6.9659,7.2747,847120,0
2013-08-30,7.3472,7.3472,6.8841,7.1292,458774,0
2013-09-03,7.2279,7.4963,7.2279,7.2648,805877,0
2013-09-04,7.2743,7.4594,7.1538,7.376,2516079,0
2013-09-05,7.376,7.4779,7.2188,7.4224,407016,0
2013-09-06,7.4779,7.4779,7.2835,7.3021,321733,0
2013-09-09,7.3382,7.447,7.3108,7.4292,292195,0
2013-09-10,7.4501,7.6075,7.3575,7.4131,472674,0
2013-09-11,7.3562,7.4198,7.2203,7.2928,403536,0
2013-09-12,7.2928,7.3019,7.0656,7.1749,482737,0
2013-09-13,7.1726,7.3389,7.1726,7.3207,575287,0
2013-09-16,7.3653,7.4017,7.0929,7.3019,509493,0
2013-09-17,7.4037,7.5425,7.376,7.4963,580269,0
2013-09-18,7.626,7.9036,7.5334,7.8017,1378147,0
2013-09-19,7.8017,7.8851,7.626,7.6721,442859,0
2013-09-20,7.6721,7.6721,7.4317,7.5148,405624,0
2013-09-23,7.5148,7.6165,7.3207,7.376,582021,0
2013-09-24,7.3389,7.4131,7.2835,7.3483,324715,0
2013-09-25,7.3483,7.376,7.2928,7.2928,461525,0
2013-09-26,7.4037,7.4684,7.2092,7.3112,518074,0
2013-09-27,7.3021,7.3207,7.1816,7.2003,269548,0
2013-09-30,7.1353,7.2092,7.043,7.191,284937,0
2013-10-01,7.1353,7.3021,7.052,7.126,385144,0
2013-10-02,7.0985,7.3207,7.089,7.3021,456844,0
2013-10-03,7.3021,7.4501,7.2188,7.2743,477676,0
2013-10-04,7.2557,7.5425,7.2188,7.5148,450124,0
2013-10-07,7.4871,7.4871,7.3112,7.3668,399301,0
2013-10-08,7.3575,7.4501,7.126,7.2188,432946,0
2013-10-09,7.2188,7.4037,7.126,7.2835,365417,0
2013-10-10,7.3483,7.4408,7.3112,7.376,227826,0
2013-10-11,7.3668,7.5334,7.3112,7.4224,253014,0
2013-10-14,7.4317,7.4779,7.3668,7.4501,189466,0
2013-10-15,7.4501,7.5797,7.2648,7.3575,364850,0
2013-10-16,7.3668,7.3852,7.126,7.3852,547749,0
2013-10-17,7.3945,7.3945,7.2928,7.3668,228722,0
2013-10-18,7.376,7.4037,7.3296,7.376,194737,0
2013-10-21,7.4037,7.4871,7.3112,7.3483,266994,0
2013-10-22,7.4131,7.4224,7.2464,7.376,201236,0
2013-10-23,7.3389,7.3575,7.2279,7.2928,230664,0
2013-10-24,7.3296,7.3296,7.0985,7.2279,355306,0
2013-10-25,7.2092,7.2092,6.9874,7.052,318348,0
2013-10-28,7.043,7.0985,6.7653,6.7836,509440,0
2013-10-29,6.7653,6.9133,6.6819,6.8946,299645,0
2013-10-30,6.9042,6.9042,6.367,6.5245,823807,0
2013-10-31,6.469,6.534,6.3303,6.469,310003,0
2013-11-01,6.469,7.0613,6.469,7.043,749801,0
2013-11-04,7.2279,7.6165,7.1816,7.5334,1923931,0
2013-11-05,7.5334,7.9961,7.5334,7.9683,1764332,0
2013-11-06,7.9961,8.0423,7.4037,7.4594,693121,0
2013-11-07,7.4224,7.4963,7.1816,7.1816,667262,0
2013-11-08,7.1726,7.1726,6.9688,7.0152,395052,0
2013-11-11,7.006,7.2557,6.9409,7.2092,747326,0
2013-11-12,7.2003,7.3112,6.9409,6.9502,383071,0
2013-11-13,6.9502,7.0985,6.8579,7.043,433838,0
2013-11-14,7.0336,7.1169,6.9042,7.0613,280230,0
2013-11-15,7.0708,7.2371,7.0243,7.2003,396662,0
2013-11-18,7.2003,7.4501,7.1816,7.2371,523730,0
2013-11-19,7.2464,7.4224,7.2279,7.2743,334080,0
2013-11-20,7.2743,7.3668,7.1353,7.1538,425939,0
2013-11-21,7.1538,7.2928,7.0799,7.2188,175811,0
2013-11-22,7.2648,7.4871,7.2188,7.4594,595600,0
2013-11-25,7.4779,7.6351,7.2188,7.3483,583694,0
2013-11-26,7.2928,7.2928,6.7099,6.7283,1178684,0
2013-11-27,6.7099,6.9409,6.6633,6.8299,674802,0
2013-11-29,6.793,6.8946,6.7099,6.7744,286603,0
2013-12-02,6.7189,6.8394,6.4043,6.4413,994337,0
2013-12-03,6.395,6.6262,6.284,6.4783,2701278,0
2013-12-04,6.4321,6.8946,6.4321,6.8205,531340,0
2013-12-05,6.8485,6.8579,6.5527,6.5527,336778,0
2013-12-06,6.5709,6.8021,6.5709,6.756,364359,0
2013-12-09,6.8021,6.8021,6.5803,6.6912,445479,0
2013-12-10,6.7004,7.0243,6.7004,6.9318,774817,0
2013-12-11,6.9409,6.9409,6.6171,6.654,307941,0
2013-12-12,6.5894,6.6727,6.534,6.645,339946,0
2013-12-13,6.6633,6.6633,6.5709,6.6262,318880,0
2013-12-16,6.6356,6.8763,6.6171,6.7744,321646,0
2013-12-17,6.7189,6.7744,6.6819,6.7283,235129,0
2013-12-18,6.7283,6.756,6.5245,6.645,263488,0
2013-12-19,6.5617,6.6727,6.5151,6.5429,454633,0
2013-12-20,6.5429,6.6356,6.3393,6.4875,582639,0
2013-12-23,6.4783,6.5151,6.3393,6.4137,550462,0
2013-12-24,6.3766,6.6727,6.3581,6.4229,528248,0
2013-12-26,6.4043,6.5061,6.3857,6.4413,369286,0
2013-12-27,6.4599,6.5806,6.4043,6.4876,496073,0
2013-12-30,6.4506,6.5806,6.4043,6.4599,460842,0
2013-12-31,6.4969,6.7011,6.4599,6.6268,626194,0
2014-01-02,6.6176,6.8217,6.4691,6.7476,750522,0
2014-01-03,6.8127,7.1933,6.7476,7.1001,930816,0
2014-01-06,7.1373,7.2211,6.9702,6.9889,707606,0
2014-01-07,6.9611,7.0726,6.7382,6.7663,622373,0
2014-01-08,6.7754,7.0075,6.7663,6.8217,338538,0
2014-01-09,6.8217,7.0075,6.6918,6.7106,457106,0
2014-01-10,6.7382,6.8032,6.6455,6.664,242362,0
2014-01-13,6.6547,6.7291,6.5153,6.5153,477620,0
2014-01-14,6.5153,6.7198,6.5153,6.6362,274045,0
2014-01-15,6.6362,6.7011,6.5713,6.5898,287409,0
2014-01-16,6.5432,6.7476,6.5247,6.664,262476,0
2014-01-17,6.6268,6.9795,6.6084,6.7476,679617,0
2014-01-21,6.8591,6.8591,6.6268,6.6455,479261,0
2014-01-22,6.6176,6.6455,6.3855,6.5153,566563,0
2014-01-23,6.4599,6.4969,6.3668,6.3949,409953,0
2014-01-24,6.3578,6.3949,6.0793,6.1628,831822,0
2014-01-27,5.2437,5.7639,4.9192,5.4203,2155118,0
2014-01-28,5.4017,5.5504,5.3926,5.5039,457818,0
2014-01-29,5.4946,5.7173,5.3926,5.6525,594911,0
2014-01-30,5.7544,5.8104,5.5689,5.6525,624768,0
2014-01-31,5.5689,5.6616,5.4758,5.6525,513345,0
2014-02-03,5.6711,5.6711,5.1975,5.2997,710320,0
2014-02-04,5.3275,5.3275,5.2163,5.2812,359138,0
2014-02-05,5.2812,5.2997,5.1512,5.1882,315202,0
2014-02-06,5.179,5.2347,5.0769,5.1975,385466,0
2014-02-07,5.2068,5.3647,5.2068,5.2997,271015,0
2014-02-10,5.2347,5.3739,5.1606,5.2347,370300,0
2014-02-11,5.2255,5.4852,5.1606,5.3926,467209,0
2014-02-12,5.3926,5.5689,5.3926,5.4667,271026,0
2014-02-13,5.4667,5.6151,5.3926,5.5874,356534,0
2014-02-14,5.5874,5.7265,5.5874,5.6801,316750,0
2014-02-18,5.5411,5.7265,5.4297,5.6616,381578,0
2014-02-19,5.6338,5.7453,5.5689,5.6151,237769,0
2014-02-20,5.6151,5.6801,5.5967,5.6245,172977,0
2014-02-21,5.6616,5.6801,5.5317,5.5504,210769,0
2014-02-24,5.5594,5.6525,5.3832,5.4389,343746,0
2014-02-25,5.4203,5.6616,5.411,5.6151,294900,0
2014-02-26,5.6245,5.7081,5.5967,5.6151,214857,0
2014-02-27,5.6151,5.6801,5.4482,5.5594,322822,0
2014-02-28,5.5411,5.6616,5.4852,5.5874,348653,0
2014-03-03,5.5411,5.5967,5.4852,5.5317,152592,0
2014-03-04,5.5594,5.6801,5.5224,5.6525,231533,0
2014-03-05,5.6245,5.9307,5.6245,5.8751,397851,0
2014-03-06,5.8845,6.0143,5.8008,5.8659,315167,0
