Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.512,9.655,9.4739,9.655,147515,0
2005-02-28,9.715,9.78,9.4408,9.629,221346,0
2005-03-01,9.644,10.368,9.634,10.342,438540,0
2005-03-02,10.358,10.563,10.196,10.396,332828,0
2005-03-03,10.39,10.39,9.72,9.856,556228,0
2005-03-04,10.031,10.236,9.883,10.101,353229,0
2005-03-07,10.257,10.257,9.826,9.924,233814,0
2005-03-08,9.843,10.005,9.624,9.624,218955,0
2005-03-09,9.644,9.951,9.544,9.807,412805,0
2005-03-10,9.747,10.16,9.747,9.951,304450,0
2005-03-11,9.946,10.037,9.694,9.768,209651,0
2005-03-14,9.715,9.818,9.569,9.634,1165956,0
2005-03-15,9.61,9.912,9.61,9.832,252702,0
2005-03-16,9.933,10.037,9.655,9.856,422647,0
2005-03-17,9.4904,9.86,9.4846,9.752,969151,0
2005-03-18,9.801,9.946,9.544,9.812,1255094,0
2005-03-21,9.694,9.883,9.4846,9.818,499167,0
2005-03-22,9.883,9.99,9.758,9.78,249799,0
2005-03-23,9.837,9.837,9.673,9.707,788400,0
2005-03-24,9.752,9.86,9.667,9.715,322018,0
2005-03-28,9.72,9.832,9.694,9.715,528643,0
2005-03-29,9.673,10.133,9.624,9.883,643796,0
2005-03-30,9.951,10.191,9.894,10.145,477659,0
2005-03-31,10.294,10.53,10.107,10.413,969331,0
2005-04-01,10.413,10.52,9.917,10.224,468658,0
2005-04-04,10.273,10.428,10.112,10.257,523739,0
2005-04-05,10.352,10.481,10.257,10.358,595351,0
2005-04-06,10.422,10.696,10.315,10.434,938471,0
2005-04-07,10.481,10.621,10.224,10.54,471582,0
2005-04-08,10.638,10.638,10.145,10.145,392027,0
2005-04-11,10.181,10.311,10.077,10.176,328123,0
2005-04-12,10.081,10.551,9.964,10.456,528033,0
2005-04-13,10.525,10.563,9.917,10.014,231311,0
2005-04-14,10.058,10.133,9.843,9.86,319745,0
2005-04-15,10.008,10.014,9.575,9.715,476931,0
2005-04-18,9.512,9.912,9.502,9.907,267771,0
2005-04-19,9.951,10.364,9.877,10.176,439656,0
2005-04-20,10.185,10.224,9.818,9.818,381923,0
2005-04-21,10.008,10.052,9.883,10.019,222390,0
2005-04-22,10.085,10.085,9.575,9.651,281495,0
2005-04-25,9.796,9.796,9.564,9.624,328283,0
2005-04-26,9.673,9.715,9.4797,9.518,211474,0
2005-04-27,9.559,9.689,9.3999,9.638,295030,0
2005-04-28,9.528,9.655,9.3298,9.3346,173711,0
2005-04-29,9.4203,9.4505,9.0579,9.3736,240814,0
2005-05-02,9.4203,9.4846,9.3083,9.4846,136694,0
2005-05-03,9.3833,9.731,9.3833,9.629,339926,0
2005-05-04,9.677,9.707,9.4963,9.651,365305,0
2005-05-05,9.715,9.902,9.3794,9.883,691482,0
2005-05-06,9.889,9.951,9.534,9.785,318281,0
2005-05-09,9.856,10.176,9.747,10.176,371181,0
2005-05-10,10.185,10.251,9.843,10.019,374961,0
2005-05-11,10.156,10.257,9.894,10.257,456364,0
2005-05-12,10.282,10.563,10.037,10.219,331671,0
2005-05-13,10.064,10.277,9.902,10.101,218327,0
2005-05-16,10.128,10.563,9.985,10.551,407004,0
2005-05-17,10.563,10.638,10.263,10.525,245727,0
2005-05-18,10.642,10.862,10.567,10.84,277620,0
2005-05-19,11.322,12.251,11.194,11.924,1528247,0
2005-05-20,11.816,11.842,11.525,11.558,406919,0
2005-05-23,11.622,11.622,11.083,11.214,1142177,0
2005-05-24,11.266,11.34,11.071,11.232,626399,0
2005-05-25,11.13,11.174,11.033,11.071,381356,0
2005-05-26,11.153,11.184,10.936,11.101,293460,0
2005-05-27,11.221,11.266,10.901,11.254,399285,0
2005-05-31,11.305,11.356,11.136,11.136,408235,0
2005-06-01,11.054,11.31,11.033,11.248,743769,0
2005-06-02,11.27,11.409,11.147,11.305,521948,0
2005-06-03,11.334,11.415,11.266,11.34,463502,0
2005-06-06,11.329,11.329,11.174,11.214,331800,0
2005-06-07,11.286,11.468,11.221,11.236,495917,0
2005-06-08,11.301,11.568,10.765,10.89,404072,0
2005-06-09,10.84,11.451,10.691,11.44,375886,0
2005-06-10,11.44,11.512,11.174,11.221,225025,0
2005-06-13,11.586,11.586,11.188,11.236,901408,0
2005-06-14,11.329,11.468,11.221,11.232,511478,0
2005-06-15,11.305,11.305,10.787,10.844,729273,0
2005-06-16,10.759,11.023,10.696,11.003,495858,0
2005-06-17,10.856,10.952,10.728,10.776,649089,0
2005-06-20,10.755,10.828,10.605,10.787,442688,0
2005-06-21,10.799,10.974,10.608,10.684,346423,0
2005-06-22,10.92,11.101,10.792,10.952,367474,0
2005-06-23,10.98,11.174,10.573,10.615,490755,0
2005-06-24,10.567,10.669,10.3,10.3,360746,0
2005-06-27,10.396,10.674,10.3,10.402,228797,0
2005-06-28,10.44,10.601,10.342,10.509,307620,0
2005-06-29,10.545,10.608,10.434,10.525,285374,0
2005-06-30,10.563,10.605,10.139,10.176,256038,0
2005-07-01,10.208,10.236,9.883,10.008,489811,0
2005-07-05,9.951,10.32,9.894,10.32,456008,0
2005-07-06,10.347,10.492,10.273,10.368,414121,0
2005-07-07,10.368,10.906,10.052,10.828,585479,0
2005-07-08,10.856,10.867,10.459,10.765,205702,0
2005-07-11,10.792,11.184,10.755,11.136,310065,0
2005-07-12,11.197,11.242,11.028,11.147,449135,0
2005-07-13,11.203,11.286,10.765,10.969,319834,0
2005-07-14,11.003,11.101,10.551,10.642,354934,0
2005-07-15,10.642,11.064,10.475,10.828,307019,0
2005-07-18,10.873,10.92,10.594,10.701,205560,0
2005-07-19,10.828,11.028,10.765,10.901,172454,0
2005-07-20,10.824,10.824,10.263,10.744,455330,0
2005-07-21,10.744,10.765,10.332,10.332,126778,0
2005-07-22,10.332,10.642,10.32,10.605,447402,0
2005-07-25,10.601,10.642,10.347,10.368,150604,0
2005-07-26,10.422,10.525,10.288,10.396,200138,0
2005-07-27,10.434,10.434,10.214,10.326,247208,0
2005-07-28,10.332,10.52,10.332,10.463,180080,0
2005-07-29,10.39,10.54,10.326,10.497,166706,0
2005-08-01,10.525,10.691,10.024,10.15,582186,0
2005-08-02,10.101,10.413,9.994,10.181,316082,0
2005-08-03,10.156,10.267,9.818,9.837,337616,0
2005-08-04,10.019,10.139,9.741,9.843,564107,0
2005-08-05,9.775,9.907,9.634,9.726,236671,0
2005-08-08,9.796,9.979,9.726,9.928,441697,0
2005-08-09,10.005,10.052,9.85,9.951,271957,0
2005-08-10,9.994,10.481,9.951,10.267,421238,0
2005-08-11,10.247,10.492,10.181,10.326,322704,0
2005-08-12,10.358,10.633,10.17,10.456,371836,0
2005-08-15,10.428,10.776,10.294,10.776,559269,0
2005-08-16,10.601,10.679,10.352,10.434,694514,0
2005-08-17,10.39,10.633,10.224,10.567,307211,0
2005-08-18,10.776,11.054,10.589,10.963,510561,0
2005-08-19,10.91,11.221,10.91,11.101,344342,0
2005-08-22,11.101,11.291,11.101,11.291,571335,0
2005-08-23,11.28,11.28,10.92,11.141,293726,0
2005-08-24,11.107,11.26,10.809,11.071,346847,0
2005-08-25,11.033,11.236,11.003,11.159,275031,0
2005-08-26,11.153,11.153,10.805,10.862,209498,0
2005-08-29,10.856,11.107,10.545,11.097,466697,0
2005-08-30,11.044,11.169,10.776,10.931,288455,0
2005-08-31,11.033,11.329,10.856,11.317,424231,0
2005-09-01,11.236,11.38,10.642,10.707,684170,0
2005-09-02,10.647,10.867,10.551,10.75,231493,0
2005-09-06,10.776,11.203,10.674,11.163,384660,0
2005-09-07,11.136,11.153,10.792,10.998,249895,0
2005-09-08,10.993,11.016,10.805,11.011,169231,0
2005-09-09,11.016,11.039,10.844,10.993,130819,0
2005-09-12,11.016,11.184,10.765,11.059,188902,0
2005-09-13,10.998,11.023,10.744,10.925,213351,0
2005-09-14,10.867,11.028,10.75,10.759,278418,0
2005-09-15,10.755,10.92,10.674,10.856,417478,0
2005-09-16,10.925,11.266,10.89,10.98,1499148,0
2005-09-19,10.952,11.101,10.663,10.851,330657,0
2005-09-20,10.867,11.008,10.417,10.486,489220,0
2005-09-21,9.917,9.968,8.4823,8.5783,2107815,0
2005-09-22,8.5783,8.7505,8.3161,8.6974,770745,0
2005-09-23,8.7414,9.0349,8.4237,9.002,494103,0
2005-09-26,8.9916,9.677,8.9389,9.1149,1037454,0
2005-09-27,9.1149,9.4632,9.0721,9.3142,558731,0
2005-09-28,9.3142,9.3346,8.8209,9.0769,786612,0
2005-09-29,9.019,9.3395,8.9493,9.3346,409871,0
2005-09-30,9.3794,9.661,9.2626,9.395,438842,0
2005-10-03,9.3668,9.677,9.3395,9.3892,216532,0
2005-10-04,9.395,9.634,9.2801,9.4096,2174405,0
2005-10-05,9.4096,9.715,9.2733,9.4963,711810,0
2005-10-06,9.2859,9.715,9.2073,9.3999,1266751,0
2005-10-07,9.4505,9.569,9.319,9.4505,539651,0
2005-10-10,9.3999,9.4408,9.002,9.0512,998044,0
2005-10-11,9.1372,9.2684,8.986,9.1574,451720,0
2005-10-12,9.0987,9.167,8.6701,8.8521,1024287,0
2005-10-13,8.9016,9.2332,8.8792,9.167,483714,0
2005-10-14,9.1266,9.2626,8.8363,9.1728,606982,0
2005-10-17,9.2506,9.2506,8.7932,9.0465,515190,0
2005-10-18,8.986,9.0133,8.5633,8.6063,540528,0
2005-10-19,8.5582,8.9332,8.3754,8.9332,751654,0
2005-10-20,8.8144,8.869,8.5313,8.6865,545415,0
2005-10-21,8.6338,8.8587,8.5363,8.6491,323120,0
2005-10-24,8.6974,9.019,8.4616,8.831,272179,0
2005-10-25,8.8735,8.8735,8.4289,8.6491,295193,0
2005-10-26,8.6063,8.7986,8.5257,8.5783,249507,0
2005-10-27,8.5205,8.6163,8.1456,8.1563,277035,0
2005-10-28,8.2253,8.4879,8.0332,8.4823,450116,0
2005-10-31,8.2951,8.6226,8.2951,8.4936,523504,0
2005-11-01,8.3918,8.5098,8.3002,8.4616,304841,0
2005-11-02,8.3975,9.167,8.349,9.1216,492946,0
2005-11-03,9.1843,9.575,8.4823,9.0293,393409,0
2005-11-04,9.094,9.2626,8.7986,9.0512,466844,0
2005-11-07,8.9757,9.3142,8.869,9.2073,289319,0
2005-11-08,9.2859,9.3453,8.9221,9.0076,216043,0
2005-11-09,9.0625,9.3142,8.9174,9.1035,190148,0
2005-11-10,9.167,9.167,8.7663,9.1216,328591,0
2005-11-11,9.1372,9.1372,8.9119,9.0076,267321,0
2005-11-14,9.0769,9.395,9.0769,9.2918,318200,0
2005-11-15,9.2295,9.24,8.7305,8.7359,261002,0
2005-11-16,8.7359,8.9221,8.6755,8.9016,238426,0
2005-11-17,8.3334,8.7986,8.2308,8.5419,843132,0
2005-11-18,8.692,8.9277,8.5363,8.7663,448493,0
2005-11-21,8.7305,8.9435,8.5205,8.8792,257833,0
2005-11-22,8.8144,8.9016,8.7075,8.746,266672,0
2005-11-23,8.6974,8.8848,8.6974,8.7663,194983,0
2005-11-25,8.7022,9.0674,8.692,8.8087,106233,0
2005-11-28,8.8951,8.9016,8.5633,8.5946,251565,0
2005-11-29,8.6338,8.7552,8.3115,8.3377,316920,0
2005-11-30,8.3278,8.4032,7.9419,8.0054,734574,0
2005-12-01,7.8666,8.4616,7.8666,8.4068,468114,0
2005-12-02,8.3598,8.842,8.3377,8.7359,438197,0
2005-12-05,8.6755,8.842,8.5419,8.831,543449,0
2005-12-06,8.8895,9.2295,8.842,9.0293,371258,0
2005-12-07,8.954,9.4262,8.9332,8.9757,473068,0
2005-12-08,8.9757,9.2859,8.7663,8.9332,230302,0
2005-12-09,8.9332,9.1035,8.8363,8.9389,446975,0
2005-12-12,8.9221,9.1949,8.8209,9.0579,321866,0
2005-12-13,9.0349,9.0349,8.6281,8.692,284178,0
2005-12-14,8.7414,8.869,8.7305,8.7774,240539,0
2005-12-15,8.7139,8.7139,8.2466,8.5739,363041,0
2005-12-16,8.5892,8.7022,8.4716,8.5633,522223,0
2005-12-19,8.5633,8.5739,8.2253,8.2466,324521,0
2005-12-20,8.2631,8.3975,8.1563,8.2844,304044,0
2005-12-21,8.2631,8.3867,8.1725,8.2253,254262,0
2005-12-22,8.29,8.3754,8.1675,8.3221,159577,0
2005-12-23,8.3278,8.4289,8.3221,8.3867,67434,0
2005-12-27,8.349,8.4345,8.1675,8.1675,188431,0
2005-12-28,8.2253,8.4616,8.2253,8.4559,239073,0
2005-12-29,8.4032,8.4936,8.3278,8.3811,155049,0
2005-12-30,8.3918,8.4616,8.2631,8.3975,177007,0
2006-01-03,8.4879,8.4879,8.0272,8.2046,245333,0
2006-01-04,8.0702,8.2253,8.0595,8.0756,298613,0
2006-01-05,7.8666,8.2146,7.8666,8.1504,323740,0
2006-01-06,8.1563,8.3754,8.0551,8.2686,473471,0
2006-01-09,8.2524,8.2951,8.1504,8.2253,319065,0
2006-01-10,8.2415,8.3598,8.1504,8.29,358670,0
2006-01-11,8.2466,8.3754,8.2146,8.2631,282095,0
2006-01-12,8.3115,8.3115,8.0551,8.096,279052,0
2006-01-13,8.0551,8.2686,8.0551,8.1989,209587,0
2006-01-17,8.096,8.2202,7.7755,8.0388,451980,0
2006-01-18,7.9363,8.2579,7.8722,8.1777,365230,0
2006-01-19,8.1777,8.349,8.1456,8.2579,208829,0
2006-01-20,8.3161,8.3699,8.0595,8.0809,265394,0
2006-01-23,8.0756,8.0908,7.7811,7.8352,639423,0
2006-01-24,7.8666,8.0494,7.8453,7.9307,343467,0
2006-01-25,7.9143,8.0166,7.5178,7.5556,657248,0
2006-01-26,7.6141,7.8666,7.6141,7.8396,318923,0
2006-01-27,7.8453,7.9256,7.8187,7.8772,192682,0
2006-01-30,7.8772,7.9419,7.8501,7.8979,304254,0
2006-01-31,7.8979,7.9092,7.5882,7.6738,674730,0
2006-02-01,7.6795,7.7811,7.5775,7.7755,334751,0
2006-02-02,8.1341,8.4237,8.1341,8.2579,625769,0
2006-02-03,8.2253,8.3598,8.1877,8.2202,387262,0
2006-02-06,8.1824,8.2579,7.7919,8.1072,486104,0
2006-02-07,8.0756,8.1725,7.5826,7.8396,619513,0
2006-02-08,7.8187,8.0858,7.8187,7.9845,252503,0
2006-02-09,7.9634,8.1399,7.9092,7.9521,462698,0
2006-02-10,7.9256,8.0166,7.8828,7.9521,153047,0
2006-02-13,7.888,7.9634,7.8396,7.92,211608,0
2006-02-14,7.9038,8.2046,7.9038,8.1179,436344,0
2006-02-15,8.096,8.1563,8.0551,8.1504,350099,0
2006-02-16,8.1563,8.2146,7.9363,8.0551,288482,0
2006-02-17,8.1072,8.1072,7.7755,7.8238,359528,0
2006-02-21,7.8076,7.979,7.7535,7.7755,288146,0
2006-02-22,7.7755,8.0054,7.7479,7.888,203372,0
2006-02-23,7.9143,7.9363,7.7535,7.8501,323125,0
2006-02-24,7.8187,7.9634,7.7265,7.9521,212766,0
2006-02-27,7.9521,8.0225,7.8396,7.8666,435308,0
2006-02-28,7.8187,7.8979,7.6795,7.7163,351270,0
2006-03-01,7.7215,7.7649,7.5342,7.5939,1058710,0
2006-03-02,7.619,7.619,7.3422,7.3422,1076944,0
2006-03-03,7.4814,7.5178,7.3997,7.4432,758803,0
2006-03-06,7.5072,7.5072,7.347,7.4915,953864,0
2006-03-07,7.4864,7.5342,7.4375,7.4432,268015,0
2006-03-08,7.4375,7.6849,7.3362,7.6686,307362,0
2006-03-09,7.7215,7.7215,7.5882,7.6467,256558,0
2006-03-10,7.6795,7.9363,7.6795,7.9143,314182,0
2006-03-13,7.9683,8.0858,7.92,8.0551,482689,0
2006-03-14,8.0551,8.1235,7.9576,8.1179,384145,0
2006-03-15,8.1341,8.29,8.0595,8.2524,354031,0
2006-03-16,7.8979,8.3918,7.8979,8.1504,504346,0
2006-03-17,8.2094,8.2787,7.9845,8.0858,902914,0
2006-03-20,8.1179,8.2094,7.9634,8.0644,663682,0
2006-03-21,8.096,8.1015,7.9419,8.0166,682639,0
2006-03-22,7.9634,8.0436,7.6361,7.9363,696049,0
2006-03-23,7.9092,8.096,7.8828,8.0809,247448,0
2006-03-24,8.0644,8.0809,7.9419,8.0054,305667,0
2006-03-27,7.9845,8.0166,7.7969,7.856,486729,0
2006-03-28,7.8132,7.9307,7.7428,7.7811,361901,0
2006-03-29,7.7863,7.9845,7.7863,7.9735,433578,0
2006-03-30,8.0272,8.0756,7.8609,7.9307,381704,0
2006-03-31,7.9845,8.0595,7.9576,8.0595,417203,0
2006-04-03,8.0595,8.0595,7.8187,7.8666,298141,0
2006-04-04,7.8609,7.9634,7.7811,7.8238,226617,0
2006-04-05,7.8666,7.8666,7.7008,7.7479,211945,0
2006-04-06,7.6574,7.8132,7.5123,7.8076,739656,0
2006-04-07,7.8609,7.9038,7.6907,7.7112,757454,0
2006-04-10,7.7314,7.8187,7.4864,7.6795,968157,0
2006-04-11,7.7215,7.9092,7.6248,7.7479,627778,0
2006-04-12,7.7479,7.8924,7.5072,7.6738,731027,0
2006-04-13,7.6849,7.8187,7.6248,7.7811,271596,0
2006-04-17,7.8076,7.8396,7.5662,7.5939,377837,0
2006-04-18,7.6083,7.8295,7.5721,7.8295,283947,0
2006-04-19,7.8609,7.8772,7.7163,7.8076,248836,0
2006-04-20,7.8018,7.8979,7.7535,7.8666,191313,0
2006-04-21,7.8772,7.8772,7.6907,7.7314,299816,0
2006-04-24,7.7065,7.7065,7.545,7.6083,273418,0
2006-04-25,7.6083,7.6957,7.5237,7.6574,280496,0
2006-04-26,7.6467,7.8772,7.5662,7.7969,337996,0
2006-04-27,7.7698,7.9363,7.7215,7.8187,453451,0
2006-04-28,7.8018,8.0436,7.7373,8.0332,432145,0
2006-05-01,8.0494,8.2046,8.0388,8.1341,389201,0
2006-05-02,8.1675,8.2253,8.1341,8.2253,383453,0
2006-05-03,8.2094,8.2524,8.1399,8.1989,624278,0
2006-05-04,8.1563,8.1824,7.92,8.0702,252352,0
2006-05-05,8.0551,8.2308,7.979,8.0332,404129,0
2006-05-08,7.9735,8.0054,7.8352,7.856,461366,0
2006-05-09,7.8238,7.8772,7.7649,7.8018,275264,0
2006-05-10,7.7535,7.8453,7.6849,7.7811,200168,0
2006-05-11,7.7755,7.7919,7.5775,7.6686,198743,0
2006-05-12,7.6248,7.6248,7.3734,7.4268,175004,0
2006-05-15,7.3678,7.4111,7.2233,7.3527,223985,0
2006-05-16,7.3201,7.4055,7.2503,7.2879,180713,0
2006-05-17,7.2446,7.347,7.1537,7.2824,210874,0
2006-05-18,7.4211,8.1675,7.3678,8.1563,851202,0
2006-05-19,8.1399,8.3975,7.9038,8.0908,692411,0
2006-05-22,8.0809,8.1235,7.7969,8.0113,381976,0
2006-05-23,8.0004,8.0756,7.8018,7.8132,275676,0
2006-05-24,7.7811,8.0113,7.7163,7.8828,313468,0
2006-05-25,7.9038,8.1504,7.8666,8.1179,293006,0
2006-05-26,8.1179,8.1563,7.8828,7.9256,161865,0
2006-05-30,7.8828,7.9419,7.6248,7.6361,379223,0
2006-05-31,7.6248,8.1341,7.6248,7.8772,613315,0
2006-06-01,7.8979,7.9038,7.7373,7.8295,415924,0
2006-06-02,7.8295,7.9634,7.6083,7.6795,409353,0
2006-06-05,7.6795,7.7479,7.4708,7.4814,477879,0
2006-06-06,7.5123,7.8453,7.3582,7.8352,487991,0
2006-06-07,7.7698,7.9419,7.5882,7.7065,289863,0
2006-06-08,7.6248,7.9038,7.5342,7.7535,382742,0
2006-06-09,7.6795,7.8772,7.6467,7.663,216814,0
2006-06-12,7.6361,7.6574,7.2076,7.2076,411108,0
2006-06-13,7.1756,7.4432,7.132,7.1592,368403,0
2006-06-14,7.1592,7.3201,7.1171,7.2446,269445,0
2006-06-15,7.2503,7.5022,7.1643,7.4708,396583,0
2006-06-16,7.4375,7.5394,7.2503,7.3836,960122,0
2006-06-19,7.3627,7.4375,7.0461,7.1592,297971,0
2006-06-20,7.138,7.2133,6.9883,6.9883,294919,0
2006-06-21,6.9231,7.1806,6.9231,7.132,392020,0
2006-06-22,7.095,7.1917,7.0147,7.1698,308505,0
2006-06-23,7.2233,7.2233,7.0403,7.1171,166175,0
2006-06-26,7.1592,7.2879,7.1171,7.2766,200294,0
2006-06-27,7.2554,7.3678,7.0512,7.0789,168119,0
2006-06-28,7.1171,7.1698,7.0147,7.1427,149752,0
2006-06-29,7.1479,7.3678,6.9883,7.3678,473664,0
2006-06-30,7.3678,7.545,7.2339,7.5237,948504,0
2006-07-03,7.4488,7.5662,7.4055,7.5072,198822,0
2006-07-05,7.4432,7.5826,7.3362,7.4268,206402,0
2006-07-06,7.4539,7.5662,7.4325,7.5394,196890,0
2006-07-07,7.5072,7.5499,7.3836,7.4111,216411,0
2006-07-10,7.3997,7.6248,7.3997,7.545,218105,0
2006-07-11,7.4915,7.5499,7.1698,7.5237,233273,0
2006-07-12,7.4915,7.4966,7.2446,7.2554,228404,0
2006-07-13,7.2446,7.2446,6.859,6.8909,595125,0
2006-07-14,6.8746,6.9022,6.6297,6.752,408920,0
2006-07-17,6.7734,6.8325,6.6554,6.7363,307818,0
2006-07-18,6.7677,6.843,6.5373,6.6554,343865,0
2006-07-19,6.6766,6.9941,6.5373,6.913,335599,0
2006-07-20,6.9022,6.9769,6.6182,6.6339,225110,0
2006-07-21,6.5964,6.6718,6.4786,6.5209,332366,0
2006-07-24,6.5323,6.7465,6.5323,6.725,273411,0
2006-07-25,6.7087,6.9337,6.5586,6.843,467586,0
2006-07-26,6.8056,6.9499,6.6823,6.9186,336354,0
2006-07-27,6.7786,6.9557,6.4839,6.4996,407624,0
2006-07-28,6.5102,6.8274,6.5102,6.7734,244410,0
2006-07-31,6.6076,6.6452,6.5323,6.5537,437504,0
2006-08-01,6.5323,6.5323,6.1999,6.2105,482417,0
2006-08-02,6.2539,6.3073,6.1194,6.2853,280335,0
2006-08-03,6.1037,6.1037,5.9211,6.0119,524755,0
2006-08-04,6.0769,6.3237,6.0119,6.0604,520159,0
2006-08-07,6.044,6.044,5.8942,5.9431,504585,0
2006-08-08,5.9757,5.9856,5.8195,5.8622,448742,0
2006-08-09,5.8994,6.0981,5.7445,5.7551,426195,0
2006-08-10,5.7283,5.9593,5.7283,5.9374,302172,0
2006-08-11,5.9538,5.9651,5.7928,5.8838,292256,0
2006-08-14,5.8942,6.0119,5.8462,5.8942,301379,0
2006-08-15,6.044,6.3552,6.044,6.3343,360419,0
2006-08-16,6.3343,6.4197,6.2269,6.3017,220731,0
2006-08-17,6.1037,6.5052,6.0981,6.4996,268117,0
2006-08-18,6.5429,6.5429,6.3552,6.4676,450371,0
2006-08-21,6.4141,6.4576,6.3658,6.4141,682343,0
2006-08-22,6.3872,6.4576,6.35,6.3921,329347,0
2006-08-23,6.3821,6.4141,6.2375,6.3073,477323,0
2006-08-24,6.3129,6.3395,6.1679,6.2162,645962,0
2006-08-25,6.1679,6.2328,6.0819,6.0932,433228,0
2006-08-28,6.0819,6.3552,6.0769,6.1621,875469,0
2006-08-29,6.1679,6.1943,6.0178,6.0554,534660,0
2006-08-30,6.0819,6.1359,6.0064,6.0498,413307,0
2006-08-31,6.0874,6.1943,5.9757,6.044,549273,0
2006-09-01,6.0981,6.1999,6.0227,6.1464,374664,0
2006-09-05,6.1724,6.4576,6.1359,6.4576,547077,0
2006-09-06,6.3921,6.4676,6.318,6.4523,827071,0
2006-09-07,6.3872,6.4197,6.0662,6.0874,531747,0
2006-09-08,6.0932,6.2162,5.9963,6.1679,425599,0
2006-09-11,6.1151,6.398,6.1151,6.3552,242484,0
2006-09-12,6.3395,7.1756,6.3395,7.1479,940866,0
2006-09-13,7.2879,7.315,7.1171,7.315,719396,0
2006-09-14,7.2609,7.3627,7.1592,7.3582,317948,0
2006-09-15,7.3949,7.4966,7.2182,7.2554,662316,0
2006-09-18,7.2076,7.4163,7.1592,7.3307,189334,0
2006-09-19,7.4163,7.5775,7.2339,7.4708,702682,0
2006-09-20,7.5662,7.7163,7.4864,7.6361,497691,0
2006-09-21,7.6957,7.8076,7.5123,7.5939,461105,0
