Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.06,4.1042,4.0512,4.0512,18300,0
2005-02-28,3.9624,4.2643,3.9624,4.0867,71472,0
2005-03-01,4.1754,4.2643,3.9712,4.0333,250169,0
2005-03-02,4.2643,4.2643,4.0065,4.2111,70054,0
2005-03-03,4.2111,4.2111,4.1042,4.1311,123334,0
2005-03-04,4.1754,4.2643,4.1399,4.1844,139465,0
2005-03-07,4.1399,4.2643,4.1399,4.2022,174971,0
2005-03-08,4.1666,4.2465,4.1666,4.2378,111587,0
2005-03-09,4.1666,4.2378,4.1666,4.1934,393740,0
2005-03-10,4.1578,4.1754,3.9977,4.0422,216804,0
2005-03-11,3.9889,3.9977,3.8735,3.8824,275782,0
2005-03-14,3.8467,3.9267,3.8467,3.8913,116086,0
2005-03-15,3.9801,3.9801,3.8824,3.8824,27355,0
2005-03-16,3.8913,3.9801,3.8913,3.9354,98264,0
2005-03-17,3.9001,3.9624,3.8913,3.9354,183488,0
2005-03-18,3.9712,4.0422,3.9533,3.9889,140561,0
2005-03-21,4.06,4.06,3.9533,4.0245,65484,0
2005-03-22,4.0688,4.0688,3.9801,3.9801,75802,0
2005-03-23,4.0422,4.0512,3.9445,4.0065,72478,0
2005-03-24,3.9445,3.9889,3.9445,3.9801,69483,0
2005-03-28,3.9801,3.9801,3.9445,3.9533,3825,0
2005-03-29,3.9445,3.9533,3.9178,3.9354,14102,0
2005-03-30,3.9178,3.9712,3.8824,3.9712,74019,0
2005-03-31,3.9712,4.1132,3.8913,3.9178,71674,0
2005-04-01,3.9178,4.0156,3.8913,3.9712,41453,0
2005-04-04,3.8913,3.9533,3.8913,3.8913,28444,0
2005-04-05,3.8824,3.9001,3.8735,3.8913,44399,0
2005-04-06,3.8646,3.9001,3.8646,3.8735,18487,0
2005-04-07,3.8735,3.9533,3.8735,3.8824,32775,0
2005-04-08,3.8467,3.9445,3.838,3.838,24732,0
2005-04-11,3.8556,3.8913,3.8467,3.8556,45208,0
2005-04-12,3.9178,4.0333,3.9178,3.9533,65432,0
2005-04-13,3.9445,3.9533,3.9267,3.9267,45545,0
2005-04-14,3.6956,3.8913,3.6956,3.838,36976,0
2005-04-15,3.7933,3.9001,3.7402,3.7402,19373,0
2005-04-18,3.7402,3.7758,3.5981,3.5981,37103,0
2005-04-19,3.5981,3.6423,3.5892,3.6246,24080,0
2005-04-20,3.6781,3.6781,3.607,3.607,8864,0
2005-04-21,3.6781,3.6781,3.5448,3.5625,47488,0
2005-04-22,3.5448,3.5802,3.5181,3.5181,42782,0
2005-04-25,3.6159,3.6159,3.5092,3.527,15702,0
2005-04-26,3.5625,3.5981,3.3759,3.3759,72950,0
2005-04-27,3.4204,3.4292,3.3582,3.3582,16333,0
2005-04-28,3.5802,3.8202,3.5448,3.7402,328140,0
2005-04-29,3.7402,3.9178,3.7402,3.8913,195169,0
2005-05-02,3.8913,3.9178,3.8646,3.9178,121063,0
2005-05-03,3.9178,4.1934,3.9178,4.1399,79200,0
2005-05-04,4.1844,4.2022,3.8913,3.9001,244854,0
2005-05-05,3.9624,4.0779,3.9001,3.9445,96240,0
2005-05-06,3.9091,4.0156,3.9091,4.0156,139164,0
2005-05-09,4.0512,4.1666,4.0422,4.1042,132365,0
2005-05-10,4.1666,4.1666,4.0867,4.0867,60988,0
2005-05-11,4.0867,4.1578,4.0867,4.1042,161751,0
2005-05-12,4.1578,4.1578,4.0065,4.1221,120489,0
2005-05-13,4.0333,4.1132,4.0156,4.0867,178258,0
2005-05-16,4.1399,4.1489,4.0779,4.1311,37728,0
2005-05-17,4.0779,4.2022,3.9712,4.1666,39776,0
2005-05-18,4.1578,4.282,4.1578,4.2111,95226,0
2005-05-19,4.2378,4.282,4.2287,4.282,11327,0
2005-05-20,4.22,4.2287,4.1489,4.1934,12347,0
2005-05-23,4.2022,4.2287,4.1399,4.2022,113018,0
2005-05-24,4.282,4.282,4.1578,4.1934,25113,0
2005-05-25,4.0954,4.1221,3.9712,4.0333,55581,0
2005-05-26,4.1311,4.1311,4.0156,4.0156,37685,0
2005-05-27,4.0156,4.06,4.0156,4.06,40775,0
2005-05-31,4.0688,4.282,4.0688,4.1844,37826,0
2005-06-01,4.1132,4.2378,4.1042,4.2378,18312,0
2005-06-02,4.1489,4.3087,4.1042,4.282,51843,0
2005-06-03,4.4775,4.4775,4.1578,4.1934,142159,0
2005-06-06,4.2465,4.2465,4.1844,4.2111,25222,0
2005-06-07,4.282,4.282,4.1489,4.2287,45847,0
2005-06-08,4.2733,4.2733,4.1311,4.2643,59009,0
2005-06-09,4.2733,4.2733,4.1399,4.1578,21157,0
2005-06-10,4.1666,4.2643,4.0954,4.1221,29091,0
2005-06-13,4.2111,4.2111,4.1221,4.1489,36658,0
2005-06-14,4.2111,4.2111,4.0867,4.0867,32080,0
2005-06-15,4.2378,4.2378,4.1666,4.1666,20409,0
2005-06-16,4.1666,4.2022,4.1666,4.1666,12003,0
2005-06-17,4.1844,4.1844,4.1666,4.1844,31823,0
2005-06-20,4.0867,4.2022,4.0867,4.1844,93873,0
2005-06-21,4.1844,4.1844,4.1221,4.1311,36554,0
2005-06-22,4.1578,4.1934,4.1489,4.1666,15571,0
2005-06-23,4.2022,4.282,4.1489,4.282,24963,0
2005-06-24,4.22,4.282,4.1311,4.1754,26631,0
2005-06-27,4.1311,4.1578,4.1221,4.1489,108738,0
2005-06-28,4.2022,4.282,4.1311,4.2643,25328,0
2005-06-29,4.1934,4.282,4.1311,4.282,55463,0
2005-06-30,4.2643,4.2643,4.2022,4.2022,3687,0
2005-07-01,4.2287,4.2378,4.1754,4.1934,51403,0
2005-07-05,4.282,4.2997,4.2111,4.2997,139529,0
2005-07-06,4.2378,4.2997,4.2022,4.2022,74693,0