2014-03-07,5.8288,5.9494,5.773,5.8845,227481,0
2014-03-10,5.8659,5.8659,5.6711,5.7173,241163,0
2014-03-11,5.7173,5.8104,5.6801,5.6896,238906,0
2014-03-12,5.6801,5.6801,5.5781,5.6431,157570,0
2014-03-13,5.6245,5.6338,5.4389,5.4852,248203,0
2014-03-14,5.4946,5.5317,5.3832,5.4389,172078,0
2014-03-17,5.4389,5.6151,5.4017,5.4946,233630,0
2014-03-18,5.4758,5.5874,5.4297,5.5317,220560,0
2014-03-19,5.5411,5.6151,5.5224,5.5689,138842,0
2014-03-20,5.5411,5.5594,5.4758,5.4852,191842,0
2014-03-21,5.5224,5.6896,5.4946,5.6525,611749,0
2014-03-24,5.6616,5.6616,5.4297,5.4389,316865,0
2014-03-25,5.4482,5.5504,5.411,5.4852,186158,0
2014-03-26,5.4758,5.5132,5.3275,5.3275,277436,0
2014-03-27,5.3369,5.5419,5.3088,5.5419,173199,0
2014-03-28,5.5324,5.5883,5.4393,5.4764,187215,0
2014-03-31,5.4951,5.5419,5.3462,5.4858,228960,0
2014-04-01,5.5045,5.7279,5.5045,5.7188,362683,0
2014-04-02,5.7188,5.8864,5.6349,5.8864,228128,0
2014-04-03,5.9143,5.9888,5.8211,5.905,186185,0
2014-04-04,5.9235,5.9607,5.8211,5.8679,221450,0
2014-04-07,6.4732,6.5012,6.1565,6.2589,980678,0
2014-04-08,6.2774,6.6595,6.2403,6.3335,754933,0
2014-04-09,6.3521,6.4546,6.3335,6.3893,262906,0
2014-04-10,6.4266,6.4266,6.1471,6.1845,541727,0
2014-04-11,6.1845,6.1938,6.0726,6.1751,167648,0
2014-04-14,6.2589,6.2682,6.1471,6.2216,213297,0
2014-04-15,6.2403,6.4825,6.1565,6.4825,377725,0
2014-04-16,6.5103,6.557,6.3521,6.4825,390106,0
2014-04-17,6.5103,6.6222,6.5012,6.6035,359791,0
2014-04-21,6.6035,6.6502,6.3893,6.538,232096,0
2014-04-22,6.7899,6.9854,6.4358,6.9854,256071,0
2014-04-23,6.8456,7.0785,6.827,6.9854,353684,0
2014-04-24,6.9854,6.9854,6.6688,6.7992,585895,0
2014-04-25,6.7525,6.8456,6.5292,6.5755,324807,0
2014-04-28,6.7061,6.7061,6.4638,6.5755,343602,0
2014-04-29,6.5755,6.6502,6.538,6.5847,390229,0
2014-04-30,6.6315,6.6315,6.4266,6.4358,329636,0
2014-05-01,6.4266,6.4638,6.1658,6.2869,365496,0
2014-05-02,6.2869,6.3614,6.2216,6.3521,154427,0
2014-05-05,6.3055,6.3614,6.2869,6.3335,108497,0
2014-05-06,6.2031,6.3335,6.2031,6.2495,165854,0
2014-05-07,6.3987,6.5663,6.2589,6.5663,551851,0
2014-05-08,6.6128,6.6595,6.5197,6.6128,294749,0
2014-05-09,6.5941,6.734,6.5941,6.7151,338710,0
2014-05-12,6.7061,7.0134,6.7061,6.8456,511966,0
2014-05-13,6.883,6.9854,6.7619,6.827,181748,0
2014-05-14,6.7992,6.8549,6.6595,6.6595,138659,0
2014-05-15,6.8549,6.8549,6.5292,6.641,197841,0
2014-05-16,6.5755,6.734,6.5755,6.734,119025,0
2014-05-19,6.6595,6.8086,6.6595,6.7619,83094,0
2014-05-20,6.7431,6.8177,6.641,6.6874,81501,0
2014-05-21,6.7431,6.8086,6.6315,6.6688,91965,0
2014-05-22,6.5755,6.6874,6.5663,6.641,113973,0
2014-05-23,6.5941,6.6222,6.5292,6.6222,91468,0
2014-05-27,6.6222,6.6595,6.5292,6.6595,243798,0
2014-05-28,6.7805,7.0319,6.7061,6.9389,537798,0
2014-05-29,7.0225,7.0785,6.967,7.0505,199265,0
2014-05-30,7.0599,7.0692,6.9949,7.0599,93113,0
2014-06-02,7.0692,7.0785,6.9201,6.9294,137408,0
2014-06-03,6.8921,6.9949,6.8549,6.9576,152293,0
2014-06-04,7.1344,7.4512,7.125,7.3953,613191,0
2014-06-05,7.3579,7.4512,7.2928,7.4416,230692,0
2014-06-06,7.4512,7.5254,7.3393,7.4977,138876,0
2014-06-09,7.5442,7.5537,7.4605,7.5537,133126,0
2014-06-10,7.5442,7.5442,7.4512,7.5163,100816,0
2014-06-11,7.4512,7.4884,7.3393,7.3673,147264,0
2014-06-12,7.3579,7.4231,7.2647,7.3487,137358,0
2014-06-13,7.3673,7.3673,7.1904,7.2275,137027,0
2014-06-16,7.2088,7.2088,7.0225,7.116,245134,0
2014-06-17,7.0134,7.2088,7.0134,7.0971,149057,0
2014-06-18,7.0971,7.116,7.0225,7.0971,91772,0
2014-06-19,7.0971,7.2647,7.0876,7.2461,113132,0
2014-06-20,7.2461,7.2928,6.967,6.9854,371443,0
2014-06-23,6.9854,7.0505,6.9759,6.9759,170162,0
2014-06-24,6.9854,7.0785,6.9294,6.9482,162756,0
2014-06-25,6.9482,6.9576,6.8549,6.8644,195191,0
2014-06-26,6.911,7.0883,6.883,7.051,123832,0
2014-06-27,7.051,7.1258,6.9953,7.0978,141364,0
2014-06-30,7.051,7.0883,7.0044,7.0419,106632,0
2014-07-01,7.0138,7.1634,7.0138,7.023,131100,0
2014-07-02,7.0044,7.0978,7.0044,7.0791,103219,0
2014-07-03,7.0698,7.1164,7.0044,7.0605,74760,0
2014-07-07,7.0978,7.1071,7.0044,7.0323,122986,0
2014-07-08,7.0044,7.0605,6.9017,6.939,161946,0
2014-07-09,6.911,6.9296,6.8644,6.8644,112238,0
2014-07-10,6.8364,6.8549,6.6775,6.7242,146524,0
2014-07-11,6.6775,6.7897,6.6775,6.7242,85749,0
2014-07-14,6.7242,6.9673,6.7242,6.8735,165030,0
2014-07-15,6.8455,6.8644,6.6961,6.7242,148370,0
2014-07-16,6.7242,6.8084,6.6775,6.6775,125595,0
2014-07-17,6.6683,6.6775,6.5654,6.5654,107171,0
2014-07-18,6.5562,6.5654,6.4908,6.5373,202444,0
2014-07-21,6.5373,6.6403,6.5282,6.6217,135127,0
2014-07-22,6.6308,6.7708,6.5933,6.7242,324541,0
2014-07-23,6.7991,6.7991,6.7336,6.7336,83620,0
2014-07-24,6.8364,6.9017,6.7147,6.7147,145714,0
2014-07-25,6.7336,6.7991,6.6775,6.7056,118101,0
2014-07-28,6.7708,6.7803,6.6589,6.7147,178445,0
2014-07-29,6.6961,6.7522,6.6589,6.7056,117602,0
2014-07-30,6.7242,6.7708,6.7056,6.7336,69349,0
2014-07-31,6.7147,6.7147,6.5747,6.6589,165113,0
2014-08-01,6.6589,6.7242,6.6122,6.7056,179439,0
2014-08-04,6.6775,6.6775,6.4908,6.5188,349649,0
2014-08-05,6.4535,6.5188,6.4441,6.4627,137126,0
2014-08-06,6.4814,6.5747,6.4721,6.5188,111498,0
2014-08-07,6.5467,6.5839,6.5188,6.5282,74767,0
2014-08-08,6.5001,6.5373,6.304,6.3321,197056,0
2014-08-11,6.3507,6.6122,6.2573,6.5747,292071,0
2014-08-12,6.5282,6.5933,6.4908,6.4908,80550,0
2014-08-13,6.4908,6.6308,6.4347,6.4535,96662,0
2014-08-14,6.3787,6.5282,6.3787,6.4347,111438,0
2014-08-15,6.4627,6.4908,6.3787,6.3879,68026,0
2014-08-18,6.3973,6.4627,6.3226,6.4254,91983,0
2014-08-19,6.4721,6.7427,6.4441,6.5562,320533,0
2014-08-20,6.6217,6.8269,6.5839,6.7427,257829,0
2014-08-21,6.7897,6.8455,6.7427,6.7708,73893,0
2014-08-22,6.7708,6.7897,6.6683,6.6683,72378,0
2014-08-25,6.6683,6.7897,6.6217,6.6308,88163,0
2014-08-26,6.6403,6.6403,6.4908,6.5094,177770,0
2014-08-27,6.5562,6.5654,6.5001,6.5001,83298,0
2014-08-28,6.5188,6.5373,6.4535,6.4721,79390,0
2014-08-29,6.4627,6.5933,6.4159,6.5467,116749,0
2014-09-02,6.4908,6.5467,6.4908,6.5001,91885,0
2014-09-03,6.5094,6.5839,6.4908,6.5282,85668,0
2014-09-04,6.5747,6.5747,6.4721,6.4814,69977,0
2014-09-05,6.4721,6.5467,6.4721,6.5282,96398,0
2014-09-08,6.5373,6.5373,6.4721,6.5373,122659,0
2014-09-09,6.4908,6.5282,6.4627,6.5094,113355,0
2014-09-10,6.4814,6.5094,6.4441,6.4627,42382,0
2014-09-11,6.4441,6.4627,6.3601,6.4067,106375,0