2006-09-22,7.6083,7.6083,7.2503,7.3734,320925,0
2006-09-25,7.4163,7.8453,7.3582,7.7755,541976,0
2006-09-26,7.7428,8.0225,7.7428,7.8772,712727,0
2006-09-27,7.8609,7.8609,7.7215,7.7535,676396,0
2006-09-28,7.8018,8.0858,7.7265,8.0858,1295816,0
2006-09-29,8.1015,8.1015,7.6849,7.7314,708483,0
2006-10-02,7.7008,8.0166,7.663,7.8453,471074,0
2006-10-03,7.7969,7.9419,7.5939,7.8924,553311,0
2006-10-04,7.9363,8.1456,7.9256,8.1456,373483,0
2006-10-05,8.1399,8.2415,7.9363,8.1341,789415,0
2006-10-06,8.0756,8.1675,8.0054,8.1293,274646,0
2006-10-09,8.2308,8.3652,8.1619,8.3541,536922,0
2006-10-10,8.3867,8.4289,8.1675,8.2524,389897,0
2006-10-11,8.2094,8.3115,8.1015,8.1877,432683,0
2006-10-12,8.2202,8.4237,8.1341,8.2579,379662,0
2006-10-13,8.2046,8.5156,8.2046,8.4879,493395,0
2006-10-16,8.4879,8.5837,8.349,8.4451,395303,0
2006-10-17,8.3867,8.4879,8.1179,8.2686,299766,0
2006-10-18,8.3598,8.5783,8.3334,8.4823,465040,0
2006-10-19,8.4126,8.4823,8.1456,8.2094,292727,0
2006-10-20,8.2631,8.3652,8.1619,8.2361,381132,0
2006-10-23,8.1725,8.3377,8.0388,8.2146,344153,0
2006-10-24,8.1877,8.3002,8.1015,8.1341,668817,0
2006-10-25,8.1127,8.2579,7.92,8.0551,808186,0
2006-10-26,8.1293,8.4182,8.0054,8.3975,333849,0
2006-10-27,8.349,8.4068,8.1235,8.1293,257118,0
2006-10-30,8.1072,8.3811,7.9892,8.3652,458151,0
2006-10-31,8.3541,8.3811,8.2308,8.3221,348834,0
2006-11-01,8.3334,8.3334,8.0004,8.0858,785865,0
2006-11-02,7.9892,8.29,7.8772,8.2524,804905,0
2006-11-03,8.2736,8.3115,7.9521,8.0436,424144,0
2006-11-06,8.096,8.2951,8.0388,8.2579,355772,0
2006-11-07,8.2736,8.4182,8.2094,8.2308,244088,0
2006-11-08,8.1877,8.5257,8.1563,8.5205,386873,0
2006-11-09,8.5257,8.5363,8.4289,8.5156,797172,0
2006-11-10,8.4879,8.7139,8.4772,8.6538,664782,0
2006-11-13,8.6755,8.7505,8.5363,8.5946,378393,0
2006-11-14,8.6,9.0769,8.6,8.986,703036,0
2006-11-15,8.9119,9.1459,8.9016,9.0247,608728,0
2006-11-16,8.1341,8.3002,7.5882,7.8772,2857932,0
2006-11-17,7.8609,7.9363,7.6738,7.92,1015379,0
2006-11-20,7.9256,7.9307,7.7649,7.8501,988326,0
2006-11-21,7.8187,7.8238,7.6686,7.7314,392811,0
2006-11-22,7.7215,7.7649,7.6361,7.6849,356546,0
2006-11-24,7.663,7.759,7.5996,7.7163,170036,0
2006-11-27,7.6907,7.7373,7.5123,7.5721,964905,0
2006-11-28,7.5237,7.8453,7.5123,7.7969,849619,0
2006-11-29,7.8352,7.888,7.6248,7.663,476744,0
2006-11-30,7.8295,8.1179,7.8132,7.979,1105618,0
2006-12-01,8.0054,8.0225,7.8238,7.8979,864061,0
2006-12-04,7.9092,8.0113,7.856,7.9038,899186,0
2006-12-05,7.9419,8.0225,7.8453,7.8979,473697,0
2006-12-06,7.8396,7.8924,7.7373,7.8238,705941,0
2006-12-07,7.8132,7.8609,7.619,7.7215,973246,0
2006-12-08,7.6467,7.6738,7.5775,7.6467,549570,0
2006-12-11,7.6522,7.6849,7.5996,7.6522,275295,0
2006-12-12,7.6361,7.6411,7.4759,7.5178,502403,0
2006-12-13,7.5775,7.7065,7.5072,7.5826,543449,0
2006-12-14,7.5939,7.6361,7.4814,7.5123,282407,0
2006-12-15,7.5178,7.6795,7.4966,7.5342,966159,0
2006-12-18,7.5342,7.6248,7.1171,7.1222,773823,0
2006-12-19,7.0512,7.1962,6.9499,7.1806,700557,0
2006-12-20,7.1643,7.2233,7.0789,7.2076,425535,0
2006-12-21,7.1863,7.2339,6.9608,6.9883,426423,0
2006-12-22,6.9557,7.0512,6.9392,6.9941,215906,0
2006-12-26,6.972,7.0682,6.8853,6.9186,354849,0
2006-12-27,6.9444,7.0512,6.913,7.0512,430077,0
2006-12-28,7.0198,7.0512,6.9499,7.0041,301582,0
2006-12-29,7.0147,7.0147,6.6718,6.7415,1181734,0
2007-01-03,6.8005,6.9883,6.7465,6.913,633420,0
2007-01-04,6.575,6.5856,6.3764,6.4839,2669787,0
2007-01-05,6.4626,6.6823,6.447,6.6182,1196079,0
2007-01-08,6.5964,6.6718,6.516,6.6497,674454,0
2007-01-09,6.6397,6.6823,6.5586,6.6452,754139,0
2007-01-10,6.575,6.6452,6.5644,6.6452,730227,0
2007-01-11,6.6554,6.913,6.6554,6.8802,602920,0
2007-01-12,6.8853,7.0789,6.8695,7.0789,774958,0
2007-01-16,7.095,7.1115,6.9186,7.0198,613299,0
2007-01-17,7.0041,7.0348,6.9608,6.9941,501382,0
2007-01-18,6.972,7.0625,6.913,6.9499,862230,0
2007-01-19,6.9499,7.0348,6.8111,7.0097,756782,0
2007-01-22,7.0097,7.0097,6.7786,6.7786,505813,0
2007-01-23,6.7566,6.8853,6.752,6.8376,852634,0
2007-01-24,6.8483,6.9499,6.8056,6.8967,398805,0
2007-01-25,6.8909,6.9828,6.752,6.7899,357229,0
2007-01-26,6.7899,6.8533,6.6823,6.8056,264314,0
2007-01-29,6.7734,6.8219,6.6554,6.7145,293516,0
2007-01-30,6.7363,6.7566,6.6397,6.6823,320621,0
2007-01-31,6.6876,6.913,6.6497,6.8645,376080,0
2007-02-01,6.9022,6.9828,6.8376,6.9337,568315,0
2007-02-02,6.9337,6.9883,6.8695,6.9186,268367,0
2007-02-05,6.8853,6.9337,6.8111,6.8802,310444,0
2007-02-06,6.8967,6.9073,6.752,6.8967,339507,0
2007-02-07,6.9186,6.9186,6.7949,6.8853,477683,0
2007-02-08,6.859,7.3997,6.859,7.3949,639097,0
2007-02-09,7.3627,7.4539,7.2182,7.3257,515165,0
2007-02-12,7.2824,7.4864,7.2233,7.3257,446152,0
2007-02-13,7.3257,7.6467,7.3257,7.6305,920891,0
2007-02-14,7.6248,7.6849,7.6083,7.6305,685997,0
2007-02-15,7.6248,7.6849,7.619,7.6248,554787,0
2007-02-16,7.6248,7.6957,7.6248,7.6686,331680,0
2007-02-20,7.6411,7.8979,7.6248,7.8722,334084,0
2007-02-21,7.8018,7.8018,7.6141,7.7065,483075,0
2007-02-22,7.6849,7.759,7.6083,7.7373,315704,0
2007-02-23,7.7163,7.8396,7.6248,7.7698,291829,0
2007-02-26,7.7811,7.8828,7.7373,7.8828,473966,0
2007-02-27,7.7373,7.7811,7.4915,7.5072,921090,0
2007-02-28,7.4864,7.5178,7.3044,7.3836,747703,0
2007-03-01,7.3678,7.6248,7.266,7.5178,1049040,0
2007-03-02,7.4488,7.6039,7.3734,7.3836,987244,0
2007-03-05,7.2766,7.3678,7.0147,7.0512,780297,0
2007-03-06,7.1479,7.229,7.0198,7.0682,1042466,0
2007-03-07,7.0512,7.1266,6.8645,7.0041,775989,0
2007-03-08,7.0844,7.1266,6.9499,7.0147,1194104,0
2007-03-09,7.0844,7.0844,6.913,6.9444,410315,0
2007-03-12,6.9499,7.1537,6.9499,7.132,339855,0
2007-03-13,7.0682,7.0895,6.8219,6.8274,569374,0
2007-03-14,6.7677,6.8376,6.6076,6.8005,610812,0
2007-03-15,6.7363,6.9022,6.7202,6.8162,332598,0
2007-03-16,6.8111,6.9769,6.784,6.9557,568192,0
2007-03-19,7.0403,7.0512,6.9663,7.0254,591233,0
2007-03-20,7.0304,7.2182,6.9499,7.1756,563347,0
2007-03-21,7.2446,7.9845,7.1427,7.8501,1830336,0
2007-03-22,7.8772,7.9307,7.7649,7.7969,881492,0
2007-03-23,7.7969,8.1934,7.7919,8.1504,1113643,0
2007-03-26,8.1725,8.3598,8.0908,8.1235,746351,0
2007-03-27,8.1127,8.1877,8.0004,8.1563,604450,0
2007-03-28,8.1341,8.2146,8.0332,8.0702,967887,0
2007-03-29,8.1456,8.2361,8.0809,8.1824,579767,0
2007-03-30,8.1675,8.3541,8.1619,8.2951,431399,0
2007-04-02,8.2686,8.3975,8.2686,8.3918,385290,0
2007-04-03,8.4068,8.6,8.4032,8.5837,511957,0
2007-04-04,8.5098,8.5739,8.4402,8.4772,568671,0
2007-04-05,8.4936,8.7239,8.4508,8.6755,915433,0
2007-04-09,8.6637,8.692,8.2146,8.5313,979441,0
2007-04-10,8.4936,8.6,8.4068,8.4451,496154,0
2007-04-11,8.4559,8.5533,8.3541,8.466,621622,0
2007-04-12,8.5043,8.6,8.3115,8.5363,592158,0
2007-04-13,8.5739,8.6383,8.5205,8.6383,271219,0
2007-04-16,8.6281,8.692,8.5363,8.6383,738088,0
2007-04-17,8.6226,8.6865,8.5633,8.6701,274396,0
2007-04-18,8.6281,8.7139,8.6163,8.6755,568449,0
2007-04-19,8.6063,8.6438,8.5313,8.6338,341877,0
2007-04-20,8.7195,8.7195,8.6108,8.7075,439822,0
2007-04-23,8.6538,8.6974,8.5892,8.692,762110,0
2007-04-24,8.6538,8.6755,8.5205,8.6755,381965,0
2007-04-25,8.6593,8.6755,8.3699,8.4402,746861,0
2007-04-26,8.4237,8.6163,8.2094,8.5313,417051,0
2007-04-27,8.4985,8.4985,8.3377,8.4345,277092,0
2007-04-30,8.4237,8.4289,8.2308,8.2844,559988,0
2007-05-01,8.2631,8.3377,8.0388,8.2202,676799,0
2007-05-02,8.2046,8.4508,8.1179,8.1341,963426,0
2007-05-03,8.1293,8.1619,7.8238,7.8352,1231640,0
2007-05-04,7.856,7.9038,7.6141,7.663,1386791,0
2007-05-07,7.7265,7.888,7.6411,7.6467,969745,0
2007-05-08,7.6141,7.663,7.5123,7.5556,771032,0
2007-05-09,7.4864,7.663,7.4864,7.6411,639312,0
2007-05-10,7.4759,7.7479,7.3678,7.4211,1768084,0
2007-05-11,7.4915,7.6305,7.3784,7.4163,747868,0
2007-05-14,7.3734,7.545,7.3678,7.4595,620963,0
2007-05-15,7.4708,7.545,7.1863,7.2339,823182,0
2007-05-16,7.1863,7.4325,7.1863,7.3678,637143,0
2007-05-17,7.3362,7.4163,7.2609,7.3307,320761,0
2007-05-18,7.3257,7.4325,7.2339,7.3582,219182,0
2007-05-21,7.2986,7.6039,7.239,7.5882,542266,0
2007-05-22,7.5556,7.6039,7.4325,7.4759,293473,0
2007-05-23,7.5342,7.7065,7.4268,7.5499,495158,0
2007-05-24,6.6452,6.9769,6.2162,6.4576,3264323,0
2007-05-25,6.3552,7.1171,6.1999,6.35,2069493,0
2007-05-29,6.3921,6.6076,6.2375,6.3921,1240923,0
2007-05-30,6.3601,6.4197,6.2911,6.3601,1669286,0
2007-05-31,6.3709,6.4626,6.3237,6.3709,1387772,0
2007-06-01,6.4256,6.6076,6.3921,6.575,1905934,0
2007-06-04,6.5856,6.6876,6.5586,6.6397,1807509,0
2007-06-05,6.6397,6.6876,6.5209,6.6128,1176451,0
2007-06-06,6.575,6.575,6.4034,6.516,1085096,0
2007-06-07,6.6128,6.666,6.4576,6.5102,1093481,0
2007-06-08,6.516,6.5323,6.3601,6.3709,1280680,0
2007-06-11,6.3601,6.4197,6.3237,6.3709,893595,0
2007-06-12,6.3017,6.5102,6.2911,6.3601,747352,0
2007-06-13,6.4305,6.5485,6.3764,6.4896,742869,0
2007-06-14,6.5052,6.5856,6.4305,6.5052,798759,0
2007-06-15,6.6339,6.6766,6.5586,6.6128,599624,0
2007-06-18,6.6182,6.661,6.5373,6.5485,307590,0
2007-06-19,6.5323,6.5907,6.447,6.5799,835629,0
2007-06-20,6.5907,6.661,6.5052,6.5644,935139,0
2007-06-21,6.5323,6.5799,6.4256,6.4523,895071,0
2007-06-22,6.4523,6.4996,6.3017,6.3872,1688879,0
2007-06-25,6.3872,6.4839,6.318,6.3709,1157527,0
2007-06-26,6.4361,6.4417,6.3017,6.3129,628494,0
2007-06-27,6.2746,6.398,6.2691,6.3658,866841,0
2007-06-28,6.3658,6.4417,6.3129,6.3872,563022,0
2007-06-29,6.398,6.4091,6.2269,6.2328,537183,0
2007-07-02,6.2911,6.3764,6.2433,6.3552,558476,0
2007-07-03,6.35,6.3821,6.3129,6.3287,360420,0
2007-07-05,6.3237,6.3764,6.2596,6.3449,487105,0
2007-07-06,6.3395,6.5644,6.3129,6.4576,555064,0
2007-07-09,6.4417,6.4417,6.2539,6.2596,671612,0
2007-07-10,6.2269,6.2269,6.0554,6.0604,921460,0
2007-07-11,6.0498,6.0981,5.9211,5.9757,754176,0
2007-07-12,5.9699,6.0874,5.9211,6.0278,869644,0
2007-07-13,6.0021,6.1999,5.9593,6.1415,712033,0
2007-07-16,6.1566,6.1566,5.9908,6.0717,650524,0
2007-07-17,6.0717,6.0717,5.9538,5.9651,367870,0
2007-07-18,5.9211,5.9651,5.7659,5.8676,624736,0
2007-07-19,5.8894,5.9699,5.8781,5.9052,322893,0
2007-07-20,5.8894,5.9156,5.7659,5.7767,587998,0
2007-07-23,5.7873,5.9156,5.75,5.8781,460285,0
2007-07-24,5.8089,5.8517,5.6479,5.6694,553360,0
2007-07-25,5.7391,5.7981,5.6319,5.75,517598,0
2007-07-26,5.7123,5.7338,5.5731,5.6159,686264,0
2007-07-27,5.5944,5.6104,5.38,5.4391,657111,0
2007-07-30,5.4336,5.5087,5.3106,5.4444,578809,0
2007-07-31,5.498,5.5998,5.4497,5.4711,616969,0
2007-08-01,5.4553,5.4926,5.2567,5.3748,566215,0
2007-08-02,5.3853,5.4553,5.3157,5.4497,490568,0
2007-08-03,5.4497,5.4497,5.107,5.1229,543028,0
2007-08-06,5.1176,5.1925,4.8765,5.0532,1368993,0
2007-08-07,5.021,5.0262,4.8176,4.9033,1935339,0
2007-08-08,4.9675,5.2622,4.9675,5.1388,1934673,0
2007-08-09,5.1282,5.5944,5.0104,5.5891,2099135,0
2007-08-10,5.5247,5.7232,4.93,4.9996,1783609,0
2007-08-13,5.021,5.2782,4.855,4.8977,1028473,0
2007-08-14,4.9085,4.9459,4.6996,4.7422,926385,0
2007-08-15,4.7265,4.8228,4.6139,4.6246,810059,0
2007-08-16,4.6192,4.8818,4.5871,4.7691,786401,0
2007-08-17,4.9622,4.9622,4.753,4.844,807124,0
2007-08-20,4.6888,4.7798,4.6139,4.6674,905639,0
2007-08-21,4.6996,4.6996,4.512,4.5762,640137,0
2007-08-22,4.5762,4.7907,4.5334,4.5762,831761,0
2007-08-23,4.3941,4.3941,3.9923,4.2063,2595530,0
2007-08-24,4.1905,4.5227,4.153,4.3836,2000133,0
2007-08-27,4.3511,4.4905,4.3407,4.4155,1089775,0
2007-08-28,4.3836,4.4317,4.2439,4.2763,697040,0
2007-08-29,4.3082,4.3994,4.2602,4.3407,1121679,0
2007-08-30,4.3136,4.3941,4.2709,4.3566,1272953,0
2007-08-31,4.4101,4.5334,4.3459,4.4637,661392,0
2007-09-04,4.4692,4.6514,4.3244,4.571,1172172,0
2007-09-05,4.5334,4.5495,4.3297,4.4852,982780,0
2007-09-06,4.1958,4.5012,4.1958,4.4208,800293,0
2007-09-07,4.3674,4.4585,4.2709,4.3994,904499,0
2007-09-10,4.4208,4.6354,4.3726,4.5173,931682,0
2007-09-11,4.5602,4.5602,4.287,4.3136,811230,0
2007-09-12,4.303,4.3887,4.2709,4.287,453977,0
2007-09-13,4.303,4.3836,4.2548,4.3082,485239,0
2007-09-14,4.287,4.3244,4.1799,4.303,653215,0
2007-09-17,4.2923,4.3459,4.2494,4.2923,489559,0
2007-09-18,4.3191,4.378,4.2602,4.3082,959894,0
2007-09-19,4.378,4.4745,4.3244,4.3887,785149,0
2007-09-20,4.3619,4.4049,4.2172,4.2709,779650,0
2007-09-21,4.303,4.3136,4.228,4.2709,694771,0
2007-09-24,4.2763,4.3136,4.1851,4.2387,617393,0
2007-09-25,4.2226,4.2548,3.9816,4.0402,1040930,0
2007-09-26,4.0458,4.169,3.9923,4.0135,571959,0
2007-09-27,4.0243,4.0565,3.9227,3.9335,523230,0
2007-09-28,3.9277,3.9867,3.8582,3.8689,620293,0
2007-10-01,3.8636,4.1638,3.8422,4.094,973850,0
2007-10-02,4.0887,4.1905,4.0135,4.1101,904876,0
2007-10-03,4.0832,4.2494,4.0243,4.1369,877425,0
2007-10-04,4.153,4.1905,3.9602,3.9709,751736,0
2007-10-05,4.0085,4.1638,3.9602,4.1584,715516,0
2007-10-08,4.1369,4.1369,4.0085,4.0297,499641,0
2007-10-09,4.0512,4.0832,3.8904,3.9602,792634,0
2007-10-10,3.9602,4.0243,3.8529,3.9063,707414,0
2007-10-11,3.8851,3.9653,3.7242,3.7564,1360515,0
2007-10-12,3.7564,3.8369,3.7083,3.7939,677765,0
2007-10-15,3.8261,3.8582,3.7349,3.8099,794385,0
2007-10-16,3.7939,3.7939,3.6974,3.6974,492075,0
2007-10-17,3.7189,3.7618,3.585,3.6278,677523,0
2007-10-18,3.5956,3.6545,3.5584,3.5634,523220,0
2007-10-19,3.5634,3.5956,3.4242,3.4242,925440,0
2007-10-22,3.4242,3.6011,3.4188,3.5259,781683,0
2007-10-23,3.5688,3.5688,3.3222,3.4135,631867,0
2007-10-24,3.3762,3.5314,3.3438,3.494,710073,0
2007-10-25,3.5259,3.5527,3.3652,3.4027,592396,0
2007-10-26,3.4294,3.4508,3.3009,3.3384,787650,0
2007-10-29,3.3545,3.3975,3.2528,3.2795,765663,0
2007-10-30,3.2795,3.4242,3.2635,3.3762,1022602,0
2007-10-31,3.3868,3.4242,3.3117,3.3384,690847,0
2007-11-01,3.3009,3.3009,3.1777,3.1883,829379,0
2007-11-02,3.2044,3.2044,3.0115,3.108,927680,0
2007-11-05,3.0759,3.167,3.0544,3.1027,569043,0
2007-11-06,3.0866,3.108,2.9848,2.9955,701471,0
2007-11-07,2.9688,2.9688,2.8134,2.8293,982368,0
2007-11-08,2.9528,3.3009,2.9528,3.2152,2108147,0
2007-11-09,3.1883,3.5367,3.1883,3.5367,1635327,0
2007-11-12,3.51,3.7939,3.51,3.7029,1585081,0
2007-11-13,3.7189,4.0565,3.7189,4.0085,1700019,0
2007-11-14,4.0618,4.0618,3.6117,3.6492,776339,0
2007-11-15,3.6224,3.778,3.5956,3.7083,649965,0
2007-11-16,3.7136,3.7136,3.4669,3.6063,840752,0
2007-11-19,3.5314,3.5367,3.3279,3.3545,1320516,0
2007-11-20,3.3762,3.4992,3.2579,3.4027,885325,0
2007-11-21,2.9044,3.1027,2.899,2.9258,1698505,0
2007-11-23,2.9688,3.108,2.9365,3.0062,567141,0
2007-11-26,3.0224,3.1294,3.0224,3.0706,753647,0
2007-11-27,3.0706,3.1027,2.9205,2.9365,1119132,0
2007-11-28,3.0224,3.0759,2.8723,3.0759,955960,0
2007-11-29,2.8723,2.9688,2.6151,2.7116,2620555,0
2007-11-30,2.7009,2.7972,2.6741,2.7543,1554189,0
2007-12-03,2.7116,2.8293,2.631,2.6364,1896915,0
2007-12-04,2.6418,2.6525,2.4811,2.5025,1802773,0
2007-12-05,2.4917,2.5398,2.3846,2.4437,2630877,0
2007-12-06,2.4328,2.5025,2.39,2.4703,1243360,0
2007-12-07,2.4811,2.5292,2.4275,2.5238,1293919,0
2007-12-10,2.5989,2.6205,2.508,2.5346,1070777,0
2007-12-11,2.5398,2.5614,2.39,2.39,1021865,0
2007-12-12,2.422,2.4649,2.3471,2.3793,735792,0
2007-12-13,2.3578,2.4275,2.2882,2.3846,1085977,0
2007-12-14,2.3846,2.4543,2.3202,2.3418,1218043,0
2007-12-17,2.3471,2.3793,2.2989,2.3202,589982,0
2007-12-18,2.3363,2.4169,2.2776,2.3524,1002530,0
2007-12-19,2.3309,2.4114,2.2882,2.315,793015,0
2007-12-20,2.3309,2.3309,2.1917,2.315,1161267,0
2007-12-21,2.3524,2.4972,2.315,2.422,2807835,0
2007-12-24,2.39,2.5238,2.39,2.5238,482503,0
2007-12-26,2.5292,2.5346,2.3686,2.4865,1318550,0
2007-12-27,2.4917,2.5238,2.4381,2.4649,1383543,0
2007-12-28,2.4757,2.5292,2.4543,2.4865,693978,0
2007-12-31,2.5025,2.5131,2.3954,2.4114,1104621,0
2008-01-02,2.4169,2.4649,2.315,2.3309,481322,0
2008-01-03,2.3309,2.3363,2.2076,2.2076,792603,0
2008-01-04,2.181,2.1917,1.9988,2.0684,1882973,0
2008-01-07,2.1274,2.181,2.0309,2.1059,1682299,0
2008-01-08,2.1112,2.2134,1.9666,1.9881,1474455,0
2008-01-09,1.9988,2.0523,1.9291,1.972,2140800,0
2008-01-10,1.9291,1.9614,1.7202,1.8004,3269072,0
2008-01-11,1.8543,1.8754,1.672,1.8219,1459423,0
2008-01-14,1.8275,2.0629,1.8275,1.9828,1385463,0
2008-01-15,1.9774,1.9881,1.9077,1.9344,911614,0
2008-01-16,1.9399,2.2506,1.913,2.1756,2236495,0
2008-01-17,2.1487,2.2827,2.138,2.2239,2073209,0
2008-01-18,2.2401,2.2882,2.1703,2.2025,1613169,0
2008-01-22,2.1594,2.3309,2.0629,2.2401,2192996,0
2008-01-23,2.2882,2.6418,2.2776,2.5455,1843591,0
2008-01-24,2.5455,2.5883,2.4381,2.5506,1306979,0
2008-01-25,2.5937,2.7222,2.5398,2.5722,816511,0
2008-01-28,2.5828,2.7598,2.5398,2.7383,885775,0
2008-01-29,2.7276,2.8723,2.6151,2.8078,1235765,0
2008-01-30,2.8293,3.2044,2.7543,3.092,2308221,0
2008-01-31,3.0276,3.3009,2.9633,3.2474,2053865,0
2008-02-01,3.2579,3.408,2.8937,2.9848,2211423,0
2008-02-04,2.9848,3.0062,2.8078,2.8348,1413715,0
2008-02-05,2.8078,2.9472,2.776,2.7918,787595,0
2008-02-06,2.824,2.9258,2.7435,2.7704,817198,0
2008-02-07,2.7116,2.9472,2.6846,2.8616,1431881,0
2008-02-08,2.8669,3.0866,2.8508,3.0438,1350152,0
2008-02-11,3.0438,3.2689,2.9258,2.9955,1111267,0
2008-02-12,3.0062,3.1135,2.9258,2.9258,654319,0
2008-02-13,2.99,3.1454,2.99,3.1454,820901,0
2008-02-14,3.1937,3.1937,3.0008,3.108,898175,0
2008-02-15,3.1027,3.1187,3.0276,3.0814,472736,0
2008-02-19,3.1241,3.1294,3.0062,3.0276,391288,0
2008-02-20,3.0599,3.226,3.0329,3.2152,621136,0
2008-02-21,3.2421,3.2956,3.0169,3.0329,616400,0
2008-02-22,3.0599,3.108,3.0008,3.0972,477160,0
2008-02-25,3.1027,3.2044,3.0384,3.1937,668903,0
2008-02-26,3.1937,3.3811,3.1883,3.3063,1071150,0
2008-02-27,3.2848,3.3491,3.2474,3.2741,593409,0
2008-02-28,3.2635,3.2956,3.1617,3.2099,408334,0
2008-02-29,3.1883,3.2312,2.9795,3.0062,572442,0
2008-03-03,3.0062,3.0972,2.7491,2.7704,1221518,0
2008-03-04,2.7116,2.8831,2.6151,2.7383,1598880,0
2008-03-05,2.7598,2.9472,2.4865,2.5238,1518043,0
2008-03-06,2.5937,2.6418,2.3471,2.39,1311717,0
2008-03-07,2.3578,2.4757,2.3042,2.4169,751761,0
2008-03-10,2.4381,2.5989,2.39,2.5186,991888,0
2008-03-11,2.5989,2.8454,2.5292,2.5883,636440,0
2008-03-12,2.6044,2.7009,2.5186,2.5722,668626,0
2008-03-13,2.5455,2.6902,2.5238,2.6846,674806,0
2008-03-14,2.7167,2.7435,2.5937,2.6686,596122,0
2008-03-17,2.5989,2.7116,2.5775,2.6686,428819,0
2008-03-18,2.6686,2.7167,2.5883,2.7116,708022,0
2008-03-19,2.7543,2.8348,2.5989,2.631,705926,0
2008-03-20,2.6794,2.9955,2.5561,2.9098,1758623,0
2008-03-24,2.915,3.2903,2.915,3.2044,1704899,0
2008-03-25,3.2044,3.2044,3.0062,3.0329,1033248,0
2008-03-26,3.0706,3.108,2.9472,3.092,856679,0
2008-03-27,3.108,3.108,2.9044,2.9098,594865,0
2008-03-28,2.9258,2.9688,2.824,2.8508,535768,0
2008-03-31,2.8293,2.8883,2.7167,2.8562,612935,0
2008-04-01,2.9098,3.1294,2.7972,3.1241,846984,0
2008-04-02,3.1241,3.1937,3.0706,3.0759,514565,0
2008-04-03,3.0599,3.1454,3.0329,3.0653,484957,0
2008-04-04,3.0759,3.0759,2.915,2.9528,476187,0
2008-04-07,2.9795,3.0438,2.8508,2.8508,401957,0
2008-04-08,2.8454,2.8616,2.7704,2.8134,316233,0
2008-04-09,2.8134,2.9365,2.7435,2.7598,625715,0
2008-04-10,2.7276,2.8454,2.5937,2.7598,1045909,0
2008-04-11,2.7116,2.7276,2.5668,2.5722,715267,0
2008-04-14,2.5506,2.6044,2.4972,2.5614,723438,0
2008-04-15,2.5722,2.5828,2.4703,2.4703,939924,0
2008-04-16,2.5025,2.5346,2.4275,2.4972,422349,0
2008-04-17,2.5025,2.6633,2.5025,2.6418,604447,0