2005-07-07,4.2287,4.2733,4.22,4.2287,248426,0
2005-07-08,4.2287,4.2555,4.1844,4.1844,11245,0
2005-07-11,4.2287,4.2287,4.1754,4.2287,110471,0
2005-07-12,4.2287,4.2733,4.1754,4.2465,89044,0
2005-07-13,4.2465,4.2733,4.2022,4.2643,27860,0
2005-07-14,4.2287,4.282,4.22,4.282,39762,0
2005-07-15,4.282,4.2997,4.2643,4.2997,85318,0
2005-07-18,4.282,4.282,4.2378,4.2643,29724,0
2005-07-19,4.2643,4.282,4.2022,4.2643,24923,0
2005-07-20,4.2465,4.3087,4.2287,4.2909,73979,0
2005-07-21,4.2997,4.3798,4.22,4.2997,70153,0
2005-07-22,4.1934,4.2997,4.1934,4.282,17417,0
2005-07-25,4.282,4.3622,4.282,4.3266,101571,0
2005-07-26,4.282,4.3443,4.1844,4.2909,13927,0
2005-07-27,4.3443,4.3443,4.2022,4.2022,154335,0
2005-07-28,4.2022,4.4954,4.2022,4.4688,394575,0
2005-07-29,4.4332,4.6551,4.3622,4.5666,228910,0
2005-08-01,4.6731,4.895,4.3798,4.5486,73279,0
2005-08-02,4.5132,4.5843,4.4688,4.5486,53851,0
2005-08-03,4.4864,4.4954,4.4065,4.4065,22668,0
2005-08-04,4.3443,4.4954,4.3443,4.4155,62078,0
2005-08-05,4.3443,4.4065,4.3443,4.3798,104211,0
2005-08-08,4.4599,4.5754,4.442,4.5132,76444,0
2005-08-09,4.4688,4.5397,4.3978,4.5044,25345,0
2005-08-10,4.442,4.5397,4.3798,4.4155,98603,0
2005-08-11,4.3708,4.5666,4.3708,4.5486,34058,0
2005-08-12,4.4599,4.5132,4.4065,4.4954,33645,0
2005-08-15,4.3887,4.442,4.3798,4.3887,46289,0
2005-08-16,4.2909,4.4243,4.282,4.4155,28999,0
2005-08-17,4.4775,4.4775,4.3798,4.3798,49341,0
2005-08-18,4.3798,4.4599,4.3622,4.4155,21288,0
2005-08-19,4.3622,4.4509,4.3622,4.4155,63589,0
2005-08-22,4.4775,4.4775,4.3798,4.442,35502,0
2005-08-23,4.3798,4.4065,4.3798,4.3798,57219,0
2005-08-24,4.442,4.442,4.3887,4.4065,52552,0
2005-08-25,4.3532,4.4243,4.3532,4.4243,23167,0
2005-08-26,4.4775,4.4775,4.3798,4.3978,30870,0
2005-08-29,4.3177,4.4775,4.3177,4.4243,18298,0
2005-08-30,4.4332,4.4332,4.3887,4.4065,15480,0
2005-08-31,4.4065,4.4065,4.3798,4.3978,82732,0
2005-09-01,4.3266,4.4775,4.3266,4.4243,45855,0
2005-09-02,4.4332,4.4332,4.3887,4.4243,45603,0
2005-09-06,4.3887,4.5132,4.3887,4.4599,126465,0
2005-09-07,4.4775,4.4775,4.442,4.4509,32300,0
2005-09-08,4.442,4.442,4.3708,4.4243,16523,0
2005-09-09,4.3798,4.4243,4.3798,4.3978,14311,0
2005-09-12,4.3887,4.4243,4.3708,4.3887,70740,0
2005-09-13,4.3443,4.4155,4.3443,4.3622,23528,0
2005-09-14,4.3532,4.4243,4.1578,4.3177,36486,0
2005-09-15,4.282,4.282,4.2465,4.2465,15295,0
2005-09-16,4.282,4.4243,4.2555,4.3087,101832,0
2005-09-19,4.2643,4.3622,4.2643,4.2997,20718,0
2005-09-20,4.2997,4.3622,4.2111,4.2287,39745,0
2005-09-21,4.2111,4.3622,4.1578,4.2643,79817,0
2005-09-22,4.2643,4.2997,4.2465,4.2909,65608,0
2005-09-23,4.2287,4.282,4.0779,4.2733,15039,0
2005-09-26,4.2733,4.3443,3.9801,4.2465,59978,0
2005-09-27,4.2022,4.2909,4.1754,4.2733,18234,0
2005-09-28,4.0779,4.1666,4.0512,4.1132,23579,0
2005-09-29,4.0512,4.2287,4.0512,4.1754,18832,0
2005-09-30,4.0512,4.2287,4.0512,4.1666,16866,0
2005-10-03,4.0688,4.1934,4.0688,4.1578,30868,0
2005-10-04,4.0779,4.0867,3.9977,4.0867,27899,0
2005-10-05,4.0867,4.1666,4.0688,4.0867,20137,0
2005-10-06,4.0867,4.1754,4.0779,4.0867,42552,0
2005-10-07,4.0065,4.1132,4.0065,4.06,16065,0
2005-10-10,4.06,4.0867,3.8913,4.0867,50734,0
2005-10-11,4.1221,4.2022,4.0954,4.1666,16872,0
2005-10-12,4.1844,4.1844,4.0867,4.1399,39432,0
2005-10-13,4.1399,4.1399,4.0333,4.0954,164711,0
2005-10-14,4.1042,4.1666,4.0512,4.1666,38435,0
2005-10-17,4.1666,4.1666,4.0512,4.0779,111458,0
2005-10-18,4.1221,4.1666,4.0512,4.1578,24314,0
2005-10-19,4.1221,4.1221,4.06,4.0867,25074,0
2005-10-20,4.1399,4.1666,4.0688,4.0867,18956,0
2005-10-21,4.0954,4.1666,4.06,4.0779,16227,0
2005-10-24,4.0156,4.0867,4.0156,4.0333,9054,0
2005-10-25,4.1132,4.1311,4.0333,4.0867,28050,0
2005-10-26,4.0333,4.0333,3.9533,3.9889,17729,0
2005-10-27,4.0867,4.1042,4.0867,4.0867,37864,0
2005-10-28,3.8913,4.1666,3.8913,4.0867,147704,0
2005-10-31,4.1666,4.1666,3.9712,3.9712,20890,0
2005-11-01,3.8556,3.9445,3.8556,3.9267,13626,0
2005-11-02,3.8113,3.9445,3.6956,3.9267,90646,0
2005-11-03,3.9889,4.06,3.9712,4.0156,15702,0
2005-11-04,3.9178,3.9977,3.9178,3.9178,13114,0
2005-11-07,3.9801,4.1754,3.9178,3.9977,30731,0
2005-11-08,3.9977,4.0065,3.9889,4.0065,11243,0
2005-11-09,3.9354,3.9533,3.9001,3.9267,20147,0
2005-11-10,3.9001,3.9267,3.8913,3.9001,17380,0
2005-11-11,3.9091,3.9091,3.9001,3.9001,33054,0
2005-11-14,3.9091,4.0156,3.9001,3.9712,47185,0