2014-09-12,6.3601,6.3973,6.3507,6.3601,74583,0
2014-09-15,6.3507,6.3787,6.2573,6.2947,178123,0
2014-09-16,6.2385,6.2385,5.9303,6.1733,266940,0
2014-09-17,6.061,6.3321,6.0144,6.2854,158899,0
2014-09-18,6.2573,6.3507,6.2105,6.2947,100114,0
2014-09-19,6.3133,6.3321,6.0706,6.1359,116083,0
2014-09-22,6.0239,6.0706,5.6223,5.7062,358508,0
2014-09-23,5.6316,5.6876,5.51,5.6502,190902,0
2014-09-24,5.5942,5.8743,5.5756,5.8369,281357,0
2014-09-25,5.7062,5.8092,5.6876,5.7996,137931,0
2014-09-26,5.8092,6.0432,5.7811,5.8183,128217,0
2014-09-29,5.8278,5.837,5.631,5.6404,112798,0
2014-09-30,5.6218,5.6872,5.4811,5.6872,269547,0
2014-10-01,5.6404,5.6872,5.4155,5.4624,201441,0
2014-10-02,5.3968,5.5841,5.3968,5.5091,125773,0
2014-10-03,5.5372,5.6123,5.5186,5.5468,200304,0
2014-10-06,5.5186,5.7153,5.4624,5.6497,401023,0
2014-10-07,5.6591,5.6872,5.5279,5.5372,145980,0
2014-10-08,5.5748,5.5841,5.378,5.4343,169986,0
2014-10-09,5.4999,5.5186,5.2749,5.3406,85856,0
2014-10-10,5.3406,5.3406,5.0594,5.097,255277,0
2014-10-13,5.1531,5.2186,5.1063,5.1438,140045,0
2014-10-14,5.1063,5.1719,4.947,5.0313,162156,0
2014-10-15,4.9003,5.022,4.7878,4.872,205456,0
2014-10-16,4.872,5.0313,4.8346,5.0313,213642,0
2014-10-17,5.0313,5.0783,4.7972,4.8065,264349,0
2014-10-20,4.844,4.9375,4.7596,4.8815,267202,0
2014-10-21,4.872,5.2656,4.872,5.2282,219464,0
2014-10-22,5.3125,5.3125,5.0689,5.1156,96776,0
2014-10-23,5.1063,5.1907,5.05,5.0875,107304,0
2014-10-24,5.1156,5.1438,5.05,5.125,80449,0
2014-10-27,5.125,5.125,4.9752,5.0033,144833,0
2014-10-28,4.9752,5.2377,4.9658,5.2377,180129,0
2014-10-29,5.2282,5.2563,5.1625,5.2186,60433,0
2014-10-30,5.2186,5.3216,5.1531,5.2,98781,0
2014-10-31,5.2,5.2844,4.9939,5.1719,187796,0
2014-11-03,5.1531,5.3311,5.0783,5.0783,177719,0
2014-11-04,5.0875,5.2467,5.0126,5.0875,97485,0
2014-11-05,5.0689,5.1719,4.9752,5.0875,101004,0
2014-11-06,5.125,5.2282,4.9752,5.1625,264082,0
2014-11-07,5.1344,5.2094,5.0689,5.0875,59307,0
2014-11-10,5.0594,5.2467,5.022,5.2094,135464,0
2014-11-11,5.2094,5.2094,4.8815,4.8906,258241,0
2014-11-12,4.8906,4.947,4.7315,4.7504,239362,0
2014-11-13,4.7504,4.8158,4.4693,4.5065,418083,0
2014-11-14,4.4972,4.6193,4.4504,4.6097,420026,0
2014-11-17,4.6754,4.7596,4.5815,4.6004,275662,0
2014-11-18,4.6379,4.6379,4.5349,4.5724,338988,0
2014-11-19,4.563,4.563,4.3755,4.488,220164,0
2014-11-20,4.4316,4.4972,4.3943,4.4412,217186,0
2014-11-21,4.4316,4.5911,4.4316,4.5253,101859,0
2014-11-24,4.4037,4.5911,4.2443,4.5065,192208,0
2014-11-25,4.4785,4.5724,4.3943,4.4037,141785,0
2014-11-26,4.4504,4.5253,4.4504,4.4693,112129,0
2014-11-28,4.4598,4.4785,4.2819,4.2819,64359,0
2014-12-01,4.2911,4.3286,4.0288,4.0476,206381,0
2014-12-02,4.0288,4.2725,3.9819,4.2257,132169,0
2014-12-03,4.3099,4.3192,4.188,4.2351,162119,0
2014-12-04,4.2351,4.3943,4.2069,4.3569,141420,0
2014-12-05,4.3755,4.4224,4.2911,4.3286,150960,0
2014-12-08,4.338,4.3472,4.2257,4.2443,152943,0
2014-12-09,4.2163,4.3005,4.2163,4.2257,128099,0
2014-12-10,4.2163,4.3192,4.1037,4.16,128305,0
2014-12-11,4.2257,4.2257,4.0288,4.0383,115175,0
2014-12-12,4.0383,4.1132,3.9819,4.0101,171529,0
2014-12-15,3.9819,4.0195,3.8979,3.9164,215003,0
2014-12-16,3.8602,4.1132,3.8602,3.9539,239926,0
2014-12-17,3.9351,4.0945,3.9351,4.085,164425,0
2014-12-18,4.085,4.2351,4.0756,4.1692,242334,0
2014-12-19,4.0945,4.3099,4.0288,4.3099,139707,0
2014-12-22,4.3099,4.4785,4.3099,4.3286,130189,0
2014-12-23,4.3286,4.4785,4.3286,4.4504,128305,0
2014-12-24,4.4504,4.4598,4.3569,4.3847,74320,0
2014-12-26,4.3847,4.4785,4.3569,4.3943,115849,0
2014-12-29,4.3754,4.4132,4.3283,4.347,137280,0
2014-12-30,4.3095,4.4225,4.3095,4.3847,168174,0
2014-12-31,4.4037,4.554,4.4037,4.4696,167609,0
2015-01-02,4.4977,4.5919,4.4225,4.4414,108042,0
2015-01-05,4.4696,4.5448,4.4225,4.4696,98732,0
2015-01-06,4.4696,4.4788,4.347,4.347,109537,0
2015-01-07,4.3377,4.3943,4.2625,4.2719,99008,0
2015-01-08,4.3001,4.3377,4.2344,4.2814,100299,0
2015-01-09,4.2814,4.3001,4.1872,4.2249,49682,0
2015-01-12,4.2437,4.3001,4.1872,4.2344,74445,0
2015-01-13,4.2061,4.2906,4.2061,4.2344,125991,0
2015-01-14,4.2344,4.3001,4.1966,4.2814,106150,0
2015-01-15,4.3095,4.3095,4.159,4.2061,87406,0
2015-01-16,4.2249,4.347,4.2249,4.3283,100696,0
2015-01-20,4.3283,4.4696,4.3283,4.4507,109688,0
2015-01-21,4.4225,4.4696,4.3943,4.4132,106967,0
2015-01-22,4.3943,4.4507,4.3943,4.4132,126684,0
2015-01-23,4.4318,4.4507,4.3847,4.4037,84538,0
2015-01-26,4.4318,4.4977,4.4225,4.4696,102729,0
2015-01-27,4.4696,4.554,4.4414,4.507,102988,0
2015-01-28,4.507,4.5731,4.507,4.5353,77730,0
2015-01-29,4.5638,4.6203,4.5353,4.5731,125393,0
2015-01-30,4.5731,4.639,4.5638,4.5638,110409,0
2015-02-02,4.5638,4.5919,4.2814,4.3754,214802,0
2015-02-03,4.3567,4.5353,4.3567,4.4225,107524,0
2015-02-04,4.4414,4.6107,4.366,4.6011,159531,0
2015-02-05,4.6107,4.7235,4.5919,4.686,188652,0
2015-02-06,4.7047,4.7893,4.6952,4.7047,114889,0
2015-02-09,4.7047,4.8554,4.7047,4.7424,125062,0
2015-02-10,4.7424,4.8554,4.7235,4.7519,105079,0
2015-02-11,4.7989,4.8176,4.7424,4.7519,87110,0
2015-02-12,4.7519,4.8176,4.7235,4.7329,134505,0
2015-02-13,4.7141,4.78,4.4318,4.5919,221577,0
2015-02-17,4.5638,4.6671,4.5259,4.6294,62400,0
2015-02-18,4.6577,4.6577,4.6107,4.6294,62698,0
2015-02-19,4.5919,4.6952,4.5448,4.6011,120454,0
2015-02-20,4.5259,4.7424,4.5259,4.5731,143310,0
2015-02-23,4.5353,4.554,4.4696,4.4884,71819,0
2015-02-24,4.4696,4.4788,4.347,4.3754,124930,0
2015-02-25,4.3283,4.4696,4.3189,4.4132,69137,0
2015-02-26,4.4414,4.4601,4.3001,4.4037,93996,0
2015-02-27,4.3377,4.3847,4.3001,4.347,86093,0
2015-03-02,4.3095,4.3943,4.2906,4.2906,127317,0
2015-03-03,4.2532,4.3283,4.2061,4.2061,109038,0
2015-03-04,4.2061,4.2249,4.0556,4.1212,135397,0
2015-03-05,4.1212,4.1966,4.1212,4.1308,39003,0
2015-03-06,4.1308,4.1966,4.1212,4.1212,74817,0
2015-03-09,4.0742,4.1308,4.0556,4.0649,156331,0
2015-03-10,4.0461,4.0837,4.0086,4.0086,161431,0
2015-03-11,4.0086,4.3189,4.0086,4.0649,276316,0
2015-03-12,4.0556,4.112,3.9425,3.9803,253044,0
2015-03-13,3.9991,4.0086,3.8768,3.9142,213187,0
2015-03-16,3.952,3.952,3.745,3.7826,282269,0
2015-03-17,3.7637,3.7826,3.5755,3.6227,471438,0
2015-03-18,3.6227,3.6321,3.3968,3.5004,800467,0
2015-03-19,3.4815,3.5566,3.4628,3.5379,404484,0
2015-03-20,3.5379,3.6603,3.5379,3.6227,236251,0