2008-04-18,2.7009,2.776,2.6364,2.6794,429029,0
2008-04-21,2.6633,2.7009,2.6151,2.6633,244915,0
2008-04-22,2.6418,2.6952,2.5561,2.5989,525093,0
2008-04-23,2.6151,2.6846,2.5722,2.6472,382618,0
2008-04-24,2.6525,2.7116,2.631,2.6633,356335,0
2008-04-25,2.6794,2.776,2.6151,2.6952,519040,0
2008-04-28,2.6846,2.776,2.6255,2.776,372912,0
2008-04-29,2.7811,2.8454,2.7222,2.7811,390722,0
2008-04-30,2.7972,2.8401,2.6741,2.7116,329404,0
2008-05-01,2.7167,2.7972,2.6364,2.658,345238,0
2008-05-02,2.7061,2.7435,2.6205,2.6418,317468,0
2008-05-05,2.658,2.658,2.5455,2.5883,309580,0
2008-05-06,2.5989,2.6794,2.5614,2.6472,605105,0
2008-05-07,2.6472,2.7061,2.5937,2.6151,410206,0
2008-05-08,2.6418,2.9205,2.5883,2.6044,461383,0
2008-05-09,2.5937,2.5989,2.5398,2.5722,443114,0
2008-05-12,2.5937,2.631,2.5668,2.631,368717,0
2008-05-13,2.631,2.6952,2.5989,2.6902,339967,0
2008-05-14,2.6902,2.7704,2.6741,2.7276,349002,0
2008-05-15,2.7222,2.765,2.6902,2.7543,308309,0
2008-05-16,2.7704,2.776,2.6418,2.7491,315428,0
2008-05-19,2.7435,2.7704,2.6686,2.7009,361908,0
2008-05-20,2.6686,2.7009,2.5937,2.6255,346817,0
2008-05-21,2.631,2.6952,2.5775,2.5883,462193,0
2008-05-22,2.7276,2.765,2.6205,2.6686,403843,0
2008-05-23,2.6418,2.7116,2.5238,2.6686,733103,0
2008-05-27,2.6633,2.8776,2.5668,2.8454,664638,0
2008-05-28,2.8776,2.9312,2.8508,2.915,346678,0
2008-05-29,2.9044,2.9633,2.8562,2.9205,420548,0
2008-05-30,2.9365,3.0008,2.8134,2.9312,592836,0
2008-06-02,2.9312,2.9312,2.7435,2.8401,477879,0
2008-06-03,2.8562,2.9579,2.7328,2.7435,432142,0
2008-06-04,2.7383,2.765,2.6255,2.7491,496827,0
2008-06-05,2.7491,2.8348,2.6741,2.8348,402319,0
2008-06-06,2.8078,2.8078,2.6794,2.7116,414172,0
2008-06-09,2.6952,2.7543,2.5722,2.5775,722613,0
2008-06-10,2.5668,2.6098,2.5346,2.5828,607343,0
2008-06-11,2.5668,2.5722,2.4169,2.4275,522710,0
2008-06-12,2.4437,2.5937,2.4437,2.5131,427595,0
2008-06-13,2.5346,2.6364,2.5346,2.6151,425104,0
2008-06-16,2.6098,2.6472,2.5292,2.5937,280086,0
2008-06-17,2.5937,2.6044,2.5025,2.5025,228427,0
2008-06-18,2.4865,2.5292,2.4169,2.4489,272992,0
2008-06-19,2.4437,2.5346,2.4381,2.4811,514356,0
2008-06-20,2.4597,2.5131,2.39,2.4703,855147,0
2008-06-23,2.4757,2.5561,2.4169,2.5025,429716,0
2008-06-24,2.4917,2.5398,2.4437,2.4597,329198,0
2008-06-25,2.4597,2.5775,2.4437,2.4917,245028,0
2008-06-26,2.4489,2.4489,2.2933,2.3578,441111,0
2008-06-27,2.3471,2.4275,2.2776,2.2933,882397,0
2008-06-30,2.2827,2.4437,2.2343,2.2933,553702,0
2008-07-01,2.3095,2.3793,2.245,2.3632,471188,0
2008-07-02,2.3686,2.3846,2.315,2.3202,396795,0
2008-07-03,2.3363,2.4006,2.2615,2.3042,256000,0
2008-07-07,2.3202,2.3418,2.2776,2.315,338579,0
2008-07-08,2.3202,2.4811,2.315,2.4649,310046,0
2008-07-09,2.4597,2.4597,2.2185,2.315,408116,0
2008-07-10,2.3095,2.315,2.0847,2.1004,367634,0
2008-07-11,2.0847,2.0847,1.8593,1.9399,529678,0
2008-07-14,1.9988,2.1544,1.8648,1.9774,646161,0
2008-07-15,1.9453,2.0364,1.8754,1.9988,648523,0
2008-07-16,1.9988,2.0739,1.9237,2.0256,803462,0
2008-07-17,2.0309,2.2239,1.9453,2.2239,756180,0
2008-07-18,2.2343,2.2343,2.0147,2.1222,366739,0
2008-07-21,2.1222,2.1917,2.0202,2.0414,327957,0
2008-07-22,2.0202,2.197,2.0096,2.197,447330,0
2008-07-23,2.1917,2.39,2.1004,2.2615,429273,0
2008-07-24,2.272,2.3632,2.1059,2.1222,436371,0
2008-07-25,2.138,2.2827,2.1274,2.2293,209151,0
2008-07-28,2.2185,2.272,2.1274,2.1594,301369,0
2008-07-29,2.165,2.3363,2.1436,2.2667,344226,0
2008-07-30,2.272,2.3418,2.1329,2.2667,207358,0
2008-07-31,2.2239,2.3578,2.1487,2.272,273109,0
2008-08-01,2.272,2.2882,2.1864,2.2776,220408,0
2008-08-04,2.272,2.272,2.138,2.2025,345413,0
2008-08-05,2.2343,2.3954,2.165,2.3954,464734,0
2008-08-06,2.3846,2.4381,2.2933,2.39,192807,0
2008-08-07,2.3954,2.4169,2.2667,2.2933,297346,0
2008-08-08,2.3042,2.5398,2.3042,2.5186,539308,0
2008-08-11,2.5238,2.6472,2.3363,2.5238,374821,0
2008-08-12,2.5131,2.5131,2.4169,2.4649,218787,0
2008-08-13,2.4597,2.4649,2.3686,2.4328,240358,0
2008-08-14,2.39,2.4917,2.3363,2.4169,204358,0
2008-08-15,2.4597,2.5292,2.4169,2.5292,222537,0
2008-08-18,2.5506,2.5668,2.4597,2.5131,144200,0
2008-08-19,2.4865,2.5186,2.3418,2.3632,164750,0
2008-08-20,2.3578,2.5131,2.3578,2.4275,256174,0
2008-08-21,2.3524,2.4006,2.0684,2.0739,326455,0
2008-08-22,2.0847,2.245,2.0579,2.181,421142,0
2008-08-25,2.1756,2.2239,1.9935,2.0039,308276,0
2008-08-26,2.0147,2.0364,1.9344,1.9453,244909,0
2008-08-27,1.9614,2.0202,1.8969,1.9614,288719,0
2008-08-28,1.972,2.0629,1.9344,1.9453,525755,0
2008-08-29,1.9344,2.0684,1.9077,2.0096,331452,0
2008-09-02,2.0684,2.1594,1.9237,2.0039,246165,0
2008-09-03,1.9935,2.1166,1.9935,2.0523,285495,0
2008-09-04,2.0309,2.0739,1.913,1.9399,330359,0
2008-09-05,1.9237,2.0523,1.9237,2.0202,184240,0
2008-09-08,2.1059,2.1059,1.9935,2.0202,201184,0
2008-09-09,2.0096,2.0847,1.9184,1.9237,357110,0
2008-09-10,1.9774,1.9828,1.8918,1.9184,321086,0
2008-09-11,1.8918,2.0739,1.8918,2.0523,277541,0
2008-09-12,2.0309,2.0739,1.9774,2.0684,321408,0
2008-09-15,1.9935,2.0523,1.9077,1.9184,228082,0
2008-09-16,1.8809,2.0256,1.8809,1.9935,253448,0
2008-09-17,1.9237,2.0739,1.9237,2.0096,345387,0
2008-09-18,2.0684,2.0847,1.9559,2.0523,718949,0
2008-09-19,2.1544,2.1544,2.0202,2.0309,1169085,0
2008-09-22,2.0309,2.0579,1.9559,1.9774,281393,0
2008-09-23,1.972,2.0523,1.972,2.0256,574268,0
2008-09-24,2.0791,2.0847,1.9614,2.0847,346259,0
2008-09-25,2.0847,2.1222,2.0629,2.0954,424692,0
2008-09-26,2.0471,2.0629,1.9559,2.0202,234963,0
2008-09-29,1.9881,2.0256,1.806,1.8486,468905,0
2008-09-30,1.8861,2.0202,1.8111,1.9881,189253,0
2008-10-01,1.9666,2.0954,1.9291,2.0954,239445,0
2008-10-02,2.0684,2.0684,1.8809,1.9237,298545,0
2008-10-03,1.8969,1.9506,1.7524,1.7632,348012,0
2008-10-06,1.7202,1.7256,1.6182,1.6505,828665,0
2008-10-07,1.672,1.7524,1.4738,1.4952,438168,0
2008-10-08,1.4469,1.5219,1.2592,1.286,529293,0
2008-10-09,1.286,1.372,0.8413,0.8736,372948,0
2008-10-10,0.836,1.4469,0.82,1.1896,790788,0
2008-10-13,1.2701,1.3129,1.1414,1.2432,470393,0
2008-10-14,1.2701,1.2808,1.1305,1.2541,264725,0
2008-10-15,1.2701,1.2701,1.0664,1.0664,283447,0
2008-10-16,1.0771,1.2701,1.0451,1.2592,245900,0
2008-10-17,1.211,1.2808,1.1414,1.2541,235520,0
2008-10-20,1.2701,1.2701,1.1197,1.2379,104280,0
2008-10-21,1.2164,1.2164,1.0771,1.088,167267,0
2008-10-22,1.0771,1.0987,0.9162,0.9912,466989,0
2008-10-23,1.0077,1.0236,0.9644,0.9752,285844,0
2008-10-24,0.9002,0.9968,0.8949,0.9431,225286,0
2008-10-27,0.8949,1.0019,0.8681,0.8681,220356,0
2008-10-28,0.8894,0.9378,0.7607,0.7824,437633,0
2008-10-29,0.8039,1.0342,0.7931,1.0019,823827,0
2008-10-30,1.0664,1.0664,0.97,0.9968,296379,0
2008-10-31,0.9912,1.1197,0.9644,1.0931,236643,0
2008-11-03,1.088,1.1468,0.986,1.0236,154547,0
2008-11-04,1.0342,1.0451,0.986,1.0077,175222,0
2008-11-05,0.9912,1.088,0.97,0.9968,124772,0
2008-11-06,0.9912,1.0717,0.986,1.0019,85966,0
2008-11-07,1.0181,1.1039,1.0019,1.0019,185276,0
2008-11-10,1.0342,1.0451,0.9644,0.97,590053,0
2008-11-11,0.9644,1.0236,0.9485,0.9807,441473,0
2008-11-12,0.9644,1.0236,0.9378,0.9431,299294,0
2008-11-13,0.9485,1.1305,0.9378,1.1254,223092,0
2008-11-14,1.0987,1.0987,0.9378,0.9378,163565,0
2008-11-17,0.9378,0.986,0.836,0.836,76783,0
2008-11-18,0.8413,0.8522,0.7232,0.7771,520006,0
2008-11-19,0.7664,0.7824,0.6646,0.6646,291456,0
2008-11-20,0.6377,0.7127,0.5466,0.552,282950,0
2008-11-21,0.5841,0.7019,0.5251,0.5947,419779,0
2008-11-24,0.6377,0.7127,0.6109,0.6591,131281,0
2008-11-25,0.6646,0.7288,0.6377,0.7019,173720,0
2008-11-26,0.6753,0.7771,0.6753,0.7771,192650,0
2008-11-28,0.7607,0.8736,0.7232,0.7931,62014,0
2008-12-01,0.7607,0.7931,0.643,0.6753,393639,0
2008-12-02,0.6913,0.6965,0.5841,0.6163,240134,0
2008-12-03,0.5947,0.6269,0.5678,0.5895,223105,0
2008-12-04,0.5841,0.6698,0.5736,0.6055,179834,0
2008-12-05,0.6002,0.6486,0.6002,0.6377,290133,0
2008-12-08,0.6538,0.7019,0.6217,0.7019,516115,0
2008-12-09,0.6965,0.7341,0.643,0.643,446110,0
2008-12-10,0.643,0.6859,0.643,0.6538,143918,0
2008-12-11,0.643,0.6753,0.5841,0.5895,236094,0
2008-12-12,0.5841,0.6055,0.5841,0.6002,233524,0
2008-12-15,0.6002,0.6377,0.5412,0.5412,149652,0
2008-12-16,0.5572,0.6055,0.5036,0.5036,707653,0
2008-12-17,0.5144,0.5788,0.5144,0.5412,499100,0
2008-12-18,0.5466,0.5678,0.5251,0.5466,174970,0
2008-12-19,0.5736,0.6055,0.5036,0.6055,1241530,0
2008-12-22,0.6002,0.6109,0.5572,0.6055,394093,0
2008-12-23,0.6109,0.6109,0.5358,0.5466,161682,0
2008-12-24,0.5466,0.5572,0.5251,0.5412,91443,0
2008-12-26,0.5466,0.5466,0.5144,0.5305,260668,0
2008-12-29,0.552,0.552,0.5199,0.5358,465118,0
2008-12-30,0.5412,0.5412,0.5091,0.5305,304530,0
2008-12-31,0.5251,0.6109,0.5091,0.5736,668457,0
2009-01-02,0.6109,0.6698,0.5788,0.6486,350167,0
2009-01-05,0.6486,0.6805,0.6377,0.6805,211505,0
2009-01-06,0.7182,0.7771,0.6805,0.7501,393175,0
2009-01-07,0.8574,0.8574,0.7127,0.7288,220807,0
2009-01-08,0.7232,0.7607,0.6591,0.7341,216858,0
2009-01-09,0.7288,0.7394,0.6538,0.6646,110001,0
2009-01-12,0.6591,0.7074,0.6323,0.643,237240,0
2009-01-13,0.643,0.643,0.6109,0.6323,198319,0
2009-01-14,0.6377,0.643,0.5572,0.6377,508405,0
2009-01-15,0.6377,0.6698,0.6055,0.6698,228001,0
2009-01-16,0.6805,0.7664,0.6377,0.7664,321179,0
2009-01-20,0.7394,0.7607,0.6055,0.6269,286913,0
2009-01-21,0.6377,0.6698,0.5947,0.6646,266330,0
2009-01-22,0.6486,0.6538,0.6377,0.6486,94105,0
2009-01-23,0.643,0.6538,0.6269,0.6377,154610,0
2009-01-26,0.643,0.6538,0.6377,0.643,185382,0
2009-01-27,0.6377,0.643,0.6109,0.643,211980,0
2009-01-28,0.6486,0.6538,0.6377,0.643,186359,0
2009-01-29,0.6377,0.6538,0.6109,0.6217,118356,0
2009-01-30,0.6377,0.6538,0.5947,0.5947,147407,0
2009-02-02,0.5841,0.6109,0.5841,0.5841,129128,0
2009-02-03,0.5895,0.6217,0.5788,0.5841,104946,0
2009-02-04,0.5841,0.6002,0.5736,0.5788,164935,0
2009-02-05,0.5572,0.6002,0.5572,0.5895,231483,0
2009-02-06,0.5895,0.6109,0.5841,0.6002,343925,0
2009-02-09,0.5947,0.6055,0.5678,0.6055,158680,0
2009-02-10,0.6002,0.6055,0.5572,0.5678,214052,0
2009-02-11,0.5736,0.5841,0.5466,0.5678,129178,0
2009-02-12,0.5572,0.6109,0.5572,0.6002,160583,0
2009-02-13,0.6002,0.6217,0.5358,0.5788,89939,0
2009-02-17,0.5412,0.6163,0.5358,0.5841,149071,0
2009-02-18,0.5895,0.6163,0.5788,0.5788,62505,0
2009-02-19,0.5947,0.6109,0.5788,0.5841,90005,0
2009-02-20,0.5841,0.5947,0.5678,0.5841,161106,0
2009-02-23,0.5841,0.5895,0.5628,0.5678,106315,0
2009-02-24,0.5841,0.6269,0.5358,0.6269,136580,0
2009-02-25,0.6055,0.6217,0.6002,0.6109,129321,0
2009-02-26,0.6163,0.6377,0.5736,0.5841,368335,0
2009-02-27,0.5678,0.6377,0.5628,0.6109,112208,0
2009-03-02,0.5947,0.5947,0.5144,0.5144,127732,0
2009-03-03,0.5251,0.6163,0.5199,0.5358,119054,0
2009-03-04,0.5412,0.6163,0.5358,0.5572,105098,0
2009-03-05,0.5412,0.6163,0.5091,0.5199,132771,0
2009-03-06,0.5251,0.5841,0.5091,0.5466,160808,0
2009-03-09,0.5412,0.6323,0.5358,0.6109,123918,0
2009-03-10,0.6323,0.6538,0.5678,0.6217,136911,0
2009-03-11,0.643,0.6646,0.5841,0.5841,65545,0
2009-03-12,0.5788,0.7127,0.5466,0.7074,117109,0
2009-03-13,0.7182,0.7394,0.6109,0.7394,107374,0
2009-03-16,0.7394,0.7394,0.6217,0.6591,205083,0
2009-03-17,0.6591,0.7341,0.643,0.7341,69192,0
2009-03-18,0.7341,0.836,0.7341,0.8147,296066,0
2009-03-19,0.9644,0.9644,0.7877,0.8413,195898,0
2009-03-20,0.8465,1.1093,0.6805,1.0931,529978,0
2009-03-23,1.1361,1.4521,1.1305,1.3397,818926,0
2009-03-24,1.2701,1.3771,1.1361,1.3342,721469,0
2009-03-25,1.3235,1.372,1.1842,1.2701,247587,0
2009-03-26,1.2701,1.2701,1.1681,1.2324,306848,0
2009-03-27,1.2216,1.2592,1.1681,1.2485,195260,0
2009-03-30,1.2324,1.2915,1.1414,1.2754,301600,0
2009-03-31,1.2968,1.5164,1.2968,1.4684,233489,0
2009-04-01,1.4308,1.5219,1.3825,1.4093,231784,0
2009-04-02,1.4577,1.7737,1.3985,1.7308,483113,0
2009-04-03,1.7202,1.7256,1.538,1.7202,433293,0
2009-04-06,1.6933,1.7092,1.4308,1.479,394024,0
2009-04-07,1.4521,1.6344,1.4093,1.436,365152,0
2009-04-08,1.4469,1.6344,1.4469,1.6289,224896,0
2009-04-09,1.7041,1.7791,1.672,1.7791,365606,0
2009-04-13,1.7524,1.9344,1.7256,1.9077,407867,0
2009-04-14,1.8543,1.9344,1.8219,1.8326,218563,0
2009-04-15,1.8166,1.8275,1.7683,1.8275,120791,0
2009-04-16,1.8486,1.9774,1.79,1.9614,339393,0
2009-04-17,1.972,1.9774,1.8969,1.9399,171160,0
2009-04-20,1.8648,1.8648,1.5969,1.6665,368267,0
2009-04-21,1.6505,1.79,1.6182,1.7576,122281,0
2009-04-22,1.7256,1.8918,1.7256,1.8918,2615874,0
2009-04-23,1.8861,1.9344,1.8166,1.8918,228125,0
2009-04-24,1.913,1.9399,1.7843,1.8275,302124,0
2009-04-27,1.8111,1.8969,1.7256,1.8326,188524,0
2009-04-28,1.8166,1.9988,1.8166,1.972,276472,0
2009-04-29,1.9988,2.1703,1.9506,2.1112,301374,0
2009-04-30,2.138,2.272,2.138,2.2185,405321,0
2009-05-01,2.2076,2.4489,2.181,2.39,383173,0
2009-05-04,2.4328,2.5292,2.39,2.5292,342648,0
2009-05-05,2.5131,2.5668,2.3202,2.4703,483674,0
2009-05-06,2.508,2.6098,2.4275,2.5883,448107,0
2009-05-07,2.5455,2.5455,2.1864,2.245,640784,0
2009-05-08,2.2882,2.4275,2.1703,2.2882,260256,0
2009-05-11,2.2506,2.2827,2.1436,2.1703,1815378,0
2009-05-12,2.1703,2.272,2.1329,2.1594,495205,0
2009-05-13,2.1329,2.138,1.8861,1.8918,658256,0
2009-05-14,1.9291,2.0847,1.8861,1.9453,268848,0
2009-05-15,1.9666,2.0202,1.9077,1.9828,244943,0
2009-05-18,1.9881,2.181,1.9881,2.1436,351790,0
2009-05-19,2.1594,2.3793,2.1274,2.3632,482871,0
2009-05-20,2.4006,2.4543,2.2134,2.245,294227,0
2009-05-21,3.151,3.6761,3.1187,3.3279,5239774,0
2009-05-22,3.1294,3.4564,3.1135,3.4027,1368438,0
2009-05-26,3.4027,3.8153,3.3705,3.8046,2651471,0
2009-05-27,3.8369,4.1046,3.7618,3.9867,1402470,0
2009-05-28,4.0135,4.0674,3.4616,3.9547,1317271,0
2009-05-29,3.8422,3.9974,3.5046,3.5207,1685718,0
2009-06-01,3.6761,3.7939,3.5584,3.644,1238204,0
2009-06-02,3.5584,3.7723,3.5207,3.7349,719634,0
2009-06-03,3.5367,3.7457,3.5046,3.6011,605447,0
2009-06-04,3.8099,3.8422,3.6278,3.7939,974203,0
2009-06-05,3.8099,3.9653,3.7029,3.8958,697282,0
2009-06-08,3.7349,3.9227,3.7083,3.8796,380458,0
2009-06-09,3.8636,3.9923,3.7618,3.9653,549524,0
2009-06-10,3.9974,4.035,3.8099,4.0029,530695,0
2009-06-11,3.9602,4.0243,3.7887,3.8046,619241,0
2009-06-12,3.8099,3.9547,3.7403,3.9172,298602,0
2009-06-15,3.7939,3.9063,3.6869,3.8046,498486,0
2009-06-16,3.8046,3.9547,3.7887,3.8476,467032,0
2009-06-17,3.8851,3.9602,3.7672,3.9227,390193,0
2009-06-18,3.8958,3.9063,3.7403,3.7564,376209,0
2009-06-19,3.7887,3.8099,3.7029,3.7457,656546,0
2009-06-22,3.6653,3.7083,3.5046,3.6974,626227,0
2009-06-23,3.6974,3.7939,3.5046,3.5259,506457,0
2009-06-24,3.5527,3.9974,3.5527,3.9761,705567,0
2009-06-25,3.944,4.1101,3.9063,4.0994,876313,0
2009-06-26,4.0618,4.3941,4.0618,4.3836,2998410,0
2009-06-29,4.4852,4.6781,4.169,4.571,987340,0
2009-06-30,4.5871,4.603,4.4049,4.5012,463065,0
2009-07-01,4.5762,4.6781,4.4585,4.6459,389794,0
2009-07-02,4.571,4.571,4.3407,4.4692,415969,0
2009-07-06,4.3511,4.4208,3.9227,4.0029,962755,0
2009-07-07,3.9923,4.3297,3.9547,4.1476,853880,0
2009-07-08,4.1851,4.3297,4.1584,4.2121,526026,0
2009-07-09,4.1638,4.2063,3.9547,3.9653,557225,0
2009-07-10,4.0674,4.5762,4.0674,4.5656,2025332,0
2009-07-13,4.5602,4.6727,4.3459,4.6514,1247709,0
2009-07-14,4.6514,4.9835,4.6514,4.9835,810439,0
2009-07-15,5.08,5.2674,4.9889,5.2567,1117827,0
2009-07-16,5.2354,5.2838,5.0104,5.2674,794192,0
2009-07-17,5.2782,5.3853,5.1497,5.3639,1158655,0
2009-07-20,5.3853,5.5142,5.2782,5.4711,801352,0
2009-07-21,5.4926,5.5247,5.0262,5.1014,1175820,0
2009-07-22,5.112,5.4177,5.112,5.2516,659869,0
2009-07-23,5.2249,5.4659,5.1819,5.2674,842399,0
2009-07-24,5.2622,5.4872,5.1443,5.4497,716684,0
2009-07-27,5.4605,5.5838,5.2622,5.5087,582913,0
2009-07-28,5.4069,5.5622,5.337,5.482,411827,0
2009-07-29,5.3748,5.4391,5.2622,5.3694,664817,0
2009-07-30,5.4659,5.7232,5.3639,5.6694,747717,0
2009-07-31,5.6159,5.8195,5.4765,5.6052,510125,0
2009-08-03,5.6801,5.8089,5.3639,5.7873,717551,0
2009-08-04,5.7176,5.8676,5.6801,5.8573,411487,0
2009-08-05,5.8732,6.0178,5.7767,5.9801,503713,0
2009-08-06,5.8994,6.0392,5.6104,5.6694,619860,0
2009-08-07,5.7928,6.0717,5.75,6.0498,427517,0
2009-08-10,6.0119,6.1095,5.8462,6.0604,429653,0
2009-08-11,5.9963,6.0119,5.8356,5.8356,522577,0
2009-08-12,5.8676,6.0981,5.6642,6.0064,413392,0
2009-08-13,6.0717,6.0981,5.9801,6.0662,218504,0
2009-08-14,6.0981,6.0981,5.7123,5.7551,642660,0
2009-08-17,5.6427,5.6427,4.9033,5.337,829799,0
2009-08-18,5.3587,5.7767,5.2674,5.6694,468975,0
2009-08-19,5.5622,5.8462,5.5195,5.7981,513426,0
2009-08-20,5.8622,6.2853,5.7981,6.2162,950081,0
2009-08-21,6.3287,6.3552,6.0981,6.1621,682262,0
2009-08-24,6.0662,6.1837,5.9908,6.0554,528313,0
2009-08-25,6.0604,6.2218,6.0498,6.1999,594410,0
2009-08-26,6.2105,6.3552,6.2105,6.2911,680326,0
2009-08-27,6.3237,6.4523,6.2482,6.4034,417947,0
2009-08-28,6.4197,6.4676,6.1037,6.3872,998084,0
2009-08-31,6.3287,6.5052,6.2218,6.2691,851521,0
2009-09-01,6.2691,6.5052,6.0227,6.318,1434025,0
2009-09-02,6.3017,6.4305,6.2596,6.2641,886915,0
2009-09-03,6.0021,6.1885,5.9487,6.1621,599765,0
2009-09-04,6.1415,6.2798,6.0662,6.2641,346529,0
2009-09-08,6.2967,6.35,6.0717,6.1999,404942,0
2009-09-09,6.1724,6.3552,6.0981,6.3129,532286,0
2009-09-10,6.318,6.5856,6.2162,6.5799,585094,0
2009-09-11,6.5799,6.6925,6.4576,6.516,351915,0
2009-09-14,6.4523,6.6241,6.3764,6.5799,324509,0
2009-09-15,6.5799,6.7363,6.5537,6.6297,359061,0
2009-09-16,6.6339,6.7308,6.4839,6.7308,254799,0
2009-09-17,6.7308,6.859,6.4732,6.7031,440889,0
2009-09-18,6.7415,6.7622,6.6241,6.6718,512979,0
2009-09-21,6.6076,6.9769,6.5799,6.8802,537949,0
2009-09-22,6.9285,6.9883,6.8056,6.8056,441994,0
2009-09-23,6.7786,6.7786,6.4896,6.4952,689783,0
2009-09-24,6.4676,6.6554,6.2375,6.4305,789300,0
2009-09-25,6.3821,6.5485,6.2375,6.4523,304918,0
2009-09-28,6.516,6.7202,6.4732,6.661,322318,0
2009-09-29,6.6182,6.752,6.5644,6.6554,391719,0
2009-09-30,6.6766,6.7145,6.3764,6.4576,690383,0
2009-10-01,6.447,6.5209,6.0981,6.0981,687647,0
2009-10-02,6.0769,6.1566,5.8781,5.8838,718518,0
2009-10-05,5.9106,6.3449,5.7551,6.2641,641293,0
2009-10-06,6.3343,6.4626,6.1621,6.4305,522596,0
2009-10-07,6.4091,6.4732,6.2596,6.3601,357185,0
2009-10-08,6.3601,6.3921,6.2482,6.2596,573471,0
2009-10-09,6.2328,6.4197,6.1621,6.4141,428000,0
2009-10-12,6.4141,6.4141,6.3129,6.3658,420176,0
2009-10-13,6.3287,6.4197,6.2433,6.3601,364931,0
2009-10-14,6.3601,6.3872,6.2798,6.3395,306470,0
2009-10-15,6.2911,6.398,6.1943,6.2055,358725,0
2009-10-16,6.1679,6.2162,5.9651,5.9651,427345,0
2009-10-19,5.9651,6.0981,5.9487,6.0932,496113,0
2009-10-20,6.0717,6.0874,5.7551,5.7767,429549,0
2009-10-21,5.7551,6.0334,5.6588,5.7071,709904,0
2009-10-22,5.6694,5.8033,5.5998,5.6159,706395,0
2009-10-23,5.6159,5.7873,5.0425,5.0906,2426921,0
2009-10-26,5.1229,5.2782,5.0371,5.0588,1230943,0
2009-10-27,5.0906,5.1603,4.6459,4.6621,2271466,0
2009-10-28,4.6246,4.8709,4.5442,4.5977,1411290,0
2009-10-29,4.6354,4.7638,4.5977,4.7102,689733,0
2009-10-30,4.8658,5.0745,4.8176,4.8282,1183232,0
2009-11-02,4.844,5.0104,4.603,4.7102,982948,0
2009-11-03,4.6835,4.8068,4.6567,4.7798,1222018,0
2009-11-04,4.8176,5.0049,4.753,4.844,694354,0
2009-11-05,4.8818,5.0425,4.6621,5.0104,887709,0
2009-11-06,4.9622,5.048,4.8336,4.9352,552453,0
2009-11-09,4.9622,5.2192,4.9459,5.1819,440704,0
2009-11-10,5.155,5.2032,5.0693,5.155,495176,0
