Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.2163,8.2214,8.0869,8.1513,258973,0
2005-02-28,8.1421,8.5179,8.0331,8.1513,583017,0
2005-03-01,8.1471,8.5514,8.1471,8.3137,239767,0
2005-03-02,8.3293,8.5514,8.2853,8.5514,514196,0
2005-03-03,8.5656,8.6187,8.4592,8.6187,323570,0
2005-03-04,8.7009,8.8624,8.6187,8.6792,330740,0
2005-03-07,8.8015,8.8015,8.576,8.6558,204598,0
2005-03-08,8.6095,8.7417,8.5656,8.6187,227096,0
2005-03-09,8.5593,8.6486,8.4908,8.4908,217586,0
2005-03-10,8.4908,8.8827,8.4854,8.6748,316545,0
2005-03-11,8.5382,8.6368,8.4592,8.5918,148110,0
2005-03-14,8.6486,8.879,8.5656,8.6494,205730,0
2005-03-15,8.6422,8.7264,8.4854,8.4854,252541,0
2005-03-16,8.4854,8.6024,8.4363,8.4854,244603,0
2005-03-17,8.5285,8.6187,8.4854,8.5593,164348,0
2005-03-18,8.6095,8.6838,8.4054,8.6159,261935,0
2005-03-21,8.8624,8.8624,8.5118,8.6159,136296,0
2005-03-22,8.4802,8.6231,8.4802,8.5452,99250,0
2005-03-23,8.4854,8.5285,8.1471,8.4592,158351,0
2005-03-24,8.5118,8.6231,8.4318,8.6159,120933,0
2005-03-28,8.5382,8.6368,8.4196,8.6187,271109,0
2005-03-29,8.4635,8.5918,8.3669,8.5118,201217,0
2005-03-30,8.5656,8.6486,8.5118,8.6486,163121,0
2005-03-31,8.6486,8.6486,8.4318,8.5285,213813,0
2005-04-01,8.5918,8.6486,8.3783,8.4529,149984,0
2005-04-04,8.3669,8.5118,8.3293,8.4854,215853,0
2005-04-05,8.4854,8.5232,8.4468,8.5232,149791,0
2005-04-06,8.4854,8.5874,8.4635,8.5382,122602,0
2005-04-07,8.5656,8.5831,8.4468,8.5285,56672,0
2005-04-08,8.5118,8.5285,8.4054,8.41,158651,0
2005-04-11,8.4318,8.4318,8.1034,8.1614,82865,0
2005-04-12,8.1034,8.345,7.9687,8.2058,134779,0
2005-04-13,8.2058,8.3224,7.9795,8.0123,68462,0
2005-04-14,8.0331,8.2214,8.0065,8.0065,85772,0
2005-04-15,8.0172,8.0658,7.8348,7.8731,199052,0
2005-04-18,7.9417,8.0065,7.8136,7.9529,195817,0
2005-04-19,7.9687,8.0608,7.8487,7.9847,161285,0
2005-04-20,7.9261,8.0065,7.8674,7.905,232504,0
2005-04-21,7.9318,7.9367,7.8487,7.8779,160670,0
2005-04-22,7.9417,7.9417,7.7163,7.8348,140290,0
2005-04-25,7.9155,7.9155,7.7212,7.905,124498,0
2005-04-26,7.9261,7.9318,7.8136,7.8487,177003,0
2005-04-27,7.8079,7.9367,7.581,7.9318,333774,0
2005-04-28,7.8348,7.9481,7.6893,7.7695,111416,0
2005-04-29,7.7964,8.0065,7.5975,7.9481,136391,0
2005-05-02,7.9636,8.3502,7.737,7.9529,132484,0
2005-05-03,7.8878,8.0006,7.7964,7.9847,138672,0
2005-05-04,7.9636,8.0869,7.8551,8.0123,136388,0
2005-05-05,8.0658,8.41,7.9578,8.3293,204575,0
2005-05-06,8.3293,8.3397,8.2163,8.275,117221,0
2005-05-09,8.2058,8.3783,8.1194,8.194,129305,0
2005-05-10,8.0925,8.2378,7.8927,7.9746,93454,0
2005-05-11,7.9954,7.9954,7.8177,7.8609,82606,0
2005-05-12,7.7964,7.9795,7.7964,7.8021,88631,0
2005-05-13,7.9417,7.9529,7.7695,7.8878,87451,0
2005-05-16,7.9417,8.1194,7.8177,8.055,120022,0
2005-05-17,8.1471,8.1471,7.9529,8.0331,72988,0
2005-05-18,8.0985,8.1353,8.0065,8.1296,94160,0
2005-05-19,8.0331,8.1614,7.9529,8.0759,68106,0
2005-05-20,8.0608,8.0608,7.9318,8.0331,98496,0
2005-05-23,7.9529,8.0331,7.9196,7.9954,126834,0
2005-05-24,8.0065,8.055,7.9318,7.9746,171674,0
2005-05-25,8.0433,8.0433,7.9529,8.0172,77881,0
2005-05-26,7.9529,8.1085,7.9529,8.0608,138991,0
2005-05-27,8.0708,8.1614,8.0493,8.0658,82000,0
2005-05-31,8.0658,8.1562,8.0006,8.1085,130336,0
2005-06-01,8.1353,8.184,8.0985,8.1513,130699,0
2005-06-02,8.1421,8.1421,8.0006,8.0493,131219,0
2005-06-03,8.0065,8.1144,7.9954,8.0065,70588,0
2005-06-06,8.0708,8.1034,7.9746,7.9746,58781,0
2005-06-07,8.0658,8.0658,7.905,7.9847,61931,0
2005-06-08,7.9529,8.0172,7.9367,7.9481,87095,0
2005-06-09,7.9367,8.0223,7.9098,7.9795,35186,0
2005-06-10,8.0493,8.0493,7.9098,7.9529,63026,0
2005-06-13,8.0065,8.0065,7.905,7.9578,53086,0
2005-06-14,8.0006,8.1562,7.9098,8.1296,214663,0
2005-06-15,8.189,8.189,8.0172,8.055,198948,0
2005-06-16,8.0065,8.0869,7.9954,8.0869,118901,0
2005-06-17,8.0608,8.2535,8.0065,8.0331,190012,0
2005-06-20,8.1513,8.2163,8.0281,8.1296,244499,0
2005-06-21,8.0608,8.1144,7.9687,8.0608,196915,0
2005-06-22,8.0331,8.1194,7.6406,7.9578,147151,0
2005-06-23,7.9155,8.0006,7.9098,7.9417,102786,0
2005-06-24,7.9746,8.2058,7.8993,8.2058,671386,0
2005-06-27,8.0869,8.1471,7.9098,7.9529,159737,0
2005-06-28,7.9417,8.0223,7.9155,8.0065,181198,0
2005-06-29,7.9529,8.0608,7.8551,7.9529,59481,0
2005-06-30,7.9529,7.9529,7.8609,7.9196,83909,0
2005-07-01,7.905,8.055,7.8814,7.9687,72456,0
2005-07-05,7.9529,8.1253,7.9098,8.1194,69135,0
2005-07-06,8.1614,8.1681,8.0065,8.0223,35754,0
2005-07-07,7.9529,8.0759,7.9098,8.0389,33802,0
2005-07-08,8.055,8.184,7.9196,8.1085,78583,0
2005-07-11,8.1513,8.2214,7.9529,8.0869,153251,0
2005-07-12,8.0065,8.1144,7.9795,8.0608,65027,0
2005-07-13,8.0608,8.0826,7.9795,8.0065,47628,0
2005-07-14,8.0065,8.1144,8.0065,8.0065,86642,0
2005-07-15,8.055,8.1681,7.9481,8.1681,92672,0
2005-07-18,8.0759,8.0759,7.9687,7.9795,76006,0
2005-07-19,8.0006,8.1085,7.9795,8.1034,56848,0
2005-07-20,8.0172,8.1681,7.9529,8.1353,100643,0
2005-07-21,8.0708,8.1614,7.9795,8.0065,100193,0
2005-07-22,8.0493,8.2163,8.0065,8.2121,182991,0
2005-07-25,8.2266,8.275,8.0172,8.1144,125039,0
2005-07-26,8.2595,8.275,8.0281,8.1296,103926,0
2005-07-27,8.0493,8.1296,8.0389,8.0985,76010,0
2005-07-28,8.1421,8.1421,8.0433,8.1296,53589,0
2005-07-29,8.1739,8.1739,8.0006,8.0331,66946,0
2005-08-01,8.0123,8.1681,7.9904,8.0759,93031,0
2005-08-02,8.055,8.3293,8.0172,8.1681,81529,0
2005-08-03,8.0869,8.2491,8.0493,8.194,59290,0
2005-08-04,8.2214,8.2214,8.0065,8.0331,94745,0
2005-08-05,8.0389,8.0433,7.737,7.754,181013,0
2005-08-08,7.7163,7.7428,7.2907,7.2907,959423,0
2005-08-09,7.5014,7.5014,7.0121,7.0817,855777,0
2005-08-10,7.1302,7.3997,7.0281,7.2374,551375,0
2005-08-11,7.2808,7.4898,7.2808,7.4686,304644,0
2005-08-12,7.4359,7.4359,7.2907,7.3455,237044,0
2005-08-15,7.4469,7.5335,7.3997,7.528,266578,0
2005-08-16,7.4584,7.5076,7.4036,7.4148,194415,0
2005-08-17,7.3342,7.4686,7.3342,7.4093,209198,0
2005-08-18,7.3283,7.3877,7.3283,7.3455,160362,0
2005-08-19,7.3283,7.528,7.3283,7.3342,280288,0
2005-08-22,7.3455,7.5014,7.3455,7.453,113419,0
2005-08-23,7.3937,7.5014,7.3342,7.4584,222454,0
2005-08-24,7.4741,7.5014,7.3725,7.4312,206818,0
2005-08-25,7.453,7.5014,7.4093,7.5014,68069,0
2005-08-26,7.453,7.5496,7.4203,7.5224,117433,0
2005-08-29,7.4857,7.5076,7.4312,7.4686,183820,0
2005-08-30,7.453,7.4795,7.3554,7.4258,183790,0
2005-08-31,7.4258,7.6031,7.3997,7.6031,170857,0
2005-09-01,7.6299,7.662,7.5388,7.6571,106033,0
2005-09-02,7.6893,7.8731,7.5763,7.6406,186292,0
2005-09-06,7.6675,7.7108,7.4258,7.6142,74129,0
2005-09-07,7.5496,7.662,7.4258,7.647,117506,0
2005-09-08,7.5708,7.6731,7.5662,7.6731,104995,0
2005-09-09,7.6893,7.6893,7.6095,7.6731,108153,0
2005-09-12,7.5933,7.7428,7.5933,7.737,72808,0
2005-09-13,7.6571,7.8927,7.6355,7.8177,154087,0
2005-09-14,7.7818,7.8814,7.7818,7.8348,106889,0
2005-09-15,7.8551,7.8927,7.6355,7.8487,117619,0
2005-09-16,7.905,7.905,7.6355,7.8461,205300,0
2005-09-19,7.7859,7.8226,7.6355,7.7321,83316,0
2005-09-20,7.7859,7.905,7.5975,7.7108,105860,0
2005-09-21,7.6253,7.8283,7.581,7.5933,140729,0
2005-09-22,7.5662,7.7321,7.5662,7.6836,112753,0
2005-09-23,7.6299,7.7266,7.5763,7.7108,67663,0
2005-09-26,7.7695,7.8487,7.581,7.7907,112592,0
2005-09-27,7.7964,7.8136,7.6095,7.8136,68203,0
2005-09-28,7.6355,7.8079,7.2959,7.6253,282642,0
2005-09-29,7.5662,7.9318,7.5335,7.8878,133320,0
2005-09-30,7.8136,7.9847,7.6142,7.9847,96125,0
2005-10-03,7.9318,7.9746,7.6095,7.7051,96584,0
2005-10-04,7.6893,7.7266,7.6095,7.6095,144719,0
2005-10-05,7.6095,7.662,7.5335,7.5335,188266,0
2005-10-06,7.5224,7.7639,7.5224,7.5546,114422,0
2005-10-07,7.5335,7.6095,7.5335,7.56,55116,0
2005-10-10,7.6031,7.6893,7.581,7.6253,65012,0
2005-10-11,7.6893,7.7639,7.5662,7.5763,101117,0
2005-10-12,7.56,7.6517,7.5224,7.5224,148292,0
2005-10-13,7.5115,7.6095,7.4795,7.5763,126630,0
2005-10-14,7.6095,7.7163,7.5076,7.7051,108969,0
2005-10-17,7.7212,7.7428,7.5662,7.6995,81755,0
2005-10-18,7.754,7.754,7.5169,7.5763,106986,0
2005-10-19,7.5115,7.8283,7.4258,7.8283,178551,0
2005-10-20,7.7484,7.8487,7.4952,7.6095,59622,0
2005-10-21,7.56,7.6675,7.5076,7.581,74158,0
2005-10-24,7.5435,7.6517,7.5076,7.6142,81431,0
2005-10-25,7.5435,7.6893,7.4857,7.5115,83139,0
2005-10-26,7.5115,7.6299,7.4258,7.5076,80132,0
2005-10-27,7.4469,7.4795,7.3877,7.4148,86058,0
2005-10-28,7.5076,7.56,7.3725,7.5115,105800,0
2005-10-31,7.5224,7.6517,7.4741,7.6095,109398,0
2005-11-01,7.5224,7.6142,7.4359,7.4633,54377,0
2005-11-02,7.4633,7.7266,7.4359,7.6836,91168,0
2005-11-03,7.7639,7.9481,7.6893,7.8021,242282,0
2005-11-04,7.8226,7.8731,7.7695,7.8731,125382,0
2005-11-07,7.8226,7.8404,7.662,7.7321,110708,0
2005-11-08,7.6406,7.7212,7.5708,7.6355,55930,0
2005-11-09,7.5708,7.7639,7.5708,7.754,95842,0
2005-11-10,7.6948,7.754,7.4795,7.7163,66606,0
2005-11-11,7.6571,7.754,7.4795,7.6095,53373,0
2005-11-14,7.6355,7.6355,7.4795,7.4795,48452,0
2005-11-15,7.4686,7.4857,7.3771,7.453,124968,0
2005-11-16,7.3725,7.4203,7.1726,7.3185,162336,0
2005-11-17,7.3133,7.3937,7.2959,7.3937,185174,0
2005-11-18,7.4857,7.4898,7.3725,7.4258,113775,0
2005-11-21,7.4633,7.4633,7.3185,7.4148,78834,0
2005-11-22,7.3664,7.4469,7.3133,7.4421,146846,0
2005-11-23,7.3771,7.4421,7.2426,7.3664,84140,0
2005-11-25,7.4258,7.4258,7.2695,7.2907,19336,0
2005-11-28,7.3614,7.4258,7.2536,7.3342,161856,0
2005-11-29,7.3997,7.3997,7.2756,7.3725,125428,0
2005-11-30,7.3725,7.4686,7.3019,7.3725,81891,0
2005-12-01,7.3725,7.3725,7.1627,7.2862,237265,0
2005-12-02,7.2161,7.3664,7.2101,7.2862,111613,0
2005-12-05,7.2907,7.3455,7.1786,7.2057,92003,0
2005-12-06,7.2862,7.3403,7.1139,7.1566,190786,0
2005-12-07,7.1362,7.1891,7.0545,7.0979,212290,0
2005-12-08,7.1031,7.1566,7.0333,7.0445,390182,0
2005-12-09,7.0545,7.1566,7.0281,7.0817,436174,0
2005-12-12,7.0487,7.2101,7.0281,7.0706,205796,0
2005-12-13,7.0281,7.3455,7.0281,7.2161,185742,0
2005-12-14,7.1951,7.3455,7.1462,7.1996,128050,0
2005-12-15,7.1627,7.2374,7.0333,7.0979,178959,0
2005-12-16,7.1083,7.2695,7.1083,7.2374,362462,0
2005-12-19,7.1837,7.2598,7.0868,7.1362,271025,0
2005-12-20,7.2057,7.2057,7.0281,7.0758,184372,0
2005-12-21,7.0979,7.1031,6.8986,7.0121,392282,0
2005-12-22,7.0392,7.119,6.958,7.0445,287433,0
2005-12-23,7.0068,7.0487,6.958,6.99,172473,0
2005-12-27,6.9689,7.0662,6.9208,6.9253,448179,0
2005-12-28,7.0009,7.0868,6.958,7.0166,259358,0
2005-12-29,6.9841,7.1031,6.9738,7.0166,359291,0
2005-12-30,6.9841,7.1726,6.9689,7.0281,527021,0
2006-01-03,7.1514,7.4686,7.0166,7.4421,234324,0
2006-01-04,7.4952,7.8021,7.4036,7.7108,269710,0
2006-01-05,7.6571,7.7212,7.4203,7.4421,155948,0
2006-01-06,7.4148,7.6893,7.3997,7.5868,95541,0
2006-01-09,7.647,7.647,7.4469,7.4898,111584,0
2006-01-10,7.4952,7.5662,7.4093,7.5435,102781,0
2006-01-11,7.5014,7.581,7.4359,7.5435,127531,0
2006-01-12,7.5014,7.5115,7.4148,7.4686,101452,0
2006-01-13,7.5335,7.5546,7.3937,7.5115,108883,0
2006-01-17,7.4469,7.6995,7.4469,7.6836,151026,0
2006-01-18,7.6788,7.737,7.4952,7.5388,103246,0
2006-01-19,7.6571,7.6995,7.5115,7.5708,69427,0
2006-01-20,7.6142,7.6142,7.4469,7.4952,96802,0
2006-01-23,7.5496,7.6095,7.4898,7.5076,96460,0
2006-01-24,7.56,7.7212,7.4686,7.5014,120349,0
2006-01-25,7.5388,7.647,7.4686,7.5169,175427,0
2006-01-26,7.5435,7.6299,7.4795,7.6142,151306,0
2006-01-27,7.528,7.8551,7.528,7.8226,135514,0
2006-01-30,7.754,7.9746,7.754,7.9318,185352,0
2006-01-31,7.8993,7.9261,7.8136,7.8731,160754,0
2006-02-01,7.8779,7.9318,7.7428,7.8404,83714,0
2006-02-02,7.8283,7.8283,7.5388,7.56,155962,0
2006-02-03,7.5435,7.8404,7.3877,7.7859,88622,0
2006-02-06,7.7639,7.7639,7.6095,7.647,78761,0
2006-02-07,7.5708,7.7108,7.4686,7.4795,106416,0
2006-02-08,7.4857,7.6571,7.4857,7.5014,71371,0
2006-02-09,7.5496,7.56,7.3877,7.4148,150736,0
2006-02-10,7.3997,7.7321,7.3997,7.4952,94641,0
2006-02-13,7.4952,7.5496,7.4148,7.4686,109875,0
2006-02-14,7.5388,7.619,7.4421,7.4795,104868,0
2006-02-15,7.4633,7.6031,7.4421,7.5169,74465,0
2006-02-16,7.5115,7.6571,7.4686,7.4952,102895,0
2006-02-17,7.5388,7.5388,7.4469,7.4686,57247,0
2006-02-21,7.4686,7.5546,7.3614,7.4741,75178,0
2006-02-22,7.4952,7.5388,7.3725,7.4686,207208,0
2006-02-23,7.4469,7.6571,7.4421,7.4795,95879,0
2006-02-24,7.4795,7.5708,7.4795,7.5496,48297,0
2006-02-27,7.5708,7.5763,7.4686,7.4952,61936,0
2006-02-28,7.4741,7.5763,7.4686,7.4741,34791,0
2006-03-01,7.4741,7.5763,7.453,7.5763,60086,0
2006-03-02,7.5763,7.5763,7.453,7.4795,99902,0
2006-03-03,7.4584,7.528,7.4421,7.4633,80841,0
2006-03-06,7.4898,7.5496,7.4469,7.5014,195820,0
2006-03-07,7.4686,7.5546,7.4148,7.4795,143999,0
2006-03-08,7.453,7.4952,7.3455,7.4258,118712,0
2006-03-09,7.4469,7.4857,7.3614,7.4421,165872,0
2006-03-10,7.4093,7.5076,7.4093,7.4952,111962,0
2006-03-13,7.4952,7.4952,7.3771,7.4795,158275,0
2006-03-14,7.4469,7.4741,7.3283,7.4469,370752,0
2006-03-15,7.4203,7.4686,7.3342,7.4421,199712,0
2006-03-16,7.4148,7.4741,7.2636,7.3664,172510,0
2006-03-17,7.4036,7.4036,7.2808,7.2808,323940,0
2006-03-20,7.2636,7.3877,7.1362,7.1996,185910,0
2006-03-21,7.168,7.2057,7.0979,7.1891,197423,0
2006-03-22,7.1726,7.2101,7.0545,7.1404,124978,0
2006-03-23,7.1566,7.3501,7.0662,7.1891,121305,0
2006-03-24,7.2101,7.3019,7.0604,7.1302,151623,0
2006-03-27,7.0927,7.2319,7.0927,7.1996,105788,0
2006-03-28,7.1996,7.2862,7.119,7.1786,82070,0
2006-03-29,7.119,7.3403,7.119,7.2808,180358,0
2006-03-30,7.2959,7.3554,7.1786,7.2808,171858,0
2006-03-31,7.3133,7.3614,7.168,7.2808,388023,0
2006-04-03,7.2862,7.2959,7.0927,7.1462,172749,0
2006-04-04,7.1726,7.2266,7.1083,7.1404,343731,0
2006-04-05,7.0927,7.3342,7.0927,7.2374,288729,0
2006-04-06,7.1462,7.1996,7.1139,7.1566,140654,0
2006-04-07,7.1031,7.2636,7.0927,7.119,246220,0
2006-04-10,7.1083,7.1726,7.1083,7.1302,70587,0
2006-04-11,7.1627,7.168,7.0545,7.0545,137929,0
2006-04-12,7.0445,7.1627,7.0392,7.0662,148926,0
2006-04-13,7.1139,7.1786,7.0392,7.0706,120780,0
2006-04-17,7.1566,7.1566,6.958,6.9952,186400,0
2006-04-18,6.99,7.119,6.9796,7.1083,182639,0
2006-04-19,7.0817,7.2266,7.0121,7.1404,154843,0
2006-04-20,7.0758,7.2214,6.9841,7.0927,143728,0
2006-04-21,7.0979,7.1627,7.0121,7.0281,197813,0
2006-04-24,7.0445,7.0868,6.9841,7.0487,296440,0
2006-04-25,7.0068,7.0662,6.9952,7.0487,93012,0
2006-04-26,7.0445,7.2266,7.0166,7.1244,201994,0
2006-04-27,7.0445,7.2101,7.0445,7.1566,118097,0
2006-04-28,7.1139,7.1951,7.0604,7.119,88004,0
2006-05-01,7.1031,7.2057,7.0545,7.168,165255,0
2006-05-02,7.1726,7.4036,7.1726,7.3937,159889,0
2006-05-03,7.3997,7.4469,7.3019,7.3725,105545,0
2006-05-04,7.3877,7.3937,7.2101,7.3455,143081,0
2006-05-05,7.3825,7.4898,7.308,7.3501,177687,0
2006-05-08,7.3664,7.4686,7.1951,7.2101,121760,0
2006-05-09,7.2057,7.2536,7.119,7.2161,113025,0
2006-05-10,7.1996,7.3725,7.1726,7.308,166808,0
2006-05-11,7.3614,7.4258,7.1462,7.1627,289046,0
2006-05-12,7.1726,7.3501,7.1462,7.168,149268,0
2006-05-15,7.1462,7.2536,7.1031,7.1726,174222,0
2006-05-16,7.1996,7.2486,7.1031,7.1462,153796,0
2006-05-17,7.1083,7.2057,7.0392,7.0758,167620,0
2006-05-18,7.0121,7.1996,7.0121,7.0758,171194,0
2006-05-19,7.0662,7.1139,7.0281,7.0758,114136,0
2006-05-22,7.0545,7.1083,7.0392,7.0604,126132,0
2006-05-23,7.1083,7.2057,7.0392,7.0487,187866,0
2006-05-24,7.0281,7.1837,7.0281,7.1244,202180,0
2006-05-25,7.1726,7.2907,7.1462,7.2536,207684,0
2006-05-26,7.2862,7.4857,7.2101,7.4469,822379,0
2006-05-30,7.4203,7.4952,7.3342,7.4421,1123928,0
2006-05-31,7.4686,7.4795,7.3725,7.4421,895429,0
2006-06-01,7.4584,7.5388,7.3997,7.5388,110503,0
2006-06-02,7.5496,7.6095,7.453,7.5708,93967,0
2006-06-05,7.5388,7.6142,7.3501,7.3825,171998,0
2006-06-06,7.4036,7.5975,7.3231,7.4686,130425,0
2006-06-07,7.4898,7.6299,7.4258,7.4359,82704,0
2006-06-08,7.3997,7.5388,7.308,7.5115,105768,0
2006-06-09,7.5388,7.5708,7.3342,7.3342,93655,0
2006-06-12,7.3283,7.3403,7.2057,7.2101,48860,0
2006-06-13,7.1951,7.3283,7.1462,7.1514,114430,0
2006-06-14,7.1462,7.308,7.1139,7.2266,95530,0
2006-06-15,7.2808,7.4093,7.2266,7.4036,75761,0
2006-06-16,7.3771,7.3877,7.2161,7.2374,406448,0
2006-06-19,7.2266,7.2266,7.119,7.1302,62192,0
2006-06-20,7.1083,7.2057,7.0927,7.1244,74702,0
2006-06-21,7.1244,7.3614,7.1244,7.2695,128907,0
2006-06-22,7.2374,7.3019,7.2266,7.2959,103492,0
2006-06-23,7.2636,7.4093,7.2266,7.3664,174236,0
2006-06-26,7.3664,7.4741,7.2959,7.3997,67030,0
2006-06-27,7.4203,7.4898,7.2374,7.3403,91098,0
2006-06-28,7.3283,7.4421,6.9689,7.4421,143417,0
2006-06-29,7.4857,7.7639,7.4741,7.7639,272813,0
2006-06-30,7.7859,7.8814,7.6731,7.8348,664980,0
2006-07-03,7.8348,7.8731,7.7321,7.7639,69294,0
2006-07-05,7.7108,7.8283,7.6095,7.8021,296295,0
2006-07-06,7.7907,7.8079,7.6995,7.7907,122556,0
2006-07-07,7.759,7.759,7.6095,7.6571,110908,0
2006-07-10,7.6355,7.6788,7.5546,7.5763,129351,0
2006-07-11,7.5435,7.6299,7.4898,7.6299,59564,0
2006-07-12,7.5975,7.6095,7.4469,7.453,95391,0
2006-07-13,7.4203,7.4795,7.3185,7.3231,145321,0
2006-07-14,7.3403,7.3664,7.2598,7.2598,515773,0
2006-07-17,7.2598,7.3342,7.1566,7.1726,281986,0
2006-07-18,7.1996,7.3185,7.1139,7.1302,193517,0
2006-07-19,7.1302,7.2266,7.1139,7.1244,290336,0
2006-07-20,7.1404,7.1786,7.0979,7.1139,135692,0
2006-07-21,7.0706,7.119,7.0392,7.0927,169476,0
2006-07-24,7.1362,7.1404,7.0868,7.119,275033,0
2006-07-25,7.1462,7.1726,7.0817,7.1726,203380,0
2006-07-26,7.1837,7.1837,7.0662,7.1514,133519,0
2006-07-27,7.1726,7.1726,7.1083,7.1139,120492,0
2006-07-28,7.1726,7.2266,7.1404,7.2214,144567,0
2006-07-31,7.1566,7.528,6.9796,7.2374,345273,0
2006-08-01,7.1996,7.2426,7.1083,7.1514,35830,0
2006-08-02,7.2101,7.2374,7.1083,7.1404,73671,0
2006-08-03,7.1031,7.1951,7.0817,7.1726,73320,0
2006-08-04,7.1996,7.1996,7.0706,7.1514,74499,0
2006-08-07,7.1139,7.1627,7.0009,7.0222,265687,0
2006-08-08,7.0121,7.1362,6.99,7.0392,231559,0
2006-08-09,7.0868,7.168,7.0604,7.1139,111088,0
2006-08-10,7.1083,7.1891,7.0604,7.0817,111835,0
2006-08-11,7.0927,7.1031,7.0166,7.0281,79983,0
2006-08-14,7.0758,7.0927,6.99,7.0333,142123,0
2006-08-15,7.0662,7.3019,7.0392,7.1244,174150,0
2006-08-16,7.1627,7.2266,7.0868,7.1139,106913,0
2006-08-17,7.0927,7.1462,7.0445,7.1031,109700,0
2006-08-18,7.1362,7.1891,7.0662,7.1083,64746,0
2006-08-21,7.0706,7.119,7.0662,7.0868,88333,0
2006-08-22,7.0758,7.1514,7.0758,7.1139,183278,0
2006-08-23,7.0979,7.1302,7.0662,7.0868,94621,0
2006-08-24,7.0817,7.119,7.0662,7.119,122174,0
2006-08-25,7.0927,7.1627,7.0927,7.1083,85190,0
2006-08-28,7.1362,7.1786,7.0927,7.119,233597,0
2006-08-29,7.1083,7.1302,7.0927,7.119,248879,0
2006-08-30,7.168,7.3342,7.1627,7.308,562877,0
2006-08-31,7.3614,7.6517,7.3455,7.581,409590,0
2006-09-01,7.6299,7.6406,7.4952,7.5546,93450,0
2006-09-05,7.581,7.6031,7.5224,7.56,101661,0
2006-09-06,7.5115,7.6253,7.4857,7.528,70960,0
2006-09-07,7.4469,7.662,7.4469,7.4952,66722,0
2006-09-08,7.4857,7.5435,7.4421,7.5435,52410,0
2006-09-11,7.5014,7.56,7.4741,7.5224,43898,0
2006-09-12,7.5076,7.6571,7.5076,7.6299,214375,0
2006-09-13,7.6517,7.7266,7.56,7.6995,173105,0
2006-09-14,7.662,7.6836,7.6142,7.6517,55329,0
2006-09-15,7.7108,7.9481,7.7108,7.7695,441759,0
2006-09-18,7.7695,7.8674,7.737,7.8487,338909,0
2006-09-19,7.8348,7.8927,7.7695,7.8927,274071,0
2006-09-20,7.9636,8.0925,7.7964,7.9196,361395,0
2006-09-21,7.9261,7.9261,7.8348,7.8779,156458,0