2015-03-23,3.6227,3.6603,3.604,3.604,114991,0
2015-03-24,3.6415,3.6698,3.5474,3.6227,324140,0
2015-03-25,3.6227,3.6415,3.5474,3.5755,429671,0
2015-03-26,3.5661,3.5851,3.491,3.5097,232955,0
2015-03-27,3.4909,3.4909,3.3204,3.3962,265756,0
2015-03-30,3.4056,3.7747,3.4056,3.765,406331,0
2015-03-31,3.7179,3.8882,3.6989,3.7556,206339,0
2015-04-01,3.7179,3.8505,3.7179,3.7934,96296,0
2015-04-02,3.7747,3.8315,3.7367,3.7934,108348,0
2015-04-06,3.803,4.153,3.7367,4.0396,256864,0
2015-04-07,4.0015,4.0964,3.9165,4.0015,127346,0
2015-04-08,3.9827,4.153,3.9544,4.0869,109298,0
2015-04-09,4.0869,4.1343,3.8315,4.0584,185010,0
2015-04-10,4.0396,4.0396,3.8787,3.9544,113633,0
2015-04-13,3.907,3.9638,3.7934,3.803,121457,0
2015-04-14,3.8219,3.8219,3.6517,3.7556,145767,0
2015-04-15,3.7367,4.0015,3.7367,3.9261,158093,0
2015-04-16,3.9544,3.9733,3.8315,3.8315,138969,0
2015-04-17,3.8219,3.8219,3.6517,3.7556,120293,0
2015-04-20,3.7841,3.9165,3.6989,3.9165,183726,0
2015-04-21,3.9165,4.3516,3.9165,4.1814,883744,0
2015-04-22,4.153,4.153,3.8882,3.9165,156827,0
2015-04-23,3.907,4.1435,3.8787,4.0964,184033,0
2015-04-24,4.0774,4.0964,3.9165,3.9921,150841,0
2015-04-27,3.9261,4.3707,3.9261,4.2573,314473,0
2015-04-28,4.7965,4.8624,4.503,4.7965,950822,0
2015-04-29,4.8342,5.0329,4.7776,4.8436,552629,0
2015-04-30,4.8436,4.9194,4.7776,4.8248,243545,0
2015-05-01,4.8058,4.8058,4.7491,4.7679,137946,0
2015-05-04,4.8248,4.9665,4.8248,4.9005,195238,0
2015-05-05,4.9194,4.9477,4.872,4.9098,218810,0
2015-05-06,4.9194,4.9194,4.7111,4.73,325306,0
2015-05-07,4.7491,4.8436,4.7018,4.7207,465467,0
2015-05-08,4.73,4.8342,4.73,4.7965,107503,0
2015-05-11,4.7585,4.7965,4.7395,4.7395,107609,0
2015-05-12,4.7585,4.8342,4.7018,4.8058,204360,0
2015-05-13,4.8436,4.8532,4.7776,4.8151,176105,0
2015-05-14,4.8151,4.8342,4.7585,4.7965,216696,0
2015-05-15,4.7776,4.8624,4.7776,4.8058,147544,0
2015-05-18,4.9194,4.9951,4.8908,4.9288,132355,0
2015-05-19,4.9288,4.9381,4.8342,4.8624,186993,0
2015-05-20,4.8624,4.8815,4.8058,4.8151,221771,0
2015-05-21,4.8248,5.0895,4.8248,5.0424,426417,0
2015-05-22,4.9381,5.0895,4.9194,4.9665,88159,0
2015-05-26,4.9761,5.0045,4.872,4.9572,78138,0
2015-05-27,4.9951,5.0045,4.9194,5.0045,121457,0
2015-05-28,4.9572,5.1085,4.9572,5.0518,246275,0
2015-05-29,5.0424,5.0611,4.8815,4.9005,219340,0
2015-06-01,4.9194,4.9288,4.8342,4.8624,118708,0
2015-06-02,4.9098,4.9381,4.872,4.9005,59618,0
2015-06-03,4.8908,4.9572,4.8436,4.9572,69660,0
2015-06-04,4.8815,4.9665,4.8815,4.9005,69027,0
2015-06-05,4.8815,5.1085,4.8248,5.0424,477155,0
2015-06-08,4.9665,5.0329,4.8815,4.9005,85409,0
2015-06-09,4.8908,4.9761,4.8815,4.9005,62533,0
2015-06-10,4.8815,4.9381,4.872,4.8815,66162,0
2015-06-11,4.8815,4.8908,4.7869,4.8532,72316,0
2015-06-12,4.8342,4.872,4.7776,4.8248,52536,0
2015-06-15,4.7679,4.9005,4.6735,4.7869,149783,0
2015-06-16,4.8058,4.8151,4.7491,4.7776,65855,0
2015-06-17,4.7679,4.9288,4.7491,4.9098,77906,0
2015-06-18,4.9098,5.0045,4.8908,4.9951,109615,0
2015-06-19,4.9477,5.0611,4.8532,5.0611,158876,0
2015-06-22,5.0424,5.0611,4.9855,5.0138,93127,0
2015-06-23,4.9855,5.0424,4.9665,4.9761,47252,0
2015-06-24,4.9381,4.9572,4.8532,4.8532,229488,0
2015-06-25,4.8436,4.8624,4.7585,4.7776,93655,0
2015-06-26,4.749,4.8059,4.7298,4.749,81491,0
2015-06-29,4.7298,4.7679,4.6444,4.6538,142663,0
2015-06-30,4.6538,4.7108,4.4545,4.5778,256808,0
2015-07-01,4.559,4.6919,4.4545,4.502,226472,0
2015-07-02,4.483,4.7205,4.483,4.7108,88230,0
2015-07-06,4.6254,4.7205,4.5495,4.6159,78649,0
2015-07-07,4.5685,4.5685,4.3973,4.4639,156667,0
2015-07-08,4.483,4.4926,4.141,4.2076,225524,0
2015-07-09,4.274,4.4165,4.274,4.3405,34534,0
2015-07-10,4.3311,4.483,4.3026,4.4165,52013,0
2015-07-13,4.35,4.445,4.3121,4.445,101076,0
2015-07-14,4.4639,4.6065,4.388,4.6065,134697,0
2015-07-15,4.5778,4.5874,4.4736,4.5305,159428,0
2015-07-16,4.5305,4.5874,4.445,4.4545,53275,0
2015-07-17,4.3784,4.4639,4.3121,4.4545,87493,0
2015-07-20,4.3784,4.521,4.3214,4.4926,82125,0
2015-07-21,4.426,4.54,4.4165,4.426,69069,0
2015-07-22,4.4165,4.4639,4.2836,4.2836,92126,0
2015-07-23,4.274,4.3784,4.2265,4.2456,120976,0
2015-07-24,4.2645,4.3214,4.2076,4.2645,109392,0
2015-07-27,4.122,4.1885,3.9892,4.0366,225840,0
2015-07-28,4.0366,4.16,4.0366,4.084,70331,0
2015-07-29,4.122,4.6065,4.122,4.4736,133189,0
2015-07-30,4.445,4.483,4.35,4.4639,73385,0
2015-07-31,4.6065,4.8628,4.597,4.6538,381035,0
2015-08-03,4.9388,5.2143,4.8912,5.1763,532971,0
2015-08-04,5.1288,5.3093,5.1193,5.2714,245739,0
2015-08-05,5.2333,5.3187,5.2238,5.2998,348500,0
2015-08-06,5.2998,5.5087,5.1953,5.3187,349405,0
2015-08-07,5.3187,5.5087,5.2902,5.4801,238477,0
2015-08-10,5.6037,5.7177,5.5753,5.6797,349765,0
2015-08-11,5.6323,5.6323,5.5087,5.6037,147250,0
2015-08-12,5.4801,5.6703,5.4138,5.6228,154456,0
2015-08-13,5.5753,5.6893,5.5753,5.6228,111814,0
2015-08-14,5.6132,5.6513,5.5087,5.5468,77915,0
2015-08-17,5.2522,5.4898,5.1953,5.4328,249319,0
2015-08-18,5.3568,5.5943,5.3568,5.5943,205205,0
2015-08-19,5.5561,5.5561,5.3187,5.4138,53064,0
2015-08-20,5.2714,5.3283,5.2143,5.2428,140137,0
2015-08-21,5.2143,5.2808,5.2143,5.2428,103918,0
2015-08-24,5.1479,5.2619,5.1288,5.1859,275498,0
2015-08-25,5.1763,5.2619,5.1382,5.2333,218470,0
2015-08-26,5.2522,5.2522,5.1382,5.1667,180988,0
2015-08-27,5.1667,5.2333,5.1667,5.2238,184988,0
2015-08-28,5.1763,5.2428,5.1575,5.2048,214153,0
2015-08-31,5.1479,5.2143,5.1479,5.1859,95811,0
2015-09-01,5.1479,5.2143,5.1288,5.2048,129291,0
2015-09-02,5.1953,5.1953,5.1479,5.1763,70647,0
2015-09-03,5.1763,5.1763,5.1479,5.1575,104129,0
2015-09-04,5.1763,5.1859,5.1479,5.1667,88756,0
2015-09-08,5.2048,5.3093,5.1667,5.2048,90125,0
2015-09-09,5.2143,5.3093,5.1859,5.1859,55172,0
2015-09-10,5.1575,5.2238,5.1479,5.1953,36101,0
2015-09-11,5.2238,5.2238,5.1859,5.1859,66015,0
2015-09-14,5.2238,5.2238,5.1382,5.1382,70436,0
2015-09-15,5.1288,5.1479,5.0907,5.1099,106339,0
2015-09-16,5.0907,5.4898,5.0907,5.4233,250057,0
2015-09-17,5.5087,5.6987,5.4708,5.5468,162458,0
2015-09-18,5.5468,6.0598,5.5468,6.0598,366925,0
2015-09-21,6.107,6.2591,5.9836,6.0501,137399,0
2015-09-22,6.0691,6.0691,5.9741,6.0501,75807,0
2015-09-23,6.0407,6.0501,5.8031,5.8411,61908,0
2015-09-24,5.8316,5.9266,5.7556,5.8792,67615,0
2015-09-25,5.9266,6.0216,5.8031,5.8127,69595,0