2009-11-11,5.2192,5.2192,5.1176,5.1603,348522,0
2009-11-12,5.155,5.2354,5.0962,5.1388,638870,0
2009-11-13,5.1388,5.1658,4.9569,4.9782,447337,0
2009-11-16,5.0156,5.155,4.9569,5.1497,369214,0
2009-11-17,5.1336,5.2516,5.0318,5.155,385512,0
2009-11-18,5.171,5.2299,5.0318,5.1925,699625,0
2009-11-19,5.3748,5.7981,5.3534,5.7232,1169033,0
2009-11-20,5.7338,5.8141,5.5354,5.7123,696394,0
2009-11-23,5.8089,6.044,5.7232,5.7928,607460,0
2009-11-24,5.8356,5.8409,5.6104,5.7338,450171,0
2009-11-25,5.75,5.75,5.5678,5.7176,471112,0
2009-11-27,5.4926,5.6052,5.3639,5.4069,505046,0
2009-11-30,5.3853,5.4122,5.0854,5.2192,551471,0
2009-12-01,5.2249,5.4015,5.2249,5.3157,507673,0
2009-12-02,5.4015,5.6052,5.2999,5.3265,636028,0
2009-12-03,5.348,5.4015,5.2086,5.214,358268,0
2009-12-04,5.3318,5.5515,5.2086,5.4659,395949,0
2009-12-07,5.3748,5.4122,5.08,5.1443,703841,0
2009-12-08,5.08,5.2999,5.0156,5.1603,479804,0
2009-12-09,5.2086,5.3106,5.0745,5.3049,354489,0
2009-12-10,5.3694,5.4282,5.2567,5.337,576749,0
2009-12-11,5.348,5.5354,5.3212,5.337,355072,0
2009-12-14,5.3909,5.5891,5.2459,5.5731,352510,0
2009-12-15,5.5622,5.6159,5.4711,5.5142,827106,0
2009-12-16,5.5678,5.6427,5.4444,5.4444,838593,0
2009-12-17,5.4122,5.4177,5.2299,5.3853,552395,0
2009-12-18,5.3426,5.3853,4.9085,4.9727,2511597,0
2009-12-21,5.021,5.3318,5.0156,5.1819,661857,0
2009-12-22,5.1819,5.4872,5.1819,5.2782,1511441,0
2009-12-23,5.2943,5.3962,5.2674,5.3318,450021,0
2009-12-24,5.3639,5.4553,5.2838,5.4228,123737,0
2009-12-28,5.4177,5.4711,5.2943,5.3639,364687,0
2009-12-29,5.3639,5.4444,5.2999,5.4069,237154,0
2009-12-30,5.3534,5.4711,5.3106,5.4659,424808,0
2009-12-31,5.4659,5.5087,5.4177,5.4177,289603,0
2010-01-04,5.4444,5.4711,5.3587,5.4015,292275,0
2010-01-05,5.4391,5.4391,5.2999,5.3587,291004,0
2010-01-06,5.3694,5.4391,5.2674,5.4177,293389,0
2010-01-07,5.4177,5.4659,5.2731,5.4015,244222,0
2010-01-08,5.3748,5.4926,5.337,5.4765,287550,0
2010-01-11,5.5195,5.5838,5.3426,5.4122,212990,0
2010-01-12,5.3534,5.4015,5.171,5.1872,278765,0
2010-01-13,5.2032,5.2674,5.0854,5.2459,206499,0
2010-01-14,5.2086,5.2622,5.1925,5.2299,171363,0
2010-01-15,4.93,5.2731,4.93,5.08,429543,0
2010-01-19,5.08,5.1764,5.0156,5.1764,607924,0
2010-01-20,5.1229,5.1388,5.048,5.0693,500559,0
2010-01-21,5.0906,5.1282,4.7477,4.7585,306484,0
2010-01-22,4.753,4.8282,4.5386,4.5548,305310,0
2010-01-25,4.5871,4.5871,4.2816,4.3941,330672,0
2010-01-26,4.3566,4.4101,4.2548,4.2602,477970,0
2010-01-27,4.2602,4.3244,4.1851,4.2548,257155,0
2010-01-28,4.2709,4.3136,4.0781,4.1312,237721,0
2010-01-29,4.1422,4.1958,4.0135,4.0135,461061,0
2010-02-01,4.0402,4.2333,4.0402,4.1958,535099,0
2010-02-02,4.1905,4.287,4.0887,4.2015,589278,0
2010-02-03,4.2015,4.2923,4.1207,4.169,266076,0
2010-02-04,4.1262,4.1312,4.019,4.0781,654929,0
2010-02-05,4.0994,4.1958,3.9118,4.094,454357,0
2010-02-08,4.0832,4.1101,3.9547,4.0135,432130,0
2010-02-09,4.0402,4.153,3.9816,4.1101,387057,0
2010-02-10,4.0832,4.1422,4.0297,4.1312,226086,0
2010-02-11,4.1369,4.303,4.0832,4.287,449711,0
2010-02-12,4.228,4.3136,4.1312,4.3136,368625,0
2010-02-16,4.3191,4.3297,4.1958,4.287,372669,0
2010-02-17,4.287,4.3994,4.2226,4.3511,184142,0
2010-02-18,4.3511,4.4101,4.2333,4.3407,183785,0
2010-02-19,4.3407,4.4101,4.2923,4.3836,176179,0
2010-02-22,4.3887,4.3887,4.2709,4.3407,170289,0
2010-02-23,4.3191,4.3351,4.1262,4.1638,290676,0
2010-02-24,4.1638,4.2015,4.1262,4.1745,256803,0
2010-02-25,4.1046,4.2976,4.0887,4.2816,252363,0
2010-02-26,4.2709,4.2923,4.0994,4.153,260973,0
2010-03-01,4.1745,4.3941,4.1745,4.287,330612,0
2010-03-02,4.3082,4.3994,4.2709,4.3674,538810,0
2010-03-03,4.3566,4.3566,4.228,4.3082,311150,0
2010-03-04,4.3082,4.3082,4.1851,4.2333,746076,0
2010-03-05,4.2763,4.8176,4.2709,4.7798,1279478,0
2010-03-08,4.7638,4.8013,4.6084,4.6674,425250,0
2010-03-09,4.6298,4.8068,4.6298,4.7265,441086,0
2010-03-10,4.7316,4.8228,4.6835,4.7585,484462,0
2010-03-11,4.7048,4.7316,4.5977,4.6727,266756,0
2010-03-12,4.6888,4.6888,4.5386,4.6139,528446,0
2010-03-15,4.6139,4.6996,4.5924,4.5977,226017,0
2010-03-16,4.3191,4.6727,4.3191,4.6084,417781,0
2010-03-17,4.6354,4.8282,4.5602,4.8013,1003911,0
2010-03-18,5.048,5.5409,5.0049,5.1388,1730876,0
2010-03-19,5.1819,5.2567,4.6835,4.6835,1544978,0
2010-03-22,4.5281,4.7798,4.5227,4.6888,986116,0
2010-03-23,4.6781,4.8282,4.5977,4.7798,577078,0
2010-03-24,4.7422,4.844,4.6514,4.6621,437780,0
2010-03-25,4.6996,4.844,4.6621,4.6996,421003,0
2010-03-26,4.7422,4.7907,4.6781,4.7316,238776,0
2010-03-29,4.7691,4.7959,4.603,4.6514,507539,0
2010-03-30,4.6459,4.6996,4.5602,4.6405,281956,0
2010-03-31,4.603,4.7371,4.5762,4.5871,399347,0
2010-04-01,4.603,4.6835,4.5871,4.603,275809,0
2010-04-05,4.6139,4.8818,4.6139,4.8818,361152,0
2010-04-06,4.8013,4.9085,4.7854,4.855,246341,0
2010-04-07,4.8228,4.9459,4.8228,4.9246,374882,0
2010-04-08,4.9194,5.0049,4.8495,4.9352,310971,0
2010-04-09,4.9352,4.9675,4.8388,4.9085,161897,0
2010-04-12,4.887,4.9246,4.8176,4.8818,378734,0
2010-04-13,4.855,4.9569,4.8388,4.9033,419507,0
2010-04-14,4.9569,4.9996,4.8604,4.9727,290916,0
2010-04-15,4.9515,5.1603,4.9459,5.1229,583428,0
2010-04-16,5.0906,5.1176,4.9033,4.9515,416174,0
2010-04-19,4.9352,4.9889,4.812,4.887,331238,0
2010-04-20,4.9085,5.0371,4.9085,5.0049,271590,0
2010-04-21,4.9943,5.1603,4.9569,5.1443,254056,0
2010-04-22,5.0532,5.337,5.048,5.2354,215133,0
2010-04-23,5.2516,5.2516,5.0745,5.1979,197307,0
2010-04-26,5.1979,5.5462,5.1979,5.4444,404762,0
2010-04-27,5.4177,5.5087,5.1014,5.112,327734,0
2010-04-28,5.1443,5.2408,5.0262,5.107,191340,0
2010-04-29,5.1497,5.2299,5.0906,5.1872,278693,0
2010-04-30,5.1872,5.3157,4.8176,4.8336,435128,0
2010-05-03,4.8604,4.9407,4.8282,4.8709,365254,0
2010-05-04,4.7907,4.8709,4.6405,4.7691,385173,0
2010-05-05,4.6996,4.8336,4.6298,4.6996,287694,0
2010-05-06,4.6781,4.7907,4.4101,4.5602,436626,0
2010-05-07,4.5495,4.6567,4.228,4.378,354219,0
2010-05-10,4.6621,4.6888,4.4905,4.6888,273352,0
2010-05-11,4.6084,4.9675,4.6084,4.9246,191191,0
2010-05-12,4.9569,5.155,4.93,5.1176,189594,0
2010-05-13,5.1014,5.1014,4.8176,4.8709,225464,0
2010-05-14,4.7854,4.7854,4.5656,4.721,371634,0
2010-05-17,4.7798,4.9352,4.5442,4.8282,205809,0
2010-05-18,4.9194,5.0588,4.5977,4.6139,226727,0
2010-05-19,4.5924,4.6459,4.4101,4.6139,275158,0
2010-05-20,4.5602,4.8013,4.4263,4.4425,432181,0
2010-05-21,4.3297,4.6139,4.2226,4.4692,1016416,0
2010-05-24,4.4745,4.571,4.0725,4.0781,476105,0
2010-05-25,3.9547,4.1155,3.8582,4.1046,734509,0
2010-05-26,4.1312,4.2763,3.9063,3.9335,425724,0
2010-05-27,4.0402,4.2121,3.9385,4.1958,447496,0
2010-05-28,4.1745,4.1745,3.9335,4.0512,543248,0
2010-06-01,3.9385,4.0887,3.8099,3.8958,777649,0
2010-06-02,3.901,3.944,3.8099,3.9335,687811,0
2010-06-03,3.9172,3.9761,3.8207,3.9385,384162,0
2010-06-04,3.8153,3.8851,3.5956,3.6011,371048,0
2010-06-07,3.6063,3.7723,3.4616,3.4616,306333,0
2010-06-08,3.4725,3.5314,3.3009,3.4616,409146,0
2010-06-09,3.494,3.5903,3.4401,3.4992,509744,0
2010-06-10,3.5688,3.6974,3.4832,3.6814,329041,0
2010-06-11,3.6224,3.7887,3.6063,3.7296,191910,0
2010-06-14,3.778,3.8904,3.778,3.7992,257595,0
2010-06-15,3.8529,3.8958,3.7349,3.8904,229059,0
2010-06-16,3.8582,3.8958,3.7939,3.8153,337380,0
2010-06-17,3.8369,3.8958,3.6653,3.7242,154431,0
2010-06-18,3.7511,3.8207,3.6492,3.6653,451865,0
2010-06-21,3.7189,3.9385,3.3811,3.4027,366776,0
2010-06-22,3.4242,3.5207,3.3975,3.4242,359395,0
2010-06-23,3.408,3.51,3.3599,3.4294,328618,0
2010-06-24,3.4135,3.494,3.3545,3.4135,236901,0
2010-06-25,3.4294,3.5152,3.3491,3.5152,1825328,0
2010-06-28,3.4725,3.6653,3.3438,3.3868,405248,0
2010-06-29,3.3063,3.3762,3.1027,3.1401,548301,0
2010-06-30,3.1294,3.3063,3.0491,3.167,416946,0
2010-07-01,3.1724,3.1777,3.0224,3.1348,531942,0
2010-07-02,3.167,3.2152,3.0224,3.151,546124,0
2010-07-06,3.2152,3.4242,3.0008,3.0169,668440,0
2010-07-07,3.0169,3.1937,3.0169,3.1027,508460,0
2010-07-08,3.1454,3.3222,3.1135,3.3117,669676,0
2010-07-09,3.3117,3.7189,3.2741,3.7029,648223,0
2010-07-12,3.6814,3.7029,3.5527,3.6171,783338,0
2010-07-13,3.6761,3.8099,3.5903,3.778,480725,0
2010-07-14,3.7672,3.8369,3.7296,3.8046,437569,0
2010-07-15,3.7939,3.7939,3.6761,3.7189,242945,0
2010-07-16,3.6869,3.7136,3.5527,3.5796,718743,0
2010-07-19,3.585,3.6653,3.5259,3.6545,303073,0
2010-07-20,3.5903,3.8046,3.5527,3.7564,264137,0
2010-07-21,3.7887,3.8261,3.6117,3.6922,382661,0
2010-07-22,3.7457,3.9335,3.6974,3.901,607855,0
2010-07-23,3.8636,4.019,3.7564,4.0085,372897,0
2010-07-26,4.0085,4.1046,3.9118,4.0994,822152,0
2010-07-27,4.153,4.2387,3.9974,4.0402,520360,0
2010-07-28,4.0135,4.0565,3.9602,3.9761,355605,0
2010-07-29,4.0243,4.0243,3.8851,3.9816,275419,0
2010-07-30,3.8904,4.0458,3.8796,3.9227,199581,0
2010-08-02,4.0135,4.1312,3.9602,3.9867,389052,0
2010-08-03,3.9493,3.9867,3.7349,3.7564,507543,0
2010-08-04,3.778,3.8261,3.7083,3.8099,379429,0
2010-08-05,3.8207,3.8476,3.6761,3.6974,249114,0
2010-08-06,3.6385,3.7564,3.5046,3.6599,320076,0
2010-08-09,3.7083,3.7832,3.6117,3.6974,327320,0
2010-08-10,3.633,3.7083,3.5259,3.633,757119,0
2010-08-11,3.5584,3.6492,3.5046,3.5152,425699,0
2010-08-12,3.4508,3.5527,3.4458,3.5046,348841,0
2010-08-13,3.4832,3.494,3.3545,3.3545,370971,0
2010-08-16,3.3491,3.4669,3.333,3.4027,331115,0
2010-08-17,3.4188,3.5367,3.3599,3.4508,413021,0
2010-08-18,3.435,3.5688,3.4027,3.5046,243997,0
2010-08-19,3.6599,3.7083,3.5634,3.5741,586119,0
2010-08-20,3.5634,3.6653,3.4616,3.6385,563154,0
2010-08-23,3.8582,3.901,3.7403,3.7564,373593,0
2010-08-24,3.7029,3.8851,3.7029,3.7457,570535,0
2010-08-25,3.7242,3.9172,3.6974,3.8958,362355,0
2010-08-26,3.9063,3.9335,3.8422,3.8904,463706,0
2010-08-27,3.9385,3.9974,3.778,3.9923,387272,0
2010-08-30,3.9602,3.9923,3.7672,3.778,459436,0
2010-08-31,3.7618,3.8904,3.7618,3.8689,383621,0
2010-09-01,3.944,4.2015,3.9063,4.1905,627668,0
2010-09-02,4.1905,4.3082,4.0781,4.1262,822362,0
2010-09-03,4.1851,4.3244,4.0674,4.1422,327321,0
2010-09-07,4.1312,4.1476,4.0029,4.0832,264611,0
2010-09-08,4.0832,4.2816,4.0135,4.2602,357059,0
2010-09-09,4.3297,4.3619,4.2063,4.2602,301760,0
2010-09-10,4.2816,4.3297,4.2172,4.287,296232,0
2010-09-13,4.3351,4.571,4.287,4.4852,371718,0
2010-09-14,4.4798,4.6084,4.4425,4.5602,364016,0
2010-09-15,4.5227,4.6567,4.4476,4.5442,293509,0
2010-09-16,4.512,4.5871,4.5066,4.5656,308303,0
2010-09-17,4.6354,4.7747,4.4531,4.7157,548098,0
2010-09-20,4.7157,4.9033,4.6888,4.9033,371398,0
2010-09-21,4.9194,4.9194,4.5816,4.603,473543,0
2010-09-22,4.5334,4.6405,4.4208,4.5012,298381,0
2010-09-23,4.4368,4.6246,4.3994,4.4049,450304,0
2010-09-24,4.4959,4.6298,4.4692,4.6246,216457,0
2010-09-27,4.6139,4.7157,4.5227,4.6459,226571,0
2010-09-28,4.6459,4.8336,4.5173,4.8336,300166,0
2010-09-29,4.8013,5.0104,4.721,4.9352,422749,0
2010-09-30,4.9889,5.0104,4.6781,4.7316,276200,0
2010-10-01,4.7691,4.8495,4.7265,4.8013,161589,0
2010-10-04,4.7959,4.7959,4.6084,4.6674,368057,0
2010-10-05,4.7422,4.9407,4.6621,4.9407,374965,0
2010-10-06,4.9194,4.9835,4.887,4.9085,291260,0
2010-10-07,4.9352,5.0318,4.8709,4.9943,295950,0
2010-10-08,4.9835,5.2838,4.9727,5.2408,532620,0
2010-10-11,5.2192,5.4336,5.1497,5.2782,406268,0
2010-10-12,5.2459,5.3853,5.1925,5.214,444371,0
2010-10-13,5.2354,5.348,5.2354,5.2459,264315,0
2010-10-14,5.2459,5.3212,5.0854,5.2731,400140,0
2010-10-15,5.3587,5.3748,5.171,5.2354,309448,0
2010-10-18,5.2354,5.3587,5.171,5.2891,190654,0
2010-10-19,5.1819,5.2891,5.021,5.0745,437388,0
2010-10-20,5.112,5.214,5.08,5.0906,199214,0
2010-10-21,5.107,5.2249,4.8228,4.9137,306417,0
2010-10-22,4.93,4.9943,4.8282,4.9246,114069,0
2010-10-25,4.9569,5.0962,4.9569,5.0262,170601,0
2010-10-26,4.9835,5.0745,4.9352,5.0156,174164,0
2010-10-27,4.9996,5.0371,4.93,5.0049,214126,0
2010-10-28,5.0425,5.0745,4.93,5.0371,239482,0
2010-10-29,5.0262,5.0962,5.0104,5.0318,169956,0
2010-11-01,5.048,5.1388,5.0156,5.112,207830,0
2010-11-02,5.171,5.2891,5.112,5.2782,196243,0
2010-11-03,5.2782,5.2782,5.0104,5.0638,244207,0
2010-11-04,5.155,5.2674,5.155,5.2249,295036,0
2010-11-05,5.2567,5.3265,5.2299,5.2622,139398,0
2010-11-08,5.2516,5.3318,5.2354,5.3157,227752,0
2010-11-09,5.3157,5.3534,5.171,5.2086,148766,0
2010-11-10,5.2086,5.3534,5.1229,5.3534,134197,0
2010-11-11,5.2838,5.3534,5.2192,5.2999,101003,0
2010-11-12,5.3587,5.5247,5.3587,5.5087,363459,0
2010-11-15,5.5838,5.8356,5.5622,5.5838,314880,0
2010-11-16,5.557,5.6427,5.3853,5.53,258352,0
2010-11-17,5.5731,5.6052,5.4765,5.6052,265010,0
2010-11-18,5.6801,5.7819,5.5034,5.53,328009,0
2010-11-19,5.498,5.5731,5.3962,5.4336,361481,0
2010-11-22,5.3909,5.4122,5.2354,5.3265,310187,0
2010-11-23,5.3049,5.4228,5.2249,5.2408,342078,0
2010-11-24,5.2838,5.3587,5.2299,5.2999,323551,0
2010-11-26,5.2516,5.348,5.2516,5.3212,85057,0
2010-11-29,5.3049,5.5944,5.2782,5.498,280260,0
2010-11-30,5.3853,5.4553,5.2408,5.3049,565820,0
2010-12-01,5.4069,5.498,5.3318,5.3748,455382,0
2010-12-02,5.3748,5.5087,5.1872,5.2086,577810,0
2010-12-03,5.1658,5.2731,5.0425,5.1979,1294184,0
2010-12-06,4.9137,4.9675,4.7422,4.8336,853033,0
2010-12-07,4.887,4.9675,4.8388,4.8925,749271,0
2010-12-08,4.9137,4.9727,4.844,4.855,454088,0
2010-12-09,4.887,4.9407,4.855,4.9194,321192,0
2010-12-10,4.9137,4.9943,4.8765,4.9889,283657,0
2010-12-13,4.9407,5.0104,4.8658,4.8818,289107,0
2010-12-14,4.8765,4.93,4.8336,4.8818,444656,0
2010-12-15,4.8765,4.9569,4.8604,4.9194,424377,0
2010-12-16,4.9033,5.0104,4.8765,4.9996,574114,0
2010-12-17,4.9889,5.1979,4.93,5.1925,434891,0
2010-12-20,5.1979,5.2999,5.1872,5.2567,438255,0
2010-12-21,5.2674,5.3587,5.2674,5.3426,221386,0
2010-12-22,5.3426,5.3853,5.1336,5.3639,527628,0
2010-12-23,5.3587,5.4765,5.2567,5.4228,407620,0
2010-12-27,5.3853,5.4926,5.3853,5.4872,199695,0
2010-12-28,5.4926,5.4926,5.3318,5.3587,551209,0
2010-12-29,5.3587,5.3587,5.0638,5.1282,316295,0
2010-12-30,5.112,5.2086,5.112,5.1603,124637,0
2010-12-31,5.0906,5.0906,4.9515,4.9569,258635,0
2011-01-03,5.0156,5.1443,4.9569,5.0962,420389,0
2011-01-04,5.0854,5.1229,4.8336,4.8818,309779,0
2011-01-05,4.8765,4.9194,4.844,4.9194,512973,0
2011-01-06,4.8709,4.9194,4.7157,4.7798,1912762,0
2011-01-07,4.7959,4.8228,4.6192,4.7371,608197,0
2011-01-10,4.6942,4.7422,4.6354,4.7048,625598,0
2011-01-11,4.7422,4.8176,4.6192,4.7477,375917,0
2011-01-12,4.7907,4.8068,4.6942,4.7371,291871,0
2011-01-13,4.721,4.7691,4.6996,4.7477,192777,0
2011-01-14,4.7477,4.7477,4.6942,4.7316,139287,0
2011-01-18,4.7477,4.7638,4.6727,4.7048,291068,0
2011-01-19,4.6888,4.6888,4.5173,4.5334,516323,0
2011-01-20,4.4959,4.5656,4.4531,4.5012,325131,0
2011-01-21,4.5173,4.5334,4.3994,4.4155,220579,0
2011-01-24,4.3887,4.4531,4.3459,4.378,204221,0
2011-01-25,4.3511,4.4425,4.3351,4.3351,405398,0
2011-01-26,4.3459,4.3887,4.2387,4.2602,479763,0
2011-01-27,4.2602,4.3459,4.2602,4.3297,228458,0
2011-01-28,4.3297,4.3459,4.153,4.228,343107,0
2011-01-31,4.2333,4.2655,4.153,4.1958,160591,0
2011-02-01,4.1958,4.3887,4.1745,4.3459,270731,0
2011-02-02,4.4155,4.4155,4.3136,4.3297,182666,0
2011-02-03,4.3082,4.3674,4.1745,4.1799,407386,0
2011-02-04,4.1745,4.2387,4.153,4.2387,183343,0
2011-02-07,4.2548,4.4208,4.2548,4.3511,189428,0
2011-02-08,4.3351,4.5334,4.3351,4.3887,178004,0
2011-02-09,4.3994,4.4476,4.3407,4.3566,153068,0
2011-02-10,4.3297,4.3836,4.2923,4.3674,171392,0
2011-02-11,4.3459,4.4425,4.2976,4.4368,117567,0
2011-02-14,4.4476,4.4852,4.4208,4.4476,90080,0
2011-02-15,4.4155,4.4263,4.3511,4.3511,236182,0
2011-02-16,4.3726,4.4208,4.3244,4.3511,131443,0
2011-02-18,4.3941,4.4368,4.3619,4.4368,186646,0
2011-02-22,4.3619,4.4476,4.287,4.303,286103,0
2011-02-23,4.2976,4.3459,4.2015,4.2655,316121,0
2011-02-24,4.2763,4.3511,4.2548,4.3351,204764,0
2011-02-25,4.3407,4.3887,4.2923,4.3836,130361,0
2011-02-28,4.3836,4.4368,4.2923,4.3887,177381,0
2011-03-01,4.3887,4.4317,4.287,4.3191,252938,0
2011-03-02,4.3511,4.4637,4.287,4.4585,303741,0
2011-03-03,4.5442,4.7422,4.5173,4.6888,549678,0
2011-03-04,4.6996,4.6996,4.5762,4.6514,363104,0
2011-03-07,4.6192,4.6621,4.4798,4.5066,273862,0
2011-03-08,4.5548,4.8336,4.4585,4.7854,478442,0
2011-03-09,4.7691,4.8176,4.7157,4.7265,281620,0
2011-03-10,4.93,5.2249,4.7691,4.9996,888491,0
2011-03-11,5.1925,5.2731,4.9782,5.2249,552265,0
2011-03-14,4.8282,5.3534,4.8228,5.3426,541499,0
2011-03-15,5.214,5.2999,4.9782,5.2192,389508,0
2011-03-16,5.1764,5.2249,5.0049,5.1282,382815,0
2011-03-17,5.107,5.3049,5.0693,5.1819,318569,0
2011-03-18,5.2459,5.3318,5.155,5.3212,436283,0
2011-03-21,5.2354,5.348,5.2032,5.3426,283402,0
2011-03-22,5.337,5.348,5.2674,5.3106,217852,0
2011-03-23,5.2838,5.3587,5.2299,5.3534,441388,0
2011-03-24,5.2567,5.4069,5.2567,5.3639,451400,0
2011-03-25,5.2999,5.4228,5.171,5.4069,334930,0
2011-03-28,5.4015,5.4069,5.2354,5.2516,455986,0
2011-03-29,5.171,5.3587,5.1497,5.2891,268286,0
2011-03-30,5.3318,5.4228,5.2459,5.4177,266415,0
2011-03-31,5.2943,5.4391,5.2943,5.4282,276076,0
2011-04-01,5.4015,5.5087,5.4015,5.4336,349742,0
2011-04-04,5.4444,5.4605,5.2838,5.3212,383431,0
2011-04-05,5.2943,5.4926,5.2943,5.4926,261572,0
2011-04-06,5.5087,5.6212,5.4765,5.6159,161060,0
2011-04-07,5.4444,5.6159,5.3426,5.4711,403374,0
2011-04-08,5.4765,5.5678,5.4391,5.5142,332371,0
2011-04-11,5.53,5.5891,5.4765,5.5142,500878,0
2011-04-12,5.482,5.5838,5.4497,5.5462,415545,0
2011-04-13,5.5944,5.6212,5.5087,5.5622,280201,0
2011-04-14,5.4872,5.7071,5.4872,5.696,690266,0
2011-04-15,5.6694,5.7176,5.5891,5.7017,254960,0
2011-04-18,5.6319,5.6801,5.557,5.6749,274027,0
2011-04-19,5.696,5.7071,5.5783,5.6749,156659,0
2011-04-20,5.7607,5.8622,5.7017,5.7713,301711,0
2011-04-21,5.8141,5.8141,5.5944,5.6159,176926,0
2011-04-25,5.6159,5.6159,5.5195,5.5891,195563,0
2011-04-26,5.5838,5.8409,5.4659,5.7391,426437,0
2011-04-27,5.7283,5.7659,5.6642,5.7445,183175,0
2011-04-28,5.7123,5.8248,5.6642,5.8248,213900,0
2011-04-29,5.8303,5.8676,5.7391,5.8303,316379,0
2011-05-02,5.8517,5.8622,5.5944,5.5998,343039,0
2011-05-03,5.5998,5.6588,5.4177,5.4228,251671,0
2011-05-04,5.3748,5.4444,5.2408,5.2459,331913,0
2011-05-05,5.1872,5.348,5.1819,5.2516,354121,0
2011-05-06,5.2674,5.2999,5.1176,5.1497,215357,0
2011-05-09,5.1229,5.1925,5.0532,5.1872,178354,0
2011-05-10,5.1872,5.3748,5.1497,5.3587,227038,0
2011-05-11,5.3639,5.4659,5.2459,5.3049,192961,0
2011-05-12,5.2838,5.4015,5.2408,5.3426,117282,0
2011-05-13,5.3318,5.3909,5.0962,5.1229,177426,0
2011-05-16,5.0745,5.1764,5.0638,5.0693,163205,0
2011-05-17,5.1282,5.2086,5.0049,5.0638,338129,0
2011-05-18,5.107,5.4659,5.0962,5.3909,374587,0
2011-05-19,5.4605,5.5622,5.2516,5.5142,390029,0
2011-05-20,5.482,5.6052,5.2622,5.3534,320523,0
2011-05-23,5.2838,5.3534,5.171,5.2354,396573,0
2011-05-24,5.2459,5.3265,4.9459,4.9515,475194,0
2011-05-25,4.9727,5.0638,4.8336,5.0371,223051,0
2011-05-26,4.9889,5.1872,4.9889,5.1336,169850,0
2011-05-27,5.1497,5.1925,5.0745,5.107,83927,0
2011-05-31,5.1872,5.2782,5.155,5.2516,345260,0
2011-06-01,5.1443,5.2782,5.021,5.0425,360715,0
2011-06-02,5.0371,5.0532,4.9407,5.0104,203230,0
2011-06-03,4.9459,4.9675,4.7747,4.7747,242328,0
2011-06-06,4.7747,4.8977,4.6354,4.6405,286314,0
2011-06-07,4.6942,4.812,4.6727,4.6942,170671,0
2011-06-08,4.6674,4.7316,4.5656,4.5977,173011,0
2011-06-09,4.6084,4.7316,4.5816,4.6354,137186,0