2006-09-22,7.8461,7.9196,7.8079,7.8487,98989,0
2006-09-25,7.8814,7.9481,7.8404,7.9417,251433,0
2006-09-26,7.9636,7.9954,7.9098,7.9847,83456,0
2006-09-27,7.8814,7.9795,7.8731,7.9196,89396,0
2006-09-28,7.9098,7.9481,7.7428,7.8551,102925,0
2006-09-29,7.8779,7.9367,7.8021,7.8136,109090,0
2006-10-02,7.7907,7.9318,7.737,7.8878,103147,0
2006-10-03,7.8551,7.9367,7.7639,7.7964,126432,0
2006-10-04,7.7639,7.7695,7.6095,7.6995,180895,0
2006-10-05,7.6517,7.8674,7.6095,7.8609,160203,0
2006-10-06,7.7859,7.9636,7.7818,7.8993,160936,0
2006-10-09,7.8609,7.9261,7.7818,7.8878,48151,0
2006-10-10,7.9155,7.9367,7.8226,7.8731,43596,0
2006-10-11,7.8731,7.9481,7.619,7.6836,136834,0
2006-10-12,7.7266,8.0281,7.7266,8.0281,147821,0
2006-10-13,8.0281,8.2318,8.0172,8.2163,254745,0
2006-10-16,8.2163,8.2163,8.055,8.1788,103212,0
2006-10-17,8.1421,8.2163,8.0389,8.2163,106052,0
2006-10-18,8.2491,8.275,8.1353,8.2121,104975,0
2006-10-19,8.2214,8.345,8.2214,8.345,151649,0
2006-10-20,8.3818,8.3818,8.2058,8.3293,103642,0
2006-10-23,8.2853,8.4423,8.2491,8.4318,135022,0
2006-10-24,8.3818,8.496,8.2646,8.4468,130982,0
2006-10-25,8.4802,8.5656,8.2595,8.4854,109690,0
2006-10-26,8.4854,8.6159,8.4054,8.5716,118386,0
2006-10-27,8.576,8.576,8.2163,8.2429,128197,0
2006-10-30,8.1998,8.4196,8.184,8.4054,115771,0
2006-10-31,8.4363,8.5005,8.2163,8.2966,106840,0
2006-11-01,8.2923,8.2923,8.0065,8.0281,90504,0
2006-11-02,8.0123,8.2646,7.9261,8.2491,151755,0
2006-11-03,8.2058,8.3293,8.0493,8.2491,99817,0
2006-11-06,8.3293,8.345,8.1739,8.2163,85901,0
2006-11-07,8.2966,8.6947,8.2923,8.6368,286045,0
2006-11-08,8.6159,8.8827,8.5831,8.7923,81382,0
2006-11-09,8.8291,8.8983,8.4741,8.496,139197,0
2006-11-10,8.4854,8.8015,8.4854,8.8015,106681,0
2006-11-13,8.7739,8.7923,8.6024,8.7859,90943,0
2006-11-14,8.7804,8.9628,8.6838,8.9481,105595,0
2006-11-15,8.9195,8.9748,8.8071,8.9047,133592,0
2006-11-16,8.9158,8.9683,8.71,8.8339,143139,0
2006-11-17,8.8191,8.879,8.6947,8.856,96856,0
2006-11-20,8.9103,8.9417,8.6368,8.9417,136582,0
2006-11-21,8.8983,8.9628,8.7739,8.8291,105443,0
2006-11-22,8.8071,8.9628,8.7472,8.8134,81737,0
2006-11-24,8.7534,8.9047,8.7534,8.8624,30207,0
2006-11-27,8.8458,8.8458,8.4635,8.496,131685,0
2006-11-28,8.4908,8.6838,8.3397,8.5382,84611,0
2006-11-29,8.5549,8.8015,8.4908,8.7646,95226,0
2006-11-30,8.7335,8.8071,8.5978,8.7646,90309,0
2006-12-01,8.7472,8.7804,8.4635,8.576,80763,0
2006-12-04,8.6159,8.9103,8.6159,8.8661,93015,0
2006-12-05,8.9103,8.9683,8.7009,8.7646,64006,0
2006-12-06,8.7534,8.8134,8.6947,8.7065,129387,0
2006-12-07,8.6838,8.7534,8.6612,8.6884,130153,0
2006-12-08,8.6494,8.7534,8.6095,8.7217,91051,0
2006-12-11,8.7646,8.9546,8.7065,8.9417,65928,0
2006-12-12,8.9683,8.9683,8.7923,8.8134,88613,0
2006-12-13,8.9158,8.9158,8.6368,8.7154,115302,0
2006-12-14,8.7534,8.8928,8.71,8.8134,171056,0
2006-12-15,8.6486,8.8716,8.5321,8.6494,158105,0
2006-12-18,8.6558,8.7859,8.5549,8.6295,61934,0
2006-12-19,8.5716,8.7694,8.5716,8.7217,104130,0
2006-12-20,8.7472,8.7923,8.7154,8.7534,93216,0
2006-12-21,8.7804,8.8071,8.7009,8.7154,67985,0
2006-12-22,8.7389,8.8827,8.5514,8.7739,93846,0
2006-12-26,8.7417,8.9362,8.6558,8.9195,41461,0
2006-12-27,8.9103,9.0459,8.8928,9.0459,133596,0
2006-12-28,9.0393,9.1418,8.9047,9.0071,117777,0
2006-12-29,9.0274,9.114,8.9796,9.0071,99345,0
2007-01-03,9.0071,9.1723,8.6792,8.7739,213202,0
2007-01-04,8.7417,9.0393,8.7065,9.0274,76679,0
2007-01-05,8.9546,8.9628,8.5005,8.5321,135865,0
2007-01-08,8.8291,8.8873,8.6494,8.6748,203383,0
2007-01-09,8.6486,8.7009,8.5005,8.6838,107487,0
2007-01-10,8.6187,8.6792,8.4854,8.6684,168046,0
2007-01-11,8.6884,8.856,8.5232,8.5656,112481,0
2007-01-12,8.5549,8.7154,8.5549,8.6558,55073,0
2007-01-16,8.7065,8.7065,8.5066,8.6024,71316,0
2007-01-17,8.5452,8.7065,8.5452,8.6024,160295,0
2007-01-18,8.6024,8.6159,8.4248,8.4529,121562,0
2007-01-19,8.4196,8.6748,8.3354,8.6612,77935,0
2007-01-22,8.6295,8.6368,8.2809,8.4363,103195,0
2007-01-23,8.4248,8.7217,8.3607,8.5831,107360,0
2007-01-24,8.6159,8.6792,8.4002,8.6422,165571,0
2007-01-25,8.6486,8.7009,8.3502,8.3871,117704,0
2007-01-26,8.3818,8.4802,8.3502,8.4248,94929,0
2007-01-29,8.3502,8.7065,8.3502,8.5918,175902,0
2007-01-30,8.6231,8.6231,8.5285,8.5918,112062,0
2007-01-31,8.5514,8.6748,8.5514,8.6187,113784,0
2007-02-01,8.6792,8.7009,8.5452,8.5918,130313,0
2007-02-02,8.6295,8.6295,8.4679,8.5593,111269,0
2007-02-05,8.5066,8.5452,8.4196,8.4529,67880,0
2007-02-06,8.4802,8.6838,8.4363,8.6838,120539,0
2007-02-07,8.7264,8.7389,8.4529,8.6368,87496,0
2007-02-08,8.6024,8.6422,8.5232,8.6024,31762,0
2007-02-09,8.576,8.6187,8.2853,8.3871,106485,0
2007-02-12,8.3932,8.5285,8.3871,8.496,98850,0
2007-02-13,8.5321,8.5321,8.3354,8.4802,78061,0
2007-02-14,8.4802,8.496,8.4054,8.4248,91283,0
2007-02-15,8.4468,8.4908,8.3818,8.41,113774,0
2007-02-16,8.41,8.41,8.2853,8.3293,77851,0
2007-02-20,8.3173,8.4318,8.2214,8.4318,76130,0
2007-02-21,8.7646,8.8246,8.6024,8.8191,743569,0
2007-02-22,8.8661,8.9307,8.6187,8.8191,393010,0
2007-02-23,8.8661,8.8873,8.6295,8.7065,283661,0
2007-02-26,8.7923,8.7923,8.6024,8.6187,192692,0
2007-02-27,8.6684,8.6684,8.3607,8.3669,343250,0
2007-02-28,8.3871,8.4318,8.2535,8.3018,257473,0
2007-03-01,8.2646,8.4196,8.1998,8.2698,184515,0
2007-03-02,8.3293,8.3669,8.1998,8.2214,225420,0
2007-03-05,8.1998,8.2646,8.1194,8.184,219326,0
2007-03-06,8.3077,8.3354,8.1471,8.2535,161308,0
2007-03-07,8.3077,8.3293,8.1471,8.2595,227733,0
2007-03-08,8.4423,8.6231,8.1353,8.2318,370299,0
2007-03-09,8.3077,8.4002,7.9954,8.0608,321907,0
2007-03-12,8.1194,8.1739,7.7964,7.9795,333105,0
2007-03-13,7.9098,8.1253,7.905,8.0123,312289,0
2007-03-14,7.9954,8.189,7.9367,8.0608,516012,0
2007-03-15,8.0708,8.1034,7.9954,8.0608,320090,0
2007-03-16,8.0658,8.0869,7.9155,7.9529,605717,0
2007-03-19,8.0331,8.1296,7.9367,7.9847,158379,0
2007-03-20,7.9687,8.0925,7.9098,8.0389,204448,0
2007-03-21,8.1471,8.3137,8.055,8.2266,349993,0
2007-03-22,8.3077,8.345,8.2318,8.2809,237460,0
2007-03-23,8.3293,8.5978,8.3077,8.5452,342463,0
2007-03-26,8.6295,8.7335,8.5232,8.6368,308545,0
2007-03-27,8.6558,8.8339,8.5514,8.6024,417614,0
2007-03-28,8.6187,8.6187,8.3554,8.4854,359715,0
2007-03-29,8.576,8.576,8.3871,8.5232,370662,0
2007-03-30,8.5656,8.5656,8.4363,8.5005,149412,0
2007-04-02,8.5321,8.5321,8.3224,8.3818,173701,0
2007-04-03,8.3818,8.6838,8.3554,8.6024,206105,0
2007-04-04,8.6024,8.6838,8.5382,8.5593,190186,0
2007-04-05,8.6095,8.6947,8.4908,8.5656,381032,0
2007-04-09,8.6024,8.6684,8.5514,8.5716,385253,0
2007-04-10,8.5978,8.7065,8.5514,8.6095,106270,0
2007-04-11,8.6558,8.6558,8.3502,8.3783,316421,0
2007-04-12,8.3607,8.4592,8.3607,8.4423,167403,0
2007-04-13,8.4802,8.5656,8.4196,8.5232,94580,0
2007-04-16,8.5382,8.6838,8.5382,8.6422,164413,0
2007-04-17,8.5232,8.7335,8.5232,8.6558,93273,0
2007-04-18,8.6422,8.6684,8.5232,8.5514,139264,0
2007-04-19,8.4854,8.6095,8.4423,8.5005,143867,0
2007-04-20,8.5874,8.7217,8.5285,8.71,252128,0
2007-04-23,8.7264,8.7264,8.5285,8.576,112671,0
2007-04-24,8.6024,8.6558,8.5232,8.5514,178381,0
2007-04-25,8.6024,8.6558,8.4423,8.496,211940,0
2007-04-26,8.4854,8.6024,8.4679,8.5514,165139,0
2007-04-27,8.5452,8.6231,8.4423,8.5549,149066,0
2007-04-30,8.6024,8.6159,8.3783,8.41,160141,0
2007-05-01,8.41,8.496,8.3731,8.4054,106970,0
2007-05-02,8.3932,8.6231,8.3932,8.5514,107816,0
2007-05-03,8.5514,8.71,8.5118,8.5321,149412,0
2007-05-04,8.6486,8.7646,8.6095,8.7154,179095,0
2007-05-07,8.7154,8.9748,8.7154,8.856,234312,0
2007-05-08,8.8624,8.9546,8.8134,8.8513,274855,0
2007-05-09,8.8394,8.8873,8.7417,8.856,122456,0
2007-05-10,8.8015,8.9251,8.6024,8.6486,177764,0
2007-05-11,8.7009,8.8983,8.6494,8.8873,212553,0
2007-05-14,8.8983,8.9748,8.8458,8.9417,235057,0
2007-05-15,8.9158,9.0338,8.8716,8.9158,196265,0
2007-05-16,8.9103,9.0338,8.8983,9.0007,218476,0
2007-05-17,8.9628,9.2641,8.9417,9.1684,349817,0
2007-05-18,9.2273,9.361,9.1418,9.2485,304453,0
2007-05-21,9.2331,9.2747,9.1418,9.2157,199500,0
2007-05-22,9.2485,9.3454,9.1513,9.2583,224205,0
2007-05-23,9.3288,9.3787,9.1847,9.2108,242354,0
2007-05-24,9.2002,9.3561,9.1093,9.1303,271565,0
2007-05-25,9.1513,9.3935,9.1303,9.3066,116508,0
2007-05-29,9.324,9.3787,9.2699,9.3424,77301,0
2007-05-30,9.2815,9.4033,9.2553,9.3454,203287,0
2007-05-31,9.3561,9.421,9.2485,9.3008,149773,0
2007-06-01,9.2921,9.663,9.2369,9.61,280288,0
2007-06-04,9.673,9.825,9.626,9.79,314640,0
2007-06-05,9.737,9.745,9.3659,9.425,294742,0
2007-06-06,9.3886,9.3886,9.1418,9.3008,169315,0
2007-06-07,9.2205,9.3134,8.9905,9.136,360116,0
2007-06-08,9.0721,9.1035,8.9251,9.0393,198194,0
2007-06-11,9.0495,9.3182,9.0459,9.1885,154553,0
2007-06-12,9.1475,9.2747,9.0606,9.1847,245544,0
2007-06-13,9.1885,9.3424,9.1418,9.2205,114645,0
2007-06-14,9.2417,9.597,9.2417,9.4033,189229,0
2007-06-15,9.573,9.737,9.4417,9.645,289563,0
2007-06-18,9.641,9.861,9.641,9.775,260435,0
2007-06-19,9.767,9.767,9.56,9.663,192266,0
2007-06-20,9.663,9.821,9.555,9.663,355282,0
2007-06-21,9.597,9.62,9.4683,9.529,206610,0
2007-06-22,9.521,9.538,9.2273,9.4417,485726,0
2007-06-25,9.4417,9.555,9.2108,9.2641,173352,0
2007-06-26,9.3288,9.3454,9.136,9.206,247669,0
2007-06-27,9.1418,9.1418,8.9417,9.0495,169767,0
2007-06-28,8.9796,9.1418,8.9796,8.9961,227657,0
2007-06-29,9.0459,9.1953,8.9683,8.9905,137267,0
2007-07-02,9.0758,9.1513,8.9582,9.0459,230601,0
2007-07-03,9.1188,9.136,8.9683,9.0126,147077,0
2007-07-05,9.1093,9.1093,8.8513,8.9628,194753,0
2007-07-06,9.0071,9.0721,8.8624,9.0126,69546,0
2007-07-09,9.0007,9.425,9.0007,9.2583,173915,0
2007-07-10,9.2583,9.4102,9.0071,9.0191,187355,0
2007-07-11,8.9961,9.3134,8.9961,9.2583,90879,0
2007-07-12,9.2921,9.652,9.2369,9.4575,136745,0
2007-07-13,9.4516,9.517,9.2815,9.4634,103947,0
2007-07-16,9.4634,9.4683,9.1418,9.1475,163172,0
2007-07-17,9.2747,9.3974,9.1418,9.3424,92943,0
2007-07-18,9.3424,9.502,9.1188,9.2331,124964,0
2007-07-19,8.9628,9.361,8.9628,9.3134,81685,0
2007-07-20,9.2921,9.3512,9.0071,9.0274,160670,0
2007-07-23,9.0459,9.3454,9.0393,9.1035,84773,0
2007-07-24,9.0126,9.1847,8.7694,8.7739,188132,0
2007-07-25,8.7646,8.7969,8.3871,8.5831,325351,0
2007-07-26,8.4529,8.5382,8.1681,8.3554,308686,0
2007-07-27,8.3137,8.6159,8.1681,8.345,224181,0
2007-07-30,8.3554,8.4054,8.1194,8.3397,211814,0
2007-07-31,8.4318,8.4423,8.2535,8.3397,262511,0
2007-08-01,8.2698,8.4908,8.1144,8.3607,202980,0
2007-08-02,8.5005,8.5005,8.2058,8.4854,208786,0
2007-08-03,8.4423,8.4741,8.0065,8.0331,358920,0
2007-08-06,7.1514,8.2853,6.888,8.2378,728762,0
2007-08-07,7.8404,8.4423,7.6299,8.0759,555548,0
2007-08-08,8.1739,8.4908,8.0759,8.3818,637046,0
2007-08-09,8.2266,8.7472,8.1788,8.4741,520022,0
2007-08-10,8.3354,8.6494,7.9687,8.41,264027,0
2007-08-13,8.4196,8.5118,8.1681,8.2058,132569,0
2007-08-14,8.2809,8.3554,8.0331,8.1085,113632,0
2007-08-15,8.0389,8.2318,7.9481,8.0759,214855,0
2007-08-16,7.9847,8.6187,7.9636,8.5549,258138,0
2007-08-17,8.8134,8.856,8.0658,8.3077,423589,0
2007-08-20,8.3137,8.41,8.1562,8.2809,175829,0
2007-08-21,8.2535,8.3354,8.1144,8.2809,181903,0
2007-08-22,8.3397,8.5978,8.3354,8.5514,340525,0
2007-08-23,8.5978,8.5978,8.3783,8.4054,97109,0
2007-08-24,8.4423,8.5978,8.4002,8.5179,160974,0
2007-08-27,8.5232,8.6024,8.2698,8.3293,110812,0
2007-08-28,8.2595,8.3783,8.2058,8.2809,140955,0
2007-08-29,8.3607,8.6024,8.2646,8.5874,151748,0
2007-08-30,8.5978,8.7859,8.4854,8.7065,148415,0
2007-08-31,8.8928,8.9195,8.5005,8.6295,111740,0
2007-09-04,8.6884,8.9362,8.6368,8.9251,145712,0
2007-09-05,8.8873,8.9307,8.6024,8.6024,171993,0
2007-09-06,8.6558,8.6792,8.5118,8.5321,124475,0
2007-09-07,8.4592,8.4908,8.275,8.275,167679,0
2007-09-10,8.3397,8.4196,8.2535,8.3731,82290,0
2007-09-11,8.4054,8.5514,8.3502,8.5285,51040,0
2007-09-12,8.4635,8.4635,8.3293,8.3783,87595,0
2007-09-13,8.3932,8.5874,8.3871,8.4741,109642,0
2007-09-14,8.3871,8.6024,8.3871,8.5831,123681,0
2007-09-17,8.6024,8.6024,8.3554,8.3818,91213,0
2007-09-18,8.4002,8.7417,8.3354,8.7264,195218,0
2007-09-19,8.8191,9.1093,8.7335,8.9158,221963,0
2007-09-20,8.8716,8.9683,8.7923,8.8827,104954,0
2007-09-21,8.9683,9.1418,8.7969,8.9546,288629,0
2007-09-24,9.0459,9.1188,8.7417,9.0653,148677,0
2007-09-25,9.0338,9.0987,8.6947,9.0219,74020,0
2007-09-26,8.9546,9.0191,8.6024,9.0007,127953,0
2007-09-27,9.0987,9.1627,8.8339,9.0126,119705,0
2007-09-28,8.9859,9.0854,8.6684,8.7264,160982,0
2007-10-01,8.71,8.9628,8.5716,8.9481,121120,0
2007-10-02,8.9417,8.9628,8.7217,8.7694,133666,0
2007-10-03,8.7389,8.8339,8.6095,8.6748,134759,0
2007-10-04,8.7264,8.7646,8.6422,8.7472,77145,0
2007-10-05,8.7646,8.8624,8.6024,8.8291,183960,0
2007-10-08,8.8394,8.8458,8.6884,8.7264,94502,0
2007-10-09,8.7739,8.8827,8.71,8.8513,149794,0
2007-10-10,8.8928,8.9251,8.7969,8.9251,203280,0
2007-10-11,8.9546,9.0071,8.7739,8.7804,126793,0
2007-10-12,8.8246,8.9417,8.7739,8.879,85093,0
2007-10-15,8.9307,8.9307,8.6231,8.8716,277774,0
2007-10-16,8.8134,8.8291,8.6792,8.761,72099,0
2007-10-17,8.8716,8.8716,8.6024,8.6884,110573,0
2007-10-18,8.7389,8.7389,8.6159,8.71,90597,0
2007-10-19,8.6558,8.6558,8.3224,8.3397,153641,0
2007-10-22,8.3354,8.5593,8.2698,8.4741,123255,0
2007-10-23,8.5066,8.6024,8.3077,8.4152,86182,0
2007-10-24,8.3397,8.4423,8.2595,8.3502,196665,0
2007-10-25,8.3932,8.4196,8.2266,8.2535,116605,0
2007-10-26,8.3731,8.4741,8.2646,8.4468,153209,0
2007-10-29,8.4854,8.8661,8.4248,8.7739,129354,0
2007-10-30,8.7534,8.7534,8.5179,8.6024,104298,0
2007-10-31,8.6486,8.7009,8.5179,8.6095,116960,0
2007-11-01,8.4592,8.5118,8.2809,8.3293,206245,0
2007-11-02,8.4423,8.4423,8.2378,8.275,123465,0
2007-11-05,8.2378,8.2698,8.1085,8.2163,182001,0
2007-11-06,8.2595,8.3397,8.0658,8.3224,235460,0
2007-11-07,8.3077,8.4002,8.1739,8.1788,177311,0
2007-11-08,8.2809,8.4152,8.1513,8.3669,125819,0
2007-11-09,8.1471,8.4152,8.1471,8.4002,147566,0
2007-11-12,8.3783,8.6368,8.2853,8.2853,144208,0
2007-11-13,8.3502,8.4318,8.1471,8.2809,190936,0
2007-11-14,8.3293,8.3293,8.0708,8.1681,159565,0
2007-11-15,8.1144,8.2214,8.0331,8.0759,167192,0
2007-11-16,8.0925,8.2163,7.8404,8.055,188427,0
2007-11-19,7.9795,7.9954,7.7964,7.9155,176943,0
2007-11-20,7.905,8.0123,7.8177,8.0123,134231,0
2007-11-21,7.9795,8.1034,7.905,8.0658,140145,0
2007-11-23,8.1194,8.3077,8.1194,8.2535,64440,0
2007-11-26,8.2058,8.2058,7.8487,8.0006,116143,0
2007-11-27,8.0223,8.0223,7.7695,8.0006,204286,0
2007-11-28,8.0708,8.3354,8.0065,8.184,162393,0
2007-11-29,8.1681,8.1739,7.8177,7.9578,106431,0
2007-11-30,8.0869,8.275,7.8136,7.8878,178042,0
2007-12-03,7.9318,8.0331,7.7818,7.8021,140405,0
2007-12-04,7.7964,7.8551,7.7428,7.8021,139138,0
2007-12-05,7.9417,7.9417,7.759,7.9155,106470,0
2007-12-06,7.8814,8.1681,7.8609,8.1614,122902,0
2007-12-07,8.1513,8.1513,8.0065,8.0925,123481,0
2007-12-10,8.0925,8.1562,7.9529,8.1194,108135,0
2007-12-11,8.1739,8.1739,7.7639,7.8177,187444,0
2007-12-12,8.0389,8.0389,7.8779,7.9795,127301,0
2007-12-13,8.0123,8.0658,7.7964,7.9196,309261,0
2007-12-14,7.7964,7.9481,7.7428,7.8079,402382,0
2007-12-17,7.7964,8.0658,7.7964,7.8927,227743,0
2007-12-18,7.9746,8.0708,7.8731,8.0708,151554,0
2007-12-19,8.0708,8.2698,8.0708,8.189,212494,0
2007-12-20,8.2163,8.345,8.1471,8.3293,173953,0
2007-12-21,8.6231,8.7335,8.496,8.576,432180,0
2007-12-24,8.6748,8.8661,8.5285,8.7646,123212,0
2007-12-26,8.4054,8.6095,8.2121,8.5656,180156,0
2007-12-27,8.6024,8.7417,8.2646,8.4423,71114,0
2007-12-28,8.4908,8.6684,8.3397,8.5656,127218,0
2007-12-31,8.6024,8.7804,8.3607,8.4054,104411,0
2008-01-02,8.5285,8.6024,8.184,8.2809,113638,0
2008-01-03,8.2809,8.7646,8.2809,8.3137,140913,0
2008-01-04,8.2318,8.5005,8.0123,8.0123,113036,0
2008-01-07,8.1144,8.6024,8.0608,8.5978,206652,0
2008-01-08,8.6558,8.7417,8.3669,8.4002,213216,0
2008-01-09,8.3554,8.3932,8.0658,8.2853,189650,0
2008-01-10,8.1788,8.6024,8.0658,8.5874,166470,0
2008-01-11,8.5232,8.5232,8.1614,8.1998,148405,0
2008-01-14,8.2809,8.345,8.1788,8.3137,148354,0
2008-01-15,8.2163,8.6024,8.2163,8.4592,172581,0
2008-01-16,8.4529,8.6024,8.3731,8.4318,148864,0
2008-01-17,8.4423,8.576,8.2266,8.3871,173541,0
2008-01-18,8.3397,8.4908,8.0925,8.3669,302119,0
2008-01-22,8.0433,8.3354,7.9318,8.055,181852,0
2008-01-23,8.055,8.7923,7.9795,8.7804,377686,0
2008-01-24,8.8513,8.8513,8.4741,8.5452,142208,0
2008-01-25,8.6494,8.7009,8.3554,8.4741,91392,0
2008-01-28,8.6838,8.6838,8.3871,8.5179,233726,0
2008-01-29,8.5874,8.5874,8.3554,8.4318,98749,0
2008-01-30,8.4002,8.5232,8.3354,8.3731,168152,0
2008-01-31,8.3293,8.6684,8.2266,8.6612,153930,0
2008-02-01,8.7154,8.7154,8.4363,8.6095,138932,0
2008-02-04,8.6295,8.6558,8.5321,8.6095,91453,0
2008-02-05,8.5321,8.6024,8.3077,8.3077,155122,0
2008-02-06,8.3554,8.6558,8.3077,8.3293,131055,0
2008-02-07,8.3173,8.5874,8.2491,8.5118,94408,0
2008-02-08,8.5452,8.71,8.4196,8.4635,83744,0
2008-02-11,8.5285,8.7335,8.4679,8.7065,200095,0
2008-02-12,8.7335,8.8339,8.6295,8.6558,183801,0
2008-02-13,8.7646,8.8134,8.6838,8.7739,143011,0
2008-02-14,8.8015,8.8191,8.496,8.5005,116545,0
2008-02-15,8.4679,8.4854,8.3554,8.4592,121197,0
2008-02-19,8.6748,8.761,8.496,8.6368,266449,0
2008-02-20,9.1093,9.1093,8.6838,8.879,573243,0
2008-02-21,8.9582,8.9582,8.6024,8.6095,258596,0
2008-02-22,8.6486,8.8339,8.6486,8.7389,336898,0
2008-02-25,8.71,8.9047,8.6947,8.8873,405148,0
2008-02-26,8.9195,9.1303,8.8291,9.0274,268490,0
2008-02-27,9.0758,9.2108,8.9546,9.0191,221227,0
2008-02-28,8.9748,9.0854,8.8291,9.0653,174283,0
2008-02-29,9.0274,9.0815,8.7534,8.7694,155682,0
2008-03-03,8.8716,9.0007,8.7417,8.7859,219306,0
2008-03-04,8.8291,9.1035,8.7859,8.9195,166782,0
2008-03-05,9.0191,9.3134,8.9546,9.2969,284544,0
2008-03-06,9.2699,9.2747,8.9748,8.9748,171623,0
2008-03-07,8.8458,8.9905,8.7923,8.9103,208557,0
2008-03-10,8.9748,9.0071,8.71,8.7217,164283,0
2008-03-11,9.0721,9.4161,8.9683,9.4102,350281,0
2008-03-12,9.604,9.663,9.1418,9.179,371055,0
2008-03-13,9.156,9.1723,8.7154,9.1245,252684,0
2008-03-14,9.114,9.1418,8.6295,8.8716,299621,0
2008-03-17,8.8716,8.9582,8.576,8.6792,206942,0
2008-03-18,8.7646,9.0815,8.5232,9.0007,226985,0
2008-03-19,9.0854,9.2331,8.7694,8.7739,237855,0
2008-03-20,9.657,9.657,8.8827,9.1885,644367,0
2008-03-24,9.4102,9.4102,9.0071,9.2485,285676,0
2008-03-25,9.2485,9.2485,8.9481,9.1953,158099,0
2008-03-26,9.1953,9.1953,8.9251,9.1035,213037,0
2008-03-27,9.0338,9.0338,8.7923,8.9251,162700,0
2008-03-28,9.0071,9.0071,8.856,8.856,133401,0
2008-03-31,8.8624,9.0987,8.8291,8.8291,121215,0
2008-04-01,9.2583,9.2583,8.9307,9.1723,197978,0
2008-04-02,9.1684,9.179,9.0126,9.0721,208644,0
2008-04-03,9.0274,9.0758,8.7646,8.9158,148947,0
2008-04-04,8.9417,8.9796,8.7646,8.879,124898,0
2008-04-07,8.9582,9.0459,8.7804,8.879,125316,0
2008-04-08,8.7859,8.9796,8.6024,8.8458,243831,0
2008-04-09,8.8827,8.8827,8.4741,8.6024,239734,0
2008-04-10,8.6024,8.8134,8.6024,8.6947,793677,0
2008-04-11,8.6838,8.7389,8.6024,8.6024,276152,0
2008-04-14,8.6024,8.7389,8.5593,8.6792,188468,0
2008-04-15,8.7646,8.7646,8.5978,8.6422,250297,0
2008-04-16,8.6231,8.7646,8.6024,8.7646,225323,0
2008-04-17,8.8716,8.8716,8.6024,8.6295,178064,0
2008-04-18,8.8624,8.8716,8.6368,8.8458,197929,0
2008-04-21,8.9546,9.0071,8.7065,8.9195,284425,0
2008-04-22,9.0007,9.0007,8.6558,8.8015,168486,0
2008-04-23,8.856,8.9251,8.6558,8.8394,203384,0