2015-09-28,5.8127,5.8794,5.6412,5.7364,54474,0
2015-09-29,5.7174,5.8603,5.6792,5.8031,110190,0
2015-09-30,5.9367,5.9367,5.7174,5.8127,82484,0
2015-10-01,5.7841,5.9747,5.765,5.8412,57194,0
2015-10-02,5.7841,6.0032,5.7841,5.9747,63385,0
2015-10-05,5.9936,6.2701,5.9936,6.1079,82157,0
2015-10-06,6.1843,6.251,6.0508,6.0508,71465,0
2015-10-07,6.1939,6.2605,6.0223,6.0794,62756,0
2015-10-08,6.0414,6.1653,6.0129,6.0129,12907,0
2015-10-09,5.9936,6.1368,5.9842,6.0032,21513,0
2015-10-12,5.9556,6.0794,5.9556,6.0605,22232,0
2015-10-13,6.0317,6.3177,5.9556,6.1079,155736,0
2015-10-14,6.0605,6.1079,6.0317,6.0605,24870,0
2015-10-15,6.07,6.1653,6.0508,6.1653,15322,0
2015-10-16,6.213,6.213,6.07,6.1748,23716,0
2015-10-19,6.1273,6.1368,6.0032,6.0129,40192,0
2015-10-20,6.0508,6.1079,6.0129,6.0317,29412,0
2015-10-21,6.0794,6.0794,5.8507,5.8698,20149,0
2015-10-22,5.9556,6.1273,5.8985,5.9367,54780,0
2015-10-23,5.9079,6.0032,5.8127,6.0032,55515,0
2015-10-26,5.9556,5.9556,5.7174,5.7554,62964,0
2015-10-27,5.7268,5.7746,5.5459,5.6221,74404,0
2015-10-28,5.6031,5.8031,5.6031,5.7746,34842,0
2015-10-29,5.746,5.7936,5.6031,5.6507,54466,0
2015-10-30,5.7078,5.7078,5.6126,5.6126,105888,0
2015-11-02,5.5745,6.0508,5.5745,5.6507,72112,0
2015-11-03,5.6698,5.6698,5.4411,5.5935,176828,0
2015-11-04,5.6412,5.6507,5.565,5.6031,43616,0
2015-11-05,5.5839,5.6031,5.5174,5.5459,56983,0
2015-11-06,5.5268,5.5552,5.3744,5.422,63176,0
2015-11-09,5.479,5.479,5.0503,5.1266,194482,0
2015-11-10,5.1456,5.2409,4.9265,5.0122,202960,0
2015-11-11,5.0028,5.1933,4.9074,5.0694,99275,0
2015-11-12,5.0122,5.0885,5.0122,5.0503,37675,0
2015-11-13,5.0218,5.0503,4.9265,5.0503,69368,0
2015-11-16,5.0313,5.098,4.9552,4.9836,48380,0
2015-11-17,5.0028,5.0408,4.9647,4.9741,48170,0
2015-11-18,4.9741,5.098,4.9741,5.098,29804,0
2015-11-19,5.079,5.098,5.0408,5.0597,29699,0
2015-11-20,5.0694,5.0885,5.0218,5.0503,26339,0
2015-11-23,5.0503,5.1933,4.9836,5.0503,62020,0
2015-11-24,5.0694,5.079,4.9932,5.0028,12175,0
2015-11-25,5.0313,5.0313,5.0028,5.0028,20043,0
2015-11-27,4.9741,4.9932,4.9552,4.9552,18469,0
2015-11-30,4.9552,5.1741,4.9552,5.0313,98227,0
2015-12-01,5.0313,5.0597,4.9552,5.0408,52283,0
2015-12-02,5.0028,5.1741,4.9552,4.9741,78584,0
2015-12-03,4.9647,5.0694,4.9552,4.9647,33213,0
2015-12-04,4.9647,5.2791,4.9552,5.2219,145346,0
2015-12-07,5.1456,5.1552,4.9552,4.9552,66848,0
2015-12-08,4.9456,4.9932,4.9359,4.9456,59141,0
2015-12-09,4.9741,5.0597,4.9169,4.9836,41137,0
2015-12-10,4.9647,5.0028,4.9552,4.9552,34421,0
2015-12-11,4.9552,5.0313,4.9074,4.9456,137999,0
2015-12-14,4.9456,4.9456,4.5739,4.631,120277,0
2015-12-15,4.6121,4.631,4.4785,4.631,63806,0
2015-12-16,4.8693,4.8883,4.5931,4.6979,39040,0
2015-12-17,4.6979,4.7646,4.6979,4.7169,65589,0
2015-12-18,4.7169,5.0503,4.7169,4.8026,122993,0
2015-12-21,4.8026,4.9836,4.8026,4.9647,38200,0
2015-12-22,4.9359,5.098,4.9074,5.0597,35065,0
2015-12-23,5.0313,5.3553,5.0313,5.1741,54466,0
2015-12-24,5.2125,5.2887,5.1647,5.2409,34091,0
2015-12-28,5.2695,5.3076,5.098,5.098,88140,0
2015-12-29,5.0789,5.2415,5.0789,5.2128,42166,0
2015-12-30,5.2128,5.4423,5.2031,5.3467,74379,0
2015-12-31,5.385,5.6193,5.2491,5.538,96517,0
2016-01-04,5.5858,5.8058,5.5189,5.5667,250596,0
2016-01-05,5.5283,5.6719,5.5283,5.6432,57130,0
2016-01-06,5.5477,5.6528,5.5477,5.5858,58748,0
2016-01-07,5.4805,5.5283,5.2807,5.4041,71403,0
2016-01-08,5.3947,5.3947,5.2319,5.2702,44900,0
2016-01-11,5.2128,5.251,5.0405,5.098,75003,0
2016-01-12,5.098,5.098,4.8971,4.9546,89003,0
2016-01-13,4.9642,5.0693,4.8587,4.8684,99935,0
2016-01-14,4.8493,4.9736,4.8493,4.9163,34858,0
2016-01-15,4.8207,4.8587,4.6757,4.8015,80295,0
2016-01-19,4.8015,4.8684,4.6771,4.7537,165818,0
2016-01-20,4.6868,4.6868,4.5912,4.6103,84578,0
2016-01-21,4.5912,4.8781,4.5912,4.8398,53277,0
2016-01-22,4.9928,5.0215,4.8398,4.8781,91195,0
2016-01-25,4.8781,5.0024,4.8587,4.8587,16562,0
2016-01-26,4.9163,5.0215,4.8919,5.0215,55439,0
2016-01-27,5.0215,5.0693,4.8493,4.8493,85745,0
2016-01-28,4.8684,5.031,4.8684,4.9355,30201,0
2016-01-29,4.9928,5.0693,4.9832,5.0693,44743,0
2016-02-01,5.0596,5.0693,5.0024,5.0693,18582,0
2016-02-02,5.0693,5.0693,4.792,4.9546,39118,0
2016-02-03,4.945,4.945,4.6868,4.8015,28731,0
2016-02-04,4.8302,4.9546,4.8015,4.8302,22716,0
2016-02-05,4.8781,4.9736,4.7345,4.9736,25957,0
2016-02-08,4.945,4.9736,4.7345,4.9736,35019,0
2016-02-09,4.945,4.945,4.6505,4.9259,34247,0
2016-02-10,4.9259,5.0406,4.792,4.9068,42132,0
2016-02-11,4.9259,4.9355,4.639,4.8015,55576,0
2016-02-12,4.792,4.8875,4.658,4.7345,40702,0
2016-02-16,4.6868,4.7822,4.639,4.658,51496,0
2016-02-17,4.6486,5.0024,4.6486,4.9163,87149,0
2016-02-18,4.9642,4.9832,4.8493,4.9736,57014,0
2016-02-19,4.8494,5.1363,4.8494,5.0501,116590,0
2016-02-22,5.0693,5.2415,5.0693,5.2224,42635,0
2016-02-23,5.2319,5.251,5.1744,5.2415,38687,0
2016-02-24,5.2224,5.2606,5.0789,5.2606,25804,0
2016-02-25,5.2606,5.2606,5.0597,5.2606,31220,0
2016-02-26,5.2415,5.5189,5.1872,5.4041,161438,0
2016-02-29,5.4423,5.4711,4.9163,5.3658,418073,0
2016-03-01,5.385,5.6432,5.3321,5.6241,112932,0
2016-03-02,5.6241,5.7388,5.5667,5.6144,118410,0
2016-03-03,5.5667,5.7101,5.4805,5.6624,66585,0
2016-03-04,5.4997,5.7388,5.4805,5.6815,87917,0
2016-03-07,5.6719,5.9781,5.5667,5.8823,176194,0
2016-03-08,5.8823,5.911,5.7007,5.8632,199221,0
2016-03-09,5.8919,5.9684,5.8726,5.9301,91404,0
2016-03-10,5.9684,5.9684,5.8152,5.844,27860,0
2016-03-11,5.8449,5.8919,5.7485,5.8249,49588,0
2016-03-14,5.7866,5.7866,5.6719,5.7102,48416,0
2016-03-15,5.5858,5.7007,5.538,5.6528,40211,0
2016-03-16,5.6335,5.6719,5.5667,5.6719,31572,0
2016-03-17,5.6528,5.7388,5.6432,5.7007,37149,0
2016-03-18,5.7293,5.8345,5.0885,5.1937,252451,0
2016-03-21,5.2031,5.8152,5.2031,5.7485,194933,0
2016-03-22,5.7102,5.911,5.7007,5.8345,207143,0
2016-03-23,5.7772,5.8632,5.691,5.7866,151303,0
2016-03-24,5.7188,5.8345,5.7102,5.7772,49301,0
2016-03-28,5.8152,5.8152,5.7404,5.7962,43374,0
2016-03-29,5.7386,5.9019,5.6716,5.873,221916,0
2016-03-30,5.781,5.9497,5.7578,5.921,162691,0
2016-03-31,5.8826,5.9019,5.8634,5.8922,88593,0
2016-04-01,5.8538,5.8826,5.825,5.8826,23141,0
2016-04-04,5.9306,5.9306,5.8587,5.8922,83081,0
2016-04-05,5.8442,5.8826,5.825,5.8346,66725,0
2016-04-06,5.825,5.8684,5.633,5.825,55898,0
2016-04-07,5.7674,5.8442,5.6811,5.8058,71537,0