2011-06-10,4.6084,4.6084,4.3941,4.4208,261359,0
2011-06-13,4.4425,4.4745,4.3136,4.3726,314386,0
2011-06-14,4.378,4.512,4.3351,4.4531,266929,0
2011-06-15,4.4049,5.3157,4.3459,4.93,1905652,0
2011-06-16,4.9352,5.0262,4.7371,4.8925,464096,0
2011-06-17,4.93,5.048,4.7157,4.7265,643440,0
2011-06-20,4.721,4.9515,4.7048,4.9352,332829,0
2011-06-21,4.9569,5.0156,4.9033,5.0049,190698,0
2011-06-22,4.9352,4.9569,4.7907,4.7907,183699,0
2011-06-23,4.7422,4.9622,4.7316,4.9352,245444,0
2011-06-24,4.9515,4.9943,4.8176,4.9622,891723,0
2011-06-27,4.9727,5.0854,4.8977,5.048,177424,0
2011-06-28,5.0588,5.112,4.9889,5.1014,204653,0
2011-06-29,5.107,5.1336,5.048,5.0906,170066,0
2011-06-30,5.1336,5.1764,5.0693,5.1658,229453,0
2011-07-01,5.1443,5.2516,5.1336,5.2086,172499,0
2011-07-05,5.2622,5.38,5.2354,5.3587,274047,0
2011-07-06,5.38,5.4122,5.2032,5.2354,197699,0
2011-07-07,5.2782,5.4497,5.2782,5.4497,313993,0
2011-07-08,5.348,5.3748,5.2408,5.3694,141977,0
2011-07-11,5.2782,5.3106,5.1336,5.2032,243279,0
2011-07-12,5.1497,5.3587,5.0638,5.3265,329724,0
2011-07-13,5.3534,5.5142,5.3049,5.4122,433820,0
2011-07-14,5.4177,5.5034,5.2516,5.3157,386546,0
2011-07-15,5.3426,5.3587,5.1658,5.2408,310866,0
2011-07-18,5.2249,5.2408,5.1229,5.1872,268140,0
2011-07-19,5.2249,5.3587,5.1176,5.337,270240,0
2011-07-20,5.3318,5.3318,5.1979,5.2674,175727,0
2011-07-21,5.2782,5.3639,5.2299,5.3106,358405,0
2011-07-22,5.3106,5.348,5.2032,5.2731,183615,0
2011-07-25,5.2192,5.2516,5.155,5.1872,121021,0
2011-07-26,5.2086,5.2086,5.0854,5.112,138694,0
2011-07-27,5.0532,5.112,5.0262,5.0638,427407,0
2011-07-28,5.0745,5.1603,5.0745,5.0962,205773,0
2011-07-29,5.0371,5.1764,4.9675,5.0906,356437,0
2011-08-01,5.1443,5.1603,5.0318,5.107,655500,0
2011-08-02,5.0638,5.1764,4.9727,4.9835,478818,0
2011-08-03,4.9782,5.1014,4.887,5.0854,311370,0
2011-08-04,5.021,5.112,4.721,4.7265,531092,0
2011-08-05,4.6354,4.6354,4.1046,4.1799,572632,0
2011-08-08,4.1046,4.228,3.6922,3.6922,696084,0
2011-08-09,3.8153,4.1369,3.3063,4.1207,1008079,0
2011-08-10,4.1101,4.1262,3.8689,3.8796,373385,0
2011-08-11,3.9118,4.1207,3.8207,4.0029,558422,0
2011-08-12,4.0243,4.1155,3.8582,3.9063,252716,0
2011-08-15,3.9335,4.0458,3.8743,4.0458,166817,0
2011-08-16,4.0135,4.0512,3.944,3.9974,366764,0
2011-08-17,4.094,4.094,3.8851,3.9547,315031,0
2011-08-18,3.8046,3.9761,3.4027,3.435,533456,0
2011-08-19,3.3438,3.3975,3.2205,3.2689,481665,0
2011-08-22,3.3652,3.3975,3.2795,3.3545,450237,0
2011-08-23,3.3222,3.5796,3.3222,3.5584,445880,0
2011-08-24,3.5422,3.7136,3.4832,3.6761,414453,0
2011-08-25,3.7189,3.7189,3.4669,3.494,392105,0
2011-08-26,3.4725,3.6599,3.4027,3.6385,388233,0
2011-08-29,3.6974,3.7618,3.644,3.7618,266030,0
2011-08-30,3.7349,3.8796,3.6224,3.8476,248491,0
2011-08-31,3.8689,3.9063,3.7672,3.7939,374597,0
2011-09-01,3.7403,3.8422,3.6761,3.7083,492962,0
2011-09-02,3.6117,3.6706,3.51,3.5259,194558,0
2011-09-06,3.4725,3.6278,3.4027,3.6171,604629,0
2011-09-07,3.6869,3.8207,3.6117,3.7672,598186,0
2011-09-08,3.7189,3.7887,3.6814,3.7029,451182,0
2011-09-09,3.6545,3.7618,3.5796,3.6706,499848,0
2011-09-12,3.6011,3.7992,3.6011,3.7242,460564,0
2011-09-13,3.7296,3.8422,3.6974,3.7564,835600,0
2011-09-14,3.8313,3.9063,3.7564,3.8207,488570,0
2011-09-15,3.8369,3.8851,3.7511,3.8313,377948,0
2011-09-16,3.8582,4.2015,3.8099,3.8207,617295,0
2011-09-19,3.6761,3.6761,3.435,3.5152,749045,0
2011-09-20,3.5584,3.6117,3.5046,3.51,501976,0
2011-09-21,3.5152,3.5527,3.2741,3.2956,670273,0
2011-09-22,3.0972,3.3868,3.0972,3.3222,584075,0
2011-09-23,3.3279,3.4725,3.2848,3.3705,487613,0
2011-09-26,3.4508,3.4508,3.3171,3.408,489020,0
2011-09-27,3.5314,3.6974,3.5152,3.5903,516507,0
2011-09-28,3.585,3.6814,3.3222,3.3222,558507,0
2011-09-29,3.4294,3.4992,3.3171,3.3762,621143,0
2011-09-30,3.4135,3.494,3.3171,3.3491,475034,0
2011-10-03,3.3599,3.4508,3.1777,3.183,609915,0
2011-10-04,3.1617,3.2956,3.0276,3.2099,733587,0
2011-10-05,3.2312,3.2903,3.167,3.2421,529718,0
2011-10-06,3.226,3.333,3.108,3.3279,457614,0
2011-10-07,3.2312,3.3117,3.167,3.2312,387791,0
2011-10-10,3.3009,3.4401,3.2635,3.435,450967,0
2011-10-11,3.3868,3.4294,3.3279,3.4135,356512,0
2011-10-12,3.4458,3.4508,3.3491,3.3811,465192,0
2011-10-13,3.3491,3.3811,3.2689,3.3222,226152,0
2011-10-14,3.3545,3.4027,3.2956,3.392,290780,0
2011-10-17,3.3491,3.4294,3.3491,3.3705,324619,0
2011-10-18,3.3652,3.5152,3.3009,3.4885,229861,0
2011-10-19,3.4725,3.5634,3.392,3.4294,169785,0
2011-10-20,3.4135,3.4725,3.3545,3.435,104344,0
2011-10-21,3.4832,3.5367,3.435,3.4885,159853,0
2011-10-24,3.585,3.7296,3.494,3.7029,191444,0
2011-10-25,3.6761,3.7511,3.5422,3.5584,197578,0
2011-10-26,3.6922,3.6922,3.4832,3.6224,164944,0
2011-10-27,3.7618,3.9867,3.4458,3.9385,872346,0
2011-10-28,3.6922,4.0402,3.6922,3.9923,393772,0
2011-10-31,3.9602,3.9867,3.8796,3.8851,305452,0
2011-11-01,3.6385,3.8261,3.633,3.7564,359712,0
2011-11-02,3.8207,3.8636,3.7723,3.8582,195019,0
2011-11-03,3.8099,3.8743,3.6974,3.7832,438686,0
2011-11-04,3.7242,3.8099,3.7029,3.7723,318422,0
2011-11-07,3.7564,3.778,3.5422,3.6492,372847,0
2011-11-08,3.6922,3.7403,3.5741,3.7189,201135,0
2011-11-09,3.6922,3.6974,3.4616,3.4669,241257,0
2011-11-10,3.5314,3.5314,3.4401,3.5046,213133,0
2011-11-11,3.5527,3.5796,3.4832,3.5046,319983,0
2011-11-14,3.4832,3.5634,3.4616,3.4669,194291,0
2011-11-15,3.494,3.4992,3.4294,3.4725,203802,0
2011-11-16,3.435,3.4777,3.3222,3.3438,240531,0
2011-11-17,3.3599,3.3811,3.2312,3.3222,192706,0
2011-11-18,3.3279,3.4564,3.3279,3.4401,156481,0
2011-11-21,3.4401,3.4564,3.3599,3.3811,240921,0
2011-11-22,3.3545,3.4564,3.3171,3.3438,243688,0
2011-11-23,3.3438,3.3438,3.2044,3.2044,342222,0
2011-11-25,3.1937,3.3222,3.1937,3.2741,171449,0
2011-11-28,3.4027,3.4777,3.3545,3.4188,314160,0
2011-11-29,3.4242,3.4294,3.3222,3.392,218318,0
2011-11-30,3.3117,3.5259,3.3117,3.5207,413189,0
2011-12-01,3.4832,3.5152,3.3705,3.4616,3460071,0
2011-12-02,3.5207,3.5584,3.392,3.4564,212668,0
2011-12-05,3.5314,3.5796,3.4564,3.5367,230008,0
2011-12-06,3.5367,3.5956,3.5046,3.585,134825,0
2011-12-07,3.5584,3.6171,3.4616,3.5956,213030,0
2011-12-08,3.5634,3.5634,3.3811,3.3868,227615,0
2011-12-09,3.3868,3.585,3.333,3.5634,329287,0
2011-12-12,3.51,3.5688,3.4027,3.5584,184362,0
2011-12-13,3.5584,3.5584,3.3652,3.4242,172793,0
2011-12-14,3.3811,3.4294,3.333,3.4188,277698,0
2011-12-15,3.4669,3.4777,3.392,3.4294,168716,0
2011-12-16,3.435,3.6011,3.4188,3.5584,611163,0
2011-12-19,3.5796,3.6385,3.494,3.5046,242772,0
2011-12-20,3.5796,3.6117,3.5688,3.5956,274740,0
2011-12-21,3.5956,3.6278,3.51,3.6117,225833,0
2011-12-22,3.5956,3.6385,3.5796,3.6278,152084,0
2011-12-23,3.6385,3.6599,3.585,3.6545,79528,0
2011-12-27,3.5688,3.778,3.5527,3.7564,96906,0
2011-12-28,3.7349,3.7457,3.6224,3.6653,121837,0
2011-12-29,3.6922,3.7672,3.6599,3.7189,114323,0
2011-12-30,3.7029,3.7457,3.644,3.6492,188708,0
2012-01-03,3.7511,3.7723,3.585,3.6171,218858,0
2012-01-04,3.6171,3.6545,3.5688,3.585,161406,0
2012-01-05,3.5634,3.6117,3.5152,3.5584,263844,0
2012-01-06,3.5634,3.5634,3.4401,3.4725,2358671,0
2012-01-09,3.4777,3.5152,3.4564,3.4832,305354,0
2012-01-10,3.4135,3.585,3.4135,3.5314,264315,0
2012-01-11,3.5152,3.5584,3.3222,3.4616,502766,0
2012-01-12,3.4992,3.5422,3.4135,3.494,236439,0
2012-01-13,3.4564,3.5152,3.4188,3.4669,148830,0
2012-01-17,3.4725,3.5046,3.435,3.4669,186353,0
2012-01-18,3.4616,3.5796,3.435,3.5796,158658,0
2012-01-19,3.585,3.6011,3.5367,3.5903,238881,0
2012-01-20,3.5796,3.7242,3.5473,3.6922,117658,0
2012-01-23,3.6761,3.7511,3.6492,3.7242,143588,0
2012-01-24,3.6974,3.7992,3.6814,3.7723,250677,0
2012-01-25,3.7723,3.9493,3.7403,3.8958,185733,0
2012-01-26,3.9335,4.0085,3.901,3.9227,191709,0
2012-01-27,3.901,3.9974,3.8476,3.9385,102462,0
2012-01-30,3.9335,3.9547,3.8851,3.8851,174312,0
2012-01-31,3.9172,3.9602,3.8582,3.8851,146232,0
2012-02-01,3.9063,3.9923,3.8958,3.9709,203559,0
2012-02-02,3.9653,3.9974,3.901,3.9974,202570,0
2012-02-03,4.019,4.019,3.9602,3.9761,334852,0
2012-02-06,3.9493,3.9974,3.901,3.9867,115893,0
2012-02-07,3.9761,4.035,3.9493,4.0243,417090,0
2012-02-08,4.0243,4.0618,3.9867,3.9923,219990,0
2012-02-09,3.9923,4.0243,3.9172,3.9867,137296,0
2012-02-10,3.9547,3.9923,3.8743,3.9547,340319,0
2012-02-13,3.9761,4.0135,3.9385,3.9602,235786,0
2012-02-14,3.944,3.9653,3.8743,3.9335,94496,0
2012-02-15,3.9385,3.9493,3.8796,3.9277,184294,0
2012-02-16,3.9227,3.9385,3.8743,3.9335,230376,0
2012-02-17,3.9385,3.9602,3.9172,3.9335,109776,0
2012-02-21,3.9118,3.9547,3.8261,3.8689,202973,0
2012-02-22,3.8582,3.9118,3.8369,3.8476,240702,0
2012-02-23,3.8313,3.9335,3.8313,3.9335,179257,0
2012-02-24,3.9172,3.9547,3.901,3.944,70513,0
2012-02-27,3.8851,3.9063,3.8099,3.8099,183794,0
2012-02-28,3.8099,3.9118,3.8099,3.8743,177369,0
2012-02-29,3.8851,3.9493,3.8369,3.8422,214312,0
2012-03-01,3.8369,4.0085,3.7672,3.8958,171479,0
2012-03-02,3.9227,3.9335,3.6761,3.6814,461482,0
2012-03-05,3.6063,3.7457,3.6063,3.6761,291766,0
2012-03-06,3.6278,3.7242,3.6278,3.6653,364781,0
2012-03-07,3.7136,3.7564,3.7136,3.7403,114367,0
2012-03-08,3.4616,3.6869,3.4027,3.435,280835,0
2012-03-09,3.435,3.4616,3.2689,3.3384,375973,0
2012-03-12,3.3705,3.4294,3.3063,3.4242,240935,0
2012-03-13,3.4508,3.5422,3.4188,3.5422,305595,0
2012-03-14,3.5259,3.5634,3.4616,3.4669,162805,0
2012-03-15,3.4616,3.4992,3.3705,3.408,244570,0
2012-03-16,3.408,3.4294,3.3652,3.408,495549,0
2012-03-19,3.392,3.4832,3.3762,3.4508,226354,0
2012-03-20,3.4188,3.4669,3.3762,3.3811,212094,0
2012-03-21,3.3868,3.4401,3.3811,3.392,162020,0
2012-03-22,3.3491,3.4725,3.3491,3.4294,182758,0
2012-03-23,3.4401,3.51,3.3762,3.5046,113489,0
2012-03-26,3.5422,3.5956,3.4832,3.51,196131,0
2012-03-27,3.5152,3.5152,3.4294,3.4616,116613,0
2012-03-28,3.4564,3.4777,3.4135,3.4669,171422,0
2012-03-29,3.4294,3.5259,3.4294,3.51,101996,0
2012-03-30,3.5259,3.5584,3.5046,3.5367,201259,0
2012-04-02,3.51,3.6224,3.5046,3.6011,306113,0
2012-04-03,3.5903,3.6011,3.5152,3.5422,655366,0
2012-04-04,3.494,3.5152,3.3705,3.435,367355,0
2012-04-05,3.4242,3.6117,3.3762,3.5473,402820,0
2012-04-09,3.4188,3.51,3.3975,3.4242,490525,0
2012-04-10,3.4027,3.5634,3.3811,3.3811,519237,0
2012-04-11,3.4188,3.4669,3.3868,3.4188,167813,0
2012-04-12,3.4188,3.4669,3.3438,3.3545,235632,0
2012-04-13,3.3491,3.3975,3.3384,3.3491,158939,0
2012-04-16,3.3652,3.3652,3.3063,3.3222,237126,0
2012-04-17,3.3491,3.4242,3.3491,3.392,150123,0
2012-04-18,3.3599,3.3762,3.2689,3.2903,164505,0
2012-04-19,3.3063,3.3222,3.2474,3.2848,180012,0
2012-04-20,3.3222,3.3222,3.2365,3.2474,166785,0
2012-04-23,3.2421,3.2903,3.226,3.2741,203606,0
2012-04-24,3.2689,3.3545,3.2689,3.3117,147388,0
2012-04-25,3.3438,3.4294,3.3384,3.3545,118460,0
2012-04-26,3.3545,3.4027,3.3117,3.3811,96519,0
2012-04-27,3.4027,3.5314,3.3705,3.5046,173491,0
2012-04-30,3.494,3.5259,3.4294,3.4401,194980,0
2012-05-01,3.4458,3.5634,3.4188,3.4832,228731,0
2012-05-02,3.4508,3.4885,3.3491,3.3599,276521,0
2012-05-03,3.3652,3.3811,3.3009,3.333,194943,0
2012-05-04,3.3171,3.333,3.2474,3.2474,279271,0
2012-05-07,3.2421,3.4188,3.2421,3.3599,153800,0
2012-05-08,3.3438,3.4564,3.3279,3.4135,225237,0
2012-05-09,3.3762,3.4616,3.3705,3.4188,167521,0
2012-05-10,3.4401,3.4725,3.4294,3.4458,85627,0
2012-05-11,3.4242,3.4777,3.3599,3.392,184610,0
2012-05-14,3.3652,3.4294,3.3491,3.3545,258300,0
2012-05-15,3.3545,3.3599,3.2956,3.333,110250,0
2012-05-16,3.333,3.435,3.3222,3.3438,169812,0
2012-05-17,3.3545,3.4777,3.3279,3.4458,347209,0
2012-05-18,3.4832,3.5527,3.4564,3.5259,280772,0
2012-05-21,3.5314,3.5367,3.4725,3.4885,189289,0
2012-05-22,3.4992,3.5259,3.4027,3.5152,236791,0
2012-05-23,3.494,3.5584,3.4832,3.5473,149727,0
2012-05-24,3.5527,3.5903,3.51,3.5796,114629,0
2012-05-25,3.5688,3.7349,3.5473,3.7083,193257,0
2012-05-29,3.7349,3.8099,3.7083,3.778,132038,0
2012-05-30,3.7457,3.7672,3.7029,3.7136,120334,0
2012-05-31,3.7939,3.901,3.7083,3.8796,322040,0
2012-06-01,3.8046,3.901,3.778,3.8851,208016,0
2012-06-04,3.9172,4.0029,3.8476,3.9816,295701,0
2012-06-05,3.9761,4.0297,3.8796,4.019,238502,0
2012-06-06,4.0297,4.035,3.9653,4.019,162646,0
2012-06-07,4.0618,4.0618,3.9602,3.9709,129000,0
2012-06-08,3.9602,4.1369,3.9227,4.1155,187324,0
2012-06-11,4.1476,4.1476,3.9923,3.9923,219585,0
2012-06-12,4.019,4.1207,3.9602,4.0781,123336,0
2012-06-13,4.0565,4.1312,4.019,4.019,139557,0
2012-06-14,4.0085,4.1101,3.9709,4.0832,168480,0
2012-06-15,4.0674,4.1905,4.0618,4.153,288849,0
2012-06-18,4.1312,4.2172,4.0565,4.0887,156617,0
2012-06-19,4.094,4.2816,4.0887,4.1905,203919,0
2012-06-20,4.1905,4.2548,4.1207,4.153,88304,0
2012-06-21,4.1584,4.1958,3.9063,4.0085,314001,0
2012-06-22,4.0565,4.2333,4.035,4.2172,373065,0
2012-06-25,4.153,4.2655,4.1476,4.2548,166736,0
2012-06-26,4.2655,4.287,4.228,4.2816,141395,0
2012-06-27,4.2655,4.2655,4.1638,4.2172,109666,0
2012-06-28,4.169,4.2226,3.9653,4.0725,112208,0
2012-06-29,4.1584,4.2655,4.1127,4.2602,195755,0
2012-07-02,4.2602,4.2923,4.2172,4.2923,229322,0
2012-07-03,4.2816,4.303,4.2655,4.303,57730,0
2012-07-05,4.2763,4.3082,4.0887,4.287,51301,0
2012-07-06,4.2333,4.287,4.2333,4.2655,65427,0
2012-07-09,4.2387,4.4263,4.2121,4.3726,395163,0
2012-07-10,4.4208,4.4317,4.2976,4.4049,149528,0
2012-07-11,4.287,4.3459,4.2226,4.2387,206620,0
2012-07-12,4.1905,4.3082,4.1799,4.2816,195154,0
2012-07-13,4.287,4.4425,4.287,4.3674,110293,0
2012-07-16,4.3351,4.3941,4.2976,4.3082,121673,0
2012-07-17,4.3244,4.3957,4.153,4.1799,150510,0
2012-07-18,4.1851,4.378,4.1851,4.3351,233035,0
2012-07-19,4.3351,4.4155,4.1958,4.2923,261342,0
2012-07-20,4.2439,4.2655,4.2172,4.2602,133178,0
2012-07-23,4.1799,4.2226,4.153,4.1905,89764,0
2012-07-24,4.2172,4.2172,4.019,4.0243,90501,0
2012-07-25,4.0618,4.094,4.019,4.0887,65977,0
2012-07-26,4.1369,4.1422,4.0781,4.1312,51958,0
2012-07-27,4.1312,4.2816,4.0725,4.2763,125629,0
2012-07-30,4.2763,4.2816,4.1851,4.1905,50365,0
2012-07-31,4.1745,4.287,4.169,4.2602,110918,0
2012-08-01,4.2602,4.2655,4.0781,4.0781,123709,0
2012-08-02,4.0781,4.1958,4.0618,4.1262,145142,0
2012-08-03,4.1262,4.287,4.1262,4.2439,176766,0
2012-08-06,4.2387,4.3407,4.2172,4.2655,220812,0
2012-08-07,4.2763,4.3619,4.2063,4.2548,183810,0
2012-08-08,4.2548,4.3511,4.2015,4.2976,60615,0
2012-08-09,4.2763,4.3082,4.1851,4.2387,64705,0
2012-08-10,4.2333,4.2709,4.2121,4.2494,41293,0
2012-08-13,4.2439,4.2602,4.1476,4.2015,51945,0
2012-08-14,4.2063,4.2252,4.1422,4.1476,115504,0
2012-08-15,4.153,4.3511,4.153,4.2976,156706,0
2012-08-16,4.3351,4.3941,4.2602,4.2976,79238,0
2012-08-17,4.2816,4.3726,4.1799,4.228,134471,0
2012-08-20,4.2121,4.2602,4.1799,4.1958,233531,0
2012-08-21,4.2015,4.3566,4.1958,4.2439,186259,0
2012-08-22,4.2494,4.2923,4.2387,4.2923,122856,0
2012-08-23,4.2923,4.303,4.2548,4.2816,112833,0
2012-08-24,4.2655,4.3674,4.2387,4.3082,129571,0
2012-08-27,4.3082,4.3136,4.2333,4.303,143922,0
2012-08-28,4.2923,4.3941,4.2923,4.3459,174082,0
2012-08-29,4.3619,4.4745,4.2709,4.4476,396009,0
2012-08-30,4.4368,4.5548,4.2923,4.5442,358251,0
2012-08-31,4.5602,4.8709,4.5386,4.844,327963,0
2012-09-04,4.8282,4.8282,4.7157,4.7907,336760,0
2012-09-05,4.8068,4.8068,4.6888,4.721,252833,0
2012-09-06,4.7316,4.8068,4.6298,4.6567,362969,0
2012-09-07,4.6888,4.7102,4.6246,4.6942,113723,0
2012-09-10,4.6996,4.7102,4.6459,4.6888,131845,0
2012-09-11,4.6888,4.7157,4.6567,4.7048,159295,0
2012-09-12,4.7102,4.7102,4.6246,4.6621,178461,0
2012-09-13,4.6567,4.812,4.5602,4.812,177548,0
2012-09-14,4.812,4.812,4.7371,4.7798,173176,0
2012-09-17,4.7477,4.7477,4.5386,4.5548,217032,0
2012-09-18,4.571,4.5923,4.5282,4.5656,199953,0
2012-09-19,4.5602,4.6942,4.3887,4.6298,175551,0
2012-09-20,4.6084,4.6139,4.5548,4.5656,71943,0
2012-09-21,4.6514,4.6835,4.6084,4.6514,414489,0
2012-09-24,4.5548,4.6835,4.4531,4.6246,133990,0
2012-09-25,4.6459,4.7585,4.512,4.5495,193766,0
2012-09-26,4.5442,4.5924,4.5334,4.5871,149269,0
2012-09-27,4.6192,4.721,4.5495,4.6354,86797,0
2012-09-28,4.6084,4.6084,4.5386,4.571,82299,0
2012-10-01,4.5924,4.6888,4.5548,4.5816,115712,0
2012-10-02,4.5816,5.0049,4.5495,4.5977,118515,0
2012-10-03,4.5871,4.6942,4.5281,4.6084,105881,0
2012-10-04,4.5762,4.6354,4.5334,4.5816,118490,0
2012-10-05,4.5871,4.6835,4.5548,4.5762,104953,0
2012-10-08,4.5548,4.6246,4.5334,4.5762,82993,0
2012-10-09,4.5656,4.5762,4.3244,4.3351,181439,0
2012-10-10,4.3511,4.3836,4.2063,4.2976,252200,0
2012-10-11,4.3191,4.3511,4.2063,4.2602,143799,0
2012-10-12,4.2548,4.4208,4.1584,4.169,116803,0
2012-10-15,4.1638,4.228,4.1422,4.1851,161691,0
2012-10-16,4.2172,4.2816,4.153,4.1958,272953,0
2012-10-17,4.2121,4.3566,4.2121,4.3407,170289,0
2012-10-18,4.3407,4.378,4.2172,4.228,221170,0
2012-10-19,4.2121,4.2655,4.1262,4.2121,197478,0
2012-10-22,4.1905,4.3511,4.1905,4.287,110358,0
2012-10-23,4.2602,4.2709,4.153,4.169,59016,0
2012-10-24,4.1745,4.1745,4.0887,4.1207,51142,0
2012-10-25,4.1584,4.2121,4.0887,4.1262,71547,0
2012-10-26,4.1369,4.1584,4.0994,4.1584,78853,0
2012-10-31,4.1476,4.2333,4.1262,4.2121,42539,0
2012-11-01,4.2387,4.2387,4.019,4.0297,140243,0
2012-11-02,4.0832,4.1207,4.0512,4.0725,122060,0
2012-11-05,4.0618,4.1101,4.0243,4.0402,127290,0
2012-11-06,4.1155,4.1476,3.6171,3.7511,1085806,0
2012-11-07,3.7242,3.8313,3.644,3.7564,202532,0
2012-11-08,3.7672,3.9118,3.7242,3.7887,136480,0
2012-11-09,3.7672,3.8476,3.6922,3.6974,153772,0
2012-11-12,3.6922,3.6922,3.5152,3.6171,145048,0
2012-11-13,3.6063,3.9653,3.6063,3.7136,154214,0
2012-11-14,3.7457,3.9063,3.7457,3.7939,192996,0
2012-11-15,3.8099,3.8313,3.7083,3.7136,110057,0
2012-11-16,3.8958,4.0085,3.644,3.7939,139590,0
2012-11-19,3.8099,3.8958,3.778,3.8369,136032,0
2012-11-20,3.7564,3.8207,3.7509,3.7723,35067,0
2012-11-21,3.7723,4.1638,3.6385,4.0085,247054,0
2012-11-23,3.9761,4.0402,3.9118,3.9653,57191,0
2012-11-26,3.9653,4.0029,3.8313,3.944,124891,0
2012-11-27,3.9493,4.0832,3.9493,4.019,111078,0
2012-11-28,3.9923,4.0725,3.9064,4.0512,21261,0
2012-11-29,4.2763,4.6139,4.2333,4.5871,451649,0
2012-11-30,4.6084,4.6727,4.4798,4.5762,329448,0
2012-12-03,4.6835,4.7371,4.4745,4.5816,271229,0
2012-12-04,4.6514,4.6621,4.5066,4.5656,172010,0
2012-12-05,4.571,4.5816,4.4425,4.4745,370510,0
2012-12-06,4.4015,4.7484,4.4015,4.5354,256577,0
2012-12-07,4.5415,4.657,4.444,4.5049,132329,0
2012-12-10,4.4988,4.5172,4.444,4.5172,73452,0
2012-12-11,4.5658,4.5718,4.3834,4.4319,134061,0
2012-12-12,4.3861,4.4469,4.2612,4.3893,127010,0
2012-12-13,4.365,4.3834,4.2612,4.2735,57455,0
2012-12-14,4.2492,4.3164,4.1642,4.2676,93572,0
2012-12-17,4.2612,4.4561,4.2612,4.4135,444486,0
2012-12-18,4.4319,4.4561,4.371,4.4197,143569,0
2012-12-19,4.4379,4.6693,4.3834,4.645,142073,0
2012-12-20,4.6326,4.7058,4.5416,4.6267,171700,0
2012-12-21,4.5962,4.5962,4.3893,4.4135,579034,0
2012-12-24,4.4621,4.5415,4.3834,4.4076,146170,0
2012-12-26,4.4502,4.4561,4.2888,4.31,133645,0
2012-12-27,4.3283,4.444,4.3193,4.4076,109405,0
2012-12-28,4.4015,4.4685,4.2371,4.3834,83235,0
2012-12-31,4.4015,4.645,4.4015,4.5901,129666,0
2013-01-02,4.5962,4.8641,4.5839,4.6511,272628,0
2013-01-03,4.6326,4.7933,4.5962,4.7422,143512,0
2013-01-04,4.7788,4.8457,4.7422,4.773,156488,0
2013-01-07,4.7422,4.7912,4.6998,4.773,163927,0
2013-01-08,4.7546,4.8094,4.7178,4.7606,153537,0