2008-04-24,8.8661,8.8716,8.7389,8.7739,150904,0
2008-04-25,8.8291,8.8458,8.6612,8.8191,135727,0
2008-04-28,8.8661,8.8983,8.7646,8.8661,192393,0
2008-04-29,8.8983,8.9251,8.6838,8.71,203729,0
2008-04-30,8.71,9.1093,8.6748,8.6748,691950,0
2008-05-01,8.761,9.156,8.7154,9.0274,263572,0
2008-05-02,9.1418,9.1418,8.8827,8.9158,228990,0
2008-05-05,9.0758,9.114,8.879,8.9251,211974,0
2008-05-06,8.9582,9.0219,8.7646,8.8928,204492,0
2008-05-07,8.8873,8.8873,8.6024,8.6486,218100,0
2008-05-08,8.6684,8.7009,8.6095,8.6748,127141,0
2008-05-09,8.6231,8.7859,8.5232,8.7646,138733,0
2008-05-12,8.7923,8.9546,8.7389,8.9546,196105,0
2008-05-13,8.9859,9.0007,8.8246,8.9362,97847,0
2008-05-14,8.9683,9.0219,8.7646,8.9859,158146,0
2008-05-15,9.0274,9.0274,8.8191,9.0007,170028,0
2008-05-16,9.1245,9.1245,8.7694,8.9251,210637,0
2008-05-19,8.9103,8.9251,8.6792,8.7217,186249,0
2008-05-20,8.8394,8.8661,8.6612,8.7969,131956,0
2008-05-21,8.9195,9.114,8.8624,8.9582,268355,0
2008-05-22,9.0758,9.0758,8.8191,8.9158,189824,0
2008-05-23,8.856,8.9961,8.8246,8.9103,77626,0
2008-05-27,8.9251,9.1188,8.879,9.093,145128,0
2008-05-28,9.1035,9.1035,8.7389,8.7804,227154,0
2008-05-29,8.7534,9.0219,8.7389,8.9582,156238,0
2008-05-30,8.9582,8.9582,8.7335,8.8873,318853,0
2008-06-02,8.8661,8.9251,8.7389,8.8246,818030,0
2008-06-03,8.8291,8.8661,8.6295,8.6368,654006,0
2008-06-04,8.6494,9.0459,8.6494,8.9683,821077,0
2008-06-05,8.8873,8.9362,8.8071,8.9195,1302158,0
2008-06-06,8.8716,8.9417,8.7923,8.8246,1006413,0
2008-06-09,8.8716,8.8716,8.71,8.8246,1425073,0
2008-06-10,8.7646,8.8071,8.6024,8.7694,1816901,0
2008-06-11,8.8716,8.8716,8.6792,8.6884,952921,0
2008-06-12,8.7217,8.8071,8.5232,8.5549,1192834,0
2008-06-13,8.576,8.7335,8.5285,8.6884,1574104,0
2008-06-16,8.6838,8.7923,8.5716,8.761,1687148,0
2008-06-17,8.761,8.856,8.6486,8.7969,1411413,0
2008-06-18,8.7646,8.7646,8.5118,8.5656,494874,0
2008-06-19,8.5232,8.7154,8.5118,8.5831,546706,0
2008-06-20,8.5593,8.6748,8.5232,8.6295,401580,0
2008-06-23,8.71,8.7417,8.6422,8.6792,207408,0
2008-06-24,8.6159,8.7859,8.6095,8.6684,300400,0
2008-06-25,8.7065,8.9481,8.6095,8.7389,278510,0
2008-06-26,8.6612,8.6612,8.3607,8.4679,302445,0
2008-06-27,8.4318,8.6024,8.3354,8.5874,748240,0
2008-06-30,8.6024,8.6947,8.2809,8.2853,274866,0
2008-07-01,8.2535,8.3669,7.9481,8.275,442844,0
2008-07-02,8.2491,8.2646,7.9687,8.0985,375112,0
2008-07-03,8.055,8.0658,7.9847,8.0331,209926,0
2008-07-07,8.0065,8.0331,7.662,7.8021,573099,0
2008-07-08,7.7639,8.0826,7.7051,8.0826,300324,0
2008-07-09,8.0658,8.1471,7.9318,7.9318,214358,0
2008-07-10,7.9196,8.2595,7.9196,8.1296,219458,0
2008-07-11,8.0985,8.4854,7.9636,8.4318,272416,0
2008-07-14,8.5179,8.5179,8.0658,8.3137,199483,0
2008-07-15,8.2058,8.4363,8.0389,8.1253,167277,0
2008-07-16,8.0759,8.4318,8.0389,8.4318,187154,0
2008-07-17,8.4854,8.6295,8.0925,8.5831,225059,0
2008-07-18,8.6558,8.6558,8.3607,8.4363,150416,0
2008-07-21,8.4248,8.5285,8.2491,8.3818,91531,0
2008-07-22,8.2491,8.7389,8.2491,8.7335,197617,0
2008-07-23,8.71,8.71,8.3818,8.5978,121801,0
2008-07-24,8.6558,8.6558,8.4679,8.6558,110979,0
2008-07-25,8.6558,8.8071,8.5549,8.7694,114751,0
2008-07-28,8.7646,8.8458,8.4854,8.4908,120611,0
2008-07-29,8.4423,8.7923,8.4423,8.6792,159801,0
2008-07-30,8.7417,8.7646,8.5232,8.7389,105458,0
2008-07-31,8.6422,8.7389,8.5118,8.7389,155124,0
2008-08-01,8.7472,8.7859,8.6024,8.7646,92930,0
2008-08-04,8.6838,8.6838,8.3871,8.4318,178164,0
2008-08-05,8.4318,8.6024,8.3354,8.3871,170167,0
2008-08-06,8.345,8.6295,8.345,8.5831,132769,0
2008-08-07,8.5005,8.5656,8.0006,8.0281,208100,0
2008-08-08,7.9904,8.5514,7.9904,8.496,199594,0
2008-08-11,8.5005,8.7646,8.3554,8.7646,195408,0
2008-08-12,8.71,8.7472,8.4529,8.6024,143786,0
2008-08-13,8.5382,8.71,8.4854,8.5831,159121,0
2008-08-14,8.5118,8.7417,8.5118,8.7335,115288,0
2008-08-15,8.8394,8.8394,8.5593,8.7264,183141,0
2008-08-18,8.7335,8.7534,8.4248,8.5321,145060,0
2008-08-19,8.4741,8.6494,8.4468,8.5593,119310,0
2008-08-20,8.6159,8.7859,8.576,8.5978,101574,0
2008-08-21,8.5452,8.8339,8.5452,8.6422,176437,0
2008-08-22,8.7923,8.9307,8.71,8.8458,219860,0
2008-08-25,8.9683,8.9683,8.3554,8.3554,187919,0
2008-08-26,8.3607,8.7264,8.3607,8.5514,109139,0
2008-08-27,8.5593,8.8015,8.4423,8.5656,174614,0
2008-08-28,8.6368,8.8394,8.5656,8.8071,174242,0
2008-08-29,8.7389,8.8661,8.6024,8.7472,171318,0
2008-09-02,8.9683,8.9683,8.6947,8.8716,145809,0
2008-09-03,8.8134,8.9796,8.7646,8.9047,164889,0
2008-09-04,8.8015,8.9195,8.5514,8.6684,124156,0
2008-09-05,8.5066,8.6486,8.4054,8.5656,280550,0
2008-09-08,8.7335,8.7389,8.4679,8.6295,160912,0
2008-09-09,8.6792,8.7923,8.1998,8.1998,274814,0
2008-09-10,8.2058,8.2853,7.8021,8.1681,314396,0
2008-09-11,8.0331,8.2121,7.9318,8.184,183773,0
2008-09-12,8.0172,8.2809,8.0172,8.1194,103772,0
2008-09-15,7.9367,8.1739,7.8177,7.8177,167475,0
2008-09-16,7.7212,8.3354,6.2102,8.3354,729411,0
2008-09-17,8.0826,8.3137,7.6836,8.1353,300534,0
2008-09-18,8.2923,8.3607,7.2598,8.3607,771515,0
2008-09-19,9.573,9.652,8.4679,8.8716,904046,0
2008-09-22,8.6884,8.7154,8.4002,8.5716,337256,0
2008-09-23,8.4854,8.7065,8.3397,8.3554,211026,0
2008-09-24,8.4592,8.7389,8.2491,8.5179,252660,0
2008-09-25,8.6486,8.6486,8.4248,8.5232,215996,0
2008-09-26,8.3354,8.5118,7.8927,8.2595,267749,0
2008-09-29,7.9795,8.4635,7.3185,7.3664,518151,0
2008-09-30,7.8021,8.055,7.5335,7.8348,310406,0
2008-10-01,7.9261,8.055,7.5933,7.8461,142300,0
2008-10-02,7.7964,7.9367,7.3231,7.4036,271426,0
2008-10-03,7.0758,7.7964,7.0758,7.3664,295770,0
2008-10-06,7.1951,7.1951,5.6728,7.0706,932152,0
2008-10-07,7.0979,7.1462,6.7374,6.9045,377176,0
2008-10-08,6.6086,7.0166,6.001,6.5599,616640,0
2008-10-09,6.431,6.7214,5.931,6.0437,456544,0
2008-10-10,5.888,7.4584,5.1028,7.0333,733805,0
2008-10-13,7.2862,7.619,6.8129,7.6031,461717,0
2008-10-14,8.0658,8.0925,6.99,7.0927,180127,0
2008-10-15,6.99,7.3455,6.5706,6.9208,237311,0
2008-10-16,6.9841,7.2266,6.4793,7.0706,272543,0
2008-10-17,6.6836,6.8607,6.0815,6.7054,392057,0
2008-10-20,6.8017,7.2959,6.727,7.2161,193440,0
2008-10-21,7.0817,7.4093,6.3449,6.4685,296463,0
2008-10-22,6.2697,6.3449,5.7696,5.8179,240122,0
2008-10-23,5.877,5.877,5.3395,5.5651,452333,0
2008-10-24,5.162,5.3717,5.1082,5.2911,252891,0
2008-10-27,5.2051,5.2427,4.9201,4.9201,188827,0
2008-10-28,4.9682,5.4092,4.7748,5.377,242996,0
2008-10-29,5.4576,5.9147,5.3878,5.7373,335303,0
2008-10-30,5.9147,6.2373,5.7536,6.1461,256885,0
2008-10-31,6.0599,6.6891,5.9039,6.5332,272504,0
2008-11-03,6.4901,6.8831,6.1782,6.8344,236922,0
2008-11-04,6.8831,7.0333,6.5115,6.9523,169655,0
2008-11-05,6.8287,6.9738,6.3449,6.3449,222038,0
2008-11-06,6.2643,6.5546,6.2428,6.4096,158068,0
2008-11-07,6.474,6.6137,6.2373,6.4527,170183,0
2008-11-10,6.6458,6.9253,6.1838,6.1997,204739,0
2008-11-11,6.1997,6.5439,5.8073,5.8393,250093,0
2008-11-12,5.9417,6.001,5.2963,5.3017,328193,0
2008-11-13,5.377,5.5063,4.8394,5.4845,407208,0
2008-11-14,5.3661,5.5113,5.1349,5.2427,301021,0
2008-11-17,5.1675,5.2264,4.7748,4.7909,305288,0
2008-11-18,4.6942,4.9575,4.6942,4.9093,339471,0
2008-11-19,4.893,4.9575,4.5705,4.5867,326971,0
2008-11-20,4.5221,4.5867,4.3337,4.5167,377767,0
2008-11-21,4.5542,4.5542,3.8983,4.4522,564624,0
2008-11-24,4.4255,5.1082,4.35,5.0437,361916,0
2008-11-25,5.2427,5.3717,4.9845,5.1028,812039,0
2008-11-26,4.9845,5.2427,4.9738,5.0759,445291,0
2008-11-28,5.0169,5.3017,5.0114,5.2855,76914,0
2008-12-01,5.1082,5.2372,4.5973,4.6405,253443,0
2008-12-02,4.6888,5.0703,4.576,4.7318,305713,0
2008-12-03,4.6027,4.9953,4.6027,4.8394,441330,0
2008-12-04,4.7371,4.9039,4.5705,4.6568,203401,0
2008-12-05,4.5705,4.893,4.5705,4.8232,250572,0
2008-12-08,4.9792,5.0921,4.7049,4.8286,357676,0
2008-12-09,4.748,5.0221,4.3394,4.4361,332725,0
2008-12-10,4.4898,4.6513,4.2372,4.3553,306826,0
2008-12-11,4.2802,4.5273,4.1565,4.205,326631,0
2008-12-12,4.0865,4.3824,3.7639,4.3768,354653,0
2008-12-15,4.3824,4.4255,4.0436,4.2316,212199,0
2008-12-16,4.2855,4.4846,4.0757,4.4682,280680,0
2008-12-17,4.4629,4.8339,4.4629,4.576,292653,0
2008-12-18,4.5919,4.6568,4.3715,4.4575,135558,0
2008-12-19,4.7212,4.8609,4.5383,4.6833,391476,0
2008-12-22,4.6888,4.8179,4.5598,4.7212,199439,0
2008-12-23,4.7642,4.8394,4.5113,4.6081,166235,0
2008-12-24,4.3929,4.5383,4.3394,4.4361,105932,0
2008-12-26,4.4898,4.6458,4.248,4.3179,133336,0
2008-12-29,4.2962,4.3232,4.0329,4.1135,276542,0
2008-12-30,4.1782,4.3069,4.0382,4.221,420517,0
2008-12-31,4.2748,4.5705,4.0163,4.5007,409609,0
2009-01-02,4.5113,4.9629,4.5113,4.8769,151060,0
2009-01-05,4.947,4.9792,4.8072,4.9792,248164,0
2009-01-06,4.9792,5.4792,4.947,5.2694,318905,0
2009-01-07,5.2156,5.4632,5.0114,5.0869,147437,0
2009-01-08,5.033,5.4685,5.033,5.4308,102157,0
2009-01-09,5.4415,5.4415,4.8339,4.8553,146702,0
2009-01-12,4.8232,4.8446,4.6135,4.6888,174147,0
2009-01-13,4.6513,4.8232,4.361,4.6781,129003,0
2009-01-14,4.5598,4.576,4.3824,4.4038,147806,0
2009-01-15,4.4144,4.6781,4.3015,4.6295,113448,0
2009-01-16,4.6781,4.7531,4.5167,4.6619,111209,0
2009-01-20,4.6619,4.6833,4.3069,4.3285,214664,0
2009-01-21,4.3715,4.7909,4.3285,4.7909,115856,0
2009-01-22,4.6724,4.748,4.3929,4.4093,70716,0
2009-01-23,4.3015,4.5542,4.3015,4.5167,90593,0
2009-01-26,4.5113,4.7696,4.3015,4.5867,114619,0
2009-01-27,4.5919,4.6724,4.4682,4.6458,76342,0
2009-01-28,4.6781,4.9953,4.3662,4.9523,207019,0
2009-01-29,4.8769,5.0812,4.7318,4.7318,123873,0
2009-01-30,4.7696,4.7802,4.4144,4.5383,159500,0
2009-02-02,4.4629,4.7101,4.4629,4.6619,118493,0
2009-02-03,4.7156,4.7856,4.5007,4.6513,208645,0
2009-02-04,4.6672,4.7426,4.3015,4.3448,238003,0
2009-02-05,4.3179,4.4953,4.3015,4.4093,81907,0
2009-02-06,4.4361,4.576,4.4361,4.5651,127698,0
2009-02-09,4.5598,4.6942,4.4953,4.5973,59363,0
2009-02-10,4.5542,4.6833,4.3768,4.3768,212726,0
2009-02-11,4.3877,4.5326,4.3285,4.4413,84961,0
2009-02-12,4.3824,4.5273,4.3824,4.4953,176278,0
2009-02-13,4.4309,4.5007,4.4038,4.4309,78742,0
2009-02-17,4.3015,4.4255,4.3015,4.3232,141252,0
2009-02-18,4.361,4.4846,4.3069,4.3448,85470,0
2009-02-19,4.4255,4.4255,4.3179,4.3553,149616,0
2009-02-20,4.2962,4.2962,4.0329,4.1024,224179,0
2009-02-23,4.1135,4.1509,3.7964,3.7964,218340,0
2009-02-24,3.8178,3.9358,3.5864,3.8983,275991,0
2009-02-25,3.8769,3.8769,3.5059,3.6994,159074,0
2009-02-26,3.6994,3.7639,3.4577,3.495,247449,0
2009-02-27,3.4361,3.495,3.2262,3.2584,421160,0
2009-03-02,3.2317,3.2584,2.7854,2.8713,539438,0
2009-03-03,2.8498,2.9843,2.6079,2.7156,401723,0
2009-03-04,2.753,2.8498,2.7209,2.7961,317567,0
2009-03-05,2.7371,2.7691,2.5218,2.5382,205347,0
2009-03-06,2.5756,2.6242,2.1563,2.3177,301208,0
2009-03-09,2.2851,2.4358,2.2422,2.269,172665,0
2009-03-10,2.2583,2.3604,2.1508,2.2369,295109,0
2009-03-11,2.2475,2.4089,2.2369,2.328,381917,0
2009-03-12,2.4197,2.6884,2.3068,2.5809,863195,0
2009-03-13,2.6242,2.7261,2.5541,2.6779,500643,0
2009-03-16,2.7156,2.7156,2.5541,2.5595,220004,0
2009-03-17,2.8014,2.8014,2.5595,2.6939,244645,0
2009-03-18,2.6884,2.7046,2.5756,2.6779,304478,0
2009-03-19,2.7261,2.7261,2.5111,2.5218,484790,0
2009-03-20,2.5486,2.6884,2.5002,2.6616,264641,0
2009-03-23,2.667,3.1294,2.667,3.1187,340569,0
2009-03-24,3.0865,3.2153,3.0488,3.1187,219791,0
2009-03-25,3.1346,3.1885,3.0326,3.1725,258567,0
2009-03-26,3.2262,3.28,3.1346,3.2584,165711,0
2009-03-27,2.9843,3.1778,2.7209,2.7261,221929,0
2009-03-30,2.4896,2.6724,2.4465,2.4521,322868,0
2009-03-31,2.4787,2.7961,2.425,2.6724,238386,0
2009-04-01,2.6131,2.8122,2.5809,2.7961,143778,0
2009-04-02,2.8552,3.1725,2.8336,3.0811,407372,0
2009-04-03,3.0865,3.2424,3.0488,3.2317,116546,0
2009-04-06,3.1778,3.2153,3.1026,3.1833,109278,0
2009-04-07,3.194,3.28,3.1132,3.1132,205920,0
2009-04-08,3.1294,3.1725,2.9895,3.1616,144172,0
2009-04-09,3.2153,3.4413,3.1509,3.4196,327118,0
2009-04-13,3.4466,3.5273,3.3337,3.4143,415697,0
2009-04-14,3.3498,3.4252,3.2371,3.28,189878,0
2009-04-15,3.3069,3.4196,3.3069,3.3876,190057,0
2009-04-16,3.4037,3.4413,3.3069,3.4196,146616,0
2009-04-17,3.4361,3.4413,3.366,3.4361,313434,0
2009-04-20,3.3337,3.3985,2.979,3.0326,178557,0
2009-04-21,2.9572,3.6027,2.9572,3.5864,156213,0
2009-04-22,3.4361,3.6241,3.2262,3.5004,587511,0
2009-04-23,3.5595,3.6079,3.4143,3.5541,143080,0
2009-04-24,3.5864,3.9844,3.4897,3.9252,199106,0
2009-04-27,3.7964,3.9146,3.5758,3.7208,218026,0
2009-04-28,3.5972,4.0491,3.549,4.0163,281441,0
2009-04-29,4.0382,4.2372,3.8015,4.1509,169763,0
2009-04-30,4.1618,4.1886,3.7748,3.7748,217321,0
2009-05-01,3.8339,3.9792,3.7318,3.85,153577,0
2009-05-04,3.85,4.248,3.85,4.1886,336228,0
2009-05-05,4.1405,4.2802,4.0436,4.2103,237104,0
2009-05-06,4.2694,4.5326,4.1618,4.4791,266635,0
2009-05-07,4.5167,4.5705,4.1024,4.1294,196189,0
2009-05-08,4.1405,4.4038,4.0651,4.4038,171729,0
2009-05-11,4.248,4.248,3.9467,4.1024,292075,0
2009-05-12,4.0865,4.2909,3.9306,3.995,177253,0
2009-05-13,3.9201,3.995,3.737,3.7479,228311,0
2009-05-14,3.7802,3.8178,3.7479,3.7692,106998,0
2009-05-15,3.7906,3.7906,3.5381,3.5972,242557,0
2009-05-18,3.6295,3.7101,3.5326,3.6994,196928,0
2009-05-19,3.7101,3.9201,3.6725,3.8339,156284,0
2009-05-20,3.85,3.963,3.8178,3.8821,172111,0
2009-05-21,3.807,3.9522,3.7585,3.8121,188690,0
2009-05-22,3.8178,4.0329,3.7479,3.8339,115990,0
2009-05-26,3.807,4.2372,3.807,4.2316,140164,0
2009-05-27,4.2103,4.2372,3.807,3.8232,181453,0
2009-05-28,3.8713,4.0111,3.7851,3.8339,138899,0
2009-05-29,3.8607,4.2639,3.7692,4.2372,221788,0
2009-06-01,4.2748,4.4093,3.9252,4.2909,199941,0
2009-06-02,4.2909,4.3824,4.1509,4.3715,156357,0
2009-06-03,4.3069,4.3285,4.1405,4.3124,111137,0
2009-06-04,4.3179,4.5867,4.3069,4.5651,100578,0
2009-06-05,4.5867,4.5919,4.2748,4.3179,121103,0
2009-06-08,4.2909,4.4361,4.0865,4.2962,153891,0
2009-06-09,4.3069,4.4361,4.2748,4.3179,110575,0
2009-06-10,4.3448,4.3553,4.108,4.205,153820,0
2009-06-11,4.1834,4.3877,4.1135,4.1294,134676,0
2009-06-12,4.1135,4.2423,4.0703,4.1565,142277,0
2009-06-15,4.1024,4.221,3.7639,3.8232,322102,0
2009-06-16,3.9252,3.9252,3.1671,3.339,689429,0
2009-06-17,3.3015,3.3015,2.9843,3.0166,494273,0
2009-06-18,3.0058,3.2153,3.0058,3.0865,416674,0
2009-06-19,3.1563,3.2907,3.0917,3.1671,389154,0
2009-06-22,3.1294,3.1616,2.9089,2.9144,395253,0
2009-06-23,2.9359,3.1509,2.925,2.9413,240266,0
2009-06-24,2.9843,3.1078,2.9519,2.9519,183864,0
2009-06-25,2.9519,3.0166,2.925,3.0058,203781,0
2009-06-26,2.979,3.0917,2.9519,3.0003,448379,0
2009-06-29,2.9572,3.2262,2.9467,3.0973,419897,0
2009-06-30,3.0917,3.2046,3.0702,3.1563,197459,0
2009-07-01,3.1778,3.3337,3.1132,3.296,173317,0
2009-07-02,3.2046,3.28,3.1403,3.1509,179942,0
2009-07-06,3.1403,3.1833,2.9572,3.0757,140351,0
2009-07-07,3.065,3.1993,3.0003,3.0166,141306,0
2009-07-08,3.0435,3.1242,2.8498,2.9037,263250,0
2009-07-09,2.9359,3.194,2.8552,3.0757,184819,0
2009-07-10,3.0702,3.1403,2.9303,3.1132,176578,0
2009-07-13,3.1778,3.2101,3.0219,3.1509,131514,0
2009-07-14,3.1403,3.1885,3.0166,3.1242,133688,0
2009-07-15,3.1885,3.2262,3.1403,3.2046,162761,0
2009-07-16,3.1725,3.2262,3.1078,3.2208,102862,0
2009-07-17,3.2262,3.2262,3.0917,3.1457,87420,0
2009-07-20,3.1725,3.194,3.0917,3.1616,137060,0
2009-07-21,3.1725,3.2208,3.1346,3.1671,152092,0
2009-07-22,3.194,3.2101,3.1346,3.1778,92967,0
2009-07-23,3.1671,3.3606,3.1671,3.3337,245203,0
2009-07-24,3.3015,3.382,3.2692,3.3715,170914,0
2009-07-27,3.3498,3.4037,3.2692,3.296,100061,0
2009-07-28,3.2531,3.3337,3.2531,3.3069,144520,0
2009-07-29,3.2639,3.3069,3.2262,3.2746,77827,0
2009-07-30,3.3069,3.4196,3.28,3.409,138840,0
2009-07-31,3.382,3.409,3.2853,3.409,212899,0
2009-08-03,3.4143,3.5434,3.3015,3.3446,163396,0
2009-08-04,3.3069,3.4684,3.3069,3.4684,134582,0
2009-08-05,3.4684,3.5221,3.3715,3.4143,102991,0
2009-08-06,3.3876,3.5381,3.3715,3.382,103842,0
2009-08-07,3.4628,3.6403,3.4252,3.5326,126324,0
2009-08-10,3.4897,3.6725,3.4684,3.6672,124123,0
2009-08-11,3.6295,3.6348,3.5059,3.5595,97398,0
2009-08-12,3.5758,3.737,3.5059,3.5166,173365,0
2009-08-13,3.5273,3.6994,3.3715,3.6027,165955,0
2009-08-14,3.592,3.592,3.3715,3.4252,126188,0
2009-08-17,3.3715,3.495,3.3715,3.4037,152336,0
2009-08-18,3.4306,3.549,3.4037,3.4252,93579,0
2009-08-19,3.3876,3.4845,3.3715,3.4577,143115,0
2009-08-20,3.4577,3.495,3.3876,3.4897,159170,0
2009-08-21,3.5326,3.7534,3.4466,3.6672,242228,0
2009-08-24,3.6672,3.6888,3.4628,3.5166,112062,0
2009-08-25,3.5273,3.6834,3.4143,3.592,153393,0
2009-08-26,3.5704,3.6348,3.4684,3.6241,140993,0
2009-08-27,3.592,3.5972,3.5166,3.5648,119203,0
2009-08-28,3.592,3.6508,3.452,3.5864,135665,0
2009-08-31,3.5166,3.5381,3.3606,3.4466,213711,0
2009-09-01,3.4037,3.549,3.3715,3.3876,156966,0
2009-09-02,3.366,3.4466,3.366,3.3929,75882,0
2009-09-03,3.3985,3.5864,3.3715,3.5812,115539,0
2009-09-04,3.4791,3.6456,3.4306,3.5812,153157,0
2009-09-08,3.6027,3.6508,3.4684,3.5004,120392,0
2009-09-09,3.4791,3.6348,3.4577,3.5758,125087,0
2009-09-10,3.5595,3.6564,3.5221,3.6403,113893,0
2009-09-11,3.6508,3.6619,3.5864,3.6403,101493,0
2009-09-14,3.6079,3.807,3.6079,3.7748,127714,0
2009-09-15,3.7802,3.9414,3.7263,3.8445,119967,0
2009-09-16,3.8713,3.9792,3.807,3.9201,148387,0
2009-09-17,3.9358,4.1352,3.9252,4.0651,118787,0
2009-09-18,4.0865,4.1456,3.9897,4.0382,227934,0
2009-09-21,3.963,4.0436,3.9252,3.9306,138350,0
2009-09-22,3.9736,4.1405,3.9736,4.0703,82014,0
2009-09-23,4.0922,4.1618,4.022,4.0274,121114,0
2009-09-24,4.0329,4.1024,3.9574,4.0491,115222,0
2009-09-25,4.0382,4.1565,4.0382,4.1565,122214,0
2009-09-28,4.1135,4.2694,4.0703,4.1834,102504,0
2009-09-29,4.1834,4.2103,3.7156,3.7156,744752,0
2009-09-30,3.7802,3.9358,3.7802,3.9037,198398,0
2009-10-01,3.8983,4.0111,3.7802,3.7802,134860,0
2009-10-02,3.7639,3.9306,3.694,3.7802,109475,0
2009-10-05,3.7906,3.8929,3.7263,3.8121,113663,0
2009-10-06,3.8607,3.963,3.7263,3.9201,121066,0
2009-10-07,3.8876,3.995,3.7802,3.9037,63804,0
2009-10-08,3.9683,3.9683,3.7906,3.8876,140632,0
2009-10-09,3.8983,4.2962,3.8015,4.0382,205146,0
2009-10-12,4.0274,4.1352,3.8285,3.9414,77943,0
2009-10-13,3.9414,4.0008,3.9092,3.9522,68537,0
2009-10-14,4.0008,4.0757,3.9792,4.0544,91636,0
2009-10-15,4.0059,4.1405,3.9792,4.022,103262,0
2009-10-16,4.0059,4.0163,3.9414,3.9467,95817,0
2009-10-19,3.9522,4.1024,3.9414,4.0865,115427,0
2009-10-20,4.0812,4.1294,4.0111,4.0922,86597,0
2009-10-21,4.0596,4.2372,4.0274,4.0436,159503,0
2009-10-22,4.0329,4.1456,4.0059,4.1456,86336,0
2009-10-23,4.1405,4.2264,3.9574,4.0329,134920,0
2009-10-26,4.0008,4.1565,3.9201,3.9358,133325,0
2009-10-27,3.9414,4.1509,3.9414,4.0865,140955,0
2009-10-28,4.0491,4.1189,3.8983,3.9201,161278,0
2009-10-29,3.9574,3.9897,3.8445,3.9201,192124,0
2009-10-30,3.8929,4.1189,3.8395,3.85,134711,0
2009-11-02,3.8769,3.8929,3.5595,3.7479,179226,0
2009-11-03,3.6994,3.7534,3.5704,3.6725,181612,0
2009-11-04,3.6834,3.8395,3.6834,3.6834,127293,0
2009-11-05,3.7101,3.9683,3.495,3.9522,92692,0
2009-11-06,3.9037,4.1352,3.8983,4.1242,94729,0
2009-11-09,4.1509,4.1941,3.9792,4.0329,120278,0
2009-11-10,3.9844,4.1294,3.9522,4.0865,99987,0
2009-11-11,4.1352,4.1671,3.9683,4.1135,121362,0
2009-11-12,4.0757,4.1135,3.9201,3.9522,154142,0
2009-11-13,3.9574,4.1352,3.9201,4.022,74966,0
2009-11-16,4.0703,4.1242,4.0382,4.108,115345,0