2005-11-15,3.9624,4.0065,3.9624,3.9712,34395,0
2005-11-16,4.0065,4.0065,3.9712,3.9801,186178,0
2005-11-17,4.1311,4.1311,3.9178,3.9889,23081,0
2005-11-18,3.9889,4.0156,3.9091,3.9801,33949,0
2005-11-21,3.9889,3.9889,3.8913,3.8913,23047,0
2005-11-22,3.8913,3.9091,3.8913,3.8913,29085,0
2005-11-23,3.9091,3.9801,3.8913,3.9533,53012,0
2005-11-28,3.9533,3.9889,3.9091,3.9889,81916,0
2005-11-29,3.9889,3.9889,3.9091,3.9178,56791,0
2005-11-30,3.9533,4.0065,3.9001,3.9001,85453,0
2005-12-01,3.9091,3.9178,3.9001,3.9178,63918,0
2005-12-02,3.9178,3.9712,3.9091,3.9091,113079,0
2005-12-05,3.9178,3.9801,3.8913,3.9001,66214,0
2005-12-06,3.9001,3.9533,3.9001,3.9091,14955,0
2005-12-07,3.9091,3.9178,3.8913,3.9178,42955,0
2005-12-08,3.9445,3.9712,3.9091,3.9267,37893,0
2005-12-09,3.9001,3.9267,3.8913,3.9267,206916,0
2005-12-12,3.9889,3.9889,3.9091,3.9445,137974,0
2005-12-13,3.9533,3.9533,3.9178,3.9178,245157,0
2005-12-14,3.9091,3.9445,3.9091,3.9445,63886,0
2005-12-15,3.8824,3.9712,3.8824,3.9712,42902,0
2005-12-16,3.9178,3.9712,3.9178,3.9712,29427,0
2005-12-19,3.9091,4.0333,3.9091,3.9712,43624,0
2005-12-20,3.9178,3.9712,3.9178,3.9712,45667,0
2005-12-21,3.9178,3.9801,3.9178,3.9445,35739,0
2005-12-22,3.9533,3.9533,3.9267,3.9267,40182,0
2005-12-23,3.9354,3.9889,3.9354,3.9889,4828,0
2005-12-27,3.9889,3.9977,3.9267,3.9801,17221,0
2005-12-28,3.9354,3.9712,3.9267,3.9267,38922,0
2005-12-29,3.9091,4.0422,3.9091,3.9889,48536,0
2005-12-30,3.9801,4.0333,3.9801,4.0245,16462,0
2006-01-03,3.9801,4.0688,3.9801,4.0422,13880,0
2006-01-04,3.9977,4.0779,3.9801,4.0156,70514,0
2006-01-05,4.0245,4.0954,3.9354,3.9533,89171,0
2006-01-06,3.9533,3.9712,3.9267,3.9533,100546,0
2006-01-09,3.9091,4.0779,3.9091,4.0779,47706,0
2006-01-10,4.0333,4.6464,3.9889,4.2997,226870,0
2006-01-11,4.3266,4.3532,4.22,4.2733,45465,0
2006-01-12,4.2997,4.2997,4.2022,4.2555,36639,0
2006-01-13,4.1844,4.3087,4.1489,4.3087,41615,0
2006-01-17,4.3177,4.3177,4.2022,4.22,84347,0
2006-01-18,4.1934,4.2465,4.1934,4.2378,25835,0
2006-01-19,4.2111,4.2465,4.2022,4.2465,19502,0
2006-01-20,4.2287,4.2997,4.22,4.2733,32142,0
2006-01-23,4.2555,4.2643,4.2111,4.2378,22490,0
2006-01-24,4.22,4.2733,4.2111,4.2733,43776,0
2006-01-25,4.2287,4.2465,4.1754,4.1754,118752,0
2006-01-26,4.1399,4.1754,4.0867,4.1489,53692,0
2006-01-27,4.1399,4.1489,4.06,4.1042,21431,0
2006-01-30,4.1311,4.2643,4.1311,4.1666,17990,0
2006-01-31,4.1221,4.1489,4.0954,4.1489,108669,0
2006-02-01,4.1042,4.1042,4.0867,4.0867,88801,0
2006-02-02,4.0688,4.0779,3.9977,3.9977,45973,0
2006-02-03,3.9889,4.0333,3.9712,4.0333,110399,0
2006-02-06,3.9801,4.1132,3.9801,4.0954,29049,0
2006-02-07,3.9977,4.1042,3.9977,4.1042,24950,0
2006-02-08,4.1221,4.1399,4.0688,4.1399,17209,0
2006-02-09,4.1042,4.1489,4.1042,4.1489,18243,0
2006-02-10,4.1132,4.1399,4.0867,4.1132,22836,0
2006-02-13,4.0867,4.1754,4.0688,4.1399,29074,0
2006-02-14,4.1132,4.2287,4.1132,4.22,83932,0
2006-02-15,4.1844,4.2465,4.1754,4.2287,142211,0
2006-02-16,4.22,4.22,3.9533,4.1311,179211,0
2006-02-17,3.9533,4.1489,3.9533,4.0779,40422,0
2006-02-21,4.1042,4.2555,3.9801,4.0954,58785,0
2006-02-22,4.1844,4.22,4.0867,4.1578,59009,0
2006-02-23,4.1578,4.1578,4.06,4.1489,36450,0
2006-02-24,4.1844,4.22,4.0333,4.22,62662,0
2006-02-27,4.2287,4.2287,4.0867,4.1754,43407,0
2006-02-28,4.1754,4.2022,4.1754,4.1934,90907,0
2006-03-01,4.1666,4.2111,4.1666,4.2111,32706,0
2006-03-02,4.1666,4.2287,4.1666,4.2287,15718,0
2006-03-03,4.1666,4.2111,4.1666,4.1754,17435,0
2006-03-06,4.1754,4.1934,4.1754,4.1934,27678,0
2006-03-07,4.1754,4.1934,4.1754,4.1844,41146,0
2006-03-08,4.1754,4.1844,4.1221,4.1844,88747,0
2006-03-09,4.1042,4.2022,4.1042,4.1934,25615,0
2006-03-10,4.1132,4.1578,4.0954,4.1489,73191,0
2006-03-13,4.1132,4.1311,4.0954,4.1132,34443,0
2006-03-14,4.0333,4.1489,4.0156,4.1489,31678,0
2006-03-15,4.1042,4.1042,4.0156,4.0422,37645,0
2006-03-16,4.0422,4.06,4.0065,4.0245,33253,0
2006-03-17,4.0245,4.0954,3.9801,4.0954,55525,0
2006-03-20,3.9801,4.0954,3.9801,4.0867,62573,0
2006-03-21,4.0954,4.1221,4.0779,4.1132,50538,0
2006-03-22,4.1132,4.1221,4.1132,4.1221,7046,0
2006-03-23,4.1221,4.1934,4.1221,4.1844,22972,0
2006-03-24,4.2022,4.2465,4.0512,4.2465,40318,0
2006-03-27,4.2643,4.3978,4.2378,4.3708,41077,0
2006-03-28,4.3708,4.4509,4.2378,4.2643,61421,0
2006-03-29,4.2287,4.442,4.2287,4.3622,88906,0