2016-04-08,5.7866,5.849,5.7578,5.8442,83636,0
2016-04-11,5.8346,5.8826,5.8313,5.8538,72645,0
2016-04-12,5.873,5.873,5.7771,5.8153,49786,0
2016-04-13,5.8442,5.921,5.8057,5.825,56885,0
2016-04-14,5.7866,5.8442,5.7483,5.8346,34545,0
2016-04-15,5.7962,5.8538,5.7195,5.8538,23463,0
2016-04-18,5.8058,5.9019,5.7962,5.8826,13610,0
2016-04-19,5.8538,5.8538,5.7484,5.8346,20949,0
2016-04-20,5.7771,5.8634,5.6891,5.7674,91509,0
2016-04-21,5.7578,5.825,5.7194,5.7866,41288,0
2016-04-22,5.7483,5.8153,5.7483,5.8058,12662,0
2016-04-25,5.6428,5.8442,5.6428,5.8442,45047,0
2016-04-26,5.8442,5.8538,5.8058,5.8538,35871,0
2016-04-27,5.7578,5.8634,5.7578,5.825,49850,0
2016-04-28,5.8153,5.8538,5.7578,5.8442,25767,0
2016-04-29,5.8538,5.873,5.7578,5.8538,51780,0
2016-05-02,5.8153,5.8346,5.7962,5.8153,33993,0
2016-05-03,5.7004,5.8538,5.7004,5.8538,43214,0
2016-05-04,5.8058,5.8922,5.7674,5.8058,46818,0
2016-05-05,5.7866,5.873,5.7674,5.8442,25083,0
2016-05-06,5.7771,5.8346,5.6762,5.825,27811,0
2016-05-09,5.8922,5.8922,5.7578,5.7866,12619,0
2016-05-10,5.7771,5.8153,5.7578,5.7771,26831,0
2016-05-11,5.7578,5.7962,5.7578,5.7962,36580,0
2016-05-12,5.7962,5.7962,5.5756,5.5947,98736,0
2016-05-13,5.6619,5.7866,5.6619,5.7771,63342,0
2016-05-16,5.7771,5.8153,5.7771,5.7866,30942,0
2016-05-17,5.7866,5.825,5.7866,5.7962,33915,0
2016-05-18,5.7962,5.8058,5.7099,5.7386,39933,0
2016-05-19,5.7578,5.7578,5.6716,5.6811,26026,0
2016-05-20,5.7291,5.7386,5.6811,5.7291,15430,0
2016-05-23,5.7004,5.7483,5.6906,5.7099,20292,0
2016-05-24,5.7483,5.7866,5.7206,5.7771,21047,0
2016-05-25,5.7386,5.7674,5.7099,5.7195,21375,0
2016-05-26,5.7674,5.7674,5.7099,5.7578,14999,0
2016-05-27,5.7386,5.7771,5.7099,5.7386,10579,0
2016-05-31,5.7483,5.7674,5.7195,5.7674,24914,0
2016-06-01,5.7674,5.7674,5.7099,5.7386,11343,0
2016-06-02,5.7578,5.7578,5.518,5.633,59976,0
2016-06-03,5.6428,5.7252,5.633,5.6524,43092,0
2016-06-06,5.6138,5.6235,5.2589,5.4891,73871,0
2016-06-07,5.47,5.4891,5.4412,5.4412,28845,0
2016-06-08,5.4507,5.4891,5.4507,5.4603,13647,0
2016-06-09,5.4507,5.4603,5.3357,5.422,48188,0
2016-06-10,5.3933,5.422,5.3165,5.3165,14292,0
2016-06-13,5.3165,5.326,5.2589,5.326,53429,0
2016-06-14,5.278,5.3548,5.0477,5.0669,78690,0
2016-06-15,5.1341,5.278,5.1341,5.278,101213,0
2016-06-16,5.2397,5.278,5.2397,5.278,22073,0
2016-06-17,5.2492,5.278,5.2205,5.278,24952,0
2016-06-20,5.278,5.3068,5.2397,5.278,170524,0
2016-06-21,5.2492,5.278,5.1918,5.2492,20986,0
2016-06-22,5.278,5.278,5.2012,5.23,24696,0
2016-06-23,5.278,5.278,5.2397,5.278,53006,0
2016-06-24,5.1821,5.278,5.1821,5.278,38903,0
2016-06-27,5.2685,5.2685,5.1149,5.1533,48393,0
2016-06-28,5.1243,5.2785,5.1243,5.2303,20337,0
2016-06-29,5.2881,5.2881,5.2014,5.2111,53475,0
2016-06-30,5.2207,5.2881,5.1177,5.1725,100739,0
2016-07-01,5.1629,5.2977,5.1629,5.2977,15504,0
2016-07-05,5.2014,5.2977,5.2014,5.2881,33670,0
2016-07-06,5.24,5.2977,5.24,5.2977,23654,0
2016-07-07,5.2785,5.3267,5.2785,5.3073,33735,0
2016-07-08,5.2977,5.3171,5.1822,5.2785,33957,0
2016-07-11,5.2785,5.2977,5.2496,5.2881,43638,0
2016-07-12,5.2689,5.2977,5.2496,5.2592,20470,0
2016-07-13,5.1725,5.2552,5.1725,5.2207,27160,0
2016-07-14,5.1629,5.2111,5.1533,5.1629,45208,0
2016-07-15,5.1629,5.2357,5.1533,5.1822,16045,0
2016-07-18,5.1533,5.1919,5.0473,5.0666,27627,0
2016-07-19,5.0666,5.1051,4.9992,5.0762,14707,0
2016-07-20,5.1051,5.2111,5.0666,5.1919,19808,0
2016-07-21,5.1822,5.2001,5.134,5.1822,12541,0
2016-07-22,5.1629,5.24,5.1629,5.2014,8951,0
2016-07-25,5.24,5.2496,5.1725,5.2207,7572,0
2016-07-26,5.24,5.24,5.1148,5.134,9334,0
2016-07-27,5.1822,5.2447,5.1148,5.1629,8700,0
2016-07-28,5.1629,5.1725,5.0954,5.1533,7184,0
2016-07-29,5.1725,5.2303,5.1725,5.2111,11944,0
2016-08-01,5.2496,5.2977,5.1533,5.2303,25563,0
2016-08-02,5.2689,5.2785,5.2303,5.2592,18172,0
2016-08-03,5.2207,5.2689,5.134,5.2689,9963,0
2016-08-04,5.2881,5.3073,5.1544,5.3073,20402,0
2016-08-05,5.3171,5.3652,5.2977,5.3266,26254,0
2016-08-08,5.3171,5.3556,5.2593,5.2977,35052,0
2016-08-09,5.1533,5.3266,5.1533,5.2592,5570,0
2016-08-10,5.2977,5.2977,5.1725,5.2303,16291,0
2016-08-11,5.2014,5.3171,5.1696,5.2977,37022,0
2016-08-12,5.3266,5.3556,5.2207,5.2689,21880,0
2016-08-15,5.3362,5.3362,5.2303,5.3073,15593,0
2016-08-16,5.3171,5.6733,5.3171,5.6445,102629,0
2016-08-17,5.6926,6.309,5.683,6.2129,388585,0
2016-08-18,6.2129,7.3013,6.1947,7.0797,712139,0
2016-08-19,7.1759,8.043,7.1759,7.1954,722825,0
2016-08-22,7.2243,7.6289,7.0797,7.2243,235134,0
2016-08-23,7.282,7.388,7.2435,7.3398,88693,0
2016-08-24,7.3591,7.8984,7.3266,7.6191,315266,0
2016-08-25,7.7155,8.1585,7.6674,8.0333,408987,0
2016-08-26,8.0333,8.4765,7.8705,8.3704,373376,0
2016-08-29,8.4765,9.1507,8.4765,8.9002,549361,0
2016-08-30,9.1507,9.2128,8.9196,9.0929,543101,0
2016-08-31,9.1314,9.2368,9.0062,9.141,329933,0
2016-09-01,9.1314,9.1507,8.9196,9.0448,237086,0
2016-09-02,9.0544,9.0544,8.7076,8.8327,241859,0
2016-09-06,8.958,9.141,8.9098,9.1025,307739,0
2016-09-07,9.0062,9.1025,8.8723,9.0737,150433,0
2016-09-08,9.0833,9.0929,8.7173,8.7557,162986,0
2016-09-09,8.6691,8.6836,8.3126,8.332,224452,0
2016-09-12,8.332,8.5053,8.1585,8.3801,280284,0
2016-09-13,8.3126,8.4378,8.0912,8.1103,332738,0
2016-09-14,8.1489,8.1874,8.1008,8.1297,144400,0
2016-09-15,8.1874,8.1874,8.0044,8.0333,124041,0
2016-09-16,7.9948,7.9948,7.7155,7.783,366529,0
2016-09-19,7.7539,8.0623,7.7251,8.0333,195879,0
2016-09-20,8.0333,8.1778,7.8118,7.8214,103364,0
2016-09-21,7.8406,8.0527,7.8118,7.9948,79236,0
2016-09-22,7.9948,8.0814,7.9755,7.9852,95991,0
2016-09-23,7.9948,8.0087,7.7251,7.8406,155678,0
2016-09-26,7.7155,7.8984,7.6095,7.7444,98607,0
2016-09-27,7.7925,7.9177,7.7925,7.8503,79237,0
2016-09-28,7.7924,7.9275,7.7828,7.7828,55561,0
2016-09-29,7.8213,7.8213,7.6476,7.6669,147769,0
2016-09-30,7.6379,7.86,7.58,7.7828,186159,0
2016-10-03,7.8213,7.8309,7.551,7.5702,71495,0
2016-10-04,7.6283,7.7248,7.3482,7.3482,128491,0
2016-10-05,7.3868,7.5896,7.3868,7.4929,79346,0
2016-10-06,7.5026,7.5413,7.3868,7.4157,178858,0
2016-10-07,7.4833,7.5026,7.3868,7.3965,76124,0
2016-10-10,7.435,7.4875,7.3289,7.3482,170942,0
2016-10-11,7.3675,7.4501,7.2227,7.2903,186659,0
2016-10-12,7.3385,7.4254,7.2421,7.3289,108538,0
2016-10-13,7.2517,7.2618,7.1359,7.2421,108101,0
2016-10-14,7.2421,7.3096,7.2034,7.2131,63794,0