2009-11-17,4.0973,4.2589,3.9736,4.2589,84613,0
2009-11-18,4.248,4.248,4.1941,4.205,71554,0
2009-11-19,4.1782,4.1782,3.9792,4.1135,109428,0
2009-11-20,4.0812,4.0973,3.9736,4.0274,96772,0
2009-11-23,4.0757,4.1405,4.0111,4.1352,95313,0
2009-11-24,4.1242,4.1834,4.0059,4.0544,121139,0
2009-11-25,4.0651,4.1886,4.0329,4.0973,35890,0
2009-11-27,4.0059,4.1671,4.0059,4.0111,87709,0
2009-11-30,4.0059,4.1352,4.0059,4.1352,172252,0
2009-12-01,4.1886,4.3015,4.1024,4.1618,115650,0
2009-12-02,4.1618,4.3015,4.108,4.2372,48363,0
2009-12-03,4.2589,4.2694,4.0865,4.1024,76403,0
2009-12-04,4.1941,4.2748,4.1565,4.2423,101117,0
2009-12-07,4.2316,4.2748,4.1456,4.2264,52906,0
2009-12-08,4.205,4.248,4.1886,4.2154,105713,0
2009-12-09,4.2103,4.3285,4.1671,4.3179,129935,0
2009-12-10,4.3179,4.5273,4.3179,4.4791,140274,0
2009-12-11,4.5007,4.7212,4.4898,4.6781,125880,0
2009-12-14,4.6568,4.7049,4.5221,4.5651,177966,0
2009-12-15,4.5383,4.6724,4.4093,4.4093,170667,0
2009-12-16,4.4361,4.6295,4.3715,4.4846,214463,0
2009-12-17,4.4361,4.5867,4.4038,4.5113,169679,0
2009-12-18,4.5437,4.7049,4.4309,4.4309,533798,0
2009-12-21,4.4738,4.5867,4.4144,4.4467,162176,0
2009-12-22,4.4361,4.4361,4.3553,4.4199,147186,0
2009-12-23,4.4361,4.5383,4.3985,4.4953,168421,0
2009-12-24,4.506,4.506,4.4144,4.4144,36626,0
2009-12-28,4.4467,4.4467,4.221,4.3232,121743,0
2009-12-29,4.3124,4.5007,4.2423,4.4791,105966,0
2009-12-30,4.4309,4.4361,4.2802,4.3985,138711,0
2009-12-31,4.3768,4.4144,4.2909,4.3715,175060,0
2010-01-04,4.4199,4.6724,4.3929,4.6672,227841,0
2010-01-05,4.624,4.6513,4.5326,4.5489,150861,0
2010-01-06,4.5383,4.5705,4.4953,4.506,92842,0
2010-01-07,4.5437,4.7101,4.5167,4.7101,177981,0
2010-01-08,4.7049,5.0384,4.6672,4.893,163545,0
2010-01-11,4.9147,4.9147,4.5705,4.5813,113149,0
2010-01-12,4.5542,4.7426,4.4953,4.7212,130860,0
2010-01-13,4.7318,4.8553,4.6724,4.8339,131458,0
2010-01-14,4.7962,4.8878,4.7696,4.8446,99574,0
2010-01-15,4.8663,4.893,4.6295,4.7266,125085,0
2010-01-19,4.7266,4.9201,4.7266,4.9093,108564,0
2010-01-20,4.8446,4.8824,4.8126,4.8179,78527,0
2010-01-21,4.8394,4.8663,4.5919,4.6135,121960,0
2010-01-22,4.6135,4.7802,4.4629,4.4791,144312,0
2010-01-25,4.5273,4.6724,4.3877,4.5705,127975,0
2010-01-26,4.5383,4.8019,4.4093,4.4309,131353,0
2010-01-27,4.3985,4.5598,4.3985,4.4846,115893,0
2010-01-28,4.5113,4.5113,4.3662,4.3985,110936,0
2010-01-29,4.4199,4.4199,3.9736,4.108,218438,0
2010-02-01,4.1352,4.4629,4.1189,4.4255,140279,0
2010-02-02,4.4199,4.5598,4.3337,4.5167,146744,0
2010-02-03,4.4846,4.6135,4.4629,4.5489,143739,0
2010-02-04,4.4953,4.5326,4.1725,4.2316,147625,0
2010-02-05,4.205,4.4199,4.205,4.3015,212482,0
2010-02-08,4.2909,4.4199,4.221,4.2316,134431,0
2010-02-09,4.2855,4.4309,4.2264,4.3394,95816,0
2010-02-10,4.3015,4.3553,4.2639,4.35,55944,0
2010-02-11,4.3124,4.4629,4.2264,4.3985,109070,0
2010-02-12,4.3285,4.3553,4.221,4.2909,116401,0
2010-02-16,4.2962,4.4361,4.221,4.4361,135194,0
2010-02-17,4.4629,4.5598,4.4199,4.4846,105975,0
2010-02-18,4.4898,4.5383,4.3553,4.4309,72199,0
2010-02-19,4.4255,4.4255,4.3069,4.3824,66537,0
2010-02-22,4.3824,4.4255,4.3015,4.3985,80044,0
2010-02-23,4.3768,4.4255,4.3069,4.3232,59815,0
2010-02-24,4.3553,4.5383,4.3015,4.4846,61268,0
2010-02-25,4.4309,4.5007,4.4199,4.4846,60324,0
2010-02-26,4.4791,4.4791,4.4199,4.4255,87044,0
2010-03-01,4.4467,4.4738,4.3985,4.4629,108141,0
2010-03-02,4.4629,4.4898,4.4199,4.4898,96087,0
2010-03-03,4.5113,4.5705,4.4738,4.5273,83833,0
2010-03-04,4.5273,4.7856,4.5273,4.7856,120773,0
2010-03-05,4.7748,4.9523,4.6942,4.9039,147324,0
2010-03-08,4.9147,4.9575,4.9039,4.9255,76924,0
2010-03-09,4.8824,4.9682,4.8769,4.9255,66918,0
2010-03-10,4.9093,4.9845,4.8446,4.9792,79946,0
2010-03-11,4.9147,4.9845,4.893,4.9738,86556,0
2010-03-12,4.9845,4.9845,4.8072,4.8446,97572,0
2010-03-15,4.8769,4.8769,4.7371,4.8394,88536,0
2010-03-16,4.8446,4.8446,4.3069,4.6405,440015,0
2010-03-17,4.6295,4.8609,4.5705,4.7696,124550,0
2010-03-18,4.7802,4.8609,4.6998,4.7748,62352,0
2010-03-19,4.8179,4.8286,4.5273,4.5437,243131,0
2010-03-22,4.5167,4.7909,4.4846,4.7585,98022,0
2010-03-23,4.7748,4.893,4.7748,4.893,90587,0
2010-03-24,4.8501,4.8769,4.7426,4.7585,52515,0
2010-03-25,4.8126,4.893,4.7371,4.7585,78828,0
2010-03-26,4.7802,4.8232,4.5973,4.6568,97972,0
2010-03-29,4.6135,4.6888,4.2103,4.6027,124029,0
2010-03-30,4.5973,4.6724,4.5973,4.6568,97839,0
2010-03-31,4.6189,4.8126,4.5813,4.5813,144489,0
2010-04-01,4.5813,4.6513,4.3715,4.4682,181271,0
2010-04-05,4.3662,4.4093,4.0329,4.1405,615023,0
2010-04-06,4.1242,4.1996,4.0382,4.0757,283622,0
2010-04-07,4.0491,4.0757,3.9736,4.0436,191821,0
2010-04-08,4.0329,4.1886,4.0163,4.1565,172950,0
2010-04-09,4.1782,4.2372,4.0491,4.2264,183344,0
2010-04-12,4.2423,4.3394,4.0865,4.0973,261574,0
2010-04-13,4.1135,4.1671,4.0436,4.0703,210414,0
2010-04-14,4.0865,4.1941,4.0329,4.1886,607595,0
2010-04-15,4.1941,4.2423,4.0757,4.221,101783,0
2010-04-16,4.221,4.2372,4.0596,4.1941,244292,0
2010-04-19,4.1886,4.2962,4.0973,4.2694,220820,0
2010-04-20,4.2802,4.4738,4.2372,4.4522,214933,0
2010-04-21,4.4629,4.4629,4.2532,4.35,100633,0
2010-04-22,4.3015,4.3337,4.2423,4.3337,85997,0
2010-04-23,4.3336,4.3888,4.2846,4.3888,90492,0
2010-04-26,4.3715,4.3877,4.3285,4.3448,117532,0
2010-04-27,4.3285,4.3768,4.1834,4.3015,131121,0
2010-04-28,4.3015,4.3232,4.1618,4.1834,134779,0
2010-04-29,4.2103,4.3768,4.1135,4.3768,214109,0
2010-04-30,4.3553,4.3553,4.1135,4.1135,189912,0
2010-05-03,4.1294,4.2855,4.1189,4.2802,104730,0
2010-05-04,4.1725,4.1725,4.0436,4.1189,135082,0
2010-05-05,4.0329,4.0865,3.8983,3.9146,276267,0
2010-05-06,3.9252,3.995,3.6564,3.7048,409155,0
2010-05-07,3.7048,4.0329,3.6189,3.9252,258921,0
2010-05-10,4.2802,4.2802,4.0008,4.2372,219352,0
2010-05-11,4.2103,4.4144,4.1671,4.3337,230970,0
2010-05-12,4.3553,4.4575,4.2802,4.3877,240397,0
2010-05-13,4.3553,4.4522,4.3124,4.35,108259,0
2010-05-14,4.3069,4.3394,4.1352,4.1996,175156,0
2010-05-17,4.2532,4.2909,4.205,4.221,187096,0
2010-05-18,4.3179,4.3824,4.1565,4.1671,123981,0
2010-05-19,4.1782,4.1941,3.9358,4.0008,123883,0
2010-05-20,3.9092,3.9252,3.694,3.7101,272568,0
2010-05-21,3.6508,3.8607,3.6348,3.8121,177971,0
2010-05-24,3.7964,3.9146,3.6619,3.7692,118570,0
2010-05-25,3.6777,3.8285,3.6619,3.737,189176,0
2010-05-26,3.7802,4.022,3.7534,3.8285,215013,0
2010-05-27,3.9306,4.0436,3.8713,4.0436,173254,0
2010-05-28,4.0163,4.0382,3.8983,3.9201,124105,0
2010-06-01,3.8929,3.8929,3.7639,3.7639,121969,0
2010-06-02,3.7692,3.8876,3.7156,3.7802,226171,0
2010-06-03,3.7692,3.9037,3.7692,3.8339,109058,0
2010-06-04,3.737,3.8983,3.737,3.7692,189820,0
2010-06-07,3.7802,3.8983,3.7802,3.807,148212,0
2010-06-08,3.8178,3.8552,3.7639,3.8121,92470,0
2010-06-09,3.8445,3.9306,3.7748,3.7906,77467,0
2010-06-10,3.8607,3.9037,3.8015,3.8661,109932,0
2010-06-11,3.7964,3.9252,3.7964,3.9201,52886,0
2010-06-14,3.9522,4.0059,3.9092,3.9844,135402,0
2010-06-15,4.0059,4.1509,3.9736,4.1135,152005,0
2010-06-16,4.0812,4.1671,3.85,4.0274,491444,0
2010-06-17,4.0703,4.1294,4.0059,4.0865,137668,0
2010-06-18,4.1189,4.2264,4.0274,4.205,190748,0
2010-06-21,4.2589,4.2639,4.0596,4.0865,72279,0
2010-06-22,4.1135,4.1509,4.0544,4.0596,68428,0
2010-06-23,4.0491,4.1941,4.0111,4.0812,71566,0
2010-06-24,4.0544,4.1618,4.022,4.0651,72904,0
2010-06-25,4.1024,4.205,3.9414,4.1886,493421,0
2010-06-28,4.0544,4.1242,3.9792,4.0922,147484,0
2010-06-29,4.0329,4.1509,3.8178,3.8232,110304,0
2010-06-30,3.8224,4.0073,3.817,3.8561,85662,0
2010-07-01,3.85,3.9306,3.8015,3.9146,109104,0
2010-07-02,3.9306,3.9306,3.8015,3.8339,76214,0
2010-07-06,3.9522,3.9736,3.8178,3.8983,147331,0
2010-07-07,3.9252,4.0274,3.8983,4.0274,115602,0
2010-07-08,4.0865,4.1135,4.0008,4.0922,163373,0
2010-07-09,4.1024,4.2748,4.022,4.2532,170672,0
2010-07-12,4.221,4.3337,4.1565,4.1618,126437,0
2010-07-13,4.2532,4.3715,4.248,4.3448,112683,0
2010-07-14,4.3124,4.3768,4.1294,4.1456,136074,0
2010-07-15,4.1565,4.2962,4.0163,4.1834,140876,0
2010-07-16,4.1405,4.1565,3.9358,3.995,142056,0
2010-07-19,3.9897,4.0491,3.9683,3.9844,86413,0
2010-07-20,3.9414,4.1294,3.9414,4.1135,108332,0
2010-07-21,4.1565,4.2316,4.0382,4.0491,95256,0
2010-07-22,4.1242,4.2962,4.0703,4.1941,111575,0
2010-07-23,4.1509,4.2589,4.0651,4.248,112010,0
2010-07-26,4.2748,4.3285,4.1725,4.3285,114080,0
2010-07-27,4.3715,4.3985,4.3015,4.3069,129505,0
2010-07-28,4.3069,4.3448,3.9574,4.1509,141760,0
2010-07-29,4.1618,4.1671,4.022,4.1189,67145,0
2010-07-30,4.0274,4.1725,3.963,4.0865,102416,0
2010-08-02,4.1509,4.1671,4.0008,4.0757,146236,0
2010-08-03,4.0651,4.108,4.0491,4.0596,49031,0
2010-08-04,4.0757,4.1565,4.0491,4.1509,127782,0
2010-08-05,4.1135,4.1782,4.1135,4.1189,44590,0
2010-08-06,4.0596,4.0973,3.9792,4.0812,88644,0
2010-08-09,4.1242,4.2962,4.0596,4.2802,98857,0
2010-08-10,4.2103,4.3715,4.1886,4.2855,168925,0
2010-08-11,4.1834,4.2748,4.0596,4.0757,171407,0
2010-08-12,4.0111,4.2589,4.0111,4.2423,178465,0
2010-08-13,4.2154,4.3768,4.2154,4.3015,127660,0
2010-08-16,4.3015,4.4309,4.3015,4.35,167275,0
2010-08-17,4.3824,4.4199,4.248,4.3448,162562,0
2010-08-18,4.35,4.4038,4.2748,4.4038,92685,0
2010-08-19,4.3715,4.3768,4.1405,4.1405,188959,0
2010-08-20,4.1405,4.2694,4.1405,4.2694,130373,0
2010-08-23,4.2694,4.3715,4.248,4.2639,107932,0
2010-08-24,4.2103,4.4093,4.2103,4.2589,184110,0
2010-08-25,4.2372,4.2962,4.0382,4.2909,243495,0
2010-08-26,4.2962,4.4038,4.2855,4.3768,119938,0
2010-08-27,4.4093,4.4093,4.2962,4.4093,156157,0
2010-08-30,4.4038,4.4038,4.1941,4.1996,114011,0
2010-08-31,4.3336,4.4051,4.279,4.3395,129149,0
2010-09-01,4.4038,4.4413,4.3448,4.4413,153660,0
2010-09-02,4.4255,4.4738,4.3553,4.3715,87892,0
2010-09-03,4.4144,4.6405,4.4144,4.5919,140236,0
2010-09-07,4.5919,4.6405,4.5383,4.5598,113591,0
2010-09-08,4.5919,4.7156,4.5919,4.7049,114174,0
2010-09-09,4.7212,4.7696,4.6081,4.624,118791,0
2010-09-10,4.6295,4.748,4.5705,4.6781,115227,0
2010-09-13,4.7426,4.8394,4.635,4.6619,220960,0
2010-09-14,4.6619,4.8179,4.6135,4.7696,112966,0
2010-09-15,4.7642,4.8394,4.7318,4.8286,131457,0
2010-09-16,4.8072,4.8126,4.6513,4.7426,107208,0
2010-09-17,4.8072,4.8179,4.7156,4.7802,166300,0
2010-09-20,4.7909,4.947,4.7642,4.9307,310297,0
2010-09-21,4.9362,4.9414,4.7371,4.748,202152,0
2010-09-22,4.7426,4.8394,4.6942,4.7962,111838,0
2010-09-23,4.7748,4.8824,4.6672,4.6724,138743,0
2010-09-24,4.7266,4.893,4.7266,4.8824,131712,0
2010-09-27,4.8663,4.9201,4.7962,4.8339,102024,0
2010-09-28,4.7856,4.893,4.6672,4.8824,135007,0
2010-09-29,4.8553,4.9201,4.7962,4.8394,136486,0
2010-09-30,4.8981,4.9201,4.7447,4.8709,167870,0
2010-10-01,4.893,5.0114,4.8501,4.9682,155644,0
2010-10-04,4.9682,5.0221,4.8072,4.9414,162557,0
2010-10-05,5.006,5.0274,4.9307,4.9953,187553,0
2010-10-06,5.0221,5.0703,4.8716,4.9682,216872,0
2010-10-07,5.0221,5.0812,4.9362,4.9738,144885,0
2010-10-08,5.0008,5.3448,4.9792,5.2589,297466,0
2010-10-11,5.2264,5.4256,5.1675,5.1888,155576,0
2010-10-12,5.162,5.1941,5.1082,5.1134,70368,0
2010-10-13,5.1244,5.3825,5.0489,5.2372,226644,0
2010-10-14,5.2156,5.404,5.162,5.2589,120344,0
2010-10-15,5.3287,5.4685,5.2051,5.3341,207669,0
2010-10-18,5.3287,5.4955,5.3017,5.4845,146653,0
2010-10-19,5.3717,5.4845,5.1082,5.2051,229286,0
2010-10-20,5.2589,5.404,5.2051,5.3341,195388,0
2010-10-21,5.3555,5.3932,5.2694,5.3502,201029,0
2010-10-22,5.4092,5.4738,5.3341,5.377,149652,0
2010-10-25,5.4363,5.49,5.3661,5.3985,200503,0
2010-10-26,5.3825,5.5867,5.3608,5.4738,157711,0
2010-10-27,5.4203,5.4845,5.3717,5.4792,156914,0
2010-10-28,5.5113,5.5438,5.404,5.4845,105864,0
2010-10-29,5.4794,5.5081,5.3819,5.3875,184626,0
2010-11-01,5.4576,5.5383,5.3448,5.404,154266,0
2010-11-02,5.4792,5.5544,5.4632,5.5492,144324,0
2010-11-03,5.5707,5.5975,5.5006,5.5438,106265,0
2010-11-04,5.6244,5.7213,5.5438,5.6996,250046,0
2010-11-05,5.732,5.8558,5.6406,5.6944,178599,0
2010-11-08,5.6513,5.6889,5.5383,5.5544,149752,0
2010-11-09,5.5815,5.6513,5.3932,5.4632,295091,0
2010-11-10,5.4576,5.5921,5.4363,5.5867,211256,0
2010-11-11,5.5438,5.5438,5.1298,5.1513,223056,0
2010-11-12,5.1134,5.307,4.9255,5.1244,332325,0
2010-11-15,5.1349,5.2427,5.0759,5.0812,120291,0
2010-11-16,5.0274,5.1565,4.9201,5.1298,281703,0
2010-11-17,5.1244,5.2318,5.0812,5.1082,103812,0
2010-11-18,5.1888,5.2427,5.1513,5.1675,133527,0
2010-11-19,5.1727,5.1727,5.0008,5.0221,141383,0
2010-11-22,5.0221,5.0545,4.947,5.0008,113016,0
2010-11-23,4.9255,4.9792,4.624,4.8663,348429,0
2010-11-24,4.9201,5.0274,4.8769,4.9845,117165,0
2010-11-26,4.9362,5.0169,4.9362,4.9414,26623,0
2010-11-29,4.8984,4.9414,4.8501,4.9093,81564,0
2010-11-30,4.8709,4.975,4.816,4.86,218370,0
2010-12-01,4.9201,5.1727,4.9147,5.0812,254473,0
2010-12-02,5.0653,5.1941,4.9792,5.0114,171864,0
2010-12-03,5.0008,5.1244,4.8446,4.9039,179565,0
2010-12-06,4.8824,4.9738,4.8824,4.9682,111361,0
2010-12-07,5.0274,5.0274,4.9201,4.9414,143712,0
2010-12-08,4.9682,5.0869,4.9682,5.0759,144575,0
2010-12-09,5.0974,5.1404,4.9792,5.0921,115222,0
2010-12-10,5.0869,5.1349,5.0008,5.0869,113332,0
2010-12-13,5.0869,5.1513,4.9414,4.9523,119123,0
2010-12-14,4.9523,5.0221,4.8553,4.8878,238359,0
2010-12-15,4.8663,4.947,4.8179,4.8394,249738,0
2010-12-16,4.8339,5.0114,4.8339,4.9201,251880,0
2010-12-17,4.9201,5.1134,4.8553,5.0759,273169,0
2010-12-20,5.0759,5.0974,4.9362,5.0114,97915,0
2010-12-21,5.033,5.0812,4.9792,4.9845,167653,0
2010-12-22,5.0008,5.2963,4.9845,5.1565,198761,0
2010-12-23,5.2051,5.2372,5.1513,5.162,89325,0
2010-12-27,5.162,5.2427,5.1349,5.1404,80305,0
2010-12-28,5.1404,5.162,4.8609,4.9093,241117,0
2010-12-29,4.8411,5.0144,4.8243,4.992,221853,0
2010-12-30,4.9698,5.1209,4.9475,5.0035,184760,0
2010-12-31,5.071,5.0769,4.9181,4.9475,117098,0
2011-01-03,4.9792,4.9845,4.893,4.8984,111892,0
2011-01-04,4.9307,4.9682,4.8663,4.9362,124918,0
2011-01-05,4.9682,5.1082,4.9255,5.1082,132932,0
2011-01-06,5.1028,5.1349,5.0008,5.0274,89323,0
2011-01-07,5.0653,5.2803,4.8984,5.2533,282097,0
2011-01-10,5.2051,5.2803,5.1134,5.1833,127904,0
2011-01-11,5.2051,5.3287,5.1298,5.2533,139429,0
2011-01-12,5.2749,5.3178,5.1995,5.2963,82803,0
2011-01-13,5.307,5.4792,5.2749,5.3878,187216,0
2011-01-14,5.3878,5.4146,5.2803,5.3017,150708,0
2011-01-18,5.2803,5.377,5.2589,5.3395,172048,0
2011-01-19,5.3448,5.3448,4.8716,5.0221,454143,0
2011-01-20,4.9845,5.0545,4.8663,4.9523,173598,0
2011-01-21,4.9682,5.0221,4.9093,4.9362,134119,0
2011-01-24,4.9414,5.0169,4.9093,4.9682,192654,0
2011-01-25,4.9792,5.1028,4.9039,4.9738,134270,0
2011-01-26,4.9682,5.1404,4.9682,5.0489,74508,0
2011-01-27,5.06,5.2533,5.0489,5.0489,125548,0
2011-01-28,5.0437,5.2481,4.9093,4.9201,176256,0
2011-01-31,4.9532,5.0004,4.8887,4.8887,114368,0
2011-02-01,4.8878,5.119,4.8878,5.0274,105231,0
2011-02-02,5.0274,5.0869,4.893,4.9575,114049,0
2011-02-03,4.947,5.033,4.9307,4.9362,99063,0
2011-02-04,4.9682,4.9792,4.8984,4.947,105236,0
2011-02-07,4.9414,5.0489,4.9255,4.9414,87033,0
2011-02-08,4.9201,4.9738,4.893,4.9738,153938,0
2011-02-09,4.9414,5.0489,4.9039,5.0008,92166,0
2011-02-10,4.9738,5.0437,4.9362,4.9575,93516,0
2011-02-11,4.947,5.0384,4.947,5.0114,86299,0
2011-02-14,5.0114,5.0545,4.9845,5.033,55974,0
2011-02-15,5.0274,5.0545,4.9682,5.0384,117716,0
2011-02-16,5.06,5.0653,4.9792,5.0384,87965,0
2011-02-18,5.1513,5.1888,5.033,5.1888,83215,0
2011-02-22,5.1833,5.2318,5.1565,5.1995,162226,0
2011-02-23,5.2372,5.3178,5.1995,5.2694,173201,0
2011-02-24,5.3017,5.4576,5.3017,5.3985,172380,0
2011-02-25,5.4146,5.4256,5.3017,5.3502,142645,0
2011-02-28,5.2608,5.4118,5.2553,5.4118,171637,0
2011-03-01,5.4022,5.4077,5.2159,5.2324,103931,0
2011-03-02,5.2215,5.3201,5.1008,5.1119,159143,0
2011-03-03,5.183,5.3257,5.183,5.3257,148789,0
2011-03-04,5.3017,5.4576,5.3017,5.404,158111,0
2011-03-07,5.2481,5.404,5.2481,5.2963,138170,0
2011-03-08,5.3395,5.377,5.2911,5.3555,92081,0
2011-03-09,5.377,5.377,5.2264,5.2642,111013,0
2011-03-10,5.2215,5.2433,5.1119,5.2105,156310,0
2011-03-11,5.2708,5.2983,5.1228,5.134,104217,0
2011-03-14,5.1244,5.1675,5.0221,5.033,186411,0
2011-03-15,4.9147,5.0974,4.893,4.9255,135650,0
2011-03-16,4.9201,5.1082,4.893,4.893,184605,0
2011-03-17,5.0514,5.0626,4.805,4.86,331472,0
2011-03-18,4.8871,5.0898,4.86,5.0626,217033,0
2011-03-21,5.0788,5.1613,4.9804,5.1613,157537,0
2011-03-22,5.1285,5.2379,5.1064,5.2051,161765,0
2011-03-23,5.2105,5.2379,5.1613,5.2324,112357,0
2011-03-24,5.2708,5.2708,5.1722,5.2051,121942,0
2011-03-25,5.2433,5.2818,5.1667,5.2433,96857,0
2011-03-28,5.2433,5.2433,5.1667,5.2051,113082,0
2011-03-29,5.2159,5.2541,5.1119,5.1502,148001,0
2011-03-30,5.1667,5.2324,5.1064,5.2324,175000,0
2011-03-31,5.2004,5.2886,5.1886,5.2827,191005,0
2011-04-01,5.2872,5.3147,5.1775,5.183,98555,0
2011-04-04,5.2159,5.2708,5.1176,5.1285,114089,0
2011-04-05,5.134,5.2324,5.134,5.1722,81933,0
2011-04-06,5.1613,5.2489,5.1119,5.1884,98634,0
2011-04-07,5.2653,5.2653,5.0844,5.1394,144914,0
2011-04-08,5.1938,5.3038,5.0626,5.3038,216861,0
2011-04-11,5.2872,5.2872,5.1008,5.1119,160564,0
2011-04-12,5.0954,5.1667,4.9966,4.9966,211594,0
2011-04-13,5.0297,5.0898,4.9966,5.0022,120649,0
2011-04-14,5.0734,5.1557,4.9804,5.0954,105864,0
2011-04-15,5.1176,5.1394,5.0133,5.1064,73871,0
2011-04-18,5.0459,5.1008,4.975,5.0243,84198,0
2011-04-19,5.0352,5.0954,5.0079,5.0133,62500,0
2011-04-20,5.0788,5.0954,4.9966,5.0297,118198,0
2011-04-21,5.0898,5.1228,4.9913,5.0788,124160,0
2011-04-25,5.0954,5.0954,5.0022,5.0514,120209,0
2011-04-26,5.057,5.1064,5.0243,5.0626,99554,0
2011-04-27,5.0626,5.1064,5.0459,5.057,86531,0
2011-04-28,5.0734,5.0954,5.0406,5.0844,79468,0
2011-04-29,5.0947,5.1945,5.0888,5.1711,163482,0
2011-05-02,5.134,5.1884,5.0406,5.0406,88273,0
2011-05-03,5.0352,5.0406,4.9639,5.0079,90616,0
2011-05-04,4.9584,5.0626,4.942,4.9695,147151,0
2011-05-05,4.9475,5.057,4.9036,4.9311,190350,0
2011-05-06,4.9639,5.0189,4.8709,4.9036,129654,0
2011-05-09,4.8871,4.9091,4.8215,4.8871,92141,0
2011-05-10,4.942,5.0459,4.9256,4.9804,143854,0
2011-05-11,4.9584,5.0189,4.8763,4.9311,105792,0
2011-05-12,4.9036,4.9966,4.8709,4.9256,99926,0
2011-05-13,4.9695,4.975,4.7996,4.86,136525,0
2011-05-16,4.8434,4.8544,4.7721,4.7776,95426,0
2011-05-17,4.7284,4.9256,4.5476,4.6188,461405,0
2011-05-18,4.6077,4.6954,4.5476,4.624,265848,0
2011-05-19,4.6188,4.7121,4.5748,4.668,159200,0
2011-05-20,4.6954,4.7008,4.5256,4.5312,232157,0
2011-05-23,4.5201,4.5476,4.4545,4.4545,132500,0
2011-05-24,4.4819,4.4819,4.3336,4.3449,285946,0
2011-05-25,4.3229,4.4105,4.2738,4.2738,304160,0
2011-05-26,4.2681,4.4434,4.2627,4.4216,159066,0
2011-05-27,4.4216,4.4488,4.3174,4.3832,176619,0
2011-05-31,4.4514,4.5778,4.279,4.3424,1486529,0
2011-06-01,4.3449,4.4051,4.2461,4.257,267925,0
2011-06-02,4.279,4.3503,4.2461,4.3063,184465,0
2011-06-03,4.3668,4.5748,4.3668,4.4873,325348,0
2011-06-06,4.4819,4.6571,4.3941,4.4163,251107,0
2011-06-07,4.4718,4.5557,4.4269,4.4548,168010,0
2011-06-08,4.5106,4.5275,4.3878,4.3933,153197,0
2011-06-09,4.4044,4.4773,4.3708,4.3764,150113,0
2011-06-10,4.3764,4.4214,4.2198,4.2366,401435,0
2011-06-13,4.2627,4.3668,4.2461,4.2955,166369,0
2011-06-14,4.3503,4.6077,4.3283,4.5092,204887,0
2011-06-15,4.4819,4.5201,4.3556,4.3613,203781,0
2011-06-16,4.3708,4.5444,4.3708,4.4548,148829,0
2011-06-17,4.5167,4.5781,4.4887,4.4941,217559,0