2006-03-30,4.4065,4.4775,4.3798,4.4775,78445,0
2006-03-31,4.442,4.4954,4.4065,4.4954,44729,0
2006-04-03,4.4954,4.4954,4.3622,4.3708,89854,0
2006-04-04,4.3978,4.4864,4.3978,4.442,44037,0
2006-04-05,4.3798,4.4688,4.3798,4.4065,27752,0
2006-04-06,4.3887,4.4864,4.3798,4.4243,15702,0
2006-04-07,4.4509,4.4954,4.3978,4.3978,34036,0
2006-04-10,4.3978,4.4155,4.3887,4.4155,14785,0
2006-04-11,4.3978,4.4243,4.3798,4.4065,28706,0
2006-04-12,4.4688,4.4688,4.3978,4.3978,23252,0
2006-04-13,4.4332,4.4864,4.4243,4.4864,57270,0
2006-04-17,4.442,4.4954,4.442,4.442,36237,0
2006-04-18,4.4065,4.442,4.3798,4.3978,30656,0
2006-04-19,4.4065,4.4954,4.3798,4.4954,100741,0
2006-04-20,4.4065,4.4599,4.4065,4.4243,6086,0
2006-04-21,4.4155,4.4688,4.3798,4.4688,136134,0
2006-04-24,4.4599,4.4775,4.282,4.4065,59997,0
2006-04-25,4.4065,4.4155,4.3532,4.3708,82762,0
2006-04-26,4.3978,4.4509,4.3978,4.4065,49130,0
2006-04-27,4.9305,7.3116,4.9305,5.4726,2274098,0
2006-04-28,5.5081,5.517,5.2949,5.4815,461921,0
2006-05-01,5.6681,5.908,5.5081,5.6948,670236,0
2006-05-02,5.606,5.8634,5.4726,5.517,474878,0
2006-05-03,5.4904,5.6502,5.4726,5.5881,214267,0
2006-05-04,5.5881,5.9613,5.4815,5.8457,1232256,0
2006-05-05,5.8634,5.8634,5.5881,5.7568,373219,0
2006-05-08,5.6502,5.7479,5.5881,5.6502,248716,0
2006-05-09,5.5881,5.6681,5.4815,5.5881,109563,0
2006-05-10,5.4904,5.7391,5.4815,5.7125,216458,0
2006-05-11,5.7479,5.7479,5.6237,5.6858,69299,0
2006-05-12,5.6324,5.819,5.6324,5.7479,160198,0
2006-05-15,5.8812,5.8902,5.517,5.6237,176435,0
2006-05-16,5.6948,5.7835,5.5792,5.597,107855,0
2006-05-17,5.597,5.6147,5.3216,5.3393,151797,0
2006-05-18,5.3216,5.4638,5.1261,5.4105,93841,0
2006-05-19,5.4458,5.4458,5.1438,5.3572,261685,0
2006-05-22,5.3837,5.6237,5.3572,5.4458,156494,0
2006-05-23,5.4992,5.5615,5.3572,5.4992,63744,0
2006-05-24,5.4726,5.5881,5.3481,5.3837,58071,0
2006-05-25,5.3837,5.4992,5.3749,5.4548,112904,0
2006-05-26,5.4638,5.6147,5.4193,5.5881,107080,0
2006-05-30,5.4726,5.5526,5.437,5.4726,147452,0
2006-05-31,5.4458,5.6681,5.286,5.4281,197612,0
2006-06-01,5.5349,5.8278,5.5349,5.819,334187,0
2006-06-02,5.819,5.8634,5.597,5.8634,169139,0
2006-06-05,5.8278,5.8547,5.6771,5.7924,195650,0
2006-06-06,5.7748,5.9342,5.517,5.6771,610145,0
2006-06-07,5.7037,5.837,5.4815,5.819,109869,0
2006-06-08,5.8278,5.8547,5.7391,5.8278,175111,0
2006-06-09,5.8278,5.8457,5.766,5.7748,131202,0
2006-06-12,5.8101,5.8457,5.766,5.7748,131100,0
2006-06-13,5.7568,5.8101,5.4281,5.4548,241046,0
2006-06-14,5.4193,5.4815,5.277,5.4815,121930,0
2006-06-15,5.5261,5.6147,5.4904,5.5792,130036,0
2006-06-16,5.6237,5.6502,5.4815,5.6502,189423,0
2006-06-19,5.6324,5.766,5.5526,5.7568,113975,0
2006-06-20,5.7479,5.8634,5.7125,5.819,154897,0
2006-06-21,5.8547,5.8547,5.6324,5.819,105582,0
2006-06-22,5.837,5.8547,5.7125,5.8278,117530,0
2006-06-23,5.8278,5.8634,5.7748,5.8634,129083,0
2006-06-26,5.8547,6.21,5.8278,5.9169,999904,0
2006-06-27,5.9435,5.9435,5.7835,5.9256,260036,0
2006-06-28,5.908,5.9435,5.7748,5.8724,139341,0
2006-06-29,5.8902,6.0768,5.8634,5.979,552535,0
2006-06-30,5.979,6.1211,5.9613,6.0145,342416,0
2006-07-03,6.0412,6.1033,6.0412,6.068,176298,0
2006-07-05,6.1655,6.3255,5.9878,6.2544,542997,0
2006-07-06,6.2987,6.4855,5.8634,5.9613,1045549,0
2006-07-07,5.908,5.9342,5.6681,5.7391,396120,0
2006-07-10,5.7391,5.8457,5.7213,5.7835,192842,0
2006-07-11,5.7037,6.0412,5.6771,5.979,319061,0
2006-07-12,6.0057,6.2633,5.908,6.2455,537738,0
2006-07-13,6.1922,6.2987,5.819,6.0057,259150,0
2006-07-14,5.9878,6.0942,5.8101,6.0412,119228,0
2006-07-17,6.068,6.13,5.9256,6.0323,103065,0
2006-07-18,6.0233,6.0412,5.8812,5.899,70369,0
2006-07-19,5.899,6.1033,5.899,6.068,189472,0
2006-07-20,6.0856,6.0856,5.9967,6.0233,118361,0
2006-07-21,6.0323,6.068,5.8634,5.9878,89921,0
2006-07-24,6.0323,6.0768,5.9701,6.0412,240183,0
2006-07-25,6.0233,6.0589,5.9342,6.0145,222367,0
2006-07-26,6.0233,6.0589,5.899,5.9613,147881,0
2006-07-27,6.3255,6.7343,6.3255,6.6721,1503899,0
2006-07-28,6.6453,6.6808,6.5298,6.6009,740244,0
2006-07-31,6.5921,6.7785,6.3522,6.3966,573921,0
2006-08-01,6.4676,6.4765,6.3167,6.3876,261201,0
2006-08-02,6.4321,6.4676,6.3343,6.4054,163219,0
2006-08-03,6.3966,6.4054,6.3167,6.3343,203652,0
2006-08-04,6.361,6.3788,6.1567,6.1833,117939,0
2006-08-07,6.21,6.21,5.8724,6.0589,188859,0
2006-08-08,6.0589,6.1033,5.8634,6.0233,196081,0