2016-10-17,7.2034,7.2131,7.1455,7.1745,117922,0
2016-10-18,7.2227,7.2227,7.134,7.1841,116893,0
2016-10-19,7.2034,7.4737,7.1938,7.3675,47082,0
2016-10-20,7.3578,7.435,7.2421,7.2999,30366,0
2016-10-21,7.3385,7.3385,7.1841,7.2903,139253,0
2016-10-24,7.3385,7.8696,7.3385,7.6283,220118,0
2016-10-25,7.7345,7.9179,7.7248,7.7248,548912,0
2016-10-26,7.7924,7.8503,7.7924,7.8309,116341,0
2016-10-27,7.9179,7.9855,7.3772,7.4448,592531,0
2016-10-28,7.464,7.5192,7.2517,7.2517,94349,0
2016-10-31,7.2421,8.3283,7.2421,7.8213,483050,0
2016-11-01,7.9662,8.2076,7.8696,8.0145,236500,0
2016-11-02,8.0145,8.0628,7.8213,7.8213,88278,0
2016-11-03,7.8213,7.8696,7.7006,7.7248,64790,0
2016-11-04,7.7248,7.7248,7.5075,7.58,71526,0
2016-11-07,7.58,7.58,7.3868,7.435,81923,0
2016-11-08,7.435,7.58,7.435,7.4833,21962,0
2016-11-09,7.4833,7.5317,7.435,7.4833,43091,0
2016-11-10,7.435,7.58,7.3385,7.3868,180889,0
2016-11-11,7.2903,7.5317,7.2903,7.5317,69900,0
2016-11-14,7.435,7.4833,7.3868,7.435,58313,0
2016-11-15,7.58,7.773,7.4833,7.58,89258,0
2016-11-16,7.58,7.8213,7.5317,7.6283,50801,0
2016-11-17,7.6766,7.773,7.4833,7.6766,155600,0
2016-11-18,7.7248,7.773,7.4833,7.773,115567,0
2016-11-21,7.7248,7.8696,7.58,7.6766,44303,0
2016-11-22,7.6766,7.6766,7.5317,7.6283,39858,0
2016-11-23,7.58,7.6766,7.4833,7.58,77325,0
2016-11-25,7.6766,7.6766,7.5317,7.58,17591,0
2016-11-28,7.6283,7.6283,7.435,7.4833,79605,0
2016-11-29,7.5317,7.6283,7.435,7.6283,100153,0
2016-11-30,7.6283,7.6283,7.3868,7.435,70255,0
2016-12-01,7.3868,7.435,7.2421,7.2421,90264,0
2016-12-02,7.2421,7.2421,7.0488,7.1455,36479,0
2016-12-05,7.1455,7.2903,6.8558,6.9041,126170,0
2016-12-06,6.9041,7.1938,6.9041,7.1938,41594,0
2016-12-07,7.1455,7.2421,7.097,7.1938,29359,0
2016-12-08,7.1938,7.1938,6.9041,6.9041,56253,0
2016-12-09,7.0005,7.0488,6.9041,6.9523,26313,0
2016-12-12,6.9523,7.2903,6.9523,7.2903,78233,0
2016-12-13,7.2421,7.2421,7.0005,7.0005,57318,0
2016-12-14,7.0005,7.2421,6.9041,6.9041,69480,0
2016-12-15,6.9041,7.1938,6.9041,7.1938,38737,0
2016-12-16,7.097,7.3385,7.0005,7.2421,134028,0
2016-12-19,7.2421,7.2421,6.9523,7.097,25752,0
2016-12-20,7.0005,7.1091,6.9523,7.0005,27685,0
2016-12-21,6.9523,6.9765,6.9041,6.9041,40134,0
2016-12-22,6.9523,7.097,6.9041,6.9041,49085,0
2016-12-23,6.9523,7.0005,6.9041,6.9523,16562,0
2016-12-27,6.9523,7.2421,6.9041,6.9041,61478,0
2016-12-28,7.021,7.021,6.9235,6.9723,48862,0
2016-12-29,6.9235,7.021,6.9235,6.9723,41560,0
2016-12-30,6.9235,7.2892,6.9235,7.216,43180,0
2017-01-03,7.1673,7.216,7.021,7.021,39751,0
2017-01-04,7.1186,7.1186,6.9723,6.9723,11293,0
2017-01-05,7.0698,7.216,7.021,7.1186,17525,0
2017-01-06,7.1186,7.216,7.0795,7.1673,17978,0
2017-01-09,7.216,7.2648,7.1234,7.2648,15764,0
2017-01-10,7.2945,7.3136,7.216,7.216,5494,0
2017-01-11,7.1478,7.1478,7.021,7.021,19792,0
2017-01-12,7.1478,7.1478,6.9723,6.9723,7152,0
2017-01-13,7.021,7.0698,6.9723,7.021,14732,0
2017-01-17,7.021,7.1186,6.9723,7.0698,20513,0
2017-01-18,7.021,7.0698,7.021,7.021,29233,0
2017-01-19,6.9723,7.1186,6.9723,7.021,23230,0
2017-01-20,7.1186,7.3624,7.0698,7.3624,30119,0
2017-01-23,7.3624,7.3624,7.0698,7.1186,47070,0
2017-01-24,7.216,7.3136,7.1186,7.216,18720,0
2017-01-25,7.216,7.3136,7.1186,7.216,31622,0
2017-01-26,7.1673,7.3439,7.1186,7.216,37528,0
2017-01-27,7.216,7.3136,7.1186,7.2648,12402,0
2017-01-30,7.216,7.3624,7.1673,7.3624,26966,0
2017-01-31,7.3136,7.3136,7.021,7.216,34165,0
2017-02-01,7.216,7.3624,7.216,7.3624,14399,0
2017-02-02,7.3955,7.3955,7.216,7.2648,46720,0
2017-02-03,7.216,7.3136,7.1673,7.3136,16371,0
2017-02-06,7.3136,7.5086,7.2648,7.5086,18484,0
2017-02-07,7.5086,7.6061,7.3624,7.5574,38616,0
2017-02-08,7.6061,7.7037,7.4329,7.6549,68561,0
2017-02-09,7.6549,7.7524,7.3624,7.5086,37220,0
2017-02-10,7.4599,7.6061,7.4599,7.5574,32386,0
2017-02-13,7.4112,7.4647,7.26,7.3136,65694,0
2017-02-14,7.3136,7.3624,7.216,7.2648,21778,0
2017-02-15,7.4112,7.4112,7.216,7.3136,43497,0
2017-02-16,7.2648,7.3136,7.216,7.3136,30152,0
2017-02-17,7.3136,7.3136,7.216,7.2648,13232,0
2017-02-21,7.1673,7.3624,7.1673,7.2648,67795,0
2017-02-22,7.3136,7.3867,7.2648,7.3624,35786,0
2017-02-23,7.3624,7.3624,7.021,7.0698,140831,0
2017-02-24,7.216,7.216,7.0698,7.1186,42124,0
2017-02-27,7.1673,7.3136,7.021,7.021,35835,0
2017-02-28,6.9821,7.0698,6.9723,7.021,89116,0
2017-03-01,6.9723,7.0601,6.9235,6.9235,69904,0
2017-03-02,6.9235,7.0698,6.8699,6.8748,80982,0
2017-03-03,6.8748,6.9723,6.8211,6.9235,35767,0
2017-03-06,7.021,7.021,6.8261,6.9235,66272,0
2017-03-07,6.9723,6.9723,6.8261,6.8261,35523,0
2017-03-08,6.8348,6.9186,6.8261,6.8748,26129,0
2017-03-09,6.8261,6.9235,6.8261,6.9235,37575,0
2017-03-10,6.9723,7.021,6.8261,6.9723,33632,0
2017-03-13,6.9235,7.216,6.9235,7.1673,53882,0
2017-03-14,7.1425,7.3136,6.9723,7.3136,27193,0
2017-03-15,7.216,7.4842,7.1673,7.216,38166,0
2017-03-16,7.1673,7.3624,7.0698,7.216,23508,0
2017-03-17,7.2648,7.3136,6.9723,6.9723,75193,0
2017-03-20,6.8261,7.021,6.8261,6.9723,57103,0
2017-03-21,6.9235,7.021,6.9235,6.9723,35000,0
2017-03-22,6.9235,6.9235,6.8261,6.9235,27563,0
2017-03-23,6.9235,6.9235,6.8261,6.8748,41401,0
2017-03-24,6.8748,6.9723,6.8748,6.9235,15567,0
2017-03-27,6.9235,7.021,6.8748,6.9235,10460,0
2017-03-28,6.8748,6.9235,6.8748,6.9235,19290,0
2017-03-29,6.9432,6.9845,6.894,6.9186,38741,0
2017-03-30,6.894,6.9432,6.8448,6.894,106086,0
2017-03-31,6.8448,6.894,6.6872,6.7955,57520,0
2017-04-03,6.8448,6.9679,6.7955,6.8448,12630,0
2017-04-04,6.9137,6.9432,6.9137,6.9186,1139,0
2017-04-05,6.894,6.9432,6.8448,6.8448,50713,0
2017-04-06,6.894,6.9432,6.894,6.894,28927,0
2017-04-07,6.894,7.1894,6.894,6.9925,67604,0
2017-04-10,6.9925,7.4356,6.9925,7.3864,69135,0
2017-04-11,7.3372,7.4356,7.2387,7.4356,43048,0
2017-04-12,7.3372,7.3372,7.1894,7.288,32817,0
2017-04-13,7.2387,7.288,7.091,7.2387,38359,0
2017-04-17,7.1894,7.288,7.091,7.2387,16723,0
2017-04-18,7.2387,7.288,7.1894,7.2387,9258,0
2017-04-19,7.2387,7.288,7.1894,7.288,22914,0
2017-04-20,7.2387,7.3372,7.1894,7.3372,70607,0
2017-04-21,7.3372,7.3864,7.2387,7.2387,53083,0
2017-04-24,7.288,7.3372,7.2387,7.288,24079,0
2017-04-25,7.2387,7.4456,7.2387,7.3864,34562,0
2017-04-26,7.3864,7.4849,7.353,7.4356,31894,0
2017-04-27,7.4356,7.5342,7.4356,7.5342,30240,0
2017-04-28,7.5342,7.8296,7.4849,7.7311,62802,0