2011-06-20,4.4996,4.6619,4.4941,4.6508,177996,0
2011-06-21,4.6731,4.8188,4.6731,4.7347,129472,0
2011-06-22,4.7011,4.8298,4.6566,4.7123,151261,0
2011-06-23,4.6731,4.6786,4.5052,4.6341,117106,0
2011-06-24,4.6452,4.6452,4.5167,4.6116,426365,0
2011-06-27,4.5892,4.7123,4.5557,4.6902,132776,0
2011-06-28,4.6902,4.6902,4.5332,4.5501,149256,0
2011-06-29,4.5781,4.6508,4.5444,4.6173,143307,0
2011-06-30,4.6416,4.6475,4.5768,4.5886,161916,0
2011-07-01,4.5781,4.7741,4.5781,4.6845,142273,0
2011-07-05,4.6955,4.8021,4.6675,4.8021,104522,0
2011-07-06,4.8076,4.869,4.6902,4.8298,163958,0
2011-07-07,4.869,4.9475,4.7461,4.9362,131903,0
2011-07-08,4.9083,5.1041,4.8411,5.076,251154,0
2011-07-11,5.0371,5.0426,4.8188,4.8356,142807,0
2011-07-12,4.8356,4.9418,4.8356,4.8915,68938,0
2011-07-13,4.9251,5.0199,4.869,5.0199,95912,0
2011-07-14,5.0144,5.0144,4.5275,4.5949,491435,0
2011-07-15,4.6452,4.7461,4.5781,4.6285,220218,0
2011-07-18,4.6231,4.6845,4.4718,4.5613,226321,0
2011-07-19,4.6173,4.718,4.6173,4.7011,102975,0
2011-07-20,4.7068,4.718,4.6231,4.6731,73964,0
2011-07-21,4.6731,4.729,4.4773,4.7068,162334,0
2011-07-22,4.6902,4.7123,4.606,4.6845,45558,0
2011-07-25,4.6285,4.6508,4.5444,4.5669,84290,0
2011-07-26,4.5604,4.6294,4.48,4.48,68760,0
2011-07-27,4.4773,4.5052,4.3764,4.3822,183165,0
2011-07-28,4.3764,4.4887,4.3764,4.4829,122894,0
2011-07-29,4.4169,4.4857,4.3764,4.4053,135506,0
2011-08-01,4.5613,4.5613,4.3933,4.4044,142180,0
2011-08-02,4.4227,4.5031,4.4227,4.4227,187116,0
2011-08-03,4.4101,4.4887,4.3654,4.4718,152466,0
2011-08-04,4.416,4.5052,4.1974,4.2029,264347,0
2011-08-05,4.2479,4.5837,3.9513,4.1193,305417,0
2011-08-08,3.9794,4.1694,3.7051,3.7161,427632,0
2011-08-09,3.7496,4.1193,3.4756,4.0968,532772,0
2011-08-10,3.9345,4.0186,3.5427,3.6771,341402,0
2011-08-11,3.7161,4.1359,3.7161,4.08,269485,0
2011-08-12,4.108,4.1472,3.8113,3.8337,166818,0
2011-08-15,3.9008,4.2143,3.9008,4.1974,149356,0
2011-08-16,4.1359,4.1359,4.0186,4.0633,164694,0
2011-08-17,4.0743,4.1639,4.0295,4.1528,62329,0
2011-08-18,4.0968,4.1359,3.9008,3.9513,224167,0
2011-08-19,3.94,3.9455,3.7273,3.7441,344253,0
2011-08-22,3.8506,3.8614,3.6881,3.8058,227390,0
2011-08-23,3.8,3.9513,3.7721,3.9513,207006,0
2011-08-24,3.9513,4.1248,3.9233,4.0857,105522,0
2011-08-25,4.1359,4.1807,3.9455,3.9905,98139,0
2011-08-26,3.957,4.0407,3.9455,4.0073,59091,0
2011-08-29,4.0576,4.2533,4.0295,4.2533,132679,0
2011-08-30,4.2143,4.2143,4.0352,4.1022,77380,0
2011-08-31,4.1063,4.1063,3.971,3.9769,166874,0
2011-09-01,3.9794,4.08,3.8113,3.8506,248904,0
2011-09-02,3.7652,3.912,3.677,3.7239,126716,0
2011-09-06,3.6185,3.722,3.5841,3.607,234161,0
2011-09-07,3.7336,3.8941,3.6931,3.8884,162045,0
2011-09-08,3.8599,3.9631,3.7792,3.785,115997,0
2011-09-09,3.785,4.0378,3.785,3.923,300481,0
2011-09-12,3.8674,4.0857,3.8674,4.0016,250855,0
2011-09-13,4.024,4.0743,3.9289,3.9959,160486,0
2011-09-14,4.0407,4.1694,3.8895,4.1137,267657,0
2011-09-15,4.1639,4.1639,3.9513,4.0129,290071,0
2011-09-16,4.0378,4.0837,3.9172,4.0033,245293,0
2011-09-19,3.9736,4.0295,3.9289,3.9736,137830,0
2011-09-20,3.9744,4.0263,3.923,3.923,116702,0
2011-09-21,3.9631,3.9744,3.8082,3.8253,127047,0
2011-09-22,3.7792,3.9744,3.7792,3.831,255292,0
2011-09-23,3.8367,3.9574,3.8082,3.8599,187115,0
2011-09-26,3.9056,3.9803,3.8655,3.9803,99635,0
2011-09-27,4.0321,4.0436,3.8884,3.9345,292777,0
2011-09-28,4.0378,4.0378,3.8025,3.8025,158942,0
2011-09-29,3.9114,3.9861,3.8482,3.9401,117872,0
2011-09-30,3.8752,3.9051,3.7373,3.7554,237397,0
2011-10-03,3.8082,3.8082,3.4519,3.4577,478363,0
2011-10-04,3.4461,3.5614,3.3025,3.5438,421766,0
2011-10-05,3.5614,3.5614,3.4346,3.5556,268102,0
2011-10-06,3.5381,3.6532,3.5267,3.5899,573795,0
2011-10-07,3.5956,3.6241,3.4116,3.4346,222880,0
2011-10-10,3.5323,3.6357,3.5039,3.6241,494423,0
2011-10-11,3.6241,3.699,3.5556,3.6872,210710,0
2011-10-12,3.722,3.9172,3.7046,3.877,276855,0
2011-10-13,3.8426,3.8599,3.7104,3.8426,87278,0
2011-10-14,3.8655,4.0263,3.8542,4.0206,246552,0
2011-10-17,3.9056,3.9744,3.8711,3.8884,147700,0
2011-10-18,3.9401,4.0495,3.8426,4.0436,142495,0
2011-10-19,4.0263,4.0495,3.8711,3.8884,103789,0
2011-10-20,3.8828,4.0206,3.8599,3.9861,97465,0
2011-10-21,4.078,4.1355,3.9287,4.1241,144010,0
2011-10-24,4.1296,4.2677,4.0378,4.256,156159,0
2011-10-25,4.2332,4.3307,4.1528,4.2101,273009,0
2011-10-26,4.2216,4.3078,4.1011,4.3019,131724,0
2011-10-27,4.3939,4.4857,4.2621,4.4227,308819,0
2011-10-28,4.3939,4.3939,4.3019,4.3192,139404,0
2011-10-31,4.2765,4.3062,4.2048,4.2706,100228,0
2011-11-01,4.1528,4.1874,4.0033,4.0263,199220,0
2011-11-02,4.0837,4.1585,4.0378,4.1414,114018,0
2011-11-03,4.2101,4.2621,4.0895,4.2445,112321,0
2011-11-04,4.1885,4.1885,4.1063,4.159,42028,0
2011-11-07,4.1414,4.1816,4.0724,4.1241,64889,0
2011-11-08,4.147,4.279,4.1011,4.2332,137871,0
2011-11-09,4.1355,4.1642,4.0033,4.0206,131148,0
2011-11-10,4.0724,4.0895,3.7564,3.923,152415,0
2011-11-11,4.0033,4.0436,3.9861,3.9919,97196,0
2011-11-14,3.9919,3.9919,3.722,3.7736,135243,0
2011-11-15,3.7391,4.2101,3.7391,4.1642,214847,0
2011-11-16,4.1126,4.256,4.0895,4.1011,124983,0
2011-11-17,4.0895,4.1296,4.0495,4.0724,102938,0
2011-11-18,4.0953,4.193,4.078,4.1816,110548,0
2011-11-21,4.1182,4.1414,4.0206,4.0551,142341,0
2011-11-22,4.0608,4.1126,4.0263,4.0495,92125,0
2011-11-23,4.0263,4.0378,4.0033,4.0033,125495,0
2011-11-25,3.9919,4.0378,3.8196,3.8426,82342,0
2011-11-28,3.9689,4.1126,3.9172,4.0895,153162,0
2011-11-29,4.0495,4.0895,4.0206,4.0378,75934,0
2011-11-30,4.1866,4.2646,4.019,4.2646,238069,0
2011-12-01,4.2332,4.2503,4.147,4.193,102194,0
2011-12-02,4.2159,4.3366,4.2045,4.3249,161218,0
2011-12-05,4.3882,4.3882,4.2503,4.3481,216970,0
2011-12-06,4.3358,4.3946,4.224,4.3475,149282,0
2011-12-07,4.2944,4.3766,4.259,4.3531,125897,0
2011-12-08,4.3061,4.3475,4.2708,4.2768,159645,0
2011-12-09,4.3181,4.4534,4.3061,4.3887,205396,0
2011-12-12,4.3135,4.3594,4.2677,4.3307,101769,0
2011-12-13,4.3366,4.3481,4.2904,4.3019,109902,0
2011-12-14,4.2503,4.3882,4.2045,4.3249,181926,0
2011-12-15,4.3764,4.4112,4.3366,4.3653,114563,0
2011-12-16,4.3887,4.4061,4.3299,4.3415,272339,0
2011-12-19,4.3882,4.3882,4.2332,4.2734,188736,0
2011-12-20,4.3475,4.4122,4.2944,4.4004,149945,0
2011-12-21,4.3766,4.4298,4.3061,4.4004,102344,0
2011-12-22,4.4178,4.4534,4.3181,4.3531,173424,0
2011-12-23,4.3826,4.3946,4.3358,4.3887,97095,0
2011-12-27,4.3475,4.3946,4.3299,4.3708,166476,0
2011-12-28,4.3946,4.4178,4.2357,4.2944,106818,0
2011-12-29,4.2944,4.3531,4.2944,4.3061,120372,0
2011-12-30,4.2887,4.2944,4.224,4.2299,172439,0
2012-01-03,4.3531,4.4709,4.3531,4.4415,110636,0
2012-01-04,4.4061,4.4415,4.3652,4.3826,71544,0
2012-01-05,4.3531,4.4358,4.2944,4.4237,110845,0
2012-01-06,4.4651,4.5534,4.3652,4.5474,161131,0
2012-01-09,4.5474,4.6123,4.5063,4.5416,189158,0
2012-01-10,4.6004,4.6416,4.4358,4.6297,120110,0
2012-01-11,4.6123,4.6297,4.4826,4.618,89657,0
2012-01-12,4.5827,4.6004,4.5181,4.5768,85828,0
2012-01-13,4.524,4.5651,4.4887,4.5593,62303,0
2012-01-17,4.618,4.618,4.5122,4.5651,118585,0
2012-01-18,4.5534,4.6297,4.5416,4.6297,108588,0
2012-01-19,4.6297,4.6712,4.5651,4.6594,150529,0
2012-01-20,4.6416,4.7885,4.5827,4.7649,155646,0
2012-01-23,4.771,4.771,4.6475,4.6771,50862,0
2012-01-24,4.6653,4.7062,4.5181,4.6533,237818,0
2012-01-25,4.6357,4.6475,4.6004,4.6123,84296,0
2012-01-26,4.6475,4.6475,4.5827,4.6123,94910,0
2012-01-27,4.6004,4.6297,4.5593,4.6004,98104,0
2012-01-30,4.5711,4.6238,4.5181,4.5297,146024,0
2012-01-31,4.576,4.618,4.528,4.576,268384,0
2012-02-01,4.6123,4.6297,4.5416,4.5886,150506,0
2012-02-02,4.5886,4.5944,4.5593,4.5827,148555,0
2012-02-03,4.6475,4.6712,4.5711,4.5886,211777,0
2012-02-06,4.5768,4.5827,4.5122,4.5593,105397,0
2012-02-07,4.5063,4.6004,4.4709,4.5593,108878,0
2012-02-08,4.5474,4.5768,4.4004,4.5004,128527,0
2012-02-09,4.5181,4.6533,4.4473,4.5416,119009,0
2012-02-10,4.4826,4.5711,4.4767,4.5593,100480,0
2012-02-13,4.5474,4.6004,4.4946,4.5768,93394,0
2012-02-14,4.5711,4.5827,4.4826,4.5416,84273,0
2012-02-15,4.5474,4.5711,4.3826,4.3887,111087,0
2012-02-16,4.3887,4.618,4.3887,4.6123,167526,0
2012-02-17,4.6004,4.6416,4.5474,4.5827,259613,0
2012-02-21,4.5711,4.5886,4.4709,4.4767,106537,0
2012-02-22,4.4178,4.5122,4.4178,4.4767,129166,0
2012-02-23,4.4709,4.5886,4.4534,4.5651,92547,0
2012-02-24,4.5181,4.5768,4.4946,4.5534,93216,0
2012-02-27,4.5181,4.5181,4.4415,4.4593,77430,0
2012-02-28,4.4767,4.4946,4.4298,4.4358,99314,0
2012-02-29,4.443,4.5531,4.4187,4.4249,156411,0
2012-03-01,4.4473,4.4887,4.4122,4.4178,116863,0
2012-03-02,4.4142,4.4142,4.2284,4.2405,175078,0
2012-03-05,4.2179,4.3652,4.2063,4.3241,113137,0
2012-03-06,4.2765,4.2944,4.1987,4.2048,134773,0
2012-03-07,4.2284,4.2822,4.2227,4.2822,40559,0
2012-03-08,4.2646,4.3364,4.1689,4.2944,125208,0
2012-03-09,4.3062,4.3062,4.2284,4.2646,150611,0
2012-03-12,4.2299,4.2887,4.2122,4.2708,82209,0
2012-03-13,4.2887,4.4061,4.2708,4.3766,106861,0
2012-03-14,4.3531,4.3826,4.3061,4.3122,138932,0
2012-03-15,4.3061,4.3241,4.265,4.3241,69458,0
2012-03-16,4.3124,4.3243,4.2944,4.3062,68474,0
2012-03-19,4.2887,4.3531,4.2826,4.3122,86743,0
2012-03-20,4.3122,4.3241,4.2708,4.3005,75107,0
2012-03-21,4.2944,4.2944,3.9239,3.9649,629341,0
2012-03-22,3.9531,3.9829,3.9232,3.9352,194416,0
2012-03-23,3.9471,4.019,3.9171,3.9531,177949,0
2012-03-26,3.9649,4.0248,3.9531,4.0131,190368,0
2012-03-27,4.019,4.0908,4.0071,4.0131,104567,0
2012-03-28,4.0011,4.0431,3.899,3.9649,357677,0
2012-03-29,3.9232,4.0011,3.8454,3.9531,142404,0
2012-03-30,3.989,4.1928,3.9111,3.9232,427162,0
2012-04-02,3.9232,4.0011,3.8634,3.9531,334553,0
2012-04-03,3.9531,3.9591,3.8634,3.8931,173043,0
2012-04-04,3.8574,3.8812,3.7912,3.8574,122139,0
2012-04-05,3.8454,3.8872,3.7851,3.8212,192780,0
2012-04-09,3.7851,3.8333,3.7615,3.8033,174779,0
2012-04-10,3.8033,3.8333,3.6718,3.6774,183921,0
2012-04-11,3.7073,3.7554,3.6418,3.6597,175152,0
2012-04-12,3.6537,3.7912,3.6477,3.7255,105937,0
2012-04-13,3.7013,3.7373,3.6418,3.6477,134138,0
2012-04-16,3.6537,3.7373,3.6477,3.7013,50218,0
2012-04-17,3.7134,3.8333,3.7073,3.7675,97275,0
2012-04-18,3.7313,3.7912,3.6537,3.6718,78378,0
2012-04-19,3.6957,3.7734,3.6418,3.6418,110008,0
2012-04-20,3.6837,3.7313,3.6117,3.6236,165917,0
2012-04-23,3.5936,3.6177,3.5158,3.5517,176916,0
2012-04-24,3.5639,3.6597,3.5577,3.6597,139862,0
2012-04-25,3.6897,3.7134,3.6297,3.6477,85662,0
2012-04-26,3.6355,3.6774,3.5997,3.6236,41376,0
2012-04-27,3.6236,3.6718,3.5936,3.6597,189187,0
2012-04-30,3.6537,3.7435,3.6297,3.6477,164190,0
2012-05-01,3.6537,3.7313,3.6297,3.6418,159885,0
2012-05-02,3.5997,3.6718,3.5997,3.6355,116312,0
2012-05-03,3.6236,3.6537,3.5815,3.6236,141574,0
2012-05-04,3.6236,3.6236,3.5517,3.5696,108335,0
2012-05-07,3.5338,3.5936,3.5338,3.5815,77651,0
2012-05-08,3.5639,3.8513,3.5639,3.7972,385292,0
2012-05-09,3.7554,4.0248,3.7134,4.0071,126258,0
2012-05-10,4.0248,4.0371,3.9051,3.9649,115297,0
2012-05-11,3.9292,3.9531,3.8693,3.899,97100,0
2012-05-14,3.8693,3.8872,3.6957,3.7255,149988,0
2012-05-15,3.7134,3.9111,3.6957,3.7073,164046,0
2012-05-16,3.7073,3.7734,3.6837,3.7013,147712,0
2012-05-17,3.7675,3.7734,3.6597,3.6957,122242,0
2012-05-18,3.6957,3.8333,3.6957,3.7134,163036,0
2012-05-21,3.7134,3.9051,3.6774,3.8634,165351,0
2012-05-22,3.8574,3.9232,3.8273,3.8574,107903,0
2012-05-23,3.8333,4.0011,3.8092,3.9649,91326,0
2012-05-24,3.9471,4.0371,3.8812,4.0131,113064,0
2012-05-25,3.995,4.0728,3.9409,3.995,107139,0
2012-05-29,4.0071,4.0311,3.9649,4.0011,74829,0
2012-05-30,3.9531,4.0548,3.9531,4.019,113481,0
2012-05-31,4.0131,4.1099,3.9471,4.0969,334257,0
2012-06-01,4.0071,4.0969,3.9591,3.9711,91893,0
2012-06-04,3.9711,4.1866,3.9591,4.1689,155243,0
2012-06-05,4.1137,4.1624,3.9915,4.0523,103692,0
2012-06-06,4.0464,4.1868,4.0098,4.1746,98924,0
2012-06-07,4.193,4.2356,4.1197,4.1746,102681,0
2012-06-08,4.1441,4.1746,4.0586,4.1562,73205,0
2012-06-11,4.1987,4.1987,4.0608,4.0668,82955,0
2012-06-12,4.1026,4.1026,3.9829,4.0311,82806,0
2012-06-13,4.0311,4.0548,3.9352,3.995,68087,0
2012-06-14,3.9771,4.1807,3.9771,4.1505,88502,0
2012-06-15,4.1317,4.3027,4.1317,4.2782,195829,0
2012-06-18,4.2706,4.2822,4.1505,4.1689,103544,0
2012-06-19,4.1746,4.3149,4.1624,4.2234,122496,0
2012-06-20,4.2356,4.2478,4.193,4.2173,53556,0
2012-06-21,4.2054,4.2418,4.0648,4.0708,70378,0
2012-06-22,4.0951,4.1991,4.0586,4.1746,301833,0
2012-06-25,4.1807,4.2782,4.1562,4.1991,122839,0
2012-06-26,4.2234,4.2234,4.1317,4.1807,72240,0
2012-06-27,4.1807,4.3027,4.1807,4.2721,59981,0
2012-06-28,4.2295,4.2721,4.1562,4.2721,54377,0
2012-06-29,4.37,4.37,4.2356,4.3211,138575,0
2012-07-02,4.3333,4.3333,4.2054,4.2782,140558,0
2012-07-03,4.2965,4.4004,4.2721,4.3943,70687,0
2012-07-05,4.3943,4.4249,4.309,4.3638,46586,0
2012-07-06,4.309,4.4737,4.309,4.4491,76053,0
2012-07-09,4.4857,4.6262,4.4677,4.6019,232797,0
2012-07-10,4.6689,4.6689,4.5774,4.5957,165273,0
2012-07-11,4.5957,4.6201,4.5287,4.5713,94823,0
2012-07-12,4.5531,4.6079,4.5041,4.5836,114535,0
2012-07-13,4.5836,4.6537,4.5469,4.5713,92657,0
2012-07-16,4.5713,4.5836,4.4064,4.5164,62920,0
2012-07-17,4.5469,4.6507,4.5103,4.5713,70047,0
2012-07-18,4.5531,4.6873,4.5531,4.6751,67356,0
2012-07-19,4.6811,4.6811,4.6079,4.6079,42983,0
2012-07-20,4.5774,4.6382,4.5713,4.5774,61744,0
2012-07-23,4.5287,4.5531,4.443,4.443,65919,0
2012-07-24,4.4677,4.4796,4.3638,4.37,78664,0
2012-07-25,4.3638,4.4677,4.3638,4.4064,43086,0
2012-07-26,4.4613,4.5469,4.4312,4.5226,81435,0
2012-07-27,4.5592,4.6382,4.4857,4.6079,78349,0
2012-07-30,4.6019,4.6262,4.5226,4.5469,55817,0
2012-07-31,4.5287,4.5408,4.4312,4.4553,60652,0
2012-08-01,4.4857,4.4919,4.2844,4.2844,158494,0
2012-08-02,4.2844,4.37,4.1807,4.3271,51169,0
2012-08-03,4.3638,4.4857,4.3517,4.4553,73791,0
2012-08-06,4.4553,4.4737,4.3456,4.3456,59328,0
2012-08-07,4.3638,4.5226,4.3638,4.4553,64505,0
2012-08-08,4.443,4.5653,4.443,4.4919,55918,0
2012-08-09,4.4919,4.5408,4.4677,4.5287,21489,0
2012-08-10,4.5349,4.5653,4.4919,4.4979,92911,0
2012-08-13,4.5164,4.5653,4.4553,4.5103,36673,0
2012-08-14,4.5226,4.5713,4.4857,4.4919,47428,0
2012-08-15,4.4919,4.5349,4.4857,4.4979,45603,0
2012-08-16,4.4796,4.4796,4.3791,4.4491,48682,0
2012-08-17,4.4312,4.437,4.2721,4.3638,69399,0
2012-08-20,4.3456,4.3817,4.2539,4.2904,152034,0
2012-08-21,4.2782,4.4064,4.2782,4.2965,77210,0
2012-08-22,4.2844,4.312,4.2234,4.2478,40103,0
2012-08-23,4.2234,4.2234,3.7963,4.028,680754,0
2012-08-24,3.9365,4.1807,3.9304,4.1441,331593,0
2012-08-27,4.193,4.266,4.1197,4.1991,310473,0
2012-08-28,4.2539,4.4249,4.2173,4.4249,167575,0
2012-08-29,4.443,4.5287,4.3456,4.4553,242962,0
2012-08-30,4.4553,4.5713,4.4004,4.5469,175025,0
2012-08-31,4.5531,4.5774,4.5164,4.5592,58439,0
2012-09-04,4.5774,4.7299,4.5164,4.6811,168767,0
2012-09-05,4.7056,4.7056,4.5836,4.6201,66202,0
2012-09-06,4.6323,4.6689,4.5349,4.6019,123633,0
2012-09-07,4.6382,4.6382,4.437,4.4491,97741,0
2012-09-10,4.4677,4.5408,4.4187,4.4677,122458,0
2012-09-11,4.4677,4.6382,4.4613,4.6079,133404,0
2012-09-12,4.5897,4.7118,4.5836,4.6995,149393,0
2012-09-13,4.6936,4.785,4.6262,4.7299,148875,0
2012-09-14,4.7666,4.791,4.6079,4.7727,104066,0
2012-09-17,4.7238,4.7666,4.6445,4.7238,56203,0
2012-09-18,4.7422,4.7911,4.6262,4.7483,108885,0
2012-09-19,4.7727,4.8521,4.6995,4.7299,114048,0
2012-09-20,4.7177,4.7177,4.5836,4.6079,71033,0
2012-09-21,4.7118,4.8215,4.6995,4.8093,147548,0
2012-09-24,4.8093,4.858,4.6995,4.8337,84520,0
2012-09-25,4.864,4.864,4.7362,4.7483,156753,0
2012-09-26,4.7483,4.7483,4.611,4.6799,128739,0
2012-09-27,4.6859,4.7857,4.6609,4.742,57999,0
2012-09-28,4.7172,4.8045,4.6361,4.6484,64497,0
2012-10-01,4.6671,4.6735,4.6174,4.6546,63178,0
2012-10-02,4.6921,4.8168,4.5114,4.6984,94646,0
2012-10-03,4.7172,4.904,4.6546,4.7982,64559,0
2012-10-04,4.8045,4.9102,4.7982,4.8728,45882,0
2012-10-05,4.8791,4.9539,4.7857,4.9102,48340,0
2012-10-08,4.9476,4.9725,4.848,4.9352,133558,0
2012-10-09,4.9352,4.9601,4.8292,4.8292,47697,0
2012-10-10,4.8229,4.9097,4.7982,4.8728,44575,0
2012-10-11,4.8916,4.8916,4.722,4.7546,52969,0
2012-10-12,4.7483,4.7718,4.5613,4.6237,54201,0
2012-10-15,4.6237,4.6484,4.5052,4.6424,49090,0
2012-10-16,4.6546,4.7045,4.4802,4.6984,76867,0
2012-10-17,4.6921,4.8168,4.6799,4.8168,52318,0
2012-10-18,4.8292,4.8292,4.6485,4.6859,32830,0
2012-10-19,4.6424,4.6424,4.4928,4.5301,154935,0
2012-10-22,4.5364,4.6424,4.5052,4.5427,89121,0
2012-10-23,4.5114,4.5673,4.5052,4.5301,54695,0
2012-10-24,4.5489,4.5489,4.5114,4.524,36957,0
2012-10-25,4.5489,4.5737,4.499,4.5737,39956,0
2012-10-26,4.5613,4.5673,4.4864,4.5301,40598,0
2012-10-31,4.5489,4.5863,4.4679,4.5673,61713,0
2012-11-01,4.5613,4.5925,4.5177,4.524,97088,0
2012-11-02,4.5551,4.58,4.4554,4.4554,81413,0
2012-11-05,4.4429,4.5489,4.4242,4.5427,48921,0
2012-11-06,4.58,4.6237,4.4928,4.499,242051,0
2012-11-07,4.4802,4.6799,4.3681,4.4367,139355,0
2012-11-08,4.4305,4.5301,4.4242,4.4242,60588,0
2012-11-09,4.3805,4.4679,4.3805,4.3992,361100,0
2012-11-12,4.4054,4.449,4.3681,4.3929,52178,0
2012-11-13,4.4054,4.4178,4.3745,4.3805,107650,0
2012-11-14,4.4118,4.4118,4.2062,4.2372,169772,0
2012-11-15,4.2186,4.3493,4.2186,4.3058,120649,0
2012-11-16,4.2934,4.449,4.2436,4.3929,176690,0
2012-11-19,4.5737,4.5737,4.3681,4.4118,201121,0
2012-11-20,4.4178,4.4242,4.3058,4.4054,62313,0
2012-11-21,4.4242,4.449,4.3121,4.3493,132954,0
2012-11-23,4.3745,4.4679,4.3493,4.3929,41668,0
2012-11-26,4.3681,4.4305,4.3681,4.3992,66861,0
2012-11-27,4.4178,4.5177,4.3992,4.4118,120562,0
2012-11-28,4.3992,4.4928,4.3681,4.449,70196,0
2012-11-29,4.58,4.58,4.449,4.4864,116127,0
2012-11-30,4.5489,4.5863,4.449,4.4864,144015,0
2012-12-03,4.499,4.5127,4.3556,4.3745,143071,0
2012-12-04,4.3929,4.3929,4.3368,4.3619,96576,0
2012-12-05,4.3929,4.3929,4.2436,4.2498,180438,0
2012-12-06,4.2623,4.3143,4.2062,4.2249,136230,0
2012-12-07,4.2311,4.2311,4.0504,4.169,257771,0
2012-12-10,4.169,4.2186,4.1191,4.1813,191011,0
2012-12-11,4.1627,4.2249,4.1439,4.1813,186943,0
2012-12-12,4.175,4.2311,4.1439,4.175,106107,0
2012-12-13,4.2,4.2623,4.1503,4.2249,36851,0
2012-12-14,4.2,4.2996,4.175,4.1876,105712,0
2012-12-17,4.1937,4.3307,4.1937,4.2996,175352,0
2012-12-18,4.3245,4.5052,4.3245,4.4928,272200,0
2012-12-19,4.5114,4.5543,4.3431,4.4429,220827,0
2012-12-20,4.4305,4.524,4.3929,4.4864,185270,0
2012-12-21,4.4429,4.5613,4.4242,4.5613,489978,0
2012-12-24,4.5489,4.5673,4.4864,4.5551,54817,0
2012-12-26,4.5944,4.6519,4.5497,4.6073,76471,0
2012-12-27,4.6389,4.6838,4.4668,4.4795,124575,0
2012-12-28,4.4668,4.5881,4.4284,4.5179,146773,0
2012-12-31,4.5051,4.6389,4.4412,4.6073,234124,0
2013-01-02,4.6965,4.7666,4.5696,4.6647,278510,0
2013-01-03,4.6838,4.7092,4.5687,4.6582,102278,0
2013-01-04,4.6838,4.7346,4.6073,4.6263,166309,0
2013-01-07,4.6712,4.9452,4.6519,4.9197,360031,0
2013-01-08,4.9197,4.9197,4.7218,4.7666,143621,0
2013-01-09,4.8049,4.8496,4.7604,4.7858,55545,0
2013-01-10,4.8432,4.8432,4.7218,4.7604,84130,0
2013-01-11,4.7858,4.8496,4.7474,4.8303,100551,0
2013-01-14,4.8427,4.8464,4.6073,4.6327,143770,0
2013-01-15,4.6008,4.7155,4.6008,4.7155,50958,0
2013-01-16,4.6712,4.6774,4.6263,4.6389,119695,0
2013-01-17,4.6582,4.6712,4.5497,4.5944,190822,0