2006-08-09,6.0412,6.2455,5.8724,5.908,109659,0
2006-08-10,5.8724,5.9342,5.6414,5.8101,125825,0
2006-08-11,5.7568,6.3343,5.6681,6.21,651852,0
2006-08-14,6.21,6.2987,6.0768,6.1922,350734,0
2006-08-15,6.2544,6.2544,6.0768,6.1211,92862,0
2006-08-16,6.13,6.8406,6.13,6.4588,1054413,0
2006-08-17,6.4499,7.2761,6.281,6.3432,1475867,0
2006-08-18,6.3522,6.3966,6.1211,6.2633,195474,0
2006-08-21,6.2633,6.3966,6.21,6.3077,171221,0
2006-08-22,6.3343,6.5388,6.1211,6.3699,231222,0
2006-08-23,6.5388,6.5388,6.0942,6.4765,179841,0
2006-08-24,6.5121,6.5211,6.3699,6.3699,253515,0
2006-08-25,6.3699,6.4855,6.3699,6.4143,59940,0
2006-08-28,6.4143,6.6186,6.3699,6.5654,97785,0
2006-08-29,6.5833,6.6276,6.4855,6.5566,192914,0
2006-08-30,6.5833,6.8318,6.4588,6.8142,581451,0
2006-08-31,6.8851,6.8851,6.5921,6.7252,220831,0
2006-09-01,6.7431,6.8497,6.6009,6.8406,249523,0
2006-09-05,6.8851,6.8851,6.5566,6.7343,160287,0
2006-09-06,6.7252,6.8318,6.6186,6.7698,195557,0
2006-09-07,6.7343,6.7607,6.5743,6.6276,134256,0
2006-09-08,6.6453,6.7607,6.5476,6.5566,135630,0
2006-09-11,6.6542,6.6542,6.0589,6.5654,260693,0
2006-09-12,6.5654,6.7076,6.5654,6.6009,120416,0
2006-09-13,6.5743,6.6897,6.5211,6.6186,104819,0
2006-09-14,6.6276,6.7874,6.5654,6.7252,148403,0
2006-09-15,6.7252,6.7607,6.5566,6.5654,110668,0
2006-09-18,6.4499,6.6276,6.3699,6.5921,159936,0
2006-09-19,6.5388,6.7252,6.4943,6.7164,184830,0
2006-09-20,6.7164,6.8406,6.6988,6.7607,378653,0
2006-09-21,6.7874,6.9206,6.6897,6.8497,527450,0
2006-09-22,6.8763,7.0361,6.7607,7.0005,374826,0
2006-09-25,7.0361,7.6226,6.903,7.5515,1220368,0
2006-09-26,7.5249,7.7116,7.2938,7.4626,1660822,0
2006-09-27,7.4715,7.507,7.3649,7.436,419362,0
2006-09-28,7.4269,7.5692,7.3737,7.436,228957,0
2006-09-29,7.436,7.4626,6.9385,7.3649,551721,0
2006-10-02,7.3737,7.5692,7.3737,7.5336,243262,0
2006-10-03,7.5336,7.5692,7.436,7.5249,398422,0
2006-10-04,7.4982,7.8448,7.4894,7.8359,759682,0
2006-10-05,7.8626,8.2797,7.8269,8.2355,837551,0
2006-10-06,8.3155,8.3421,8.0932,8.2177,445934,0
2006-10-09,8.2089,8.2533,8.1288,8.2089,598886,0
2006-10-10,8.2533,8.4843,8.1643,8.2445,873343,0
2006-10-11,8.2533,8.4042,8.2533,8.3688,435723,0
2006-10-12,8.4133,8.7686,8.3865,8.7243,521123,0
2006-10-13,8.5998,8.6529,8.5199,8.5909,337303,0
2006-10-16,8.5998,8.7597,8.5109,8.6088,346496,0
2006-10-17,8.742,8.8129,8.2089,8.5998,615132,0
2006-10-18,8.7243,8.7243,8.3599,8.4752,436290,0
2006-10-19,8.4397,8.6175,8.4397,8.5643,184638,0
2006-10-20,8.5377,8.5732,8.2887,8.4133,252493,0
2006-10-23,8.3688,8.5732,8.1467,8.4397,593978,0
2006-10-24,8.5022,8.5022,8.2445,8.3067,369936,0
2006-10-25,8.2533,8.4042,8.0133,8.1378,468432,0
2006-10-26,7.9335,8.0133,6.8406,7.8359,1606869,0
2006-10-27,7.8269,8.351,7.7292,8.0845,656902,0
2006-10-30,8.0311,8.0579,7.7379,8.04,599730,0
2006-10-31,8.1467,8.4752,8.1021,8.12,577447,0
2006-11-01,8.0845,8.3865,8.04,8.0579,392414,0
2006-11-02,8.1822,8.2887,7.9689,8.0133,436268,0
2006-11-03,8.0133,8.2709,7.96,8.2533,469516,0
2006-11-06,8.3067,8.5643,8.2177,8.4664,629255,0
2006-11-07,8.4664,8.6175,8.4664,8.582,303598,0
2006-11-08,8.5998,8.7331,8.582,8.6351,346392,0
2006-11-09,8.5998,8.7152,8.582,8.6799,360444,0
2006-11-10,8.6709,9.1411,8.6088,9.1324,685993,0
2006-11-13,9.2203,9.2755,8.9995,9.0797,507206,0
2006-11-14,9.1228,9.1774,9.0436,9.1688,313531,0
2006-11-15,9.1688,9.4972,9.1152,9.3913,548617,0
2006-11-16,9.4883,9.646,9.3193,9.64,702969,0
2006-11-17,9.655,9.737,9.3913,9.631,556428,0
2006-11-20,9.665,9.665,9.3193,9.3913,453944,0
2006-11-21,9.3546,9.4525,8.4576,8.5464,1127266,0
2006-11-22,8.582,8.9817,8.582,8.8486,511993,0
2006-11-24,8.7597,9.1066,8.6442,8.8396,91520,0
2006-11-27,8.6529,8.8753,8.5998,8.6175,911958,0
2006-11-28,8.5732,8.5732,8.0932,8.3776,571680,0
2006-11-29,8.3421,8.7152,8.3242,8.6887,370222,0
2006-11-30,8.7243,8.7863,8.4309,8.7509,370547,0
2006-12-01,8.7063,8.7597,8.5109,8.6175,354854,0
2006-12-04,8.582,8.6529,8.4397,8.6351,592886,0
2006-12-05,8.6351,9.053,8.582,8.946,881598,0
2006-12-06,8.9108,9.0616,8.6175,8.7243,502391,0
2006-12-07,8.7063,9.0436,8.6887,8.742,227523,0
2006-12-08,8.7686,9.0079,8.7152,8.9553,205820,0
2006-12-11,8.9817,9.0079,8.6887,8.742,600759,0
2006-12-12,8.7686,8.9817,8.7686,8.8218,144485,0
2006-12-13,8.8041,8.9019,8.6529,8.6529,243600,0
2006-12-14,8.6529,8.7774,8.5555,8.6975,237039,0
2006-12-15,8.7597,8.8218,8.6088,8.7863,317935,0