2017-05-01,7.6326,7.8296,7.5834,7.8296,15244,0
2017-05-02,7.7311,7.8542,7.6819,7.7804,36081,0
2017-05-03,7.7311,7.8788,7.6819,7.7804,29681,0
2017-05-04,7.7804,7.8296,7.7311,7.7311,30324,0
2017-05-05,7.8788,7.9773,7.6819,7.7804,57396,0
2017-05-08,7.7804,7.7804,7.6819,7.7311,6121,0
2017-05-09,7.7311,8.125,7.4849,8.125,123324,0
2017-05-10,8.125,8.716,8.125,8.4205,160342,0
2017-05-11,8.4205,8.5683,8.3614,8.4698,95673,0
2017-05-12,8.3712,8.4698,8.125,8.3221,27043,0
2017-05-15,8.3712,8.3712,8.3221,8.3712,19928,0
2017-05-16,8.4698,8.5683,8.4205,8.4698,65864,0
2017-05-17,8.4698,8.4698,8.3221,8.3712,28683,0
2017-05-18,8.3712,8.3712,8.1743,8.2235,33324,0
2017-05-19,8.2481,8.2728,7.9773,7.9773,29302,0
2017-05-22,7.8788,7.9732,7.8296,7.8296,23159,0
2017-05-23,7.8788,7.8788,7.7311,7.7311,35848,0
2017-05-24,7.7311,8.0087,7.7311,7.8296,44894,0
2017-05-25,7.8296,7.8788,7.6819,7.7804,50682,0
2017-05-26,7.8296,7.8788,7.7804,7.8788,14129,0
2017-05-30,7.8788,7.9773,7.7311,7.8788,62796,0
2017-05-31,7.8788,7.9281,7.6918,7.8788,45978,0
2017-06-01,7.8296,7.8788,7.7489,7.8296,32184,0
2017-06-02,7.8572,7.9773,7.8296,7.8788,191225,0
2017-06-05,7.7804,8.0759,7.7804,8.0266,89599,0
2017-06-06,7.8788,7.8788,7.8296,7.8296,50253,0
2017-06-07,7.8296,7.9281,7.7804,7.7804,21371,0
2017-06-08,7.7804,7.8296,7.7804,7.8296,29407,0
2017-06-09,7.8296,7.8296,7.6326,7.7311,33316,0
2017-06-12,7.7311,7.8788,7.7262,7.7311,10208,0
2017-06-13,7.6819,7.7804,7.6326,7.6819,51956,0
2017-06-14,7.6819,7.7705,7.6326,7.6326,39746,0
2017-06-15,7.7804,7.7804,7.5834,7.6819,10328,0
2017-06-16,7.7804,7.8788,7.5834,7.5834,79178,0
2017-06-19,7.5834,7.7804,7.5834,7.7804,32972,0
2017-06-20,7.6819,7.7311,7.5834,7.6819,23123,0
2017-06-21,7.6819,7.6819,7.5785,7.5834,45963,0
2017-06-22,7.5834,7.8788,7.5834,7.8296,47049,0
2017-06-23,8.0759,8.0759,7.8788,8.0266,64619,0
2017-06-26,7.9773,8.0759,7.9281,7.9281,20594,0
2017-06-27,7.9281,7.9281,7.7804,7.8788,17472,0
2017-06-28,7.9484,7.9981,7.849,7.9484,12760,0
2017-06-29,7.849,8.0477,7.849,7.9484,28673,0
2017-06-30,7.9484,8.0477,7.849,7.9484,78330,0
2017-07-03,8.0974,8.1074,8.0477,8.0477,6822,0
2017-07-05,8.0477,8.0477,7.8987,7.9484,15825,0
2017-07-06,7.9484,7.9981,7.9484,7.9981,5355,0
2017-07-07,7.9981,7.9981,7.9484,7.9484,26643,0
2017-07-10,7.9484,8.0974,7.9484,8.0974,37282,0
2017-07-11,8.0974,8.1471,8.0477,8.1471,21701,0
2017-07-12,9.985,10.383,9.712,9.935,993113,0
2017-07-13,9.886,9.935,9.538,9.935,133596,0
2017-07-14,9.886,9.935,9.737,9.935,89459,0
2017-07-17,9.935,10.085,9.886,10.035,95542,0
2017-07-18,9.935,10.085,9.637,9.637,113819,0
2017-07-19,9.687,9.836,9.687,9.737,193028,0
2017-07-20,9.786,10.085,9.742,9.985,85289,0
2017-07-21,9.985,10.283,9.985,10.283,158358,0
2017-07-24,10.283,10.383,10.234,10.383,157410,0
2017-07-25,10.383,10.383,10.234,10.383,121903,0
2017-07-26,10.383,10.383,10.234,10.283,123238,0
2017-07-27,10.283,10.333,9.935,9.935,74760,0
2017-07-28,9.935,9.985,9.737,9.886,89130,0
2017-07-31,9.935,9.935,9.538,9.687,67565,0
2017-08-01,9.588,9.637,9.538,9.538,38927,0
2017-08-02,9.4884,9.687,9.4387,9.538,60526,0
2017-08-03,9.538,9.593,9.24,9.4884,51557,0
2017-08-04,9.538,9.538,9.3394,9.3394,80793,0
2017-08-07,9.4884,9.538,9.3394,9.538,44483,0
2017-08-08,9.4884,9.836,9.4884,9.786,36957,0
2017-08-09,9.737,10.333,9.687,10.035,109488,0
2017-08-10,9.985,10.249,9.836,10.184,115465,0
2017-08-11,10.184,10.234,9.985,10.134,115244,0
2017-08-14,9.935,10.234,9.816,10.134,52845,0
2017-08-15,10.134,10.333,10.085,10.134,108952,0
2017-08-16,10.184,10.234,10.035,10.184,203488,0
2017-08-17,10.184,10.333,9.96,10.234,131124,0
2017-08-18,10.234,10.323,10.085,10.184,110164,0
2017-08-21,10.134,10.333,10.085,10.283,86010,0
2017-08-22,10.234,10.73,10.184,10.333,266333,0
2017-08-23,10.383,10.432,10.184,10.333,17787,0
2017-08-24,10.283,11.153,10.283,10.979,551176,0
2017-08-25,10.879,10.929,10.78,10.83,73743,0
2017-08-28,10.879,10.879,10.482,10.482,85325,0
2017-08-29,10.581,10.581,10.283,10.383,90724,0
2017-08-30,10.383,10.532,10.283,10.482,30134,0
2017-08-31,10.532,10.532,10.283,10.333,49681,0
2017-09-01,10.333,10.419,10.184,10.383,71892,0
2017-09-05,10.383,10.383,10.234,10.333,44389,0
2017-09-06,10.333,10.383,10.283,10.383,106618,0
2017-09-07,10.283,10.432,10.283,10.383,33684,0
2017-09-08,10.234,10.383,10.234,10.333,91353,0
2017-09-11,10.333,10.383,10.333,10.333,57691,0
2017-09-12,10.333,10.383,10.283,10.333,74126,0
2017-09-13,10.358,10.432,10.283,10.432,62375,0
2017-09-14,10.388,10.432,10.333,10.383,32324,0
2017-09-15,10.432,10.432,10.134,10.184,109417,0
2017-09-18,10.085,10.73,10.085,10.482,167534,0
2017-09-19,10.532,10.631,10.383,10.432,34258,0
2017-09-20,10.432,10.482,10.383,10.432,51217,0
2017-09-21,10.482,10.482,10.283,10.383,163729,0
2017-09-22,10.383,10.407,10.283,10.333,83081,0
2017-09-25,10.283,10.383,10.234,10.383,44744,0
2017-09-26,10.333,10.482,10.333,10.383,23954,0
2017-09-27,10.432,10.83,10.427,10.78,133264,0
2017-09-28,10.9,11.1,10.75,10.75,104192,0
2017-09-29,10.8,10.95,10.8,10.85,63005,0
2017-10-02,10.85,10.95,10.8,10.95,44749,0
2017-10-03,10.95,10.95,10.85,10.9,53174,0
2017-10-04,10.9,11.125,10.85,10.95,106927,0
2017-10-05,11,11.1,10.95,11,43682,0
2017-10-06,11,11.25,10.95,11.25,136059,0
2017-10-09,11.2,11.3,11.05,11.2,53667,0
2017-10-10,11.3,11.35,11.15,11.35,80709,0
2017-10-11,11.35,11.6,11.35,11.5,141932,0
2017-10-12,11.55,11.95,11.475,11.95,174403,0
2017-10-13,12,12.35,11.95,12.35,261219,0
2017-10-16,12.35,12.55,12.3,12.55,142716,0
2017-10-17,12.5,12.5,12.2,12.3,69695,0
2017-10-18,12.35,12.55,12.25,12.55,92534,0
2017-10-19,12.5,12.55,12,12.2,60937,0
2017-10-20,12.35,12.35,12.1,12.2,33908,0
2017-10-23,12.3,12.35,11.95,12.05,28591,0
2017-10-24,12.1,12.1,11.875,11.95,50328,0
2017-10-25,11.95,12,11.65,11.8,65765,0
2017-10-26,11.9,11.9,11.7,11.85,34430,0
2017-10-27,11.85,12.1,11.7,12.075,88899,0
2017-10-30,12.09,12.4,12.075,12.25,80289,0
2017-10-31,12.25,12.25,12,12.1,73685,0
2017-11-01,12.15,12.2,12,12.1,43859,0
2017-11-02,12.1,12.15,12,12.15,72773,0
2017-11-03,12.05,12.45,12.05,12.4,94382,0
2017-11-06,12.3,12.35,12.2,12.35,79687,0
2017-11-07,12.25,12.4,12.15,12.3,313146,0
2017-11-08,12.2,12.4,12.15,12.4,135048,0
2017-11-09,12.35,12.55,12.15,12.5,201618,0
2017-11-10,12.45,12.5,12.3,12.3,166250,0