2013-01-18,4.6073,4.6136,4.5114,4.5624,199286,0
2013-01-22,4.5497,4.754,4.5497,4.7411,179722,0
2013-01-23,4.754,4.773,4.7003,4.7155,65641,0
2013-01-24,4.7284,4.7666,4.6263,4.6327,109613,0
2013-01-25,4.6647,4.7155,4.5849,4.6838,77141,0
2013-01-28,4.6902,4.7284,4.5765,4.6453,96495,0
2013-01-29,4.6647,4.6965,4.5944,4.6647,112321,0
2013-01-30,4.6582,4.6838,4.5817,4.6073,86528,0
2013-01-31,4.6073,4.6647,4.5624,4.6453,102540,0
2013-02-01,4.6712,4.6902,4.5687,4.6582,109603,0
2013-02-04,4.6073,4.7155,4.5944,4.7092,98984,0
2013-02-05,4.7092,4.7666,4.7092,4.7346,92881,0
2013-02-06,4.7391,4.7604,4.6842,4.7604,61437,0
2013-02-07,4.7474,4.7986,4.7284,4.7474,82092,0
2013-02-08,4.7346,4.8241,4.7029,4.7604,51758,0
2013-02-11,4.7411,4.754,4.6327,4.7474,119814,0
2013-02-12,4.7474,4.7666,4.6582,4.754,44898,0
2013-02-13,4.7666,4.8112,4.7284,4.773,65392,0
2013-02-14,4.7666,4.8112,4.7604,4.7794,40378,0
2013-02-15,4.8112,4.8496,4.754,4.7858,77868,0
2013-02-19,4.7858,4.8496,4.773,4.8432,178390,0
2013-02-20,4.8368,4.8496,4.6647,4.6712,124381,0
2013-02-21,4.6838,4.7402,4.6263,4.6327,22043,0
2013-02-22,4.6453,4.7092,4.5624,4.5944,106228,0
2013-02-25,4.6136,4.6519,4.5241,4.5687,179298,0
2013-02-26,4.5817,4.6427,4.5051,4.5304,140771,0
2013-02-27,4.537,4.5753,4.4733,4.4985,220698,0
2013-02-28,4.4922,4.6008,4.4777,4.5051,187418,0
2013-03-01,4.4733,4.5434,4.4284,4.5241,120593,0
2013-03-04,4.5051,4.5687,4.3966,4.537,157047,0
2013-03-05,4.5687,4.5944,4.4542,4.5241,122513,0
2013-03-06,4.5241,4.5753,4.486,4.5687,99251,0
2013-03-07,4.5687,4.5881,4.486,4.5687,137101,0
2013-03-08,4.5944,4.5944,4.4795,4.5304,116566,0
2013-03-11,4.486,4.5624,4.4795,4.537,112029,0
2013-03-12,4.5434,4.5687,4.4733,4.486,85708,0
2013-03-13,4.486,4.537,4.486,4.5179,67857,0
2013-03-14,4.5304,4.556,4.5051,4.5304,215681,0
2013-03-15,4.5434,4.5753,4.5051,4.5304,270848,0
2013-03-18,4.5304,4.5809,4.5051,4.5304,142001,0
2013-03-19,4.5753,4.5881,4.5114,4.537,191913,0
2013-03-20,4.5687,4.5881,4.5114,4.5497,180498,0
2013-03-21,4.5753,4.5943,4.5179,4.5624,202564,0
2013-03-22,4.5881,4.7218,4.537,4.6198,347174,0
2013-03-25,4.6453,4.6774,4.5817,4.6263,165524,0
2013-03-26,4.6591,4.7502,4.5937,4.6263,215200,0
2013-03-27,4.5937,4.6719,4.5937,4.6393,82414,0
2013-03-28,4.6656,4.685,4.6328,4.6393,162767,0
2013-04-01,4.6328,4.6656,4.5806,4.5937,153556,0
2013-04-02,4.6656,4.6656,4.5479,4.561,429847,0
2013-04-03,4.5806,4.5861,4.5088,4.5674,256398,0
2013-04-04,4.587,4.6328,4.3656,4.4566,713929,0
2013-04-05,4.4044,4.5479,4.4044,4.5415,109354,0
2013-04-08,4.5674,4.6393,4.5219,4.6263,175174,0
2013-04-09,4.6197,4.6263,4.5088,4.5415,212316,0
2013-04-10,4.5322,4.5854,4.3717,4.4435,317638,0
2013-04-11,4.437,4.5218,4.3979,4.4762,161158,0
2013-04-12,4.4762,4.5088,4.3915,4.4566,133918,0
2013-04-15,4.4306,4.5674,4.4044,4.5023,324707,0
2013-04-16,4.5218,4.561,4.4502,4.4631,189613,0
2013-04-17,4.437,4.5285,4.2806,4.2935,342219,0
2013-04-18,4.3196,4.3653,4.274,4.3063,165610,0
2013-04-19,4.3,4.4044,4.3,4.3785,104727,0
2013-04-22,4.4044,4.5806,4.352,4.4827,233297,0
2013-04-23,4.5154,4.5154,4.352,4.3717,250675,0
2013-04-24,4.4698,4.4698,4.3,4.3393,189627,0
2013-04-25,4.3459,4.3653,4.2675,4.3,265203,0
2013-04-26,4.3,4.3262,4.1369,4.2478,867212,0
2013-04-29,4.2349,4.3915,4.2085,4.3328,213767,0
2013-04-30,4.3588,4.3915,4.3196,4.3459,272840,0
2013-05-01,4.352,4.3849,4.2085,4.2152,407759,0
2013-05-02,4.2413,4.3063,4.1956,4.2675,227236,0
2013-05-03,4.3393,4.3653,4.2478,4.2544,226706,0
2013-05-06,4.2675,4.3,4.163,4.2152,323951,0
2013-05-07,4.1775,4.266,4.1172,4.2217,406204,0
2013-05-08,4.1695,4.2152,4.1238,4.1565,185364,0
2013-05-09,4.163,4.1956,4.0651,4.0651,163305,0
2013-05-10,4.0587,4.0587,3.9215,3.9868,524425,0
2013-05-13,3.9803,4.0261,3.9152,3.9152,388214,0
2013-05-14,3.9347,4.0977,3.9215,4.0521,405890,0
2013-05-15,4.0521,4.1043,4.0195,4.0781,304992,0
2013-05-16,4.0912,4.2085,4.0587,4.1172,266225,0
2013-05-17,4.1172,4.1956,4.0848,4.1369,256703,0
2013-05-20,4.1565,4.2544,4.1434,4.2217,198128,0
2013-05-21,4.2085,4.3327,4.1758,4.2349,191658,0
2013-05-22,4.2283,4.3848,4.2217,4.2283,208255,0
2013-05-23,4.2085,4.3063,4.1825,4.2349,92472,0
2013-05-24,4.2283,4.3261,4.2283,4.2869,99043,0
2013-05-28,4.3063,4.4892,4.3063,4.4044,315530,0
2013-05-29,4.3849,4.4175,4.352,4.4044,223958,0
2013-05-30,4.4044,4.4566,4.4044,4.4435,278056,0
2013-05-31,4.4205,4.4547,4.3863,4.4341,147236,0
2013-06-03,4.437,4.4631,4.352,4.4435,191397,0
2013-06-04,4.437,4.4892,4.4175,4.4502,127155,0
2013-06-05,4.437,4.4631,4.3459,4.3653,127213,0
2013-06-06,4.352,4.3717,4.2935,4.3588,90657,0
2013-06-07,4.3717,4.3717,4.2935,4.3128,88159,0
2013-06-10,4.3063,4.3262,4.2552,4.3196,79630,0
2013-06-11,4.2806,4.3393,4.2478,4.2675,59463,0
2013-06-12,4.2806,4.3128,4.2217,4.2413,231546,0
2013-06-13,4.2413,4.2999,4.2413,4.2675,88454,0
2013-06-14,4.2675,4.2839,4.2478,4.2478,96139,0
2013-06-17,4.2869,4.3328,4.274,4.3196,55600,0
2013-06-18,4.3196,4.3979,4.2675,4.3393,78330,0
2013-06-19,4.3196,4.3979,4.2869,4.3785,105839,0
2013-06-20,4.3459,4.3588,4.189,4.2349,150206,0
2013-06-21,4.2544,4.2806,4.2085,4.2478,173641,0
2013-06-24,4.2413,4.2865,4.1043,4.1109,148158,0
2013-06-25,4.1369,4.2021,3.9934,4.0261,224925,0
2013-06-26,4.0663,4.1198,4.0327,4.0663,168766,0
2013-06-27,4.1065,4.1264,4.0593,4.0797,149795,0
2013-06-28,4.0526,4.1665,4.0526,4.1065,422819,0
2013-07-01,4.1465,4.2472,4.1465,4.2269,121128,0
2013-07-02,4.2404,4.3273,4.1734,4.3005,170615,0
2013-07-03,4.3141,4.3809,4.3141,4.3409,48270,0
2013-07-05,4.3877,4.4345,4.3072,4.4212,80736,0
2013-07-08,4.4815,4.5819,4.408,4.5685,176874,0
2013-07-09,4.5753,4.5753,4.3907,4.5083,215461,0
2013-07-10,4.4949,4.4949,4.3611,4.4279,77205,0
2013-07-11,4.4815,4.4815,4.3611,4.3743,124230,0
2013-07-12,4.3809,4.3892,4.3072,4.3207,57660,0
2013-07-15,4.3141,4.334,4.2872,4.3072,86154,0
2013-07-16,4.3273,4.334,4.2872,4.3072,101801,0
2013-07-17,4.3809,4.3809,4.2872,4.3273,96722,0
2013-07-18,4.334,4.4547,4.334,4.4212,81754,0
2013-07-19,4.4212,4.4882,4.4011,4.4481,52563,0
2013-07-22,4.4279,4.5083,4.4279,4.4882,43504,0
2013-07-23,4.4815,4.5215,4.4815,4.4949,53314,0
2013-07-24,4.5151,4.5151,4.4613,4.5017,52239,0
2013-07-25,4.5017,4.5485,4.4734,4.5215,58102,0
2013-07-26,4.5017,4.5285,4.4815,4.5215,43327,0
2013-07-29,4.5215,4.5215,4.4613,4.4747,34005,0
2013-07-30,4.4949,4.5215,4.4212,4.4547,82532,0
2013-07-31,4.4345,4.468,4.3809,4.408,68056,0
2013-08-01,4.4279,4.4949,4.37,4.4747,58840,0
2013-08-02,4.4547,4.4815,4.4212,4.4547,37780,0
2013-08-05,4.4412,4.4412,4.2938,4.3072,53243,0
2013-08-06,4.2872,4.34,4.2807,4.3072,37008,0
2013-08-07,4.2872,4.3207,4.2672,4.2672,38503,0
2013-08-08,4.3072,4.3877,4.2872,4.3273,45969,0
2013-08-09,4.3544,4.4481,4.3544,4.4345,83325,0
2013-08-12,4.4212,4.4815,4.3743,4.468,49061,0
2013-08-13,4.4882,4.5417,4.4882,4.535,59732,0
2013-08-14,4.5417,4.5886,4.5084,4.5485,94546,0
2013-08-15,4.5285,4.5752,4.4949,4.5017,58915,0
2013-08-16,4.4815,4.4981,4.3611,4.3676,46203,0
2013-08-19,4.3944,4.3944,4.2537,4.2537,79694,0
2013-08-20,4.2672,4.3273,4.2672,4.3141,55930,0
2013-08-21,4.3273,4.4279,4.2269,4.2337,109106,0
2013-08-22,4.2672,4.4011,4.2269,4.3611,24281,0
2013-08-23,4.3544,4.468,4.3141,4.4613,44986,0
2013-08-26,4.4481,4.5417,4.3944,4.5151,109809,0
2013-08-27,4.468,4.5417,4.2872,4.3273,60364,0
2013-08-28,4.408,4.408,4.3476,4.3544,71229,0
2013-08-29,4.3476,4.3743,4.3072,4.3611,27165,0
2013-08-30,4.3743,4.408,4.2203,4.2269,88300,0
2013-09-03,4.2768,4.2974,4.222,4.2288,152529,0
2013-09-04,4.2288,4.4683,4.2288,4.3795,158892,0
2013-09-05,4.3795,4.4615,4.3795,4.3998,123376,0
2013-09-06,4.4279,4.4279,4.3611,4.3944,73297,0
2013-09-09,4.4212,4.4412,4.3877,4.4212,107938,0
2013-09-10,4.4205,4.4958,4.4068,4.4615,128526,0
2013-09-11,4.5417,4.8432,4.5151,4.8365,1056870,0
2013-09-12,4.8568,4.8568,4.7495,4.8298,358895,0
2013-09-13,4.831,4.8582,4.7832,4.838,124798,0
2013-09-16,4.8568,4.8832,4.8097,4.8568,178495,0
2013-09-17,4.8432,4.9102,4.8365,4.8702,301967,0
2013-09-18,4.8767,4.9771,4.8569,4.9638,228369,0
2013-09-19,4.9906,5.004,4.9237,4.9771,528469,0
2013-09-20,4.9679,5.0021,4.9336,4.9886,230645,0
2013-09-23,4.9704,5.0174,4.9502,5.0107,350921,0
2013-09-24,5.0158,5.0637,4.9613,5.05,122422,0
2013-09-25,5.0364,5.1529,5.0364,5.0912,124500,0
2013-09-26,5.1322,5.1664,5.05,5.1594,120191,0
2013-09-27,5.1253,5.1529,5.0364,5.0774,160462,0
2013-09-30,4.9952,5.084,4.9952,5.084,58746,0
2013-10-01,5.0568,5.1529,5.0364,5.1116,101128,0
2013-10-02,5.0979,5.1116,5.05,5.084,678517,0
2013-10-03,5.0637,5.0912,5.0296,5.0704,156871,0
2013-10-04,5.084,5.1392,5.084,5.1322,103132,0
2013-10-07,5.1253,5.1664,5.0979,5.1392,200501,0
2013-10-08,5.1253,5.1664,5.0979,5.1322,112526,0
2013-10-09,5.1322,5.1871,5.1322,5.1458,67370,0
2013-10-10,5.173,5.2211,5.084,5.1183,112526,0
2013-10-11,5.084,5.2145,5.084,5.2073,70877,0
2013-10-14,5.1871,5.2145,5.1392,5.2005,68979,0
2013-10-15,5.2005,5.2486,5.1664,5.1801,80524,0
2013-10-16,5.2005,5.2417,5.1529,5.1594,127580,0
2013-10-17,5.1458,5.2145,5.1183,5.2073,242152,0
2013-10-18,5.2486,5.2486,5.2005,5.2211,113258,0
2013-10-21,5.2347,5.2621,5.2073,5.2073,86657,0
2013-10-22,5.2347,5.2689,5.2005,5.2347,157389,0
2013-10-23,5.2145,5.2689,5.2005,5.2211,73947,0
2013-10-24,5.2281,5.2554,5.2073,5.2211,73748,0
2013-10-25,5.2554,5.2621,5.2005,5.2281,62255,0
2013-10-28,5.2621,5.2621,5.173,5.1871,56116,0
2013-10-29,5.173,5.2281,5.0979,5.1529,78624,0
2013-10-30,5.1392,5.1529,5.1048,5.1322,74090,0
2013-10-31,5.1322,5.1322,5.0158,5.0912,98688,0
2013-11-01,5.0704,5.2005,4.7079,5.084,263488,0
2013-11-04,5.0912,5.1529,5.0158,5.084,118811,0
2013-11-05,5.0364,5.1458,5.0364,5.1253,161337,0
2013-11-06,5.1392,5.1801,5.0364,5.1322,103852,0
2013-11-07,5.1594,5.1664,5.05,5.084,73362,0
2013-11-08,4.9817,5.1392,4.9748,5.1253,199353,0
2013-11-11,5.1322,5.1801,4.9613,5.1458,93967,0
2013-11-12,5.0979,5.1664,5.0088,5.1322,85786,0
2013-11-13,5.0979,5.2073,5.0637,5.1801,73510,0
2013-11-14,5.173,5.2145,5.1315,5.2005,35381,0
2013-11-15,5.1871,5.2211,5.1392,5.2145,59874,0
2013-11-18,5.2073,5.2211,5.1529,5.1937,33904,0
2013-11-19,5.1937,5.2211,5.1664,5.1664,34196,0
2013-11-20,5.1664,5.2145,5.1594,5.2005,80668,0
2013-11-21,5.2211,5.2347,5.1937,5.2347,70147,0
2013-11-22,5.2347,5.2689,5.173,5.2554,89876,0
2013-11-25,5.2417,5.2759,5.2347,5.2486,40996,0
2013-11-26,5.2554,5.2621,5.1801,5.2417,36829,0
2013-11-27,5.2293,5.2827,5.2293,5.2827,44388,0
2013-11-29,5.2827,5.3237,5.2417,5.3237,61738,0
2013-12-02,5.3032,5.3032,5.2248,5.2486,68065,0
2013-12-03,5.2347,5.2896,5.1529,5.2005,78476,0
2013-12-04,5.1871,5.2347,5.1322,5.1871,49542,0
2013-12-05,5.1664,5.1871,5.1529,5.1871,72485,0
2013-12-06,5.1322,5.2211,5.0637,5.2073,160311,0
2013-12-09,5.2005,5.2005,5.1664,5.1871,72340,0
2013-12-10,5.1664,5.1871,5.1664,5.173,63425,0
2013-12-11,5.18,5.18,5.0726,5.1392,70343,0
2013-12-12,5.1322,5.2963,5.0774,5.1392,112087,0
2013-12-13,5.1664,5.2073,5.1322,5.173,128016,0
2013-12-16,5.173,5.2073,5.1594,5.1801,52315,0
2013-12-17,5.1801,5.2554,5.1664,5.2281,83298,0
2013-12-18,5.2554,5.2896,5.173,5.2554,58856,0
2013-12-19,5.2689,5.2689,5.0296,5.1529,48518,0
2013-12-20,5.173,5.3033,5.173,5.2759,161049,0
2013-12-23,5.2896,5.3305,5.2554,5.31,74821,0
2013-12-24,5.2822,5.3841,5.2822,5.352,42323,0
2013-12-26,5.3309,5.4289,5.2541,5.2682,79578,0
2013-12-27,5.2682,5.3449,5.2682,5.3032,53319,0
2013-12-30,5.2961,5.3449,5.2682,5.3239,70915,0
2013-12-31,5.317,5.3658,5.2193,5.2193,84155,0
2014-01-02,5.1843,5.289,5.1843,5.226,51208,0
2014-01-03,5.226,5.2961,5.2193,5.2822,65023,0
2014-01-06,5.317,5.3309,5.2334,5.2334,156706,0
2014-01-07,5.2334,5.317,5.2334,5.2472,55817,0
2014-01-08,5.226,5.2751,5.1843,5.2751,99330,0
2014-01-09,5.2334,5.2751,5.1912,5.2682,37356,0
2014-01-10,5.289,5.31,5.2193,5.2961,34018,0
2014-01-13,5.2611,5.31,5.1912,5.2682,68414,0
2014-01-14,5.2751,5.3309,5.2541,5.3032,33603,0
2014-01-15,5.3309,5.4078,5.2541,5.3798,111064,0
2014-01-16,5.352,5.4078,5.338,5.352,13743,0
2014-01-17,5.3658,5.3937,5.2751,5.3309,49664,0
2014-01-21,5.352,5.3798,5.3239,5.359,53435,0
2014-01-22,5.3449,5.4009,5.3381,5.3729,33942,0
2014-01-23,5.3729,5.3729,5.2611,5.2961,55817,0
2014-01-24,5.3658,5.3658,5.2193,5.2611,78575,0
2014-01-27,5.2611,5.2751,5.1633,5.1912,60113,0
2014-01-28,5.1773,5.2751,5.1773,5.226,58108,0
2014-01-29,5.2053,5.2192,5.1353,5.1353,75411,0
2014-01-30,5.1633,5.2402,5.1353,5.1425,61461,0
2014-01-31,5.0725,5.226,4.8979,5.1703,146990,0
2014-02-03,5.1773,5.1773,4.9328,4.9887,121237,0
2014-02-04,4.9957,5.0725,4.9817,5.0725,48879,0
2014-02-05,5.0306,5.1214,4.9957,5.0934,76512,0
2014-02-06,5.1214,5.1425,5.0794,5.1145,71820,0
2014-02-07,5.1353,5.1491,5.0879,5.1353,81242,0
2014-02-10,5.1005,5.1843,5.0934,5.1703,47778,0
2014-02-11,5.1425,5.2053,5.1425,5.1843,33071,0
2014-02-12,5.1703,5.2053,5.1563,5.1703,30968,0
2014-02-13,5.1073,5.2682,5.1073,5.2682,54233,0
2014-02-14,5.2822,5.31,5.1912,5.2611,32044,0
2014-02-18,5.289,5.3798,5.2541,5.3449,61968,0
2014-02-19,5.352,5.3798,5.2402,5.2402,45938,0
2014-02-20,5.2682,5.3589,5.2388,5.338,32643,0
2014-02-21,5.3309,5.3869,5.2122,5.3309,70943,0
2014-02-24,5.3032,5.3869,5.3032,5.3449,46035,0
2014-02-25,5.4009,5.4009,5.226,5.2541,71447,0
2014-02-26,5.2751,5.31,5.2122,5.2541,53597,0
2014-02-27,5.2611,5.2822,5.2122,5.2611,35105,0
2014-02-28,5.2751,5.3239,5.226,5.2822,63435,0
2014-03-03,5.2472,5.282,5.2402,5.2472,27410,0
2014-03-04,5.2751,5.2822,5.0166,5.0586,316372,0
2014-03-05,5.0725,5.1214,5.0236,5.0866,211675,0
2014-03-06,5.1145,5.1984,5.0535,5.1214,90957,0
2014-03-07,5.1633,5.1703,5.0306,5.1214,89149,0
2014-03-10,5.0866,5.1491,5.0866,5.1145,144324,0
2014-03-11,5.1005,5.1425,5.0535,5.1073,104372,0
2014-03-12,5.0934,5.1703,5.0934,5.1353,59253,0
2014-03-13,5.1073,5.1425,5.0794,5.1073,59976,0
2014-03-14,5.0794,5.1425,5.0725,5.1073,64213,0
2014-03-17,5.1214,5.1843,5.0866,5.1773,86648,0
2014-03-18,5.1425,5.2053,5.0934,5.1353,96811,0
2014-03-19,5.1073,5.1906,5.0656,5.1425,143804,0
2014-03-20,5.1145,5.1353,5.0794,5.1005,68527,0
2014-03-21,5.1145,5.1353,4.9536,4.9747,332117,0
2014-03-24,4.9957,5.0375,4.9608,4.9608,63270,0
2014-03-25,4.9536,5.0375,4.9536,5.0097,62370,0
2014-03-26,5.0375,5.0375,4.9257,4.9328,110205,0
2014-03-27,4.9756,5.0473,4.9756,5.0188,59570,0
2014-03-28,5.0473,5.0757,4.9543,4.9616,54571,0
2014-03-31,4.9683,4.9972,4.8184,4.8329,206382,0
2014-04-01,4.8828,4.9113,4.8254,4.8971,120075,0
2014-04-02,4.8898,4.9113,4.8329,4.8684,153640,0
2014-04-03,4.8756,4.8756,4.7969,4.8184,124777,0
2014-04-04,4.8542,4.8542,4.704,4.7899,154725,0
2014-04-07,4.8329,4.8329,4.7111,4.7468,221140,0
2014-04-08,4.7541,4.8384,4.7541,4.7755,160035,0
2014-04-09,4.7611,4.9042,4.7611,4.8828,169439,0
2014-04-10,4.8469,4.8756,4.8111,4.8254,168749,0
2014-04-11,4.7899,4.8828,4.7899,4.8254,149920,0
2014-04-14,4.8756,4.8971,4.8042,4.8542,76704,0
2014-04-15,4.8615,4.9113,4.8042,4.8397,67823,0
2014-04-16,4.8615,4.8971,4.7969,4.8684,59691,0
2014-04-17,4.8898,4.8898,4.8111,4.8329,68467,0
2014-04-21,4.8254,4.9042,4.8184,4.8397,61839,0
2014-04-22,4.8828,5.1902,4.8615,5.0687,552133,0
2014-04-23,5.0473,5.083,5.0188,5.0257,79019,0
2014-04-24,5.0757,5.0757,5.0043,5.0328,91702,0
2014-04-25,5.0114,5.0476,4.9899,4.9972,82754,0
2014-04-28,5.0328,5.1257,4.8898,4.9042,126078,0
2014-04-29,4.9543,4.9683,4.8254,4.8397,107297,0
2014-04-30,4.8615,4.9972,4.8329,4.8684,159004,0
2014-05-01,4.8397,4.8971,4.7683,4.8542,157553,0
2014-05-02,4.9399,4.9542,4.8469,4.8684,104212,0
2014-05-05,4.8254,4.9113,4.8042,4.8828,116616,0
2014-05-06,4.9042,4.9042,4.7899,4.7899,124341,0
2014-05-07,4.8042,4.8506,4.2893,4.411,536429,0
2014-05-08,4.4324,4.4752,4.2536,4.2607,338965,0
2014-05-09,4.2536,4.2957,4.1965,4.2536,264605,0
2014-05-12,4.2893,4.5396,4.268,4.4967,169443,0
2014-05-13,4.5108,4.5108,4.4324,4.4609,121284,0
2014-05-14,4.4609,4.5253,4.411,4.454,154843,0
2014-05-15,4.4324,4.5323,4.411,4.468,101905,0
2014-05-16,4.4895,4.5323,4.4252,4.5181,105360,0
2014-05-19,4.4825,4.568,4.4752,4.5468,121860,0
2014-05-20,4.5181,4.568,4.3751,4.4465,190070,0
2014-05-21,4.4825,4.5396,4.3966,4.4752,113932,0
2014-05-22,4.5038,4.568,4.4967,4.5538,118753,0
2014-05-23,4.568,4.568,4.5108,4.568,89151,0
2014-05-27,4.5038,4.568,4.5038,4.568,198212,0
2014-05-28,4.5824,4.6039,4.4895,4.568,119026,0
2014-05-29,4.6109,4.6967,4.568,4.5967,162178,0
2014-05-30,4.6182,4.6398,4.5396,4.5898,102176,0
2014-06-02,4.6109,4.6182,4.5323,4.5824,117765,0
2014-06-03,4.5538,4.5934,4.468,4.5898,114640,0
2014-06-04,4.5468,4.561,4.4752,4.4895,142555,0
2014-06-05,4.5253,4.6109,4.468,4.568,141086,0
2014-06-06,4.5753,4.7398,4.5038,4.6683,131326,0
2014-06-09,4.6683,4.6683,4.5753,4.5898,109388,0
2014-06-10,4.6109,4.6398,4.5181,4.5396,111065,0
2014-06-11,4.5181,4.6469,4.5038,4.5253,88767,0
2014-06-12,4.4752,4.5323,4.4324,4.4967,148078,0
2014-06-13,4.5468,4.5468,4.4324,4.4397,121678,0
2014-06-16,4.454,4.5253,4.4179,4.5108,111477,0
2014-06-17,4.5108,4.5253,4.468,4.4967,109630,0
2014-06-18,4.5038,4.5038,4.4324,4.468,128256,0
2014-06-19,4.4895,4.522,4.454,4.5002,119424,0
2014-06-20,4.4967,4.5181,4.4324,4.4397,224865,0
2014-06-23,4.468,4.5323,4.4397,4.5181,129607,0
2014-06-24,4.4895,4.5324,4.4324,4.468,169755,0
2014-06-25,4.4609,4.5396,4.4324,4.4609,183042,0
2014-06-26,4.4902,4.6296,4.4902,4.6003,254029,0
2014-06-27,4.5856,4.637,4.5124,4.5415,4469474,0
2014-06-30,4.549,4.6296,4.4976,4.571,297993,0
2014-07-01,4.6003,4.7103,4.564,4.6884,265345,0
2014-07-02,4.7177,4.7692,4.6809,4.7692,139973,0
2014-07-03,4.7692,4.8058,4.7545,4.791,88245,0
2014-07-07,4.8132,4.8497,4.7398,4.835,235985,0
2014-07-08,4.8572,4.8572,4.7692,4.8132,175851,0
2014-07-09,4.8058,4.8427,4.7764,4.8058,78861,0
2014-07-10,4.828,4.8644,4.7325,4.8497,149102,0
2014-07-11,4.7984,4.8791,4.7984,4.835,87859,0
2014-07-14,4.8644,4.8939,4.8059,4.828,78938,0
2014-07-15,4.828,4.8427,4.7398,4.7617,97296,0
2014-07-16,4.791,4.791,4.747,4.7617,60024,0
2014-07-17,4.7692,4.7984,4.747,4.747,61472,0
2014-07-18,4.7692,4.7763,4.747,4.7545,60124,0
2014-07-21,4.7764,4.9011,4.7617,4.835,573955,0
2014-07-22,4.8572,4.8791,4.8205,4.8497,179458,0
2014-07-23,4.8791,4.8791,4.8132,4.8427,51879,0
2014-07-24,4.8497,4.8791,4.7984,4.828,143238,0
2014-07-25,4.7984,4.8864,4.7984,4.8497,99716,0
2014-07-28,4.828,4.8644,4.791,4.8205,111968,0
2014-07-29,4.8132,4.835,4.7545,4.7545,67215,0
2014-07-30,4.8117,4.8117,4.6847,4.6956,74379,0
2014-07-31,4.5856,4.6592,4.5344,4.549,162113,0
2014-08-01,4.549,4.5635,4.4902,4.5198,69479,0
2014-08-04,4.549,4.5563,4.4463,4.4902,72307,0
2014-08-05,4.4902,4.5198,4.4243,4.4243,110201,0
2014-08-06,4.4609,4.5124,4.4096,4.4755,72335,0
2014-08-07,4.4169,4.483,4.4169,4.4169,125771,0
2014-08-08,4.4316,4.4976,4.4243,4.483,133327,0
2014-08-11,4.483,4.5268,4.4537,4.5268,120596,0
2014-08-12,4.4976,4.5049,4.4316,4.4755,84464,0
2014-08-13,4.4609,4.5124,4.439,4.4902,56733,0
2014-08-14,4.4976,4.5124,4.439,4.4976,96047,0
2014-08-15,4.5198,4.5198,4.439,4.4755,113650,0
2014-08-18,4.4976,4.4976,4.4537,4.4902,76090,0
2014-08-19,4.4755,4.5049,4.4463,4.4682,52912,0
2014-08-20,4.4682,4.4976,4.4537,4.4902,63688,0
2014-08-21,4.4902,4.5124,4.4755,4.4976,37001,0