2006-12-18,8.2266,8.6975,8.12,8.4397,322254,0
2006-12-19,8.3688,8.4843,8.1378,8.4664,306314,0
2006-12-20,8.4488,8.6442,8.3776,8.5732,248446,0
2006-12-21,8.6088,9.1066,8.5998,9.0881,686314,0
2006-12-22,9.1066,9.1066,8.8486,8.9639,274347,0
2006-12-26,9.0436,9.0436,8.9195,8.991,201442,0
2006-12-27,9.0255,9.2841,8.6529,9.2841,312691,0
2006-12-28,9.2386,9.2386,8.9019,9.071,248089,0
2006-12-29,9.071,9.1411,8.6975,8.9195,220134,0
2007-01-03,8.9817,9.1506,8.8307,9.0255,289012,0
2007-01-04,9.0351,9.0616,8.8574,8.9553,128227,0
2007-01-05,8.9553,8.9733,8.4576,8.5377,139903,0
2007-01-08,8.7243,8.7774,8.351,8.5555,172032,0
2007-01-09,8.5909,8.5909,8.3067,8.5732,101736,0
2007-01-10,8.5287,8.7243,8.4309,8.6799,156105,0
2007-01-11,8.7243,8.9019,8.6887,8.884,151474,0
2007-01-12,8.8574,9.1324,8.8307,9.0351,120626,0
2007-01-16,9.098,9.1228,8.9817,9.1228,259145,0
2007-01-17,9.1411,9.2125,8.9019,8.9375,182372,0
2007-01-18,8.9375,8.9733,8.6975,8.7597,175309,0
2007-01-19,8.7863,8.8574,8.6709,8.6709,144663,0
2007-01-22,8.6709,8.7952,8.6175,8.7331,250404,0
2007-01-23,8.8753,9.2386,8.8396,9.1861,435849,0
2007-01-24,9.2483,9.3732,9.1688,9.3193,254384,0
2007-01-25,9.3546,9.515,8.7597,9.1066,431573,0
2007-01-26,9.1066,9.1228,8.8486,9.0351,159855,0
2007-01-29,9.071,9.541,9.0436,9.4883,285662,0
2007-01-30,9.524,9.684,9.4071,9.613,192650,0
2007-01-31,9.559,9.942,9.4338,9.835,269334,0
2007-02-01,9.923,10.216,9.887,10.172,214810,0
2007-02-02,10.207,10.207,9.88,10.065,192044,0
2007-02-05,10.146,10.172,9.763,9.782,206830,0
2007-02-06,9.791,9.996,9.72,9.808,171079,0
2007-02-07,9.852,10.127,9.852,10.101,257726,0
2007-02-08,10.101,10.12,9.887,9.932,186131,0
2007-02-09,9.96,10.342,9.96,10.03,262725,0
2007-02-12,10.011,10.146,9.631,9.684,248098,0
2007-02-13,9.684,9.87,9.559,9.613,109717,0
2007-02-14,9.576,10.101,9.55,9.923,166300,0
2007-02-15,10.884,13.531,10.884,13.476,4548784,0
2007-02-16,13.23,13.805,13.23,13.504,1459166,0
2007-02-20,13.361,14.543,13.361,14.196,1276020,0
2007-02-21,14.24,14.429,13.716,14.063,1135790,0
2007-02-22,14.126,14.25,13.877,14.063,430164,0
2007-02-23,14.081,14.206,13.255,13.397,745834,0
2007-02-26,13.531,13.664,13.308,13.317,546761,0
2007-02-27,13.212,13.317,12.695,12.873,709711,0
2007-02-28,12.936,13.095,12.667,13.034,511886,0
2007-03-01,12.491,12.926,12.332,12.667,326077,0
2007-03-02,12.757,12.962,12.686,12.847,297268,0
2007-03-05,12.873,12.9,11.797,11.797,596276,0
2007-03-06,11.896,12.635,11.896,12.561,426614,0
2007-03-07,12.561,13.523,12.509,13.346,622559,0
2007-03-08,13.346,13.913,13.346,13.787,521253,0
2007-03-09,13.993,14.091,13.557,13.645,307435,0
2007-03-12,13.877,14.196,13.841,13.964,331742,0
2007-03-13,13.993,14.337,13.193,13.193,333002,0
2007-03-14,13.051,13.121,12.526,12.907,614901,0
2007-03-15,12.926,13.494,12.793,13.29,303206,0
2007-03-16,13.043,13.77,13.034,13.104,482673,0
2007-03-19,13.504,13.948,13.263,13.716,308225,0
2007-03-20,13.762,14.179,13.61,13.841,363302,0
2007-03-21,13.904,13.956,13.585,13.814,250006,0
2007-03-22,13.904,13.904,13.601,13.708,390412,0
2007-03-23,13.948,13.948,13.636,13.762,209455,0
2007-03-26,13.833,14.925,13.762,14.908,1334463,0
2007-03-27,14.889,14.917,14.179,14.196,675779,0
2007-03-28,14.189,14.189,13.468,13.7,461047,0
2007-03-29,14.045,14.045,13.645,13.841,324115,0
2007-03-30,13.868,14.072,13.54,13.645,317965,0
2007-04-02,13.735,14.072,13.531,13.964,301253,0
2007-04-03,14.054,14.668,14.045,14.393,562033,0
2007-04-04,14.454,14.569,14.25,14.355,227597,0
2007-04-05,14.625,15.272,14.543,14.987,1128054,0
2007-04-09,15.334,15.37,14.872,15.076,1292387,0
2007-04-10,15.255,15.344,14.997,15.156,561409,0
2007-04-11,15.307,15.307,14.987,15.016,419437,0
2007-04-12,15.016,15.344,14.693,15.325,459017,0
2007-04-13,15.395,15.556,15.095,15.217,307782,0
2007-04-16,15.227,15.956,15.217,15.813,711572,0
2007-04-17,15.946,15.946,15.325,15.6,608682,0
2007-04-18,15.414,15.734,15.288,15.504,380365,0
2007-04-19,15.307,15.504,14.853,14.917,500142,0
2007-04-20,14.961,15.395,14.925,15.388,355454,0
2007-04-23,15.449,15.822,15.423,15.512,368533,0
2007-04-24,16.169,17.093,16.16,17.047,1235458,0
2007-04-25,17.342,17.635,16.925,17.19,771033,0
2007-04-26,17.19,17.43,17.047,17.314,579398,0
2007-04-27,17.28,17.484,17.12,17.198,391677,0
2007-04-30,17.564,17.581,16.471,16.737,661768,0
2007-05-01,17.111,17.342,15.494,16.178,1436782,0