2013-01-09,4.7422,4.9189,4.7242,4.8885,253526,0
2013-01-10,4.8764,4.8764,4.7788,4.8153,72887,0
2013-01-11,4.8337,4.8885,4.8153,4.8824,107717,0
2013-01-14,4.8094,4.8824,4.6814,4.8641,155895,0
2013-01-15,4.852,4.9066,4.7422,4.858,140583,0
2013-01-16,4.8275,4.9858,4.8215,4.9371,129209,0
2013-01-17,4.9249,4.9799,4.8764,4.9736,169081,0
2013-01-18,4.9616,5.1137,4.9372,5.1137,116857,0
2013-01-22,5.1137,5.1137,4.9431,4.998,145377,0
2013-01-23,4.9799,5.0133,4.9072,4.9676,175751,0
2013-01-24,4.998,5.1746,4.8946,5.1382,321461,0
2013-01-25,5.1746,5.1746,4.9189,5.0893,147269,0
2013-01-28,5.0832,5.1928,4.9919,5.1928,253975,0
2013-01-29,5.1258,5.1746,5.0528,5.1382,113882,0
2013-01-30,5.1198,5.1625,4.9858,5.0224,158326,0
2013-01-31,5.0163,5.1382,5.0041,5.1382,137874,0
2013-02-01,5.2355,5.4059,5.1928,5.3815,276380,0
2013-02-04,5.3268,5.4182,5.068,5.1015,153009,0
2013-02-05,5.1198,5.1685,5.0492,5.0591,109666,0
2013-02-06,5.1077,5.1258,4.9554,5.0346,162727,0
2013-02-07,5.0528,5.1258,4.9919,5.0163,111038,0
2013-02-08,5.0406,5.1441,5.0285,5.1198,116553,0
2013-02-11,5.1382,5.1544,5.1015,5.1077,72200,0
2013-02-12,5.1077,5.2171,5.1077,5.1806,48764,0
2013-02-13,5.1685,5.2355,5.132,5.2233,96408,0
2013-02-14,5.2051,5.4121,5.1869,5.3815,126995,0
2013-02-15,5.3329,5.4305,5.2598,5.3572,117521,0
2013-02-19,5.351,5.3815,5.2902,5.3815,73343,0
2013-02-20,5.3694,5.3694,5.1685,5.1989,124541,0
2013-02-21,5.2051,5.351,5.1198,5.1562,61842,0
2013-02-22,5.1869,5.2415,5.0515,5.2355,66387,0
2013-02-25,5.2842,5.2842,4.9431,4.9736,92595,0
2013-02-26,5.0041,5.1198,4.9799,5.0648,42069,0
2013-02-27,5.0528,5.3084,5.0469,5.1625,79195,0
2013-02-28,5.1746,5.2598,5.132,5.1806,64883,0
2013-03-01,5.1928,5.3633,5.132,5.351,96317,0
2013-03-04,5.3268,5.3572,5.2475,5.3024,74360,0
2013-03-05,5.3084,5.3389,5.1989,5.2842,86185,0
2013-03-06,5.2657,5.2657,5.1746,5.2657,34170,0
2013-03-07,5.2657,5.278,5.1746,5.2598,65988,0
2013-03-08,5.3024,5.3024,5.1989,5.2657,77710,0
2013-03-11,5.2415,5.2902,5.1806,5.2111,70736,0
2013-03-12,5.1989,5.2355,5.1989,5.2111,40928,0
2013-03-13,5.2111,5.3024,5.1869,5.2902,57000,0
2013-03-14,5.2963,5.3329,5.1989,5.3207,61278,0
2013-03-15,5.3329,5.4121,5.2721,5.3144,243312,0
2013-03-18,5.2842,5.3694,5.2536,5.3389,46297,0
2013-03-19,5.3451,5.3451,5.2051,5.2842,63419,0
2013-03-20,5.3207,5.3207,5.2233,5.3024,55167,0
2013-03-21,5.2721,5.3024,5.2171,5.2415,56844,0
2013-03-22,5.2475,5.2657,5.0956,5.1685,78747,0
2013-03-25,5.2536,5.2902,5.1746,5.2598,51218,0
2013-03-26,5.2657,5.2963,5.1441,5.2902,88576,0
2013-03-27,5.2475,5.2475,5.0893,5.1077,42659,0
2013-03-28,5.1258,5.1258,5.0648,5.1015,63692,0
2013-04-01,5.0711,5.0893,4.8764,4.9616,73754,0
2013-04-02,5.0041,5.0612,4.9127,4.9492,64545,0
2013-04-03,4.9736,5.0103,4.8641,4.8764,92071,0
2013-04-04,4.8701,4.9676,4.8337,4.931,83182,0
2013-04-05,4.8215,4.9676,4.8153,4.8824,78868,0
2013-04-08,4.9066,5.0041,4.9036,4.9858,49550,0
2013-04-09,4.9799,5.0224,4.8701,4.8764,54758,0
2013-04-10,4.858,4.9858,4.8337,4.9676,51986,0
2013-04-11,4.9492,4.9736,4.931,4.9554,52177,0
2013-04-12,4.9067,4.9676,4.9007,4.931,39906,0
2013-04-15,4.8946,4.9007,4.5292,4.6267,194657,0
2013-04-16,4.6754,4.7667,4.5292,4.6023,146669,0
2013-04-17,4.5839,4.8153,4.5839,4.7546,251260,0
2013-04-18,4.8032,4.8701,4.7788,4.858,210628,0
2013-04-19,4.8215,4.9189,4.8215,4.8398,106201,0
2013-04-22,4.8398,4.8398,4.7851,4.8032,52525,0
2013-04-23,4.8275,4.8885,4.8011,4.8885,92299,0
2013-04-24,4.8701,4.9006,4.7971,4.8398,66354,0
2013-04-25,4.8337,4.9767,4.7606,4.9249,106089,0
2013-04-26,4.9249,4.9249,4.7832,4.8946,99149,0
2013-04-29,4.931,4.9431,4.8885,4.9127,56149,0
2013-04-30,4.8885,4.8885,4.7606,4.8153,132588,0
2013-05-01,4.7851,4.7851,4.639,4.657,247525,0
2013-05-02,4.7058,4.8946,4.7058,4.852,115744,0
2013-05-03,4.9249,5.2355,4.9189,5.2293,186820,0
2013-05-06,5.479,5.9293,5.3876,5.9169,766299,0
2013-05-07,5.8988,6.1772,5.7362,6.1666,295260,0
2013-05-08,6.137,6.7573,5.9668,6.6359,915425,0
2013-05-09,6.6718,6.6904,6.4964,6.6176,214624,0
2013-05-10,6.6477,6.7573,6.6359,6.6962,152337,0
2013-05-13,6.6962,6.8082,6.6359,6.6843,326828,0
2013-05-14,6.6962,6.7753,6.6477,6.7087,251763,0
2013-05-15,6.6962,6.7573,6.5442,6.6962,289214,0
2013-05-16,6.6962,6.9318,6.6718,6.8974,179192,0
2013-05-17,6.9392,7.1836,6.8672,7.1836,210326,0
2013-05-20,7.1836,7.3057,7.0071,7.0863,335001,0
2013-05-21,7.0927,7.1229,7.0311,7.0548,184371,0
2013-05-22,7.1171,7.2145,7.0863,7.1347,544102,0
2013-05-23,6.6904,7.5669,5.4973,7.5178,610236,0
2013-05-24,7.4639,7.5003,7.2918,7.3897,198147,0
2013-05-28,7.3779,7.609,7.3779,7.5272,525589,0
2013-05-29,7.4884,7.6957,7.4576,7.677,332729,0
2013-05-30,7.7196,7.8231,7.6588,7.7863,224031,0
2013-05-31,7.7873,7.9708,7.7015,7.8729,574981,0
2013-06-03,7.8715,8.1456,7.7301,8.0901,610063,0
2013-06-04,8.1392,8.1812,7.9451,8.0118,975309,0
2013-06-05,8.0173,8.0665,7.8415,7.9137,230886,0
2013-06-06,7.9451,8.121,7.8528,8.0551,175602,0
2013-06-07,8.0783,8.2065,7.9929,8.0607,191508,0
2013-06-10,8.0665,8.1812,8.0665,8.1266,148779,0
2013-06-11,7.9811,8.1085,7.9811,8.0721,257921,0
2013-06-12,8.096,8.1812,8.0575,8.1148,172775,0
2013-06-13,8.0721,8.2674,8.0243,8.2674,244110,0
2013-06-14,8.2546,8.3283,8.133,8.1642,375407,0
2013-06-17,8.3403,8.3403,8.0783,8.1582,387472,0
2013-06-18,8.1456,8.2546,7.9451,8.2246,320715,0
2013-06-19,8.2421,8.3464,8.0783,8.2969,277350,0
2013-06-20,8.1877,8.4501,8.1812,8.2546,233968,0
2013-06-21,8.2918,8.5539,8.2918,8.3647,437640,0
2013-06-24,8.2246,8.3647,7.9388,7.9745,407627,0
2013-06-25,7.9865,8.2729,7.9865,8.1764,334211,0
2013-06-26,8.2246,8.2857,8.1022,8.1266,316309,0
2013-06-27,8.1877,8.7121,8.1582,8.6745,397019,0
2013-06-28,8.5224,8.7239,8.2969,8.3094,1185715,0
2013-07-01,8.2918,8.5224,8.2918,8.4672,307176,0
2013-07-02,8.4376,8.5539,8.1569,8.2415,244654,0
2013-07-03,8.2115,8.3824,8.2115,8.3584,100520,0
2013-07-05,8.4924,8.5293,8.2542,8.5293,90283,0
2013-07-08,8.6207,8.6207,8.2965,8.3152,307307,0
2013-07-09,8.3766,8.6272,8.349,8.6143,184736,0
2013-07-10,8.6272,8.7185,8.3088,8.4068,186451,0
2013-07-11,8.5539,9.1631,8.525,9.1507,420518,0
2013-07-12,9.1159,9.2927,9.0426,9.1225,177109,0
2013-07-15,9.0978,9.1756,9.0493,9.1159,420608,0
2013-07-16,9.144,9.144,8.7672,8.8282,287507,0
2013-07-17,8.8951,8.9633,8.6457,8.853,177006,0
2013-07-18,8.8466,8.9138,8.7131,8.8097,120575,0
2013-07-19,8.816,8.8218,8.5658,8.6143,102519,0
2013-07-22,8.5482,8.7368,8.4501,8.7066,228948,0
2013-07-23,8.7737,8.8345,8.5539,8.7248,175960,0
2013-07-24,8.8033,8.8033,8.53,8.5595,137102,0
2013-07-25,8.5595,9.0049,8.5595,8.9633,214266,0
2013-07-26,8.8652,8.8652,8.5837,8.6519,98822,0
2013-07-29,8.6083,8.6143,8.3458,8.4734,132443,0
2013-07-30,8.5482,8.5965,8.3215,8.4501,229510,0
2013-07-31,8.4924,8.6207,8.4672,8.5356,133808,0
2013-08-01,8.6565,8.7377,8.5444,8.6457,129757,0
2013-08-02,8.5965,8.6948,8.5721,8.6881,112912,0
2013-08-05,8.6881,8.6881,8.4013,8.4798,231086,0
2013-08-06,8.4734,8.4798,8.239,8.4013,89959,0
2013-08-07,8.4068,8.4068,8.0588,8.1072,183107,0
2013-08-08,8.3766,8.5231,7.9728,8.2355,162545,0
2013-08-09,8.2479,8.4188,7.9608,8.0407,265409,0
2013-08-12,7.991,8.3458,7.991,8.1694,265646,0
2013-08-13,8.1694,8.3887,8.0709,8.1757,68841,0
2013-08-14,8.2172,8.2384,8.0588,8.1379,169429,0
2013-08-15,8.0348,8.187,7.8389,7.9118,190197,0
2013-08-16,7.8817,8.0035,7.8691,7.8873,125151,0
2013-08-19,7.9055,8.047,7.6015,7.6555,137263,0
2013-08-20,7.693,8.0709,7.693,7.8993,135554,0
2013-08-21,7.9183,8.3522,7.8993,8.1757,261224,0
2013-08-22,8.3647,8.6272,7.7277,7.8207,351353,0
2013-08-23,7.8508,7.9728,7.4167,7.6305,277140,0
2013-08-26,7.6618,8.0702,7.6366,7.9432,298638,0
2013-08-27,7.8207,7.9546,7.5387,7.5511,324660,0
2013-08-28,7.5511,7.7341,7.4663,7.4847,324382,0
2013-08-29,7.5762,7.7466,7.4909,7.7277,188721,0
2013-08-30,7.7163,7.8018,7.3923,7.423,278408,0
2013-09-03,7.3942,7.5411,7.303,7.3697,256755,0
2013-09-04,7.4067,7.5292,7.3697,7.4627,634376,0
2013-09-05,7.5356,7.7077,7.5292,7.6333,163109,0
2013-09-06,7.5953,7.687,7.3257,7.5511,166746,0
2013-09-09,7.6059,7.8508,7.5953,7.8508,146125,0
2013-09-10,7.9282,7.9408,7.7307,7.8307,164340,0
2013-09-11,7.8145,8.0644,7.8145,8.0035,209402,0
2013-09-12,7.9845,8.0035,7.7403,7.8929,124401,0
2013-09-13,7.9282,8.0205,7.8307,7.9032,86380,0
2013-09-16,7.991,7.991,7.7077,7.8929,244850,0
2013-09-17,7.8993,8.163,7.8207,7.8634,539122,0
2013-09-18,7.8634,7.9608,7.7107,7.9183,277344,0
2013-09-19,7.9546,7.9608,7.7307,7.9432,194521,0
2013-09-20,7.9526,8.2342,7.9345,8.1619,358670,0
2013-09-23,8.1806,8.2058,8.0286,8.0531,268848,0
2013-09-24,8.0332,8.3699,7.9835,8.3334,254352,0
2013-09-25,8.3454,8.3454,7.8849,7.9282,237328,0
2013-09-26,7.9589,8.3578,7.9219,8.3578,162202,0
2013-09-27,8.2284,8.4119,8.2284,8.3699,190026,0
2013-09-30,8.2604,8.4132,8.2542,8.3824,322603,0
2013-10-01,8.4068,8.5539,8.3887,8.5539,301161,0
2013-10-02,8.4924,8.6829,8.4182,8.5049,316885,0
2013-10-03,8.4924,8.5356,8.2958,8.4006,190977,0
2013-10-04,8.3699,8.4559,8.2717,8.4063,169776,0
2013-10-07,8.3516,8.6948,8.3516,8.5112,345588,0
2013-10-08,8.5049,8.5539,8.4006,8.4308,250834,0
2013-10-09,8.4559,8.5539,8.4006,8.5293,206471,0
2013-10-10,8.6018,8.6018,8.5112,8.5595,197339,0
2013-10-11,8.6272,8.8485,8.5658,8.842,321123,0
2013-10-14,8.7672,8.909,8.5475,8.8606,185269,0
2013-10-15,8.7986,8.9277,8.5539,8.6207,208592,0
2013-10-16,8.6948,8.909,8.6948,8.7387,162764,0
2013-10-17,8.7258,8.7922,8.6701,8.7075,167978,0
2013-10-18,8.7672,8.9767,8.7321,8.9643,238928,0
2013-10-21,8.9578,9.111,8.9578,9.0579,285244,0
2013-10-22,9.075,9.0987,9.0255,9.0512,128677,0
2013-10-23,8.9879,9.1661,8.9709,9.0807,153143,0
2013-10-24,9.1179,9.3259,9.0255,9.2889,236643,0
2013-10-25,9.3259,9.4115,9.1661,9.4047,151019,0
2013-10-28,9.3327,9.505,9.2409,9.4924,221313,0
2013-10-29,9.4115,9.4797,9.0874,9.2694,396309,0
2013-10-30,9.142,9.2626,9.0133,9.1785,292583,0
2013-10-31,9.1852,9.2477,9.0133,9.0579,223278,0
2013-11-01,9.0379,9.1179,8.8792,9.0445,266815,0
2013-11-04,9.075,9.1977,8.9709,9.0199,191304,0
2013-11-05,8.9879,9.0807,8.9221,9.0255,231749,0
2013-11-06,9.0133,9.1179,8.9767,9.093,133244,0
2013-11-07,9.1602,9.3375,9.1535,9.1977,221313,0
2013-11-08,9.2102,9.535,9.2102,9.517,208470,0
2013-11-11,9.524,9.564,9.4417,9.505,223435,0
2013-11-12,9.4924,9.627,9.4924,9.569,172876,0
2013-11-13,9.53,9.855,9.53,9.848,237620,0
2013-11-14,9.848,9.901,9.702,9.799,106334,0
2013-11-15,9.792,9.799,9.651,9.78,128026,0
2013-11-18,9.799,9.811,9.688,9.719,181848,0
2013-11-19,9.724,9.893,9.627,9.786,229631,0
2013-11-20,9.841,9.913,9.719,9.866,281656,0
2013-11-21,9.86,9.86,8.6881,9.0579,1098646,0
2013-11-22,9.0874,9.2236,8.7672,8.8549,312807,0
2013-11-25,8.8792,9.0987,8.8485,9.0379,276437,0
2013-11-26,9.0379,9.0807,8.8904,8.909,177443,0
2013-11-27,9.0692,9.0692,8.9455,9.0255,68987,0
2013-11-29,9.0692,9.1363,9.0199,9.0379,43822,0
2013-12-02,9.0874,9.0874,8.7441,8.9455,293236,0
2013-12-03,8.909,9.0512,8.7131,8.7617,151187,0
2013-12-04,8.6948,8.8355,8.5837,8.7496,117261,0
2013-12-05,8.7012,8.8042,8.5175,8.6338,143356,0
2013-12-06,8.7258,8.7258,8.4616,8.5412,123466,0
2013-12-09,8.5231,8.5231,8.3881,8.4244,101279,0
2013-12-10,8.3881,8.4308,8.1793,8.2403,237218,0
2013-12-11,8.2837,8.3516,8.1431,8.1745,160237,0
2013-12-12,8.1793,8.204,7.9589,8.0142,266001,0
2013-12-13,8.0079,8.1305,7.9955,8.0513,220836,0
2013-12-16,8.0631,8.1921,7.9708,8.0079,244635,0
2013-12-17,7.9835,8.1619,7.8791,8.0871,148576,0
2013-12-18,8.0751,8.253,7.8849,8.2403,275133,0
2013-12-19,8.2466,8.4432,8.1493,8.3146,189900,0
2013-12-20,8.3578,8.771,8.2592,8.6083,742498,0
2013-12-23,8.6207,8.8549,8.6143,8.6764,158858,0
2013-12-24,8.6575,8.7387,8.6207,8.6701,32590,0
2013-12-26,8.6764,8.7321,8.4985,8.5356,106989,0
2013-12-27,8.5721,8.5721,8.3699,8.4859,95407,0
2013-12-30,8.4496,8.5965,8.3818,8.4559,148412,0
2013-12-31,8.4432,8.5482,8.2586,8.277,155998,0
2014-01-02,8.2831,8.437,8.2094,8.3942,353998,0
2014-01-03,8.4006,8.5965,8.3201,8.4496,166496,0
2014-01-06,8.4616,8.6027,8.3201,8.5231,268286,0
2014-01-07,8.5419,8.6637,8.4119,8.4244,169799,0
2014-01-08,8.4006,8.4559,8.2893,8.3754,244038,0
2014-01-09,8.4308,8.7075,8.4119,8.5049,259790,0
2014-01-10,8.5419,9.0826,8.5389,9.002,323790,0
2014-01-13,8.9474,9.2313,8.9044,9.2073,722055,0
2014-01-14,9.2313,9.2548,9.0531,9.0892,407222,0
2014-01-15,9.1073,9.1391,8.953,9.0274,286000,0
2014-01-16,8.9842,9.002,8.8735,8.953,259185,0
2014-01-17,8.9239,8.9239,8.8126,8.8923,245509,0
2014-01-21,8.953,9.0398,8.782,8.8624,174158,0
2014-01-22,8.8624,8.9044,8.3692,8.5231,331009,0
2014-01-23,8.5049,8.5049,8.2216,8.3327,191259,0
2014-01-24,8.0802,8.3012,7.9817,8.0375,275435,0
2014-01-27,8.0564,8.1481,7.8157,7.8772,184436,0
2014-01-28,7.92,8.0802,7.822,8.006,225061,0
2014-01-29,7.9508,8.0375,7.7051,7.7662,187191,0
2014-01-30,7.8284,7.9388,7.7786,7.822,152261,0
2014-01-31,7.7662,7.7723,7.5822,7.6178,224734,0
2014-02-03,7.6242,7.7051,7.2554,7.2735,245063,0
2014-02-04,7.403,7.4588,7.1756,7.2001,179803,0
2014-02-05,7.2307,7.7409,7.0957,7.5631,389563,0
2014-02-06,7.5756,7.9872,7.5695,7.6555,319825,0
2014-02-07,7.6806,7.7597,7.2861,7.4526,386854,0
2014-02-10,7.5946,7.6305,7.3841,7.5072,203245,0
2014-02-11,7.5324,7.6555,7.4237,7.4588,155386,0
2014-02-12,7.4526,7.6115,7.403,7.4463,202675,0
2014-02-13,7.7535,8.2308,7.4588,7.8835,274739,0
2014-02-14,7.8949,7.9388,7.693,7.7228,150517,0
2014-02-18,7.7112,8.1353,7.7112,8.0187,206558,0
2014-02-19,7.9997,8.0501,7.8346,7.8521,176539,0
2014-02-20,7.8892,8.0256,7.724,7.8346,172103,0
2014-02-21,7.7202,8.1542,7.6982,7.9634,217480,0
2014-02-24,7.9934,8.0618,7.7723,7.9388,210266,0
2014-02-25,7.8772,8.1542,7.8772,8.0564,209677,0
2014-02-26,8.1104,8.6846,8.1028,8.4063,147233,0
2014-02-27,8.5049,8.5965,8.3327,8.5665,215213,0
2014-02-28,8.6027,8.6027,8.3076,8.3636,168528,0
2014-03-03,8.3076,8.5231,8.0739,8.5112,237730,0
2014-03-04,8.64,9.0959,8.6153,8.8495,414197,0
2014-03-05,8.7876,8.8802,8.5965,8.745,170560,0
2014-03-06,8.6281,8.7394,8.277,8.4182,262059,0
2014-03-07,8.4924,8.6281,8.3754,8.4798,152581,0
2014-03-10,8.4559,8.7268,8.3754,8.6956,232642,0
2014-03-11,8.7268,8.8437,8.6153,8.7561,277985,0
2014-03-12,8.7204,8.8624,8.6217,8.7941,244405,0
2014-03-13,8.8189,9.0531,8.3012,8.4244,334192,0
2014-03-14,8.4859,8.8209,8.4244,8.6575,273781,0
2014-03-17,8.6701,8.7691,8.5727,8.5774,213142,0
2014-03-18,8.5545,8.7627,8.4859,8.6575,140783,0
2014-03-19,8.6637,8.7012,8.5293,8.6217,136226,0
2014-03-20,8.5774,8.6465,8.4734,8.5049,143897,0
2014-03-21,8.5293,8.9964,8.5231,8.8061,402702,0
2014-03-24,8.8735,8.8802,8.6153,8.7627,195656,0
2014-03-25,8.8245,8.9295,8.5651,8.7075,216434,0
2014-03-26,8.745,8.7505,8.4063,8.4616,206210,0
2014-03-27,8.4432,8.6701,8.2893,8.3636,131726,0
2014-03-28,8.3509,8.5049,8.2649,8.2893,106104,0
2014-03-31,8.3076,8.7876,8.3076,8.6217,217519,0
2014-04-01,8.6637,8.936,8.5482,8.6637,224250,0
2014-04-02,8.7268,9.0845,8.6701,9.0664,202689,0
2014-04-03,9.0845,9.0845,8.7075,8.782,142316,0
2014-04-04,8.8126,8.869,8.3313,8.4302,254844,0
2014-04-07,8.4237,8.5043,8.2512,8.3622,232591,0
2014-04-08,8.3993,8.5595,8.3063,8.4696,181522,0
2014-04-09,8.4666,8.5539,8.3741,8.4918,105062,0
2014-04-10,8.4489,8.4727,7.8866,7.8986,264034,0
2014-04-11,7.8678,7.9425,7.6392,7.7202,233708,0
2014-04-14,7.8252,7.8422,7.6831,7.7755,132595,0
2014-04-15,7.7817,8.0538,7.7202,7.8125,442513,0
2014-04-16,7.8554,7.979,7.8063,7.8986,206419,0
2014-04-17,7.9112,8.0601,7.7817,7.9972,229618,0
2014-04-21,7.9972,8.0348,7.9176,7.9546,133748,0
2014-04-22,7.9546,8.2322,7.9176,8.096,119776,0
2014-04-23,8.0601,8.1085,7.8489,7.8741,189913,0
2014-04-24,7.9112,7.9972,7.7077,7.8924,173174,0
2014-04-25,7.8489,7.9112,7.6392,7.8554,300339,0
2014-04-28,7.8434,7.9845,7.7202,7.8741,176488,0
2014-04-29,7.9112,7.9363,7.7077,7.7259,120541,0
2014-04-30,7.6957,7.7755,7.5909,7.7202,241013,0
2014-05-01,7.7817,7.7817,7.5342,7.744,307269,0
2014-05-02,7.7817,7.8489,7.6581,7.7629,127257,0
2014-05-05,7.7259,7.7629,7.5845,7.6831,122565,0
2014-05-06,7.6517,7.6517,7.4732,7.4915,140735,0
2014-05-07,7.5342,7.5342,7.1392,7.5092,181065,0
2014-05-08,7.597,8.1148,7.597,7.7692,281910,0
2014-05-09,7.7314,7.991,7.7314,7.9425,161658,0
2014-05-12,7.991,8.3433,7.9576,8.3128,216744,0
2014-05-13,8.3252,8.3252,8.0901,8.1399,217586,0
2014-05-14,8.177,8.177,7.7938,7.8434,121651,0
2014-05-15,7.7755,7.979,7.6455,7.9363,251919,0
2014-05-16,7.9425,8.0783,7.9236,8.0721,114030,0
2014-05-19,8.0901,8.2819,8.0413,8.2699,144222,0
2014-05-20,8.2699,8.2699,7.8252,7.9176,217262,0
2014-05-21,7.979,8.1272,7.7999,8.0413,218111,0
2014-05-22,8.3188,8.6217,7.9728,8.4609,232985,0
2014-05-23,8.3993,8.4609,8.2881,8.3188,189042,0
2014-05-27,8.2756,8.4918,8.2512,8.3679,122988,0
2014-05-28,8.3128,8.3188,8.1399,8.2322,160494,0
2014-05-29,8.2756,8.2819,8.1461,8.2512,82993,0
2014-05-30,8.2881,8.4609,8.2881,8.3496,141154,0
2014-06-02,8.4056,8.4056,8.1712,8.1889,100226,0
2014-06-03,8.1712,8.2938,8.1085,8.1649,124401,0
2014-06-04,8.1272,8.2196,8.0538,8.177,128709,0
2014-06-05,8.1461,8.5475,8.1461,8.5286,194318,0
2014-06-06,8.498,8.831,8.498,8.6575,127894,0
2014-06-09,8.6281,8.7599,8.5965,8.6701,127914,0
2014-06-10,8.6829,8.6829,8.498,8.6027,70435,0
2014-06-11,8.535,8.59,8.4823,8.5286,108738,0
2014-06-12,8.5224,8.5224,8.2881,8.4609,76962,0
2014-06-13,8.498,8.5774,8.3252,8.5043,78508,0
2014-06-16,8.4666,8.5837,8.4363,8.5224,53975,0
2014-06-17,8.4792,8.6637,8.4792,8.6637,67049,0
2014-06-18,8.689,8.7268,8.5043,8.7268,56185,0
2014-06-19,8.6956,8.782,8.5412,8.5837,87326,0
2014-06-20,8.6018,8.7012,8.5412,8.5539,223767,0
2014-06-23,8.6093,8.64,8.4852,8.5286,75068,0
2014-06-24,8.5965,8.7204,8.4553,8.4666,86512,0
2014-06-25,8.3993,8.5595,8.3371,8.5224,94489,0
2014-06-26,8.5043,8.5043,8.3188,8.3993,99159,0
2014-06-27,8.3433,8.6281,8.3433,8.59,830127,0
2014-06-30,8.535,8.64,8.4432,8.5774,128913,0
2014-07-01,8.5938,8.8727,8.5856,8.7617,145850,0
2014-07-02,8.7368,8.8291,8.7057,8.7368,101135,0
2014-07-03,8.7552,8.9165,8.6865,8.8355,79706,0
2014-07-07,8.7857,8.8355,8.6311,8.6438,134222,0
2014-07-08,8.6683,8.7486,8.5689,8.693,145715,0
2014-07-09,8.693,8.7802,8.6438,8.6737,98473,0
2014-07-10,8.5128,8.6252,8.5128,8.5689,91764,0
2014-07-11,8.5318,8.5318,8.3146,8.42,79301,0
2014-07-14,8.4754,8.5753,8.4106,8.5444,88678,0
2014-07-15,8.5689,8.5689,8.3146,8.4073,90165,0
2014-07-16,8.4515,8.4515,8.1963,8.2586,99152,0
2014-07-17,8.2271,8.4263,8.1838,8.2271,104294,0
2014-07-18,8.2396,8.3699,8.1718,8.3578,99416,0
2014-07-21,8.3146,8.3146,8.1341,8.2209,55474,0
2014-07-22,8.2958,8.3516,8.2459,8.2893,72604,0
2014-07-23,8.3334,8.457,8.2649,8.4328,92093,0
2014-07-24,8.4388,8.5689,8.277,8.3824,94511,0
2014-07-25,8.3948,8.3948,8.2459,8.2831,99600,0
2014-07-28,8.2712,8.3502,8.1155,8.3018,63583,0
2014-07-29,8.3082,8.339,8.1468,8.153,171845,0
2014-07-30,8.2396,8.2586,8.153,8.2459,72829,0
2014-07-31,8.153,8.2146,8.0476,8.0601,104602,0
2014-08-01,8.0908,8.1092,7.9483,7.9483,104382,0
2014-08-04,8.016,8.1092,7.9169,8.0538,86994,0
2014-08-05,7.9972,8.2271,7.9546,8.1468,82478,0
2014-08-06,8.0789,8.3824,8.0413,8.3018,83326,0
2014-08-07,8.339,8.339,8.0789,8.1092,102016,0