2014-08-22,4.4976,4.4976,4.4463,4.4609,33716,0
2014-08-25,4.4537,4.4755,4.439,4.4609,38762,0
2014-08-26,4.4463,4.4609,4.4169,4.439,47189,0
2014-08-27,4.4243,4.4537,4.4096,4.4243,62537,0
2014-08-28,4.4169,4.4609,4.4169,4.4243,44324,0
2014-08-29,4.4243,4.483,4.4243,4.483,26872,0
2014-09-02,4.483,4.5198,4.439,4.4463,54927,0
2014-09-03,4.4463,4.483,4.439,4.4537,31450,0
2014-09-04,4.4463,4.4588,4.439,4.4463,20771,0
2014-09-05,4.4463,4.7692,4.4463,4.7398,704990,0
2014-09-08,4.7177,4.7764,4.615,4.7692,151257,0
2014-09-09,4.6738,4.828,4.6444,4.828,242102,0
2014-09-10,4.8132,4.835,4.747,4.828,138336,0
2014-09-11,4.8058,4.9086,4.7874,4.8644,179036,0
2014-09-12,4.8427,4.8791,4.8132,4.8717,94891,0
2014-09-15,4.8791,4.8791,4.8241,4.8427,89519,0
2014-09-16,4.8572,4.9157,4.7692,4.8427,357790,0
2014-09-17,4.8427,4.8791,4.8205,4.828,84925,0
2014-09-18,4.835,4.8644,4.8241,4.8427,56253,0
2014-09-19,4.8644,4.8717,4.7764,4.8205,65823,0
2014-09-22,4.7984,4.8427,4.7398,4.7398,67380,0
2014-09-23,4.7325,4.8132,4.7325,4.7692,131627,0
2014-09-24,4.7837,4.8058,4.7692,4.791,44467,0
2014-09-25,4.8058,4.8058,4.7325,4.747,79865,0
2014-09-26,4.7698,4.8298,4.7093,4.7547,47580,0
2014-09-29,4.7019,4.7244,4.6643,4.6944,62986,0
2014-09-30,4.6794,4.6794,4.5748,4.6492,241171,0
2014-10-01,4.5816,4.6286,4.5515,4.6116,215250,0
2014-10-02,5.2587,5.477,4.6568,4.7171,98076,0
2014-10-03,4.7019,4.8749,4.668,4.747,56282,0
2014-10-06,4.5816,4.7547,4.5816,4.687,58753,0
2014-10-07,4.6342,4.7698,4.5816,4.747,131256,0
2014-10-08,4.7848,4.8373,4.7019,4.8373,163896,0
2014-10-09,4.8147,4.8298,4.6643,4.7998,56710,0
2014-10-10,4.7848,4.7998,4.5515,4.5966,164354,0
2014-10-13,4.5966,4.5966,4.4913,4.5213,218441,0
2014-10-14,4.5816,4.6794,4.5441,4.6267,101920,0
2014-10-15,4.5741,4.6509,4.4388,4.5441,345193,0
2014-10-16,4.4462,4.8676,4.4462,4.8676,160203,0
2014-10-17,4.7019,4.8825,4.7019,4.8448,124969,0
2014-10-20,4.7923,4.89,4.4762,4.8676,46386,0
2014-10-21,4.8448,4.9159,4.8411,4.89,110783,0
2014-10-22,4.9484,4.9484,4.7998,4.8298,62840,0
2014-10-23,4.8448,4.89,4.7698,4.8147,28012,0
2014-10-24,4.8073,4.89,4.7998,4.8676,19378,0
2014-10-27,4.7547,4.8825,4.747,4.8298,35939,0
2014-10-28,4.8298,4.9127,4.7848,4.8336,85758,0
2014-10-29,4.8676,4.89,4.8073,4.8522,45757,0
2014-10-30,4.8522,4.9803,4.7998,4.9576,244989,0
2014-10-31,4.9127,4.9953,4.8749,4.8825,232108,0
2014-11-03,4.8522,4.9651,4.8522,4.86,60896,0
2014-11-04,4.9201,4.9501,4.8298,4.8522,57904,0
2014-11-05,4.86,4.8977,4.8147,4.8448,62602,0
2014-11-06,4.8522,4.9276,4.8222,4.89,136689,0
2014-11-07,4.9127,4.9201,4.8749,4.8977,63177,0
2014-11-10,4.86,4.89,4.8305,4.8712,43253,0
2014-11-11,4.8522,4.9276,4.8222,4.89,47672,0
2014-11-12,4.89,4.89,4.8373,4.8825,38268,0
2014-11-13,4.8676,4.89,4.8298,4.8522,65820,0
2014-11-14,4.86,4.86,4.8222,4.8522,44326,0
2014-11-17,4.89,4.9651,4.7019,4.7998,110618,0
2014-11-18,4.7698,4.8448,4.7093,4.811,98460,0
2014-11-19,4.8448,4.8522,4.762,4.8522,61228,0
2014-11-20,4.8522,4.89,4.7771,4.7998,108666,0
2014-11-21,4.8222,4.8676,4.6944,4.7019,50681,0
2014-11-24,4.6944,4.7396,4.6419,4.7283,71680,0
2014-11-25,4.6944,4.7396,4.6342,4.732,86118,0
2014-11-26,4.7019,4.732,4.6305,4.732,32710,0
2014-11-28,4.7209,4.7923,4.6004,4.7923,61490,0
2014-12-01,4.6643,4.7396,4.5291,4.5592,146806,0
2014-12-02,4.5402,4.6794,4.5402,4.5515,54464,0
2014-12-03,4.5515,4.6419,4.5515,4.5592,35441,0
2014-12-04,4.5441,4.608,4.4913,4.5137,83978,0
2014-12-05,4.5137,4.5137,4.3108,4.4162,268536,0
2014-12-08,4.3334,4.3861,4.0625,4.1752,297281,0
2014-12-09,4.1225,4.1225,4.0098,4.0625,133718,0
2014-12-10,4.0625,4.0625,3.8669,3.9045,188288,0
2014-12-11,3.8969,3.9756,3.8367,3.8894,145903,0
2014-12-12,3.8819,3.8819,3.6787,3.6787,125357,0
2014-12-15,3.6787,3.8683,3.5209,3.5809,132840,0
2014-12-16,3.6112,3.6261,3.3553,3.4908,146024,0
2014-12-17,3.4682,3.5359,3.4305,3.4984,171588,0
2014-12-18,3.5058,3.6488,3.4756,3.5359,123115,0
2014-12-19,3.5359,3.7389,3.4569,3.4756,209676,0
2014-12-22,3.4154,3.517,3.3855,3.3855,229425,0
2014-12-23,3.3855,3.5209,3.3855,3.4305,268501,0
2014-12-24,3.4682,3.6488,3.4004,3.4154,150776,0
2014-12-26,3.4457,3.5058,3.3929,3.4081,164901,0
2014-12-29,3.5094,3.5952,3.5094,3.5873,371049,0
2014-12-30,3.564,3.6888,3.5405,3.6342,337311,0
2014-12-31,3.5483,3.7978,3.5366,3.6576,608762,0
2015-01-02,3.6497,3.6497,3.5718,3.5873,66403,0
2015-01-05,3.681,3.8759,3.6655,3.7199,144760,0
2015-01-06,3.7745,3.8525,3.7052,3.7823,144820,0
2015-01-07,3.8368,3.8603,3.7433,3.7823,79339,0
2015-01-08,3.8135,3.8603,3.6964,3.6964,153352,0
2015-01-09,3.7978,3.8135,3.6229,3.7745,127210,0
2015-01-12,3.7355,3.7355,3.5952,3.7199,132440,0
2015-01-13,3.751,3.7823,3.6497,3.7355,170335,0
2015-01-14,3.6964,3.7823,3.6576,3.7355,110193,0
2015-01-15,3.6964,3.7199,3.6029,3.6186,117843,0
2015-01-16,3.5873,3.681,3.5561,3.6576,36641,0
2015-01-20,3.6655,3.6655,3.5873,3.6342,85723,0
2015-01-21,3.6497,3.6497,3.5873,3.6186,127356,0
2015-01-22,3.6262,3.681,3.6029,3.6262,77748,0
2015-01-23,3.6342,3.8524,3.6107,3.6497,112535,0
2015-01-26,3.6964,3.6964,3.6262,3.6731,20728,0
2015-01-27,3.642,3.6888,3.5873,3.6888,54775,0
2015-01-28,3.6342,3.7121,3.6262,3.7121,47601,0
2015-01-29,3.6262,3.6964,3.6262,3.681,51856,0
2015-01-30,3.6497,3.6497,3.5952,3.5952,60958,0
2015-02-02,3.5952,3.6262,3.5718,3.6262,34948,0
2015-02-03,3.6497,3.7043,3.6262,3.6964,46867,0
2015-02-04,3.6576,3.7745,3.642,3.7355,82200,0
2015-02-05,3.681,3.7745,3.681,3.7666,31080,0
2015-02-06,3.7433,3.7823,3.6731,3.759,81360,0
2015-02-09,3.6731,3.7823,3.6576,3.6655,65869,0
2015-02-10,3.6655,3.7043,3.642,3.681,52745,0
2015-02-11,3.6576,3.6964,3.6342,3.6576,71187,0
2015-02-12,3.6497,3.6731,3.6262,3.6342,67198,0
2015-02-13,3.6342,3.6731,3.6262,3.642,54364,0
2015-02-17,3.6497,3.7043,3.6262,3.6888,56681,0
2015-02-18,3.6964,3.7043,3.6497,3.6576,36566,0
2015-02-19,3.6777,3.7121,3.6372,3.7121,43956,0
2015-02-20,3.6731,3.7199,3.6731,3.7043,85525,0
2015-02-23,3.6731,3.6964,3.6342,3.6731,47136,0
2015-02-24,3.6655,3.7745,3.6576,3.7666,100460,0
2015-02-25,3.7595,3.8134,3.7433,3.7745,36188,0
2015-02-26,3.7823,3.7823,3.6888,3.7199,59193,0
2015-02-27,3.7043,3.7433,3.6655,3.7433,169839,0
2015-03-02,3.7433,3.7433,3.6964,3.7043,27570,0
2015-03-03,3.7043,3.7978,3.681,3.7978,181444,0
2015-03-04,3.7277,3.8212,3.7043,3.8057,124510,0
2015-03-05,3.7823,3.8135,3.759,3.7823,46290,0
2015-03-06,3.759,3.8212,3.751,3.7666,171186,0
2015-03-09,3.8057,3.8212,3.7199,3.7433,46165,0
2015-03-10,3.6964,3.7043,3.6731,3.6731,16410,0
2015-03-11,3.6655,3.7433,3.642,3.7355,20901,0
2015-03-12,3.6731,4.0396,3.6262,3.8992,419823,0
2015-03-13,3.868,3.907,3.8135,3.907,230555,0
2015-03-16,3.8759,3.9226,3.8603,3.907,69500,0
2015-03-17,3.8603,4.0084,3.8135,3.946,81297,0
2015-03-18,3.9226,4.0084,3.8603,4.0084,62961,0
2015-03-19,3.9852,4.0396,3.946,4.0084,86684,0
2015-03-20,3.9384,4.0475,3.9384,3.9852,46418,0
2015-03-23,4.0396,4.0475,4.0008,4.024,30646,0
2015-03-24,4.0084,4.0475,3.9852,4.0318,21929,0
2015-03-25,4.0008,4.0786,4.0008,4.0709,77706,0
2015-03-26,4.0396,4.0709,3.9851,4.0163,99456,0
2015-03-27,4.0163,4.136,4.0163,4.136,83120,0
2015-03-30,4.1441,4.1519,4.0961,4.128,42706,0
2015-03-31,4.0961,4.2415,4.0882,4.2078,136393,0
2015-04-01,4.1759,4.192,4.0722,4.192,118227,0
2015-04-02,4.192,4.2957,4.128,4.2636,111465,0
2015-04-06,4.1759,4.2877,4.1759,4.2797,66003,0
2015-04-07,4.2636,4.2877,4.2317,4.2877,41571,0
2015-04-08,4.3517,4.5272,4.2478,4.3037,105704,0
2015-04-09,4.2717,4.3677,4.2717,4.3517,107961,0
2015-04-10,4.3993,4.5034,4.2797,4.3276,82909,0
2015-04-13,4.2078,4.3916,4.2078,4.3436,55232,0
2015-04-14,4.3835,4.4156,4.2877,4.4076,83160,0
2015-04-15,4.4713,4.4713,4.3677,4.3756,48786,0
2015-04-16,4.3436,4.4395,4.3197,4.4395,84487,0
2015-04-17,4.3197,4.4395,4.3197,4.4235,32062,0
2015-04-20,4.3037,4.4554,4.3037,4.4474,30079,0
2015-04-21,4.4076,4.4554,4.3756,4.4395,75438,0
2015-04-22,4.4554,4.4713,4.3916,4.4633,58202,0
2015-04-23,4.4315,4.5752,4.4315,4.5671,48093,0
2015-04-24,4.5759,4.5759,4.4795,4.5353,23990,0
2015-04-27,4.5512,4.5512,4.4554,4.5034,31184,0
2015-04-28,4.5433,4.5433,4.4315,4.5112,28829,0
2015-04-29,4.4795,4.5034,4.4315,4.5034,23170,0
2015-04-30,4.4795,4.5034,4.3756,4.4953,68256,0
2015-05-01,4.4953,4.4953,4.3916,4.4795,36946,0
2015-05-04,4.4474,4.4953,4.3993,4.4873,39326,0
2015-05-05,4.4873,4.5433,4.4315,4.5112,36570,0
2015-05-06,4.4714,4.4714,4.3916,4.4713,60060,0
2015-05-07,4.4873,4.5433,4.4315,4.5353,111075,0
2015-05-08,4.5353,4.5512,4.4633,4.5433,45964,0
2015-05-11,4.4873,4.5353,4.4873,4.5112,34066,0
2015-05-12,4.3993,4.4713,4.3835,4.4315,22601,0
2015-05-13,4.4235,4.5353,4.3916,4.5353,34566,0
2015-05-14,4.4795,4.5512,4.4713,4.5193,26174,0
2015-05-15,4.5193,4.5512,4.4633,4.5353,94488,0
2015-05-18,4.5035,4.5512,4.4787,4.5512,55667,0
2015-05-19,4.5512,4.5512,4.4705,4.5272,35990,0
2015-05-20,4.5112,4.5353,4.4554,4.5272,62120,0
2015-05-21,4.5272,4.5512,4.4633,4.5193,93053,0
2015-05-22,4.4873,4.5512,4.4713,4.5353,19412,0
2015-05-26,4.5353,4.5752,4.5112,4.5433,61165,0
2015-05-27,4.5911,4.6789,4.5593,4.6789,37697,0
2015-05-28,4.6949,4.7748,4.6151,4.6789,33853,0
2015-05-29,4.7029,4.7029,4.6072,4.6072,23546,0
2015-06-01,4.6311,4.6789,4.6072,4.663,33257,0
2015-06-02,4.6311,4.6712,4.6311,4.6472,10452,0
2015-06-03,4.5911,4.655,4.5512,4.6472,54730,0
2015-06-04,4.6151,4.6712,4.6072,4.663,27679,0
2015-06-05,4.663,4.663,4.5992,4.6472,43586,0
2015-06-08,4.6151,4.663,4.5992,4.655,35442,0
2015-06-09,4.655,4.655,4.6075,4.655,31996,0
2015-06-10,4.6311,4.655,4.5593,4.655,52489,0
2015-06-11,4.6072,4.655,4.5512,4.655,84198,0
2015-06-12,4.5752,4.6311,4.5752,4.6311,29808,0
2015-06-15,4.6311,4.663,4.5911,4.6472,34066,0
2015-06-16,4.6232,4.663,4.6151,4.6472,12399,0
2015-06-17,4.639,4.655,4.5911,4.6311,91678,0
2015-06-18,4.6232,4.6311,4.5992,4.6311,23796,0
2015-06-19,4.5911,4.6311,4.5911,4.5992,59991,0
2015-06-22,4.5911,4.6311,4.5353,4.5832,70761,0
2015-06-23,4.4713,4.6311,4.4713,4.5992,69291,0
2015-06-24,4.5992,4.6151,4.5671,4.5911,48592,0
2015-06-25,4.6072,4.6232,4.5512,4.6232,38072,0
2015-06-26,4.6394,4.6558,4.6068,4.6475,95050,0
2015-06-29,4.6883,4.6883,4.5822,4.6475,72483,0
2015-06-30,4.6883,4.6883,4.6068,4.6394,59122,0
2015-07-01,4.6719,4.6719,4.6068,4.6475,41577,0
2015-07-02,4.6312,4.6719,4.6312,4.6719,29802,0
2015-07-06,4.6068,4.6802,4.5742,4.6475,67087,0
2015-07-07,4.6068,4.6068,4.5497,4.6068,23548,0
2015-07-08,4.5661,4.6719,4.5661,4.6475,52491,0
2015-07-09,4.6475,4.6802,4.5987,4.6475,48323,0
2015-07-10,4.6312,4.6475,4.5497,4.6312,37530,0
2015-07-13,4.6068,4.6149,4.5415,4.6068,29680,0
2015-07-14,4.5742,4.6068,4.3703,4.5661,87110,0
2015-07-15,4.517,4.6068,4.5089,4.5415,23620,0
2015-07-16,4.4925,4.5579,4.4192,4.5497,77265,0
2015-07-17,4.4925,4.5822,4.4601,4.5661,39126,0
2015-07-20,4.5253,4.5742,4.5089,4.5579,12386,0
2015-07-21,4.5253,4.5333,4.4845,4.5333,30049,0
2015-07-22,4.4925,4.5415,4.4356,4.5089,32746,0
2015-07-23,4.4762,4.4762,4.4192,4.4681,18764,0
2015-07-24,4.4356,4.4356,4.1908,4.2887,78002,0
2015-07-27,4.1992,4.2236,4.142,4.2236,78615,0
2015-07-28,4.1992,4.2481,4.085,4.2315,28330,0
2015-07-29,4.1664,4.2643,4.1664,4.2399,27104,0
2015-07-30,4.2643,4.2724,4.2481,4.2481,4658,0
2015-07-31,4.2399,4.2724,4.1908,4.2399,27227,0
2015-08-03,4.2071,4.2071,4.1746,4.1746,23561,0
2015-08-04,4.1664,4.1828,4.085,4.1094,62059,0
2015-08-05,4.1584,4.1584,3.9544,3.9627,114182,0
2015-08-06,3.979,4.0522,3.9383,3.9952,70887,0
2015-08-07,4.0115,4.0687,3.8403,4.0687,56908,0
2015-08-10,4.0687,4.1258,4.0115,4.1013,52738,0
2015-08-11,4.0931,4.1176,4.0807,4.1176,21048,0
2015-08-12,4.0931,4.0931,4.0442,4.0442,36425,0
2015-08-13,4.0604,4.0931,4.0198,4.0522,49548,0
2015-08-14,4.0604,4.085,4.0198,4.0687,31520,0
2015-08-17,4.0768,4.0931,4.0198,4.0279,39248,0
2015-08-18,3.9952,4.0687,3.8241,3.9301,47956,0
2015-08-19,3.9218,4.0442,3.9138,3.9871,12756,0
2015-08-20,3.9383,3.9462,3.8486,3.9462,49060,0
2015-08-21,3.9383,3.9383,3.8159,3.8403,64757,0
2015-08-24,3.6285,3.7262,3.6202,3.6935,82489,0
2015-08-25,3.7016,3.7913,3.661,3.669,44399,0
2015-08-26,3.7099,3.7099,3.6285,3.6772,47833,0
2015-08-27,3.7016,3.7913,3.669,3.7752,25387,0
2015-08-28,3.7669,3.7832,3.6854,3.7832,26737,0
2015-08-31,3.7343,3.8241,3.7099,3.7913,24162,0
2015-09-01,3.7506,3.7832,3.7181,3.7832,18275,0
2015-09-02,3.8241,3.9056,3.7343,3.8322,52860,0
2015-09-03,3.8322,4.036,3.8241,3.9301,47833,0
2015-09-04,3.8731,3.8731,3.669,3.7506,58992,0
2015-09-08,3.8078,3.8078,3.7506,3.7669,13982,0
2015-09-09,3.7669,3.7752,3.669,3.6935,16436,0
2015-09-10,3.6772,3.7441,3.669,3.7016,25410,0
2015-09-11,3.6772,3.6772,3.6285,3.6445,17048,0
2015-09-14,3.6285,3.6285,3.4407,3.4572,66228,0
2015-09-15,3.3837,3.4652,3.3022,3.3349,47833,0
2015-09-16,3.3349,3.4001,3.2613,3.3837,82663,0
2015-09-17,3.3675,3.5876,3.2859,3.4733,59170,0
2015-09-18,3.4001,3.5876,3.4001,3.5712,121664,0
2015-09-21,3.5468,3.7343,3.5468,3.6529,23916,0
2015-09-22,3.5958,3.661,3.5223,3.6039,28700,0
2015-09-23,3.6285,3.6285,3.4858,3.5712,1259599,0
2015-09-24,3.5223,3.7343,3.5223,3.6772,32863,0
2015-09-25,3.669,3.669,3.5876,3.661,19255,0
2015-09-28,3.7699,3.7699,3.5017,3.552,80346,0
2015-09-29,3.527,3.552,3.4683,3.5017,105760,0
2015-09-30,3.5185,3.5772,3.5185,3.5436,60759,0
2015-10-01,3.5185,3.6192,3.5185,3.5939,33781,0
2015-10-02,3.5688,3.6861,3.5688,3.6023,19217,0
2015-10-05,3.6275,3.6358,3.5354,3.6358,24901,0
2015-10-06,3.6192,3.8454,3.5939,3.8368,85825,0
2015-10-07,3.9291,3.9709,3.8117,3.8787,53715,0
2015-10-08,3.8368,3.9039,3.6358,3.862,24589,0
2015-10-09,3.8368,4.0798,3.8368,4.0044,32945,0
2015-10-12,3.9794,4.0212,3.7112,3.8454,40057,0
2015-10-13,3.8285,3.8285,3.728,3.7446,25185,0
2015-10-14,3.7195,3.795,3.6358,3.795,74606,0
2015-10-15,3.7446,3.8201,3.7446,3.795,20651,0
2015-10-16,3.7363,3.8201,3.7112,3.7867,20891,0
2015-10-19,3.7867,3.795,3.728,3.7446,45022,0
2015-10-20,3.7363,3.7532,3.6777,3.6777,6344,0
2015-10-21,3.661,3.728,3.6527,3.6861,23635,0
2015-10-22,3.728,3.7616,3.661,3.6945,52044,0
2015-10-23,3.7112,3.7195,3.661,3.6777,3701,0
2015-10-26,3.6777,3.7112,3.6358,3.7112,43928,0
2015-10-27,3.6861,3.6861,3.6023,3.6023,54670,0
2015-10-28,3.5939,3.6192,3.552,3.552,47389,0
2015-10-29,3.6527,3.6692,3.5185,3.6192,15398,0
2015-10-30,3.6107,3.6192,3.527,3.5939,26142,0
2015-11-02,3.5604,3.661,3.5604,3.6023,22307,0
2015-11-03,3.5772,3.6441,3.527,3.5855,26261,0
2015-11-04,3.5855,3.6107,3.5436,3.6023,17548,0
2015-11-05,3.5855,3.661,3.5855,3.6441,3701,0
2015-11-06,3.6023,3.7195,3.6023,3.6945,201612,0
2015-11-09,3.6777,3.8787,3.6358,3.6861,410568,0
2015-11-10,3.7532,3.8285,3.527,3.527,30198,0
2015-11-11,3.5772,3.7112,3.5185,3.7029,40465,0
2015-11-12,3.6107,3.728,3.5354,3.7195,56104,0
2015-11-13,3.5436,3.7363,3.5436,3.7112,9908,0
2015-11-16,3.6441,3.6861,3.6275,3.6441,12057,0
2015-11-17,3.6441,3.6441,3.5688,3.5688,21129,0
2015-11-18,3.5604,3.6777,3.5354,3.6358,17905,0
2015-11-19,3.5939,3.6107,3.5354,3.5772,13727,0
2015-11-20,3.5604,3.6441,3.5354,3.5772,28171,0
2015-11-23,3.5604,3.6107,3.5436,3.5436,18026,0
2015-11-24,3.5436,3.5688,3.4934,3.5436,24350,0
2015-11-25,3.5101,3.552,3.4432,3.5185,26857,0
2015-11-27,3.4851,3.5354,3.4851,3.5354,2149,0
2015-11-30,3.5101,3.5604,3.4347,3.5017,104566,0
2015-12-01,3.5101,3.5101,3.4432,3.4765,59826,0
2015-12-02,3.4683,3.5101,3.2145,3.3845,123512,0
2015-12-03,3.3678,3.3761,3.2672,3.2925,43412,0
2015-12-04,3.2925,3.3592,3.2171,3.2505,79260,0
2015-12-07,3.1917,3.1917,3.0411,3.1416,120799,0
2015-12-08,3.0493,3.1162,2.974,3.0996,59552,0
2015-12-09,3.0578,3.1666,3.0578,3.1081,77707,0
2015-12-10,3.0746,3.1583,3.0746,3.1332,48104,0
2015-12-11,3.0578,3.1416,2.9572,3.0996,95135,0
2015-12-14,3.0411,3.3426,3.0242,3.2905,112910,0
2015-12-15,3.2086,3.3426,3.1248,3.2672,135720,0
2015-12-16,3.2672,3.3511,3.2336,3.2672,38317,0
2015-12-17,3.3258,3.3342,3.1917,3.2001,21486,0
2015-12-18,3.1248,3.2672,3.1163,3.15,15040,0
2015-12-21,3.1752,3.3511,3.1163,3.1416,64579,0
2015-12-22,3.1583,3.2505,3.1416,3.1917,47948,0
2015-12-23,3.1583,3.418,3.1583,3.3426,62669,0
2015-12-24,3.4146,3.5855,3.3444,3.5855,30426,0
2015-12-28,3.5017,3.7112,3.4347,3.4765,93801,0
2015-12-29,3.5025,3.5111,3.3732,3.4423,98810,0
2015-12-30,3.3818,3.4509,3.3326,3.3559,153778,0
2015-12-31,3.3127,3.4334,3.2523,3.2782,157458,0
2016-01-04,3.2437,3.4248,3.2092,3.3386,41726,0
2016-01-05,3.3646,3.6277,3.3041,3.5371,44497,0
2016-01-06,3.5371,3.5371,3.4248,3.4593,20144,0
2016-01-07,3.4163,3.6061,3.4077,3.5025,22494,0
2016-01-08,3.5975,3.6664,3.5198,3.5371,27962,0
2016-01-11,3.5456,3.5802,3.3991,3.4334,40848,0
2016-01-12,3.4334,3.4334,3.2092,3.2523,29640,0
2016-01-13,3.2437,3.3127,3.2265,3.2954,16163,0
2016-01-14,3.2179,3.3559,3.2092,3.3495,13909,0
2016-01-15,3.2696,3.2954,3.1574,3.1834,54034,0
2016-01-19,3.1661,3.3041,3.0195,3.0453,22950,0
2016-01-20,3.0195,3.0453,2.8469,2.8899,26764,0
2016-01-21,2.9244,2.9763,2.8167,2.9505,15410,0
2016-01-22,2.9763,3.0195,2.9763,3.0107,12718,0
2016-01-25,2.9763,2.9935,2.9763,2.9935,8229,0
2016-01-26,2.9849,3.0107,2.9763,2.9849,7753,0
2016-01-27,2.9954,3.1661,2.9954,3.0713,26426,0
2016-01-28,3.0837,3.2265,3.0712,3.2006,4269,0
2016-01-29,3.1919,3.2696,3.0712,3.0799,21126,0
2016-02-01,3.0799,3.248,2.916,3.0281,49403,0
2016-02-02,2.9849,3.0971,2.916,2.9591,15174,0
2016-02-03,3.0453,3.0712,2.8813,2.8987,17219,0
2016-02-04,2.9591,3.0367,2.9244,3.0195,21608,0
2016-02-05,2.9806,3.0367,2.8919,2.9073,9866,0
2016-02-08,2.916,2.916,2.8506,2.8554,11054,0
2016-02-09,2.8469,2.8597,2.7174,2.7174,20377,0
2016-02-10,2.7002,2.7002,2.465,2.5017,29763,0
2016-02-11,2.4069,2.5795,2.4069,2.5795,26439,0
2016-02-12,2.5708,2.657,2.4933,2.657,18721,0
2016-02-16,2.6658,2.6658,2.5548,2.5708,5241,0
2016-02-17,2.6053,2.6053,2.5191,2.5708,13594,0
2016-02-18,2.5337,2.5795,2.5337,2.5795,16358,0
2016-02-19,2.5622,2.5677,2.5191,2.5191,12784,0
2016-02-22,2.526,2.5363,2.4586,2.4586,45115,0
2016-02-23,2.4514,2.5363,2.4069,2.4069,14860,0
2016-02-24,2.3982,2.3983,2.3552,2.3811,7174,0
2016-02-25,2.2602,2.3293,2.2474,2.3293,23201,0
2016-02-26,2.2602,2.381,2.1654,2.2861,64553,0
2016-02-29,2.3638,2.5191,2.3157,2.5191,21631,0
2016-03-01,2.5622,2.6742,2.5259,2.657,18369,0
2016-03-02,2.657,2.752,2.5834,2.752,27668,0
2016-03-03,2.7174,2.7174,2.5881,2.6225,19568,0
2016-03-04,2.5755,2.7261,2.5755,2.7174,29988,0
2016-03-07,2.6399,2.8469,2.6399,2.7867,47112,0
2016-03-08,2.7174,2.7831,2.6485,2.683,11477,0
2016-03-09,2.7348,2.8381,2.7348,2.8381,19013,0
2016-03-10,2.8468,2.916,2.8468,2.9073,11125,0
2016-03-11,2.9073,2.9849,2.8821,2.9186,24433,0
2016-03-14,2.8728,2.9411,2.8381,2.8554,23022,0
2016-03-15,2.8297,2.8813,2.8037,2.8554,30863,0
2016-03-16,2.7867,2.7926,2.657,2.7926,66089,0
2016-03-17,2.8349,2.8643,2.7219,2.8037,10840,0
2016-03-18,2.7606,2.8865,2.7435,2.7435,15956,0
2016-03-21,2.8899,2.9073,2.752,2.8037,13478,0
2016-03-22,2.7951,2.8643,2.7261,2.8554,69305,0
2016-03-23,2.8728,2.916,2.7606,2.7606,3291,0
2016-03-24,2.7348,2.8037,2.7348,2.7951,954,0
2016-03-28,2.8394,2.916,2.8037,2.8123,10291,0
2016-03-29,2.8213,2.9705,2.7246,2.8739,15660,0
2016-03-30,2.8476,2.9474,2.7597,2.8035,368776,0