2007-05-02,16.16,17.047,16.073,17.031,664001,0
2007-05-03,17.047,17.13,16.834,16.995,354858,0
2007-05-04,17.047,17.404,16.765,16.906,381045,0
2007-05-07,16.746,17.047,16.365,16.737,467567,0
2007-05-08,16.532,16.667,16.427,16.605,410979,0
2007-05-09,16.479,16.783,16.399,16.756,465111,0
2007-05-10,17.635,18.382,17.253,18.309,1327967,0
2007-05-11,18.595,19.217,18.258,18.8,1271579,0
2007-05-14,19.385,19.688,19.208,19.404,863409,0
2007-05-15,19.404,19.456,18.576,18.868,751196,0
2007-05-16,18.684,18.96,18.123,18.96,593109,0
2007-05-17,18.96,18.96,18.416,18.808,237716,0
2007-05-18,18.887,19.065,18.684,19.019,241166,0
2007-05-21,19.156,20.203,19.156,20.203,825525,0
2007-05-22,20.602,20.62,19.723,19.803,1052258,0
2007-05-23,19.998,20.371,19.839,20.14,534446,0
2007-05-24,20.255,21.019,19.998,20.345,872293,0
2007-05-25,20.709,20.833,20.069,20.398,396076,0
2007-05-29,20.549,21.109,20.264,20.38,512815,0
2007-05-30,20.336,20.523,20.184,20.486,686059,0
2007-05-31,20.602,20.762,20.486,20.602,388661,0
2007-06-01,20.78,20.976,20.602,20.967,745014,0
2007-06-04,21.729,22.068,19.784,20.291,1907669,0
2007-06-05,20.166,21.837,20.017,21.766,1167425,0
2007-06-06,21.802,21.891,21.055,21.641,744201,0
2007-06-07,21.455,21.525,18.637,19.589,2192407,0
2007-06-08,19.616,20.85,19.394,20.7,1113823,0
2007-06-11,20.656,21.215,20.345,20.673,705218,0
2007-06-12,20.584,20.656,19.535,19.979,930864,0
2007-06-13,19.979,20.336,19.883,20.203,503071,0
2007-06-14,20.38,20.896,20.239,20.593,467618,0
2007-06-15,20.833,21.099,20.54,20.727,380849,0
2007-06-18,20.868,20.922,20.407,20.745,339567,0
2007-06-19,20.745,20.745,20.282,20.567,575939,0
2007-06-20,20.575,20.575,19.679,19.856,979838,0
2007-06-21,19.803,19.89,18.373,18.737,1707909,0
2007-06-22,18.656,18.781,16.906,17.243,8130598,0
2007-06-25,17.235,17.733,16.319,16.56,1987177,0
2007-06-26,16.56,16.834,15.672,15.999,1845229,0
2007-06-27,15.672,16.365,15.138,16.213,2922410,0
2007-06-28,16.213,16.658,16.133,16.382,1210442,0
2007-06-29,16.239,16.267,14.296,15.006,3092447,0
2007-07-02,14.997,15.911,14.934,15.868,2100386,0
2007-07-03,16.311,16.809,15.999,16.026,1194061,0
2007-07-05,15.868,16.497,15.795,16.09,955376,0
2007-07-06,15.877,16.142,15.689,15.795,764180,0
2007-07-09,15.744,15.928,15.6,15.609,630846,0
2007-07-10,15.504,15.556,14.792,15.057,1138618,0
2007-07-11,15.076,15.164,14.853,15.057,534247,0
2007-07-12,15.121,15.566,15.113,15.315,680610,0
2007-07-13,15.183,15.334,15.006,15.129,368737,0
2007-07-16,15.174,15.183,14.223,14.454,1042949,0
2007-07-17,14.196,14.374,13.743,14.108,976805,0
2007-07-18,13.787,14.337,13.762,14.321,1019240,0
2007-07-19,14.41,14.66,14.41,14.551,709565,0
2007-07-20,14.445,14.579,14.091,14.108,759740,0
2007-07-23,13.983,14.019,13.531,13.636,857279,0
2007-07-24,13.494,13.504,13.095,13.131,923124,0
2007-07-25,13.308,13.327,12.261,12.526,1479553,0
2007-07-26,11.994,12.013,10.002,11.593,5307421,0
2007-07-27,11.391,11.726,10.884,11.113,1935303,0
2007-07-30,11.113,11.113,10.501,10.768,1547563,0
2007-07-31,10.866,11.301,10.687,10.768,1155804,0
2007-08-01,10.821,11.071,10.607,10.759,930255,0
2007-08-02,10.876,11.054,10.501,10.697,871407,0
2007-08-03,11.46,11.771,10.937,11.062,2085669,0
2007-08-06,11.103,11.168,9.844,10.697,1846915,0
2007-08-07,10.697,11.071,10.27,11.035,1394692,0
2007-08-08,11.103,13.424,10.937,12.838,2807680,0
2007-08-09,11.975,14.223,11.736,13.22,2371523,0
2007-08-10,12.348,13.29,11.62,12.891,1741173,0
2007-08-13,13.183,13.29,11.656,11.816,1794286,0
2007-08-14,11.755,12.197,11.255,11.408,1099920,0
2007-08-15,11.425,11.79,11.094,11.094,560422,0
2007-08-16,11.816,12.988,11.551,12.988,2126786,0
2007-08-17,13.433,13.726,12.509,13.494,1277403,0
2007-08-20,13.592,14.215,12.971,13.051,1108129,0
2007-08-21,12.838,14.091,12.784,13.735,968957,0
2007-08-22,13.895,14.081,13.193,13.379,795450,0
2007-08-23,13.494,13.735,13.281,13.353,556493,0
2007-08-24,13.353,13.683,13.104,13.23,572167,0
2007-08-27,13.212,13.379,13.015,13.077,327066,0
2007-08-28,13.059,13.193,12.626,12.811,352083,0
2007-08-29,12.865,13.23,12.179,13.166,653822,0
2007-08-30,12.988,13.247,12.704,12.873,298714,0
2007-08-31,13.086,13.23,12.811,13.051,250080,0
2007-09-04,13.051,13.139,12.945,13.005,206494,0
2007-09-05,12.793,13.683,12.793,13.255,1689018,0
2007-09-06,13.336,13.841,13.308,13.458,453629,0