2014-08-08,8.0967,8.2459,8.0726,8.2209,152519,0
2014-08-11,8.277,8.5383,8.277,8.4451,81104,0
2014-08-12,8.4451,8.4816,8.1777,8.2271,62381,0
2014-08-13,8.2958,8.2958,8.1468,8.2271,50064,0
2014-08-14,8.2893,8.3578,8.1656,8.3018,33648,0
2014-08-15,8.3824,8.4013,8.1092,8.2586,149411,0
2014-08-18,8.3208,8.5444,8.2712,8.5257,87160,0
2014-08-19,8.5571,8.6374,8.5571,8.6252,90037,0
2014-08-20,8.5507,8.5753,8.4263,8.4816,61276,0
2014-08-21,8.0099,8.2396,7.9546,7.9972,189859,0
2014-08-22,7.9608,8.1155,7.9044,8.0225,170431,0
2014-08-25,8.0413,8.0601,7.8429,7.9105,186075,0
2014-08-26,7.9105,7.9169,7.768,7.8176,354680,0
2014-08-27,7.8238,7.8429,7.7119,7.7553,90298,0
2014-08-28,7.7183,7.768,7.6877,7.7183,236021,0
2014-08-29,7.7301,7.7491,7.6686,7.7301,196178,0
2014-09-02,7.7491,7.8429,7.7367,7.7989,99281,0
2014-09-03,7.7989,7.8238,7.7805,7.805,130547,0
2014-09-04,7.8301,7.9044,7.6312,7.656,162266,0
2014-09-05,7.5946,7.7247,7.4948,7.7058,110802,0
2014-09-08,7.6877,7.7428,7.6806,7.7247,42280,0
2014-09-09,7.7247,7.7247,7.5568,7.5568,100628,0
2014-09-10,7.5822,7.656,7.5443,7.6373,83167,0
2014-09-11,7.5756,7.7058,7.4884,7.6008,221572,0
2014-09-12,7.6248,7.6248,7.5065,7.5443,114116,0
2014-09-15,7.5443,7.5631,7.4174,7.4765,92158,0
2014-09-16,7.4576,7.6059,7.3953,7.5254,91851,0
2014-09-17,7.4821,7.6877,7.4821,7.5695,83090,0
2014-09-18,7.5946,7.6373,7.5318,7.6121,73735,0
2014-09-19,7.6373,7.7491,7.315,7.352,315133,0
2014-09-22,7.2962,7.3582,7.2339,7.3271,107065,0
2014-09-23,7.2773,7.352,7.1976,7.2459,296494,0
2014-09-24,7.2899,7.42,7.2773,7.3394,129935,0
2014-09-25,7.3457,7.352,7.2094,7.2585,113740,0
2014-09-26,7.2649,7.3394,7.2031,7.271,129966,0
2014-09-29,7.1719,7.271,7.1719,7.2094,64530,0
2014-09-30,7.2094,7.2094,7.1465,7.1719,199395,0
2014-10-01,7.1875,7.3872,7.1623,7.3439,213294,0
2014-10-02,7.3502,7.5625,7.3439,7.4996,191839,0
2014-10-03,7.6003,7.6003,7.3808,7.4996,138905,0
2014-10-06,7.4627,7.6248,7.45,7.5436,121178,0
2014-10-07,7.4438,7.5877,7.4062,7.4187,261023,0
2014-10-08,7.3808,7.4871,7.1686,7.4312,234544,0
2014-10-09,7.4438,7.4438,7.1373,7.1498,306852,0
2014-10-10,7.1063,7.7373,7.0311,7.6811,290868,0
2014-10-13,7.6121,7.9062,7.6121,7.8125,247209,0
2014-10-14,7.8811,7.9502,7.7624,7.8313,192117,0
2014-10-15,7.7498,7.9934,7.7001,7.9439,145723,0
2014-10-16,7.8187,8.0312,7.7811,7.9533,122318,0
2014-10-17,8.0689,8.0689,7.7307,7.7749,144123,0
2014-10-20,7.7189,7.8375,7.656,7.8375,155292,0
2014-10-21,7.856,7.9219,7.7435,7.8748,103722,0
2014-10-22,7.8999,7.9062,7.7307,7.7435,84174,0
2014-10-23,7.8441,7.9062,7.5185,7.8441,86189,0
2014-10-24,7.8685,7.8811,7.7749,7.8313,72757,0
2014-10-27,7.8252,8.0815,7.7307,8.0564,142903,0
2014-10-28,8.0624,8.3063,8.0501,8.2686,168461,0
2014-10-29,8.256,8.3371,8.1248,8.1438,95681,0
2014-10-30,8.1563,8.3433,8.1563,8.2812,112198,0
2014-10-31,8.5123,8.5123,8.2374,8.3622,180180,0
2014-11-03,8.4063,8.4811,8.2686,8.3002,148402,0
2014-11-04,8.3128,8.3685,8.2625,8.2938,133631,0
2014-11-05,8.3128,8.3433,8.1877,8.3313,91929,0
2014-11-06,8.2875,8.6252,8.2374,8.6063,100943,0
2014-11-07,8.5564,8.6126,8.5123,8.5753,78261,0
2014-11-10,8.5437,8.5437,8.2308,8.356,120120,0
2014-11-11,8.3188,8.3874,8.256,8.2938,68285,0
2014-11-12,8.3313,8.5061,8.275,8.4439,82805,0
2014-11-13,8.4376,8.4376,8.2499,8.3371,53432,0
2014-11-14,8.3622,8.3999,8.275,8.3874,80005,0
2014-11-17,8.4063,8.5313,8.4063,8.4188,112160,0
2014-11-18,8.3936,8.4314,8.1688,8.1812,81263,0
2014-11-19,8.2002,8.3874,8.0312,8.3433,114507,0
2014-11-20,8.6,8.9183,8.6,8.7757,254382,0
2014-11-21,8.8061,8.8745,8.7561,8.7941,85627,0
2014-11-24,8.8634,9.0512,8.8126,8.9935,156794,0
2014-11-25,9.0579,9.0635,8.831,8.9503,116073,0
2014-11-26,8.9747,8.9935,8.8189,8.9435,88225,0
2014-11-28,8.9435,9.0635,8.8634,8.8745,85550,0
2014-12-01,8.8745,8.8745,8.6311,8.6556,98598,0
2014-12-02,8.6438,8.9183,8.6438,8.8699,103306,0
2014-12-03,8.8931,9.0579,8.7941,8.9692,91388,0
2014-12-04,8.9935,9.0302,8.7185,8.782,80980,0
2014-12-05,8.7561,8.8634,8.7185,8.7432,173935,0
2014-12-08,8.6873,8.8437,8.6374,8.6618,87894,0
2014-12-09,8.6252,8.9053,8.6252,8.7496,282047,0
2014-12-10,8.6939,8.9992,8.6939,8.881,225909,0
2014-12-11,8.9559,9.2869,8.9053,9.0579,135181,0
2014-12-12,8.9804,9.1738,8.9435,9.0635,148744,0
2014-12-15,9.0635,9.142,8.987,9.0379,205838,0
2014-12-16,9.0445,9.143,8.9053,8.9804,172355,0
2014-12-17,9.0512,9.2518,8.881,9.2447,266033,0
2014-12-18,9.3132,9.3132,9.0379,9.2665,252034,0
2014-12-19,9.2447,9.2447,8.8699,9.0874,496834,0
2014-12-22,9.075,9.2198,9.0579,9.1487,107757,0
2014-12-23,9.1862,9.2869,9.1805,9.1929,139321,0
2014-12-24,9.2265,9.2518,9.1382,9.167,47756,0
2014-12-26,9.2265,9.3005,9.2198,9.3005,50061,0
2014-12-29,9.2518,9.3074,9.094,9.1256,243602,0
2014-12-30,9.0901,9.2362,8.9203,8.9767,419315,0
2014-12-31,8.9718,9.2635,8.9718,9.1843,143093,0
2015-01-02,9.2102,9.2635,8.8652,8.9898,91587,0
2015-01-05,8.953,9.1186,8.8587,9.0968,146740,0
2015-01-06,9.0086,9.0655,8.6126,8.7012,146448,0
2015-01-07,8.7505,8.9832,8.7505,8.9718,135154,0
2015-01-08,9.2635,9.2635,8.8885,9.0711,367540,0
2015-01-09,9.0274,9.0797,8.9203,8.9718,112214,0
2015-01-12,9.0152,9.3112,8.9767,9.2703,178688,0
2015-01-13,9.3599,9.707,9.3112,9.4933,280749,0
2015-01-14,9.3804,9.536,9.3599,9.4865,139108,0
2015-01-15,9.525,9.525,9.142,9.3366,178038,0
2015-01-16,9.3044,9.62,9.2703,9.4807,203354,0
2015-01-20,9.4544,9.4612,9.0398,9.0588,137932,0
2015-01-21,9.0531,9.0655,8.953,8.9832,106012,0
2015-01-22,9.0217,9.284,8.9138,9.2772,153947,0
2015-01-23,9.2976,9.3171,9.0711,9.2976,126612,0
2015-01-26,9.2538,9.3044,9.0901,9.2362,98240,0
2015-01-27,9.1708,9.3599,9.0901,9.2703,80458,0
2015-01-28,9.2323,9.3804,9.0588,9.142,125679,0
2015-01-29,9.1286,9.2169,9.0339,9.1225,111868,0
2015-01-30,9.0465,9.1775,8.6191,8.6448,137739,0
2015-02-02,8.6881,8.6881,8.4496,8.6063,106814,0
2015-02-03,8.6319,8.7637,8.5689,8.7012,259647,0
2015-02-04,8.7012,9.0339,8.7012,8.9203,134879,0
2015-02-05,9.932,10.398,9.738,9.9,1862788,0
2015-02-06,10.072,10.083,9.731,9.738,761787,0
2015-02-09,9.876,10.191,9.707,9.713,1246547,0
2015-02-10,9.951,9.951,9.707,9.768,1212291,0
2015-02-11,9.687,9.99,9.6,9.89,1831163,0
2015-02-12,9.912,9.995,9.82,9.869,958212,0
2015-02-13,9.862,9.99,9.817,9.938,643790,0
2015-02-17,9.919,10.019,9.749,10.013,526309,0
2015-02-18,9.958,10.153,9.883,10.14,395836,0
2015-02-19,10.153,10.216,10.051,10.089,277551,0
2015-02-20,10.119,10.202,10.045,10.177,360826,0
2015-02-23,10.158,10.228,10.038,10.114,307936,0
2015-02-24,10.164,10.209,10.032,10.158,326324,0
2015-02-25,10.089,10.283,9.99,10.283,339573,0
2015-02-26,10.234,10.458,10.147,10.34,374704,0
2015-02-27,10.29,10.435,10.177,10.328,620915,0
2015-03-02,10.635,11.609,10.572,11.564,1422806,0
2015-03-03,11.556,11.601,10.842,10.978,616642,0
2015-03-04,10.914,11.277,10.914,11.078,256205,0
2015-03-05,11.131,11.286,10.998,11.195,277694,0
2015-03-06,11.151,11.231,11.05,11.112,314246,0
2015-03-09,11.112,11.376,11.112,11.376,278471,0
2015-03-10,11.358,11.474,11.195,11.302,211345,0
2015-03-11,11.34,11.383,11.078,11.169,279687,0
2015-03-12,11.221,11.547,10.94,11.195,399648,0
2015-03-13,11.131,11.195,10.88,11.16,291983,0
2015-03-16,11.231,11.286,10.932,11.141,474971,0
2015-03-17,11.112,11.221,11.059,11.141,254987,0
2015-03-18,11.102,11.16,10.978,11.05,405185,0
2015-03-19,11.05,11.286,11.023,11.195,224636,0
2015-03-20,11.249,11.484,11.195,11.367,246124,0
2015-03-23,11.294,11.564,11.294,11.42,218211,0
2015-03-24,11.429,11.69,11.392,11.484,174680,0
2015-03-25,11.52,11.583,11.34,11.367,132589,0
2015-03-26,11.358,11.367,11.102,11.151,165929,0
2015-03-27,11.16,11.259,11.141,11.195,220981,0
2015-03-30,11.259,11.42,11.231,11.286,210124,0
2015-03-31,11.33,11.368,11.244,11.306,175643,0
2015-04-01,11.29,11.335,11.035,11.091,209745,0
2015-04-02,11.106,11.306,11.106,11.272,116709,0
2015-04-06,11.226,11.297,11.035,11.053,146217,0
2015-04-07,11.155,11.254,11.082,11.091,117720,0
2015-04-08,11.116,11.254,11.098,11.125,304103,0
2015-04-09,11.189,11.325,10.991,11.062,154255,0
2015-04-10,11.053,11.206,10.825,11.145,171980,0
2015-04-13,11.297,11.297,10.991,11.072,148640,0
2015-04-14,10.972,11.072,10.909,10.943,119021,0
2015-04-15,10.935,11.098,10.917,10.962,196452,0
2015-04-16,10.882,10.981,10.882,10.926,114934,0
2015-04-17,10.862,10.872,10.553,10.608,169559,0
2015-04-20,10.644,10.853,10.553,10.762,182736,0
2015-04-21,10.772,10.917,10.771,10.8,280179,0
2015-04-22,10.825,11.053,10.825,10.909,165720,0
2015-04-23,10.891,11.216,10.862,11.072,189155,0
2015-04-24,11.082,11.254,11.035,11.181,166349,0
2015-04-27,11.206,11.206,11.035,11.106,141482,0
2015-04-28,11.091,11.172,10.972,11.116,114764,0
2015-04-29,11.072,11.116,10.8,10.834,184862,0
2015-04-30,10.809,10.962,10.699,10.744,176165,0
2015-05-01,10.753,11.062,10.753,10.891,201929,0
2015-05-04,10.862,10.962,10.717,10.762,216461,0
2015-05-05,10.717,10.79,10.572,10.644,132235,0
2015-05-06,10.527,10.79,10.513,10.735,152761,0
2015-05-07,10.762,10.858,10.59,10.782,107856,0
2015-05-08,10.9,10.981,10.762,10.9,151169,0
2015-05-11,10.853,11.072,10.772,10.79,189045,0
2015-05-12,10.708,10.772,10.627,10.663,157874,0
2015-05-13,10.654,10.672,10.535,10.617,101293,0
2015-05-14,10.636,10.663,10.372,10.436,146106,0
2015-05-15,10.446,10.535,10.372,10.461,122020,0
2015-05-18,10.471,10.727,10.471,10.708,206169,0
2015-05-19,10.672,10.844,10.581,10.654,211837,0
2015-05-20,10.717,10.727,10.527,10.527,202921,0
2015-05-21,10.461,10.5,9.737,10.136,566919,0
2015-05-22,10.074,10.28,9.973,10.264,320839,0
2015-05-26,10.264,10.29,9.945,9.991,335411,0
2015-05-27,9.982,10.108,9.935,10.036,291662,0
2015-05-28,10.064,10.136,9.965,9.973,252038,0
2015-05-29,9.955,10.026,9.636,9.644,287589,0
2015-06-01,9.673,9.883,9.597,9.754,180747,0
2015-06-02,9.728,10.045,9.728,9.835,156359,0
2015-06-03,9.917,10.082,9.819,9.982,229122,0
2015-06-04,9.893,10.018,9.863,9.935,162511,0
2015-06-05,9.926,10.008,9.819,9.973,224611,0
2015-06-08,9.973,10.008,9.899,9.926,114397,0
2015-06-09,9.926,10.036,9.663,9.673,105597,0
2015-06-10,9.653,9.855,9.613,9.728,404280,0
2015-06-11,9.782,9.863,9.682,9.728,89220,0
2015-06-12,9.701,9.883,9.636,9.763,197525,0
2015-06-15,9.745,9.945,9.592,9.801,224499,0
2015-06-16,9.81,9.908,9.691,9.737,102836,0
2015-06-17,9.745,9.772,9.611,9.719,177485,0
2015-06-18,9.682,10.008,9.682,9.991,197304,0
2015-06-19,9.991,10.173,9.917,10.155,246739,0
2015-06-22,10.164,10.264,10.064,10.082,122215,0
2015-06-23,10.146,10.173,10.008,10.09,135463,0
2015-06-24,10.1,10.118,9.982,10.036,125077,0
2015-06-25,10.108,10.108,9.945,10.008,187173,0
2015-06-26,10.054,10.181,9.945,9.982,224279,0
2015-06-29,9.955,10.054,9.554,9.572,143135,0
2015-06-30,9.623,9.623,9.532,9.577,106961,0
2015-07-01,9.65,9.715,9.532,9.623,119267,0
2015-07-02,9.659,9.707,9.3668,9.4028,125499,0
2015-07-06,9.3317,9.587,9.3317,9.3765,173271,0
2015-07-07,9.4028,9.577,9.3765,9.504,152718,0
2015-07-08,9.4486,9.623,9.395,9.432,380102,0
2015-07-09,9.587,9.587,9.3853,9.532,250778,0
2015-07-10,9.606,9.715,9.4953,9.715,165510,0
2015-07-13,9.741,9.87,9.707,9.824,118611,0
2015-07-14,9.798,9.832,9.678,9.678,74179,0
2015-07-15,9.741,9.755,9.4125,9.4398,158127,0
2015-07-16,9.514,9.659,9.4486,9.549,100683,0
2015-07-17,9.54,9.615,9.4223,9.4583,148347,0
2015-07-20,9.4953,9.606,9.2218,9.2742,173598,0
2015-07-21,9.2577,9.3395,9.1468,9.2304,119158,0
2015-07-22,9.2121,9.2645,9.1738,9.2645,107024,0
2015-07-23,9.284,9.3317,9.1651,9.1929,176551,0
2015-07-24,9.2121,9.2742,9.1564,9.1929,112598,0
2015-07-27,9.1738,9.2025,9.1016,9.1401,103416,0
2015-07-28,9.1305,9.2937,8.9369,9.111,136649,0
2015-07-29,9.1738,9.3853,9.111,9.3132,135228,0
2015-07-30,9.322,9.3853,9.2218,9.3395,105821,0
2015-07-31,9.3668,9.4398,9.2304,9.322,99808,0
2015-08-03,9.3317,9.395,8.8087,9.0569,210209,0
2015-08-04,9.1401,9.3483,9.1305,9.2304,137415,0
2015-08-05,9.24,9.659,9.24,9.587,140586,0
2015-08-06,9.532,9.636,9.284,9.3483,154534,0
2015-08-07,9.3132,9.432,9.3035,9.3395,108007,0
2015-08-10,9.395,9.4486,9.1401,9.3317,114896,0
2015-08-11,9.2645,9.4359,9.167,9.3765,129971,0
2015-08-12,9.3765,9.432,9.1468,9.395,79038,0
2015-08-13,9.4398,9.468,9.2218,9.322,98387,0
2015-08-14,9.284,9.4583,9.284,9.4486,72261,0
2015-08-17,9.4125,9.577,9.3317,9.559,107460,0
2015-08-18,9.597,9.89,9.504,9.788,196228,0
2015-08-19,9.779,9.842,9.532,9.707,196774,0
2015-08-20,10.502,10.502,9.759,10.053,439900,0
2015-08-21,9.997,10.364,9.953,9.981,299863,0
2015-08-24,9.3483,9.86,9.1738,9.468,335177,0
2015-08-25,9.779,9.915,9.432,9.4856,124951,0
2015-08-26,9.724,9.86,9.532,9.832,155999,0
2015-08-27,9.943,9.971,9.514,9.587,142661,0
2015-08-28,9.597,9.707,9.532,9.669,158075,0
2015-08-31,9.64,9.906,9.631,9.824,158733,0
2015-09-01,9.678,9.897,9.549,9.779,188795,0
2015-09-02,9.943,10.044,9.779,9.915,110850,0
2015-09-03,9.816,9.933,9.3035,9.3765,236130,0
2015-09-04,9.3035,9.549,9.2218,9.504,157201,0
2015-09-08,9.669,9.741,9.4028,9.4768,127903,0
2015-09-09,9.54,9.606,9.357,9.3765,192840,0
2015-09-10,9.3668,9.468,9.2275,9.2742,129673,0
2015-09-11,9.2486,9.357,9.0379,9.1738,137196,0
2015-09-14,9.1929,9.284,9.1305,9.2486,101449,0
2015-09-15,9.2121,9.4125,9.2025,9.3853,152609,0
2015-09-16,9.3853,9.4768,9.2645,9.4125,115878,0
2015-09-17,9.4028,9.623,9.4028,9.4953,104471,0
2015-09-18,9.3668,9.549,9.24,9.3132,250451,0
2015-09-21,9.3853,9.524,9.3853,9.4486,168679,0
2015-09-22,9.3668,9.4856,9.111,9.3395,255587,0
2015-09-23,9.4028,9.504,9.3483,9.4223,98687,0
2015-09-24,9.357,9.4953,9.284,9.3395,140435,0
2015-09-25,9.4028,9.4028,9.1651,9.24,196664,0
2015-09-28,9.1564,9.2025,8.9559,8.9653,158286,0
2015-09-29,9.0247,9.4758,8.7757,8.8218,102733,0
2015-09-30,8.8951,9.0617,8.7572,8.923,167931,0
2015-10-01,8.9138,8.987,8.8495,8.9511,136687,0
2015-10-02,8.8402,8.8402,8.4069,8.619,324689,0
2015-10-05,8.6927,8.8773,8.5084,8.5544,258883,0
2015-10-06,8.4991,8.5728,8.1673,8.2686,183878,0
2015-10-07,8.241,8.3792,8.1027,8.1581,268822,0
2015-10-08,8.1581,8.1949,7.9644,8.0382,313731,0
2015-10-09,8.0659,8.1949,7.9368,8.0751,230744,0
2015-10-12,8.1027,8.3608,8.0889,8.3424,183018,0
2015-10-13,8.3332,8.3977,8.029,8.0751,228791,0
2015-10-14,8.0934,8.2133,7.9921,8.0382,160662,0
2015-10-15,8.0751,8.2133,7.9829,8.2041,166196,0
2015-10-16,8.241,8.3424,8.0934,8.3148,101541,0
2015-10-19,8.3332,8.4346,8.2594,8.3055,130627,0
2015-10-20,8.3516,8.4069,8.276,8.3701,85128,0
2015-10-21,8.4437,8.453,8.3148,8.3424,129203,0
2015-10-22,8.4069,8.5452,8.2964,8.3239,158819,0
2015-10-23,8.4253,8.5359,8.0382,8.1118,199392,0
2015-10-26,8.0659,8.2317,8.0474,8.1118,107722,0
2015-10-27,8.1211,8.1581,7.7892,7.8999,144173,0
2015-10-28,7.9091,8.4069,7.7892,8.3977,253308,0
2015-10-29,8.3885,8.5084,8.1118,8.2317,152092,0
2015-10-30,8.2502,8.2686,8.1211,8.1673,114232,0
2015-11-02,8.1673,8.2317,7.9781,8.1949,169364,0
2015-11-03,8.1949,8.4253,8.1949,8.3885,237795,0
2015-11-04,8.3885,8.4346,8.2317,8.2779,137494,0
2015-11-05,8.2041,8.3055,8.2041,8.2594,94271,0
2015-11-06,8.2041,8.2779,7.5865,7.6142,318505,0
2015-11-09,7.688,7.7708,7.4114,7.5128,178898,0
2015-11-10,7.5128,7.6787,7.4666,7.6418,165111,0
2015-11-11,7.6602,7.6602,7.2639,7.3561,199392,0
2015-11-12,7.3376,7.4297,7.2639,7.2915,162289,0
2015-11-13,7.227,7.2546,6.7936,6.7936,228248,0
2015-11-16,6.8121,6.8121,6.5633,6.7293,186699,0
2015-11-17,6.7752,6.9597,6.6371,6.8029,225102,0
2015-11-18,6.8676,7.1624,6.6094,6.6462,201017,0
2015-11-19,6.72,7.9368,6.5633,7.273,564111,0
2015-11-20,7.1994,7.227,6.6646,6.6739,394333,0
2015-11-23,6.7384,7.0242,6.4526,6.5541,381751,0
2015-11-24,6.5541,6.766,6.4987,6.7108,165544,0
2015-11-25,6.7108,6.9872,6.7108,6.9872,130504,0
2015-11-27,6.932,7.1994,6.9135,7.0795,64547,0
2015-11-30,7.0334,7.2823,6.8859,7.1255,322409,0
2015-12-01,7.1255,7.2449,6.8676,6.8859,278374,0
2015-12-02,6.8767,6.9781,6.8676,6.9044,167184,0
2015-12-03,6.8859,6.9135,6.4987,6.5448,166056,0
2015-12-04,6.5633,6.7384,6.5448,6.6002,117053,0
2015-12-07,6.5909,6.7016,6.5357,6.5541,230201,0
2015-12-08,6.4987,7.0693,6.4803,6.6646,96540,0
2015-12-09,6.6739,6.8859,6.6186,6.6831,420696,0
2015-12-10,6.6924,6.8583,6.4987,6.6462,136145,0
2015-12-11,6.4987,6.72,6.4526,6.4895,136906,0
2015-12-14,6.4619,6.5725,6.2499,6.3145,208005,0
2015-12-15,6.3789,6.4526,6.259,6.342,156324,0
2015-12-16,6.342,6.4987,6.2867,6.4342,223582,0
2015-12-17,6.4619,6.4619,6.2314,6.4158,307549,0
2015-12-18,6.3789,6.4066,6.0009,6.2222,818286,0
2015-12-21,6.3698,6.4434,6.1484,6.2314,224884,0
2015-12-22,6.1853,6.6371,6.1623,6.6278,228228,0
2015-12-23,6.6094,6.6186,6.4066,6.5541,193967,0
2015-12-24,6.5357,6.6186,6.2821,6.5633,66906,0
2015-12-28,6.5264,6.532,6.2406,6.3789,226964,0
2015-12-29,6.4487,6.6632,6.3183,6.4395,328913,0
2015-12-30,6.4395,6.4768,6.309,6.3836,169607,0
2015-12-31,6.4115,6.4115,6.2625,6.2718,112590,0
2016-01-04,6.1785,6.5886,6.1506,6.5792,261810,0
2016-01-05,6.5978,7.1012,6.5327,6.9985,397723,0
2016-01-06,6.8868,7.1151,6.253,6.3369,324764,0
2016-01-07,6.2997,6.6445,5.6847,6.5327,169813,0
2016-01-08,6.5419,6.5886,6.132,6.2065,370759,0
2016-01-11,6.2251,6.5327,6.0948,6.1692,204578,0
2016-01-12,6.2438,6.2516,5.815,5.9735,292439,0
2016-01-13,5.9735,6.1133,5.9735,6.048,256543,0
2016-01-14,6.0668,6.2344,5.9829,5.9921,204588,0
2016-01-15,5.8803,6.3209,5.815,6.0015,355022,0
2016-01-19,5.9642,6.2158,5.899,6.0108,360230,0
2016-01-20,5.927,6.1412,5.6567,6.048,578604,0
2016-01-21,6.2625,6.5513,6.1785,6.5327,444648,0
2016-01-22,6.6445,6.6761,6.3836,6.5606,227281,0
2016-01-25,6.6165,6.6165,6.3463,6.4675,189908,0
2016-01-26,6.4768,6.7097,6.3928,6.6725,161473,0
2016-01-27,6.6165,6.6632,6.4208,6.4301,220505,0
2016-01-28,6.5233,6.6165,6.4487,6.5792,98587,0
2016-01-29,6.6258,6.8776,6.6258,6.8589,103276,0
2016-02-01,6.775,6.8776,6.6445,6.8122,140212,0
2016-02-02,6.7656,6.8402,6.7191,6.775,71255,0
2016-02-03,6.775,6.7761,6.6165,6.6911,171974,0
2016-02-04,6.5699,6.7096,6.5141,6.5141,166724,0
2016-02-05,6.4675,6.4675,6.0761,6.1226,241476,0
2016-02-08,6.0948,6.2811,6.0574,6.2438,166117,0
2016-02-09,6.1971,6.253,6.0574,6.1598,190662,0
2016-02-10,6.2344,6.2615,6.1039,6.1039,116487,0
2016-02-11,6.0574,6.1785,6.0574,6.1039,136738,0
2016-02-12,6.0761,6.1785,6.0574,6.1319,92479,0
2016-02-16,6.1971,6.43,6.1008,6.3742,147879,0
2016-02-17,6.3836,6.5048,6.3556,6.3742,146750,0
2016-02-18,6.4208,6.4768,6.3369,6.4301,125486,0
2016-02-19,6.4301,6.4301,6.2904,6.3277,56793,0
2016-02-22,6.3556,6.4301,6.3164,6.3742,164636,0
2016-02-23,6.3649,6.4301,6.3649,6.3742,131925,0
2016-02-24,6.3369,6.5048,6.2438,6.4582,91781,0
2016-02-25,6.4768,6.4768,6.3183,6.4768,72305,0
2016-02-26,6.4768,6.775,6.4208,6.7377,179959,0
2016-02-29,6.775,6.9893,6.7284,6.9055,162593,0
2016-03-01,6.9893,6.9893,6.6165,6.6911,133420,0
2016-03-02,6.6818,6.8495,6.6632,6.747,81226,0
2016-03-03,6.7284,6.9334,6.6404,6.9055,276075,0
2016-03-04,6.9147,7.2409,6.8962,7.2223,246915,0
2016-03-07,7.213,7.5671,7.185,7.5671,206528,0
2016-03-08,7.5764,7.7256,7.5112,7.6137,312186,0
2016-03-09,7.5764,7.679,7.3713,7.4553,132552,0
2016-03-10,6.7005,6.733,5.9782,6.5327,581561,0
2016-03-11,6.6165,7.3806,6.5513,7.3713,376199,0