2016-03-31,2.7597,2.9794,2.7332,2.9794,73115,0
2016-04-01,2.8651,2.953,2.7684,2.9354,8276,0
2016-04-04,2.8062,2.9354,2.8062,2.8944,7111,0
2016-04-05,2.8828,2.9354,2.8563,2.9268,10541,0
2016-04-06,2.8739,2.8947,2.7683,2.8563,30528,0
2016-04-07,2.8368,2.8368,2.6893,2.7157,76104,0
2016-04-08,2.8213,2.8475,2.6806,2.7332,56601,0
2016-04-11,2.7597,2.7683,2.6718,2.6806,57090,0
2016-04-12,2.7157,2.7157,2.6542,2.6718,39220,0
2016-04-13,2.6893,2.6981,2.6366,2.6366,46152,0
2016-04-14,2.6102,2.6535,2.5838,2.5838,35408,0
2016-04-15,2.6015,2.6278,2.5664,2.5664,33114,0
2016-04-18,2.5398,2.6191,2.4697,2.5047,22385,0
2016-04-19,2.5047,2.6102,2.4697,2.496,50309,0
2016-04-20,2.4783,2.5311,2.4697,2.4783,19728,0
2016-04-21,2.4521,2.5751,2.4521,2.5136,18279,0
2016-04-22,2.496,2.5837,2.4521,2.5487,42604,0
2016-04-25,2.5487,2.5716,2.5487,2.5487,3574,0
2016-04-26,2.5843,2.6453,2.4873,2.6015,29879,0
2016-04-27,2.6102,2.6102,2.496,2.5487,13056,0
2016-04-28,2.5047,2.5666,2.3905,2.4257,39048,0
2016-04-29,2.4169,2.4873,2.3466,2.4873,132804,0
2016-05-02,2.4609,2.4691,2.3905,2.4345,28104,0
2016-05-03,2.4345,2.4472,2.3466,2.3729,11387,0
2016-05-04,2.3993,2.4169,2.3348,2.3729,50534,0
2016-05-05,2.3466,2.3862,2.2674,2.2938,58600,0
2016-05-06,2.287,2.329,2.2587,2.285,61558,0
2016-05-09,2.2587,2.2633,2.1621,2.1621,37679,0
2016-05-10,2.1886,2.2938,2.0741,2.2412,213640,0
2016-05-11,2.206,2.2552,2.0741,2.1269,61563,0
2016-05-12,2.1094,2.1357,2.0654,2.1094,39808,0
2016-05-13,2.0741,2.1094,2.0389,2.0566,40132,0
2016-05-16,2.1137,2.1532,2.0477,2.0654,13225,0
2016-05-17,2.0566,2.1532,2.0302,2.1103,47309,0
2016-05-18,2.1094,2.1094,2.0003,2.0917,48738,0
2016-05-19,2.0654,2.0828,2.0039,2.0741,28775,0
2016-05-20,2.0389,2.118,2.0214,2.1005,20651,0
2016-05-23,2.1269,2.1444,2.039,2.1357,18892,0
2016-05-24,2.118,2.2499,2.118,2.2235,63686,0
2016-05-25,2.1883,2.3026,2.118,2.2499,47375,0
2016-05-26,2.2412,2.2674,2.2412,2.2674,22980,0
2016-05-27,2.2938,2.3466,2.2324,2.329,166098,0
2016-05-31,2.3114,2.3114,2.206,2.2324,10487,0
2016-06-01,2.1972,2.2674,2.1752,2.2412,28838,0
2016-06-02,2.2763,2.2763,2.206,2.2148,11867,0
2016-06-03,2.1883,2.2763,2.1444,2.2674,36252,0
2016-06-06,2.1532,2.2587,2.1532,2.2587,29004,0
2016-06-07,2.2617,2.3642,2.206,2.3642,63301,0
2016-06-08,2.3026,2.4257,2.1972,2.4257,36397,0
2016-06-09,2.3993,2.4258,2.285,2.329,33107,0
2016-06-10,2.285,2.3026,2.1795,2.2596,32289,0
2016-06-13,2.1972,2.2844,2.1883,2.1972,20194,0
2016-06-14,2.2281,2.2281,2.1269,2.2235,20044,0
2016-06-15,2.2412,2.2412,2.118,2.1972,34048,0
2016-06-16,2.1269,2.2148,2.1094,2.1444,42991,0
2016-06-17,2.1357,2.1621,2.1094,2.1137,7722,0
2016-06-20,2.198,2.2235,2.1532,2.2088,11835,0
2016-06-21,2.1709,2.2066,2.1357,2.1444,23325,0
2016-06-22,2.1532,2.2324,2.1357,2.1444,33388,0
2016-06-23,2.2324,2.2324,2.1094,2.118,50221,0
2016-06-24,2.1094,2.1251,2.0566,2.0654,19268,0
2016-06-27,2.0566,2.0654,1.8631,1.8631,121945,0
2016-06-28,1.8813,1.9563,1.7728,1.8361,189393,0
2016-06-29,1.8631,1.8631,1.6688,1.7274,281034,0
2016-06-30,1.7637,1.7931,1.6823,1.7547,432742,0
2016-07-01,1.8181,2.0351,1.7547,1.999,108336,0
2016-07-05,2.0351,2.0713,1.9717,2.0713,26042,0
2016-07-06,1.9844,2.0712,1.9447,2.053,11265,0
2016-07-07,2.026,2.0351,1.9903,2.0351,6165,0
2016-07-08,2.0713,2.1165,2.0351,2.1074,36063,0
2016-07-11,2.1165,2.1436,2.0269,2.1165,12380,0
2016-07-12,1.9899,2.1165,1.9899,2.0893,20719,0
2016-07-13,2.0985,2.2069,2.0985,2.1797,20718,0
2016-07-14,2.2177,2.2177,2.1777,2.1797,5551,0
2016-07-15,2.1888,2.234,2.1527,2.2159,10411,0
2016-07-18,2.234,2.234,2.1526,2.2069,17504,0
2016-07-19,2.1979,2.2431,2.1979,2.2069,7381,0
2016-07-20,2.1979,2.2431,2.1979,2.1997,7772,0
2016-07-21,2.1979,2.234,2.1365,2.1979,35082,0
2016-07-22,2.1708,2.1888,2.0985,2.1436,11830,0
2016-07-25,2.1165,2.2069,2.1165,2.2069,13368,0
2016-07-26,2.2059,2.2059,2.1436,2.1526,16414,0
2016-07-27,2.1526,2.1526,2.1165,2.1165,4937,0
2016-07-28,2.0985,2.1255,2.0625,2.0893,10588,0
2016-07-29,2.0985,2.0985,2.0351,2.053,8306,0
2016-08-01,2.053,2.0621,2.0351,2.0441,5639,0
2016-08-02,2.053,2.0795,2.053,2.0762,6366,0
2016-08-03,2.0441,2.0803,2.0351,2.0803,2885,0
2016-08-04,2.0441,2.0803,2.0441,2.053,6234,0
2016-08-05,2.053,2.053,1.9536,1.9793,19267,0
2016-08-08,1.9626,2.0351,1.9446,1.9626,56702,0
2016-08-09,1.9446,2.0079,1.9446,1.9898,72623,0
2016-08-10,1.9898,2.026,1.9686,1.999,11895,0
2016-08-11,2.0713,2.1796,2.0713,2.1341,50722,0
2016-08-12,2.1436,2.1616,2.0893,2.1526,23427,0
2016-08-15,2.1617,2.1979,2.0985,2.1617,19186,0
2016-08-16,2.1481,2.1979,2.0985,2.1708,9917,0
2016-08-17,2.1855,2.1888,2.1526,2.1888,5049,0
2016-08-18,2.1979,2.4312,2.1526,2.3878,60915,0
2016-08-19,2.3516,2.3878,2.2521,2.3426,14171,0
2016-08-22,2.3606,2.4781,2.3114,2.442,15312,0
2016-08-23,2.4601,2.4692,2.4347,2.442,17020,0
2016-08-24,2.442,2.442,2.3516,2.3606,22033,0
2016-08-25,2.3516,2.5326,2.3516,2.4693,33370,0
2016-08-26,2.5325,2.5325,2.4601,2.4873,20314,0
2016-08-29,2.3064,2.4781,2.2791,2.4781,7744,0
2016-08-30,2.3517,2.4241,2.3517,2.3968,3138,0
2016-08-31,2.4331,2.5054,2.4331,2.4781,17231,0
2016-09-01,2.4873,2.5326,2.4059,2.4059,15504,0
2016-09-02,2.2974,2.5144,2.2974,2.4419,6990,0
2016-09-06,2.442,2.4511,2.3246,2.4241,30102,0
2016-09-07,2.4331,2.4331,2.3246,2.4149,8778,0
2016-09-08,2.4149,2.4964,2.4149,2.4964,47298,0
2016-09-09,2.4781,2.5054,2.4059,2.4737,5825,0
2016-09-12,2.4781,2.4781,2.3607,2.4691,14103,0
2016-09-13,2.4331,2.4511,2.3606,2.4059,3056,0
2016-09-14,2.3698,2.3968,2.3064,2.3064,9937,0
2016-09-15,2.3426,2.4964,2.3426,2.4511,21351,0
2016-09-16,2.4331,2.6139,2.3786,2.6139,39305,0
2016-09-19,2.623,2.6682,2.5326,2.5994,22977,0
2016-09-20,2.641,2.6592,2.5777,2.641,13676,0
2016-09-21,2.6592,2.7858,2.623,2.7858,37187,0
2016-09-22,2.8129,2.8129,2.6501,2.6501,27484,0
2016-09-23,2.6592,2.9746,2.6592,2.8672,26671,0
2016-09-26,2.8672,2.8672,2.7225,2.7767,11153,0
2016-09-27,2.8309,2.8762,2.7948,2.8672,7873,0
2016-09-28,2.8303,2.9133,2.775,2.7934,38424,0
2016-09-29,2.8192,2.851,2.7473,2.8026,10155,0
2016-09-30,2.8452,2.9133,2.738,2.8947,24745,0
2016-10-03,2.8947,2.8947,2.8205,2.8488,5130,0
2016-10-04,2.8947,2.9041,2.8118,2.8672,14520,0
2016-10-05,2.9225,2.9409,2.7961,2.8857,11288,0
2016-10-06,2.7784,2.9362,2.7658,2.9041,7767,0
2016-10-07,2.941,3.0472,2.8796,2.9963,16340,0
2016-10-10,3.0147,3.0691,2.834,2.9963,12963,0
2016-10-11,2.987,3.0423,2.9269,2.9963,3276,0
2016-10-12,2.9963,3.0237,2.8764,2.8857,12893,0
2016-10-13,2.8857,2.8857,2.7155,2.8211,12447,0
2016-10-14,2.8088,2.8929,2.8088,2.8118,10970,0
2016-10-17,2.5446,2.9686,2.5446,2.7934,7990,0
2016-10-18,2.6552,2.7934,2.6552,2.7749,9477,0
2016-10-19,2.6274,2.8211,2.6274,2.8026,17977,0
2016-10-20,2.6828,2.8026,2.6828,2.7842,1846,0
2016-10-21,2.6737,2.7658,2.6643,2.7289,20718,0
2016-10-24,2.7012,2.7934,2.6931,2.7658,12026,0
2016-10-25,2.7658,2.7658,2.6458,2.7104,9336,0
2016-10-26,2.6291,2.7934,2.6274,2.6367,11498,0
2016-10-27,2.6458,2.738,2.6182,2.6182,10238,0
2016-10-28,2.6091,2.7749,2.5998,2.5998,5738,0
2016-10-31,2.6458,2.6458,2.5814,2.6327,10195,0
2016-11-01,2.715,2.715,2.5076,2.5076,7160,0
2016-11-02,2.563,2.6737,2.4892,2.5851,32293,0
2016-11-03,2.5721,2.5721,2.5446,2.563,25556,0
2016-11-04,2.5261,2.6425,2.4902,2.5537,7627,0
2016-11-07,2.5352,2.5721,2.5352,2.5352,10713,0
2016-11-08,2.4892,2.5906,2.4892,2.5261,27624,0
2016-11-09,2.5261,2.563,2.4972,2.5261,56199,0
2016-11-10,2.4246,2.526,2.3509,2.4707,34976,0
2016-11-11,2.443,2.5814,2.443,2.4984,23680,0
2016-11-14,2.5537,2.6367,2.5262,2.5814,27111,0
2016-11-15,2.6274,2.738,2.5352,2.7289,8605,0
2016-11-16,2.6274,2.7197,2.6274,2.7197,10558,0
2016-11-17,2.7197,2.7197,2.6274,2.6827,25212,0
2016-11-18,2.7197,2.7279,2.563,2.6643,10487,0
2016-11-21,2.692,2.692,2.563,2.5814,30440,0
2016-11-22,2.6643,2.6643,2.5352,2.6643,34186,0
2016-11-23,2.5906,2.6737,2.4892,2.5537,39520,0
2016-11-25,2.6367,2.6367,2.6367,2.6367,109,0
2016-11-28,2.5906,2.6552,2.5906,2.6091,17600,0
2016-11-29,2.5906,2.6552,2.5906,2.6274,36595,0
2016-11-30,2.6136,2.6366,2.5446,2.5906,83217,0
2016-12-01,2.6235,2.6235,2.4984,2.5352,39794,0
2016-12-02,2.6182,2.6182,2.563,2.563,2565,0
2016-12-05,2.6091,2.6091,2.4062,2.48,94034,0
2016-12-06,2.5446,2.5446,2.4154,2.4246,90624,0
2016-12-07,2.1665,2.1665,1.724,1.7424,299146,0
2016-12-08,1.8438,1.8438,1.6594,1.6687,134966,0
2016-12-09,1.6687,1.7886,1.6594,1.6759,129647,0
2016-12-12,1.641,1.7056,1.6226,1.6226,172806,0
2016-12-13,1.6134,1.6594,1.5765,1.5765,142157,0
2016-12-14,1.5949,1.6318,1.5857,1.5949,299055,0
2016-12-15,1.5765,1.6871,1.5765,1.5949,143487,0
2016-12-16,1.5857,1.6502,1.5857,1.6502,92255,0
2016-12-19,1.6318,1.7056,1.6041,1.6134,230981,0
2016-12-20,1.6318,1.6318,1.5949,1.6133,100343,0
2016-12-21,1.6134,1.6134,1.5934,1.6041,90753,0
2016-12-22,1.5949,1.641,1.5857,1.5857,112390,0
2016-12-23,1.5949,1.6445,1.5672,1.6134,68772,0
2016-12-27,1.6134,1.641,1.5765,1.6134,93196,0
2016-12-28,1.6229,1.6897,1.6038,1.642,48470,0
2016-12-29,1.6325,1.642,1.5752,1.6325,139346,0
2016-12-30,1.642,1.6516,1.5942,1.6516,122526,0
2017-01-03,1.6516,1.6707,1.6325,1.6516,23844,0
2017-01-04,1.6707,1.7375,1.6516,1.6707,98187,0
2017-01-05,1.6423,1.6678,1.5942,1.6214,61270,0
2017-01-06,1.6134,1.6707,1.6134,1.6707,44800,0
2017-01-09,1.6992,1.7184,1.6516,1.6897,89476,0
2017-01-10,1.6992,1.7489,1.6516,1.6611,73642,0
2017-01-11,1.6802,1.7184,1.6611,1.6707,69965,0
2017-01-12,1.6897,1.7348,1.6516,1.7088,80507,0
2017-01-13,1.7375,1.7661,1.7194,1.7278,19850,0
2017-01-17,1.747,1.7852,1.7278,1.7852,61550,0
2017-01-18,1.7852,1.8234,1.7184,1.8043,20929,0
2017-01-19,1.8043,1.8234,1.7578,1.8138,45531,0
2017-01-20,1.7928,1.8425,1.7661,1.8043,38901,0
2017-01-23,1.8329,1.8329,1.7184,1.8329,184408,0
2017-01-24,1.8138,1.8615,1.7948,1.8138,151783,0
2017-01-25,1.8139,1.8234,1.7626,1.8234,19567,0
2017-01-26,1.8043,1.8138,1.7184,1.7757,28409,0
2017-01-27,1.7757,1.7852,1.7565,1.7852,29288,0
2017-01-30,1.8425,1.8425,1.7402,1.7852,81784,0
2017-01-31,1.7852,1.8138,1.7757,1.8138,69627,0
2017-02-01,1.7852,1.8043,1.7375,1.7948,24877,0
2017-02-02,1.7566,1.7948,1.7253,1.7948,38204,0
2017-02-03,1.747,1.7913,1.7184,1.7375,36372,0
2017-02-06,1.7661,1.7948,1.7114,1.7661,34832,0
2017-02-07,1.7565,1.7565,1.6897,1.7184,57099,0
2017-02-08,1.6992,1.7184,1.6611,1.6992,65317,0
2017-02-09,1.7278,1.7278,1.6767,1.7184,23500,0
2017-02-10,1.7088,1.8043,1.7088,1.7948,34080,0
2017-02-13,1.7757,1.8138,1.7221,1.7375,24070,0
2017-02-14,1.7278,1.7757,1.6992,1.7375,80058,0
2017-02-15,1.747,1.8138,1.7184,1.7661,161296,0
2017-02-16,1.7378,1.7852,1.7193,1.7375,36426,0
2017-02-17,1.7565,1.7909,1.6897,1.7565,66281,0
2017-02-21,1.7375,1.7703,1.7088,1.7278,48022,0
2017-02-22,1.747,1.747,1.7088,1.7375,43414,0
2017-02-23,1.7757,1.7757,1.7163,1.7661,35395,0
2017-02-24,1.7184,1.7375,1.7028,1.7088,150161,0
2017-02-27,1.7565,1.7852,1.7454,1.747,79813,0
2017-02-28,1.7278,1.7757,1.7184,1.7184,94505,0
2017-03-01,1.7184,1.7565,1.7088,1.7184,91632,0
2017-03-02,1.8138,1.8615,1.7375,1.7641,940208,0
2017-03-03,1.747,1.8329,1.747,1.7565,390294,0
2017-03-06,1.7661,1.8043,1.7565,1.7565,215324,0
2017-03-07,1.7948,1.802,1.6933,1.7184,664634,0
2017-03-08,1.747,1.747,1.6707,1.6707,194474,0
2017-03-09,1.6707,1.7852,1.6707,1.6992,190215,0
2017-03-10,1.7278,1.7565,1.6992,1.6992,75537,0
2017-03-13,1.697,1.7184,1.6897,1.6992,64651,0
2017-03-14,1.7278,1.7278,1.6802,1.7088,88852,0
2017-03-15,1.6038,1.642,1.4225,1.4797,1339851,0
2017-03-16,1.4702,1.5275,1.4702,1.5004,266651,0
2017-03-17,1.538,1.5466,1.4988,1.4988,199376,0
2017-03-20,1.5179,1.5179,1.4129,1.4319,223516,0
2017-03-21,1.4319,1.4701,1.3652,1.3746,439293,0
2017-03-22,1.3652,1.4797,1.3652,1.4129,243573,0
2017-03-23,1.4033,1.4406,1.3843,1.4033,95516,0
2017-03-24,1.3843,1.4319,1.3843,1.4129,109776,0
2017-03-27,1.4129,1.4319,1.3938,1.4034,48701,0
2017-03-28,1.3843,1.4319,1.3843,1.4129,47071,0
2017-03-29,1.4131,1.4516,1.4129,1.4516,35896,0
2017-03-30,1.4516,1.4903,1.4032,1.4806,17512,0
2017-03-31,1.4516,1.5001,1.4516,1.4903,62993,0
2017-04-03,1.5193,1.5193,1.471,1.5097,49127,0
2017-04-04,1.5193,1.6064,1.5001,1.529,52147,0
2017-04-05,1.5097,1.5193,1.4322,1.4806,55256,0
2017-04-06,1.4612,1.5581,1.4612,1.5483,49100,0
2017-04-07,1.5483,1.5483,1.529,1.529,23820,0
2017-04-10,1.5469,1.5483,1.529,1.529,32132,0
2017-04-11,1.5363,1.5387,1.529,1.529,8140,0
2017-04-12,1.529,1.5387,1.529,1.5387,17311,0
2017-04-13,1.535,1.535,1.4806,1.5,36032,0
2017-04-17,1.471,1.5193,1.471,1.5097,12022,0
2017-04-18,1.5097,1.5135,1.4806,1.4806,27491,0
2017-04-19,1.4674,1.5387,1.4612,1.5193,61008,0
2017-04-20,1.5483,1.5483,1.5,1.5,9998,0
2017-04-21,1.5097,1.5097,1.5,1.5,11018,0
2017-04-24,1.5,1.518,1.5,1.5,15035,0
2017-04-25,1.5024,1.5097,1.471,1.5,36526,0
2017-04-26,1.529,1.5387,1.471,1.529,71743,0
2017-04-27,1.5097,1.5483,1.471,1.4903,31907,0
2017-04-28,1.471,1.5387,1.4129,1.4322,120710,0
2017-05-01,1.4516,1.4871,1.4322,1.4612,6846,0
2017-05-02,1.4516,1.4516,1.3897,1.4419,107358,0
2017-05-03,1.4322,1.4516,1.4322,1.4322,13447,0
2017-05-04,1.4345,1.4419,1.4226,1.4322,11966,0
2017-05-05,1.4506,1.472,1.4322,1.4419,28306,0
2017-05-08,1.43,1.4517,1.4129,1.4517,7041,0
2017-05-09,1.4612,1.4806,1.4094,1.4806,52590,0
2017-05-10,1.4419,1.4806,1.4226,1.4516,17478,0
2017-05-11,1.4516,1.471,1.415,1.4705,8854,0
2017-05-12,1.4806,1.4903,1.4226,1.4612,65837,0
2017-05-15,1.4516,1.4903,1.4362,1.4879,17850,0
2017-05-16,1.4032,1.4419,1.3258,1.4226,214399,0
2017-05-17,1.4226,1.4612,1.3356,1.4516,96259,0
2017-05-18,1.415,1.471,1.415,1.4612,31758,0
2017-05-19,1.4516,1.4612,1.4516,1.4516,29895,0
2017-05-22,1.4419,1.5,1.4322,1.4806,64429,0
2017-05-23,1.4516,1.4999,1.4129,1.4226,49010,0
2017-05-24,1.4129,1.4806,1.3935,1.4516,104482,0
2017-05-25,1.4226,1.4516,1.3935,1.4516,3411,0
2017-05-26,1.4226,1.4516,1.4129,1.4226,32664,0
2017-05-30,1.4419,1.4419,1.4129,1.4322,18772,0
2017-05-31,1.4322,1.4322,1.3839,1.3935,40346,0
2017-06-01,1.3839,1.4419,1.3741,1.384,66113,0
2017-06-02,1.3355,1.4032,1.3355,1.3548,80756,0
2017-06-05,1.3451,1.3881,1.3355,1.3548,30126,0
2017-06-06,1.3451,1.3645,1.3258,1.3355,26826,0
2017-06-07,1.3492,1.3804,1.3355,1.3451,15911,0
2017-06-08,1.3355,1.3548,1.2678,1.287,83058,0
2017-06-09,1.3064,1.3064,1.2426,1.2678,65053,0
2017-06-12,1.2399,1.2572,1.1903,1.1903,127136,0
2017-06-13,1.1903,1.2484,1.1903,1.2484,34687,0
2017-06-14,1.2484,1.2484,1.1903,1.2121,55497,0
2017-06-15,1.1999,1.2387,1.1419,1.1904,89382,0
2017-06-16,1.1903,1.1999,1.1578,1.1795,213307,0
2017-06-19,1.186,1.229,1.1842,1.229,53586,0
2017-06-20,1.2387,1.2387,1.1709,1.1806,24619,0
2017-06-21,1.1807,1.2097,1.1709,1.1709,46137,0
2017-06-22,1.1709,1.2193,1.1709,1.1807,47540,0
2017-06-23,1.1807,1.1981,1.1743,1.1807,43324,0
2017-06-26,1.1709,1.23,1.164,1.1903,7457,0
2017-06-27,1.1807,1.1988,1.1418,1.1613,53678,0
2017-06-28,1.1721,1.1908,1.1416,1.1908,54798,0
2017-06-29,1.1822,1.2006,1.1514,1.181,25224,0
2017-06-30,1.1601,1.2794,1.1593,1.2498,52946,0
2017-07-03,1.2498,1.2794,1.2498,1.2695,11558,0
2017-07-05,1.3286,1.3679,1.2892,1.3679,53538,0
2017-07-06,1.3581,1.3581,1.2794,1.3384,148124,0
2017-07-07,1.3237,1.3483,1.3138,1.3286,8082,0
2017-07-10,1.3581,1.3679,1.2498,1.2498,124445,0
2017-07-11,1.24,1.2695,1.2203,1.2302,55193,0
2017-07-12,1.2449,1.2794,1.2449,1.2597,37099,0
2017-07-13,1.2795,1.299,1.2439,1.2498,35438,0
2017-07-14,1.2302,1.24,1.2105,1.2105,107428,0
2017-07-17,1.2006,1.2283,1.2006,1.2203,41707,0
2017-07-18,1.2006,1.2105,1.1908,1.1908,16847,0
2017-07-19,1.1908,1.2203,1.181,1.2105,127722,0
2017-07-20,1.2006,1.2302,1.181,1.2105,26529,0
2017-07-21,1.2203,1.2498,1.1908,1.2498,10973,0
2017-07-24,1.2302,1.2498,1.2006,1.2105,39289,0
2017-07-25,1.2203,1.2498,1.1908,1.2105,47165,0
2017-07-26,1.2105,1.2597,1.2105,1.24,27269,0
2017-07-27,1.247,1.2498,1.2105,1.2498,15044,0
2017-07-28,1.2302,1.24,1.2105,1.2105,25184,0
2017-07-31,1.2006,1.2302,1.181,1.2302,17878,0
2017-08-01,1.2203,1.2203,1.2105,1.2105,8753,0
2017-08-02,1.2105,1.2105,1.181,1.181,7738,0
2017-08-03,1.24,1.24,1.181,1.181,23187,0
2017-08-04,1.181,1.2006,1.181,1.181,14646,0
2017-08-07,1.181,1.24,1.181,1.2105,71429,0
2017-08-08,1.2105,1.2218,1.1711,1.181,154538,0
2017-08-09,1.1711,1.181,1.1613,1.1613,34323,0
2017-08-10,1.1613,1.1767,1.1514,1.1613,21247,0
2017-08-11,1.2498,1.2498,1.1022,1.1121,60987,0
2017-08-14,1.1121,1.1711,1.1121,1.1416,36240,0
2017-08-15,1.1416,1.1416,1.0333,1.0629,284189,0
2017-08-16,1.0825,1.0825,1.0235,1.053,216047,0
2017-08-17,1.0432,1.0432,1.0168,1.0333,41600,0
2017-08-18,1.0235,1.0334,1.0137,1.0235,72384,0
2017-08-21,1.0333,1.0333,1.0038,1.0235,42725,0
2017-08-22,1.0088,1.0333,1.0038,1.0333,30293,0
2017-08-23,1.0064,1.0235,1.0038,1.0235,18420,0
2017-08-24,1.0333,1.0333,1.0038,1.0235,14764,0
2017-08-25,1.0235,1.0432,1.0137,1.0235,68936,0
2017-08-28,1.0333,1.0333,1.0038,1.0038,66671,0
2017-08-29,0.9941,1.0137,0.9664,1.0137,65949,0
2017-08-30,0.994,1.0127,0.9792,0.9841,238530,0
2017-08-31,0.994,1.0038,0.9743,1.0038,58270,0
2017-09-01,1.0038,1.0038,0.9448,0.9743,54241,0
2017-09-05,0.9841,0.9841,0.9282,0.9448,90689,0
2017-09-06,0.9546,0.9546,0.9152,0.9448,200037,0
2017-09-07,0.9349,0.9821,0.9349,0.9448,108285,0
2017-09-08,0.9349,0.972,0.9152,0.9251,33195,0
2017-09-11,0.9251,0.9349,0.8365,0.9152,116425,0
2017-09-12,0.925,0.9841,0.925,0.9841,234137,0
2017-09-13,1.0038,1.0038,0.9349,0.994,147786,0
2017-09-14,0.9857,1.0432,0.9547,1.0432,526148,0
2017-09-15,1.053,1.0629,1.0137,1.0566,637226,0
2017-09-18,1.0706,1.1022,1.0432,1.1022,65936,0
2017-09-19,1.1121,1.2094,1.0825,1.1612,152608,0
2017-09-20,1.1317,1.1514,1.1022,1.1316,43210,0
2017-09-21,1.1022,1.1219,1.0333,1.0924,108403,0
2017-09-22,1.0825,1.181,1.0825,1.181,281381,0
2017-09-25,1.1711,1.1908,1.1318,1.181,128911,0
2017-09-26,1.181,1.1908,1.1701,1.181,143842,0
2017-09-27,1.1908,1.2498,1.1613,1.24,49659,0
2017-09-28,1.22,1.29,1.22,1.23,163782,0
2017-09-29,1.26,1.28,1.2276,1.25,121088,0
2017-10-02,1.25,1.2525,1.2,1.2525,108003,0
2017-10-03,1.24,1.28,1.24,1.25,27009,0
2017-10-04,1.26,1.4,1.25,1.29,208930,0
2017-10-05,1.31,1.31,1.22,1.27,47947,0
2017-10-06,1.26,1.29,1.22,1.29,16181,0
2017-10-09,1.3,1.3079,1.25,1.29,29715,0
2017-10-10,1.271,1.31,1.26,1.29,29276,0
2017-10-11,1.28,1.2998,1.265,1.28,28053,0
2017-10-12,1.28,1.29,1.27,1.27,25174,0
2017-10-13,1.31,1.31,1.22,1.28,68426,0
2017-10-16,1.29,1.29,1.24,1.24,3980,0
2017-10-17,1.22,1.2592,1.2,1.21,107044,0
2017-10-18,1.1657,1.22,1.1656,1.21,13351,0
2017-10-19,1.2,1.24,1.18,1.23,33456,0
2017-10-20,1.2,1.2,1.15,1.18,79471,0
2017-10-23,1.19,1.19,1.116,1.14,45642,0
2017-10-24,1.11,1.195,1.11,1.19,46631,0
2017-10-25,1.17,1.19,1.15,1.15,14180,0
2017-10-26,1.1409,1.1501,1.1146,1.14,12185,0
2017-10-27,1.16,1.2399,1.16,1.17,87747,0
2017-10-30,1.09,1.22,1.09,1.16,37674,0
2017-10-31,1.17,1.18,1.111,1.17,28572,0
2017-11-01,1.179,1.18,1.12,1.17,25209,0
2017-11-02,1.15,1.199,1.121,1.13,19377,0
2017-11-03,1.1301,1.146,1.12,1.1323,3835,0
2017-11-06,1.13,1.17,1.124,1.17,8088,0
2017-11-07,1.19,1.19,1.131,1.15,29456,0
2017-11-08,1.1382,1.19,1.13,1.19,55790,0
2017-11-09,1.15,1.19,1.12,1.17,140460,0
2017-11-10,1.1502,1.17,1.1423,1.17,6195,0