2016-03-14,7.2316,7.3154,6.8029,6.8495,403934,0
2016-03-15,6.5699,7.3332,6.5699,7.213,359652,0
2016-03-16,7.1385,7.1806,6.8402,6.8682,201362,0
2016-03-17,6.8589,6.9754,6.7843,6.924,284061,0
2016-03-18,6.9706,7.1477,6.9147,7.1291,446657,0
2016-03-21,7.0358,7.2036,6.8962,6.8962,196033,0
2016-03-22,6.9055,7.1151,6.7843,6.8308,241530,0
2016-03-23,6.8029,6.9055,6.7005,6.7097,219084,0
2016-03-24,6.6165,6.8589,6.5419,6.7656,181914,0
2016-03-28,6.7377,6.8868,6.6491,6.8216,122098,0
2016-03-29,6.8029,6.9799,6.7191,6.9055,140454,0
2016-03-30,6.8913,6.9571,6.656,6.8819,60088,0
2016-03-31,6.8631,6.9761,6.6606,6.9007,293087,0
2016-04-01,6.8724,7.0796,6.6747,6.7595,157957,0
2016-04-04,6.7407,6.7595,6.59,6.59,139311,0
2016-04-05,6.5807,6.6025,6.3923,6.4205,193909,0
2016-04-06,6.4583,6.5618,6.3547,6.496,134039,0
2016-04-07,6.5053,6.5336,6.2887,6.317,265581,0
2016-04-08,6.3452,6.4017,6.0817,6.1475,179605,0
2016-04-11,6.157,6.3075,6.0817,6.1475,116769,0
2016-04-12,6.157,6.3548,6.0817,6.2794,118684,0
2016-04-13,6.2794,6.543,6.2794,6.5053,121523,0
2016-04-14,6.4487,6.59,6.4487,6.5242,145899,0
2016-04-15,6.4865,6.7501,6.4583,6.6372,104975,0
2016-04-18,6.5807,6.8442,6.496,6.7972,132184,0
2016-04-19,6.8066,6.8819,6.7501,6.7784,109714,0
2016-04-20,6.7689,6.9571,6.7689,6.9007,79854,0
2016-04-21,6.8724,6.9007,6.7784,6.8913,152429,0
2016-04-22,6.8724,6.9667,6.8631,6.9384,80883,0
2016-04-25,6.9101,6.9667,6.9007,6.9478,146423,0
2016-04-26,6.9384,7.0475,6.9148,7.0137,77840,0
2016-04-27,6.9949,7.0891,6.897,7.0796,126838,0
2016-04-28,7.042,7.0796,6.9384,6.9667,98445,0
2016-04-29,6.9571,6.9667,6.7312,6.8159,47621,0
2016-05-02,6.8536,7.0326,6.7501,6.8254,130724,0
2016-05-03,6.7972,6.8442,6.6842,6.7689,131303,0
2016-05-04,6.7219,6.8724,6.6842,6.7219,91204,0
2016-05-05,6.7312,6.7312,6.2887,6.3075,152440,0
2016-05-06,6.2982,6.3923,6.1664,6.3923,215388,0
2016-05-09,6.3547,6.4017,6.1664,6.27,175633,0
2016-05-10,6.2794,6.2794,6.044,6.0817,132369,0
2016-05-11,6.0535,6.0535,5.7521,5.7616,175315,0
2016-05-12,5.7616,5.8463,5.6486,5.7616,182801,0
2016-05-13,5.8181,5.851,5.6391,5.658,168750,0
2016-05-16,5.6486,5.7757,5.4791,5.4886,217731,0
2016-05-17,5.4886,5.5639,5.3004,5.3944,247115,0
2016-05-18,5.3662,5.4038,5.2815,5.3944,249283,0
2016-05-19,5.6486,6.0158,5.4791,5.7522,361817,0
2016-05-20,5.7899,6.0723,5.6768,6.0346,226140,0
2016-05-23,6.0063,6.1523,5.9688,6.1288,246990,0
2016-05-24,6.1288,6.3452,6.0817,6.1382,300223,0
2016-05-25,6.1288,6.4111,6.0723,6.4017,175299,0
2016-05-26,6.3923,6.4583,6.3358,6.3923,87542,0
2016-05-27,6.3923,6.496,6.1382,6.4583,122469,0
2016-05-31,6.4583,6.59,6.4206,6.543,141366,0
2016-06-01,6.5148,6.5807,6.4583,6.5148,121522,0
2016-06-02,6.5053,6.7877,6.496,6.7689,92837,0
2016-06-03,6.7784,6.8159,6.6372,6.6747,95404,0
2016-06-06,6.6747,6.7595,6.6277,6.7029,82344,0
2016-06-07,6.7219,6.9761,6.5524,6.9289,110277,0
2016-06-08,6.9289,7.0044,6.8159,6.9384,98026,0
2016-06-09,6.9196,6.9478,6.6842,6.8348,118965,0
2016-06-10,6.7972,6.9855,6.7029,6.8254,107062,0
2016-06-13,6.8254,6.9667,6.6936,6.7124,105301,0
2016-06-14,6.7029,6.8254,6.6277,6.7972,89985,0
2016-06-15,6.7972,6.9949,6.7877,6.9007,73797,0
2016-06-16,6.8724,6.8724,6.6843,6.8159,63775,0
2016-06-17,6.7972,7.0191,6.7972,6.8913,214703,0
2016-06-20,6.9289,7.2208,6.9101,7.1548,120915,0
2016-06-21,7.1266,7.1455,6.8536,7.1173,160868,0
2016-06-22,7.0891,7.1643,6.9949,7.1548,101361,0
2016-06-23,7.2208,7.3431,7.1831,7.2584,95486,0
2016-06-24,7.0044,7.1455,6.8819,7.0044,492714,0
2016-06-27,6.9667,6.9667,6.6561,6.9101,145453,0
2016-06-28,6.9434,7.1146,6.8864,6.953,86182,0
2016-06-29,7.0386,7.2288,7.029,7.2097,106337,0
2016-06-30,7.1812,7.343,7.0956,7.343,120956,0
2016-07-01,7.2953,7.3999,7.1908,7.2574,83424,0
2016-07-05,7.1908,7.2288,6.9625,7.0005,181817,0
2016-07-06,6.9909,7.3667,6.9625,7.3334,93613,0
2016-07-07,7.3049,7.3999,7.2288,7.2668,70440,0
2016-07-08,7.3144,7.4665,7.3144,7.4475,157482,0
2016-07-11,7.4475,7.7043,7.4285,7.6283,168345,0
2016-07-12,7.6949,7.8756,7.5712,7.7995,141259,0
2016-07-13,7.7995,7.9517,7.438,7.9041,195476,0
2016-07-14,7.8946,7.9707,7.7043,7.7233,77281,0
2016-07-15,7.7995,8.0658,7.7995,7.8852,120020,0
2016-07-18,7.9517,8.218,7.8374,8.2085,192115,0
2016-07-19,8.1799,8.3131,8.0002,8.0373,81922,0
2016-07-20,8.0468,8.2656,7.9517,8.1514,47422,0
2016-07-21,8.1133,8.1989,7.8669,7.9897,65023,0
2016-07-22,7.9897,8.1418,7.9421,7.9849,84433,0
2016-07-25,7.9802,8.1894,7.9421,8.0468,86728,0
2016-07-26,8.0753,8.1894,7.9897,8.1323,104231,0
2016-07-27,8.1323,8.2465,8.0658,8.218,58781,0
2016-07-28,8.2371,8.2371,8.0373,8.1514,79368,0
2016-07-29,8.1323,8.2371,8.0373,8.1799,71732,0
2016-08-01,8.1418,8.2751,8.0373,8.0943,89416,0
2016-08-02,8.0848,8.0848,7.6283,7.6378,79128,0
2016-08-03,7.6187,8.0183,7.5902,8.0087,103760,0
2016-08-04,7.9707,8.0562,7.8565,7.8852,60716,0
2016-08-05,7.9041,8.1514,7.7043,7.9707,75391,0
2016-08-08,8.0087,8.1514,7.828,7.9802,35088,0
2016-08-09,7.9421,8.0753,7.8089,7.828,54199,0
2016-08-10,7.8374,7.9421,7.7995,7.8184,63157,0
2016-08-11,7.828,8.2846,7.828,8.2275,143055,0
2016-08-12,8.218,8.3926,8.1323,8.3606,84859,0
2016-08-15,8.3511,8.7792,8.3511,8.6936,182245,0
2016-08-16,8.6365,8.6461,8.4462,8.4652,117040,0
2016-08-17,8.4652,8.4652,8.3036,8.3987,86827,0
2016-08-18,8.3702,8.5699,8.3511,8.5605,159617,0
2016-08-19,7.6093,8.3987,7.5997,8.3417,278277,0
2016-08-22,8.3131,8.5031,8.0183,8.4367,121896,0
2016-08-23,8.4082,8.5508,8.1133,8.1704,177750,0
2016-08-24,8.0943,8.2085,7.9992,8.0373,95771,0
2016-08-25,8.0277,8.0855,7.828,7.8852,106356,0
2016-08-26,7.847,7.9802,7.7043,7.7518,57223,0
2016-08-29,7.7233,7.8851,7.7043,7.8661,63225,0
2016-08-30,7.8089,7.828,7.6283,7.6853,98387,0
2016-08-31,7.6568,7.7139,7.6093,7.6473,123506,0
2016-09-01,7.6187,7.7804,7.5617,7.6378,103845,0
2016-09-02,7.7043,7.7233,7.5331,7.6853,54229,0
2016-09-06,7.7424,7.7424,7.5331,7.5617,80373,0
2016-09-07,7.5522,7.6187,7.5141,7.5712,73421,0
2016-09-08,7.5712,7.5845,7.4285,7.4665,57674,0
2016-09-09,7.4095,7.438,7.2383,7.2478,64345,0
2016-09-12,7.2193,7.4095,7.2193,7.3239,82258,0
2016-09-13,7.3144,7.3334,7.1527,7.2668,66743,0
2016-09-14,7.2574,7.281,7.1431,7.2097,43929,0
2016-09-15,7.2003,7.2953,7.2003,7.2383,62808,0
2016-09-16,7.2859,7.4095,7.1622,7.3619,200817,0
2016-09-19,7.3619,7.4665,7.0765,7.2097,109231,0
2016-09-20,7.2383,7.2383,7.0338,7.0575,132728,0
2016-09-21,7.0765,7.2193,7.0575,7.1908,108605,0
2016-09-22,7.2097,7.4665,7.2097,7.4665,104896,0
2016-09-23,7.3905,7.4951,7.3714,7.4475,64432,0
2016-09-26,7.438,7.4855,7.3144,7.3334,47384,0
2016-09-27,7.3286,7.3382,7.2517,7.2949,27355,0
2016-09-28,7.2614,7.3766,7.1663,7.2422,66605,0
2016-09-29,6.7043,6.7234,6.0031,6.0511,698644,0
2016-09-30,6.2144,6.2144,6.0032,6.0992,285285,0
2016-10-03,6.1568,6.224,6.0031,6.0127,168040,0
2016-10-04,6.1088,6.1183,5.9358,5.9455,151910,0
2016-10-05,6.0127,6.0127,5.8687,5.8878,157454,0
2016-10-06,5.859,6.032,5.8302,6.0031,141632,0
2016-10-07,5.9935,6.08,5.8878,5.9455,107868,0
2016-10-10,5.9455,5.9839,5.8495,5.8878,98796,0
2016-10-11,5.859,5.8687,5.7342,5.7438,147062,0
2016-10-12,5.6765,5.9743,5.6765,5.9455,82911,0
2016-10-13,5.8782,5.9407,5.7918,5.8398,62961,0
2016-10-14,5.8878,5.911,5.811,5.8302,32324,0
2016-10-17,5.8398,5.8687,5.7342,5.859,66286,0
2016-10-18,5.8878,5.8878,5.715,5.8495,87093,0
2016-10-19,5.8495,5.859,5.7918,5.8398,65249,0
2016-10-20,5.8398,5.9743,5.8207,5.8975,90572,0
2016-10-21,5.859,6.0031,5.8014,5.8878,65624,0
2016-10-24,5.8975,6.1088,5.8878,5.9743,50492,0
2016-10-25,5.9455,6.032,5.8207,5.9455,92269,0
2016-10-26,5.9167,6.0223,5.8782,5.9647,138457,0
2016-10-27,6.0127,6.0895,5.7245,5.7534,106246,0
2016-10-28,5.7054,5.8207,5.7054,5.7918,67249,0
2016-10-31,5.7822,5.811,5.6957,5.7822,95642,0
2016-11-01,5.763,5.8014,5.6285,5.6382,114753,0
2016-11-02,5.6382,5.763,5.5517,5.5805,86296,0
2016-11-03,5.5997,5.6718,5.5517,5.5612,89781,0
2016-11-04,5.5709,5.6669,5.5421,5.5709,80637,0
2016-11-07,5.6669,5.7822,5.5709,5.715,105439,0
2016-11-08,5.715,5.715,5.5517,5.5709,99403,0
2016-11-09,5.4844,5.9743,5.4172,5.9551,111643,0
2016-11-10,6.0031,6.4546,5.9455,6.3296,197387,0
2016-11-11,6.4161,6.6371,6.3008,6.541,232821,0
2016-11-14,6.5218,6.6562,6.4641,6.5314,166677,0
2016-11-15,6.4834,6.4834,6.1664,6.3777,108760,0
2016-11-16,6.3681,6.5602,6.3201,6.541,322096,0
2016-11-17,5.4844,5.5229,4.8986,4.9178,1899290,0
2016-11-18,5.0234,5.1867,4.8601,4.9273,656429,0
2016-11-21,4.9561,5.0426,4.8505,4.8986,526485,0
2016-11-22,4.8986,5.0426,4.8505,5.0138,672801,0
2016-11-23,5.0426,5.0426,4.9273,4.9658,336437,0
2016-11-25,4.9658,5.1771,4.9658,5.1483,195281,0
2016-11-28,5.1674,5.1867,4.985,4.9946,335410,0
2016-11-29,5.0234,5.0234,4.7833,4.7929,491880,0
2016-11-30,4.8505,4.9273,4.7833,4.7833,498859,0
2016-12-01,4.8217,4.8793,4.7256,4.7545,261410,0
2016-12-02,4.7736,4.8986,4.7691,4.8121,269291,0
2016-12-05,4.8986,4.9466,4.7736,4.7929,385422,0
2016-12-06,4.8217,4.9466,4.7929,4.9369,327299,0
2016-12-07,4.9658,5.0858,4.8889,4.9466,503770,0
2016-12-08,4.9369,5.1194,4.8986,5.0234,588187,0
2016-12-09,5.0522,5.1386,4.9946,5.0906,501530,0
2016-12-12,5.0714,5.1194,4.9466,5.0811,470648,0
2016-12-13,5.0906,5.1963,4.9754,5.1771,645278,0
2016-12-14,5.3692,5.8302,5.2827,5.7918,1328230,0
2016-12-15,5.715,5.7342,5.3788,5.4172,634594,0
2016-12-16,5.4556,5.5901,5.4172,5.5229,958919,0
2016-12-19,5.5805,5.6862,5.5037,5.6765,442017,0
2016-12-20,5.7342,5.859,5.6477,5.8014,435315,0
2016-12-21,5.7822,5.8398,5.6862,5.715,333082,0
2016-12-22,5.7245,5.7245,5.3212,5.3884,504546,0
2016-12-23,5.3788,5.4556,5.2827,5.3788,267570,0
2016-12-27,5.3499,5.4269,5.1771,5.2827,534886,0
2016-12-28,5.3071,5.3655,5.2194,5.3558,419189,0
2016-12-29,5.3558,5.4824,5.346,5.385,396276,0
2016-12-30,5.385,5.4239,5.2584,5.3363,332272,0
2017-01-03,5.3558,5.4726,5.1123,5.2827,402742,0
2017-01-04,5.2973,5.4239,5.2584,5.3947,295920,0
2017-01-05,5.346,5.346,5.0378,5.1221,520135,0
2017-01-06,4.8786,4.8786,4.382,4.382,1842136,0
2017-01-09,4.4794,4.4794,4.0704,4.1483,1161527,0
2017-01-10,4.0996,4.1385,3.788,3.8367,1670152,0
2017-01-11,3.749,3.8951,3.7198,3.8659,716000,0
2017-01-12,3.8951,3.8951,3.7588,3.8075,478141,0
2017-01-13,3.8464,3.8951,3.7685,3.8756,558014,0
2017-01-17,3.8756,3.9048,3.7101,3.7393,676181,0
2017-01-18,3.7685,3.8318,3.6127,3.7977,607763,0
2017-01-19,3.8172,3.8172,3.6711,3.7296,442552,0
2017-01-20,3.7198,3.7783,3.5835,3.6517,555674,0
2017-01-23,3.6517,3.6614,3.4764,3.5543,513464,0
2017-01-24,3.564,3.8659,3.5543,3.8269,917021,0
2017-01-25,3.8464,3.8727,3.6517,3.7588,757425,0
2017-01-26,3.7588,3.7588,3.603,3.6614,457750,0
2017-01-27,3.6517,3.6711,3.4374,3.5543,690504,0
2017-01-30,3.5445,3.5445,3.418,3.5056,419278,0
2017-01-31,3.4764,3.5738,3.4082,3.564,359354,0
2017-02-01,3.5835,3.6322,3.5445,3.5932,467224,0
2017-02-02,3.564,3.603,3.4666,3.4764,527772,0
2017-02-03,3.4861,3.5445,3.3206,3.3693,2187762,0
2017-02-06,3.4082,3.4959,3.3595,3.4082,625644,0
2017-02-07,3.418,3.4569,3.3887,3.3887,369691,0
2017-02-08,3.4082,3.4374,3.3595,3.418,591165,0
2017-02-09,3.4374,3.5494,3.418,3.5445,992795,0
2017-02-10,3.5835,3.7003,3.5738,3.5835,737373,0
2017-02-13,3.6224,3.6614,3.5251,3.5348,435322,0
2017-02-14,3.5348,3.6371,3.5251,3.5932,410350,0
2017-02-15,3.5738,3.6517,3.5445,3.6127,310038,0
2017-02-16,3.603,3.6517,3.5494,3.564,304535,0
2017-02-17,3.5932,3.603,3.4959,3.5445,398223,0
2017-02-21,3.5543,3.6419,3.5251,3.6127,297088,0
2017-02-22,3.603,3.6614,3.5543,3.6224,250091,0
2017-02-23,3.6614,3.6614,3.5153,3.5299,314843,0
2017-02-24,3.5056,3.7101,3.5056,3.6419,490931,0
2017-02-27,3.7101,3.8172,3.6517,3.7393,361926,0
2017-02-28,3.7198,3.7393,3.4861,3.5056,717692,0
2017-03-01,3.564,3.603,3.4861,3.564,425753,0
2017-03-02,3.5445,3.6468,3.5056,3.5738,498846,0
2017-03-03,3.5835,3.5932,3.4326,3.4569,372882,0
2017-03-06,3.4374,3.4618,3.1258,3.1842,1016805,0
2017-03-07,3.1648,3.2427,3.0674,3.1063,581404,0
2017-03-08,3.0966,3.1842,2.8824,2.9019,906523,0
2017-03-09,2.9019,2.9505,2.6876,2.7217,967050,0
2017-03-10,2.746,2.824,2.7168,2.785,755540,0
2017-03-13,2.7753,2.8337,2.5416,2.5902,829443,0
2017-03-14,2.5902,2.6097,2.5026,2.5708,645302,0
2017-03-15,2.6,2.673,2.5513,2.6389,488706,0
2017-03-16,2.6584,2.9213,2.6487,2.9019,748559,0
2017-03-17,2.8726,2.9213,2.7266,2.8629,1329848,0
2017-03-20,2.8629,2.8629,2.7071,2.7363,460619,0
2017-03-21,2.7363,2.7363,2.5902,2.6292,614095,0
2017-03-22,2.561,2.6779,2.5318,2.6195,408674,0
2017-03-23,2.6195,2.7655,2.6195,2.6779,557904,0
2017-03-24,2.6779,2.7412,2.6097,2.6438,416243,0
2017-03-27,2.6292,2.7655,2.6097,2.7266,435930,0
2017-03-28,2.7266,2.8045,2.6779,2.785,614241,0
2017-03-29,2.78,3.05,2.78,2.99,533098,0
2017-03-30,3.03,3.09,2.94,2.96,322382,0
2017-03-31,2.96,3.02,2.91,3.01,405883,0
2017-04-03,3.01,3.01,2.79,2.85,566396,0
2017-04-04,2.85,2.85,2.74,2.75,528639,0
2017-04-05,2.78,2.79,2.62,2.63,594874,0
2017-04-06,2.62,2.86,2.62,2.72,529262,0
2017-04-07,2.69,2.7566,2.6,2.6,664219,0
2017-04-10,2.58,2.72,2.58,2.64,632163,0
2017-04-11,2.65,2.76,2.59,2.73,558991,0
2017-04-12,2.72,2.73,2.64,2.66,337911,0
2017-04-13,2.65,2.6799,2.58,2.6,321933,0
2017-04-17,2.61,2.6297,2.42,2.46,866346,0
2017-04-18,2.45,2.52,2.43,2.51,353035,0
2017-04-19,2.53,2.6,2.48,2.49,561385,0
2017-04-20,2.51,2.56,2.48,2.51,830009,0
2017-04-21,2.51,2.53,2.47,2.51,792135,0
2017-04-24,2.54,2.55,2.48,2.51,584751,0
2017-04-25,2.52,2.53,2.42,2.46,679254,0
2017-04-26,2.48,2.535,2.45,2.5,841507,0
2017-04-27,2.5,2.55,2.47,2.5,644155,0
2017-04-28,2.5,2.52,2.41,2.47,348988,0
2017-05-01,2.49,2.49,2.26,2.27,803640,0
2017-05-02,2.27,2.33,2.11,2.22,1080021,0
2017-05-03,2.21,2.22,2.15,2.17,490592,0
2017-05-04,2.19,2.24,2.11,2.12,478565,0
2017-05-05,2.15,2.24,2.1,2.23,521334,0
2017-05-08,2.23,2.3,2.2,2.28,888114,0
2017-05-09,2.3,2.39,2.29,2.36,545915,0
2017-05-10,2.36,2.43,2.32,2.32,568212,0
2017-05-11,2.31,2.34,2.2,2.23,586562,0
2017-05-12,2.25,2.25,1.91,1.915,1520131,0
2017-05-15,1.92,1.93,1.72,1.815,1656140,0
2017-05-16,1.91,1.91,1.69,1.76,958354,0
2017-05-17,1.78,1.83,1.69,1.7,966968,0
2017-05-18,1.35,1.36,1,1.13,6869712,0
2017-05-19,1.2,1.24,1.165,1.195,2477158,0
2017-05-22,1.24,1.34,1.2,1.32,2058017,0
2017-05-23,1.39,1.57,1.38,1.54,3796927,0
2017-05-24,1.56,1.6,1.485,1.55,2560121,0
2017-05-25,1.58,1.58,1.37,1.385,1268971,0
2017-05-26,1.47,1.47,1.3301,1.35,957750,0
2017-05-30,1.39,1.56,1.34,1.51,1309114,0
2017-05-31,1.5,1.51,1.39,1.46,1101703,0
2017-06-01,1.49,1.54,1.4001,1.455,1365853,0
2017-06-02,1.47,1.47,1.37,1.43,674745,0
2017-06-05,1.45,1.5,1.41,1.46,630199,0
2017-06-06,1.46,1.56,1.46,1.53,958905,0
2017-06-07,1.55,1.66,1.52,1.64,1093065,0
2017-06-08,1.71,1.76,1.561,1.59,1564013,0
2017-06-09,1.61,1.64,1.54,1.63,607389,0
2017-06-12,1.65,1.82,1.65,1.72,971921,0
2017-06-13,1.74,1.76,1.61,1.62,703942,0
2017-06-14,1.65,1.67,1.5734,1.63,451119,0
2017-06-15,1.62,1.68,1.58,1.61,643444,0
2017-06-16,1.58,1.79,1.52,1.73,1485701,0
2017-06-19,1.78,1.78,1.66,1.66,997290,0
2017-06-20,1.67,1.69,1.61,1.63,508688,0
2017-06-21,1.66,1.66,1.6,1.62,466958,0
2017-06-22,1.61,1.66,1.58,1.61,686795,0
2017-06-23,1.64,1.64,1.52,1.53,4431892,0
2017-06-26,1.55,1.63,1.53,1.61,590220,0
2017-06-27,1.63,1.7,1.605,1.64,531865,0
2017-06-28,1.64,1.73,1.58,1.7,914775,0
2017-06-29,1.68,1.72,1.62,1.71,537348,0
2017-06-30,1.73,1.73,1.61,1.69,557141,0
2017-07-03,1.72,1.72,1.63,1.65,288822,0
2017-07-05,1.63,1.6686,1.59,1.6,742937,0
2017-07-06,1.58,1.59,1.43,1.46,1219593,0
2017-07-07,1.48,1.5477,1.455,1.46,490016,0
2017-07-10,1.46,1.51,1.35,1.37,1114567,0
2017-07-11,1.37,1.42,1.21,1.29,1294782,0
2017-07-12,1.24,1.24,1.15,1.17,2008911,0
2017-07-13,1.18,1.22,1.18,1.18,580173,0
2017-07-14,1.19,1.26,1.18,1.2,1030723,0
2017-07-17,1.22,1.25,1.13,1.19,1217075,0
2017-07-18,1.18,1.2,1.11,1.11,6386343,0
2017-07-19,1.14,1.3,1.135,1.26,2241682,0
2017-07-20,1.26,1.34,1.23,1.26,953820,0
2017-07-21,1.26,1.3,1.22,1.25,792362,0
2017-07-24,1.26,1.28,1.2,1.27,621355,0
2017-07-25,1.26,1.39,1.2405,1.33,1319721,0
2017-07-26,1.33,1.36,1.3,1.355,562035,0
2017-07-27,1.35,1.43,1.31,1.4,740862,0
2017-07-28,1.4,1.45,1.38,1.41,460251,0
2017-07-31,1.43,1.43,1.32,1.39,759428,0
2017-08-01,1.38,1.39,1.26,1.27,865954,0
2017-08-02,1.26,1.34,1.25,1.29,447282,0
2017-08-03,1.3,1.34,1.26,1.31,768894,0
2017-08-04,1.319,1.37,1.3,1.35,490391,0
2017-08-07,1.37,1.47,1.35,1.37,780990,0
2017-08-08,1.38,1.43,1.36,1.38,457911,0
2017-08-09,1.4,1.4,1.27,1.3,677013,0
2017-08-10,1.32,1.33,1.25,1.3,934455,0
2017-08-11,1.31,1.32,1.2,1.24,589594,0
2017-08-14,1.23,1.24,1.17,1.21,709244,0
2017-08-15,1.21,1.22,1.18,1.21,568746,0
2017-08-16,1.2,1.265,1.2,1.24,912229,0
2017-08-17,1.1,1.22,1.09,1.18,1034557,0
2017-08-18,1.2,1.22,1.14,1.14,656924,0
2017-08-21,1.14,1.17,1.105,1.12,909629,0
2017-08-22,1.12,1.19,1.12,1.18,474632,0
2017-08-23,1.17,1.3,1.17,1.3,695988,0
2017-08-24,1.31,1.49,1.3,1.46,2373184,0
2017-08-25,1.47,1.49,1.35,1.42,968415,0
2017-08-28,1.42,1.44,1.3531,1.38,731801,0
2017-08-29,1.37,1.4,1.3,1.32,668607,0
2017-08-30,1.31,1.35,1.26,1.3,484187,0
2017-08-31,1.32,1.32,1.23,1.25,403759,0
2017-09-01,1.26,1.28,1.23,1.27,375446,0
2017-09-05,1.27,1.28,1.18,1.21,510555,0
2017-09-06,1.21,1.26,1.1828,1.2,458563,0
2017-09-07,1.22,1.23,1.17,1.19,357906,0
2017-09-08,1.18,1.2,1.15,1.16,432685,0
2017-09-11,1.17,1.21,1.16,1.2,421347,0
2017-09-12,1.2,1.26,1.19,1.25,369655,0
2017-09-13,1.24,1.33,1.24,1.33,595433,0
2017-09-14,1.33,1.37,1.29,1.36,636458,0
2017-09-15,1.36,1.43,1.31,1.43,882160,0
2017-09-18,1.4,1.47,1.31,1.38,1003491,0
2017-09-19,1.36,1.36,1.265,1.31,467959,0
2017-09-20,1.29,1.315,1.26,1.295,689089,0
2017-09-21,1.28,1.3299,1.27,1.28,195124,0
2017-09-22,1.27,1.305,1.26,1.28,368450,0
2017-09-25,1.33,1.3327,1.27,1.28,527638,0
2017-09-26,1.3,1.33,1.28,1.31,373817,0
2017-09-27,1.31,1.36,1.3,1.3,380528,0
2017-09-28,1.32,1.33,1.27,1.28,320224,0
2017-09-29,1.3,1.32,1.28,1.3,216888,0
2017-10-02,1.3,1.32,1.28,1.29,161659,0
2017-10-03,1.29,1.29,1.265,1.27,173342,0
2017-10-04,1.28,1.32,1.27,1.27,568410,0
2017-10-05,1.28,1.3301,1.265,1.31,380687,0
2017-10-06,1.32,1.32,1.26,1.3,300309,0
2017-10-09,1.3,1.3,1.27,1.28,166072,0
2017-10-10,1.3,1.3,1.26,1.27,346346,0
2017-10-11,1.29,1.29,1.26,1.28,571907,0
2017-10-12,1.27,1.27,1.22,1.23,365358,0
2017-10-13,1.23,1.24,1.19,1.19,440058,0
2017-10-16,1.19,1.25,1.18,1.23,340637,0
2017-10-17,1.22,1.25,1.19,1.2,120665,0
2017-10-18,1.2,1.22,1.19,1.19,155648,0
2017-10-19,1.19,1.2,1.17,1.18,206351,0
2017-10-20,1.18,1.25,1.18,1.2,225772,0
2017-10-23,1.21,1.23,1.17,1.18,311737,0
2017-10-24,1.18,1.21,1.16,1.18,350847,0
2017-10-25,1.19,1.22,1.16,1.19,170236,0
2017-10-26,1.18,1.21,1.15,1.17,357944,0
2017-10-27,1.17,1.17,1.12,1.14,495755,0
2017-10-30,1.12,1.14,1.09,1.09,785133,0
2017-10-31,1.1,1.1168,1.07,1.07,309567,0
2017-11-01,1.08,1.099,1.02,1.05,434134,0
2017-11-02,1.06,1.11,1,1.04,591235,0
2017-11-03,1.05,1.0797,1.02,1.04,309890,0
2017-11-06,1.02,1.06,1.02,1.06,260952,0
2017-11-07,1.06,1.09,1.02,1.02,399083,0
2017-11-08,1.01,1.05,0.89,0.9499,1189944,0
2017-11-09,0.98,0.98,0.9205,0.9315,429261,0
2017-11-10,0.95,1,0.9297,0.9845,515954,0