2007-09-07,13.202,13.752,12.971,13.708,1003498,0
2007-09-10,13.805,13.841,13.585,13.716,541741,0
2007-09-11,13.833,14.196,13.735,13.904,715151,0
2007-09-12,13.841,14.196,13.805,13.824,2781239,0
2007-09-13,14.063,14.633,13.964,14.393,1109063,0
2007-09-14,14.347,14.925,14.277,14.606,735750,0
2007-09-17,14.507,14.507,14.134,14.337,540188,0
2007-09-18,14.419,14.454,13.371,14.012,1095833,0
2007-09-19,14.134,14.853,14.072,14.543,732975,0
2007-09-20,14.579,14.712,13.983,14.543,647047,0
2007-09-21,14.684,15.121,14.454,14.534,787474,0
2007-09-24,14.543,14.952,14.374,14.463,285064,0
2007-09-25,14.435,14.675,14.24,14.347,296571,0
2007-09-26,14.463,15.344,14.374,15.016,684973,0
2007-09-27,15.868,15.956,15.016,15.129,700256,0
2007-09-28,15.288,15.475,14.792,14.837,392344,0
2007-10-01,15.095,15.288,14.827,15.193,451252,0
2007-10-02,15.193,15.644,15.193,15.566,611314,0
2007-10-03,15.395,15.734,15.164,15.272,385677,0
2007-10-04,15.272,15.6,15.121,15.315,301254,0
2007-10-05,15.458,15.644,15.353,15.548,349663,0
2007-10-08,15.494,15.6,15.201,15.297,402364,0
2007-10-09,15.405,15.494,14.934,15.113,484767,0
2007-10-10,15.023,15.405,14.872,15.281,515964,0
2007-10-11,15.405,15.813,14.675,15.031,597396,0
2007-10-12,15.031,15.708,15.031,15.307,283543,0
2007-10-15,15.217,15.405,14.569,14.784,417630,0
2007-10-16,14.853,15.067,14.561,14.837,525783,0
2007-10-17,14.987,15.21,14.908,15.193,465403,0
2007-10-18,15.023,15.956,14.987,15.911,719062,0
2007-10-19,16.114,16.267,15.529,15.583,1100106,0
2007-10-22,15.566,15.574,14.765,15.031,670369,0
2007-10-23,15.432,15.432,14.853,14.987,388488,0
2007-10-24,14.987,15.21,14.792,15.095,688084,0
2007-10-25,12.473,13.885,12.188,12.561,4374195,0
2007-10-26,12.57,12.765,12.448,12.509,1051470,0
2007-10-29,12.659,12.667,11.967,12.036,796041,0
2007-10-30,12.42,13.263,12.402,13.005,1366837,0
2007-10-31,13.086,13.086,12.332,12.375,1477946,0
2007-11-01,12.225,12.34,11.797,11.905,4178508,0
2007-11-02,11.967,11.994,10.793,11.31,1491855,0
2007-11-05,11.071,11.364,10.9,11.113,1302638,0
2007-11-06,11.132,11.274,10.759,10.857,831934,0
2007-11-07,10.731,10.9,10.146,10.545,1185155,0
2007-11-08,10.731,10.759,10.137,10.599,842753,0
2007-11-09,10.403,10.633,10.19,10.457,620242,0
2007-11-12,10.422,10.545,9.897,10.172,671614,0
2007-11-13,10.375,10.821,10.359,10.713,449060,0
2007-11-14,10.731,10.963,9.914,10.127,675313,0
2007-11-15,10.056,10.474,9.987,10.163,790352,0
2007-11-16,10.198,10.262,9.72,9.835,525093,0
2007-11-19,9.71,9.72,9.3644,9.4002,797892,0
2007-11-20,9.3459,9.3732,8.5464,8.7063,1837268,0
2007-11-21,8.8218,8.8218,8.3955,8.5464,817703,0
2007-11-23,8.5998,8.9817,8.5998,8.8218,633584,0
2007-11-26,8.9817,8.9817,8.5287,8.5732,792785,0
2007-11-27,8.7597,9.3913,8.742,9.2841,790544,0
2007-11-28,9.4624,10.491,9.3821,10.306,1161435,0
2007-11-29,10.163,10.163,9.4704,9.595,601882,0
2007-11-30,9.595,9.745,8.7952,8.8218,1276212,0
2007-12-03,8.8396,8.946,8.3955,8.4488,696456,0
2007-12-04,8.4042,8.6088,8.1822,8.2089,899562,0
2007-12-05,8.5287,8.7863,8.1378,8.2709,758444,0
2007-12-06,8.2355,8.4752,8.0667,8.2709,633613,0
2007-12-07,8.3599,8.3688,8.1378,8.2355,555928,0
2007-12-10,8.2177,8.2355,6.6721,7.0361,3158989,0
2007-12-11,7.0361,7.2938,6.7252,6.7431,2105257,0
2007-12-12,6.903,7.0273,6.1388,6.361,2214796,0
2007-12-13,6.2278,6.3699,6.13,6.3167,1421666,0
2007-12-14,6.1833,6.8142,6.0233,6.6453,1311927,0
2007-12-17,6.5654,6.6542,6.1211,6.1388,1070679,0
2007-12-18,6.219,6.4232,6.1922,6.3876,1141485,0
2007-12-19,6.3343,6.6276,6.2366,6.5743,1065100,0
2007-12-20,6.6453,6.7964,6.5034,6.7964,798050,0
2007-12-21,6.8851,7.2583,6.8142,7.125,978913,0
2007-12-24,7.2406,7.4007,7.1072,7.1339,231045,0
2007-12-26,7.0894,7.2761,7.0539,7.2317,412175,0
2007-12-27,7.2496,7.3827,6.9563,6.974,463820,0
2007-12-28,7.0005,7.1339,6.8142,6.9651,493129,0
2007-12-31,6.8586,6.9385,6.7164,6.752,813756,0
2008-01-02,6.7607,6.8851,6.5121,6.6098,522319,0
2008-01-03,6.6276,6.7343,6.3167,6.3343,671394,0
2008-01-04,6.2366,6.2544,6.0145,6.068,626905,0
2008-01-07,6.1211,6.3788,6.0323,6.3255,473496,0
2008-01-08,6.2899,6.5833,5.9342,5.9878,743395,0
2008-01-09,6.0412,6.2987,5.8014,6.2544,495789,0
2008-01-10,6.1211,6.3966,6.068,6.2633,418868,0
2008-01-11,6.201,6.3167,6.0501,6.1122,392186,0
2008-01-14,6.1833,6.6276,6.1122,6.4943,581478,0
2008-01-15,6.5121,6.5476,6.3432,6.4054,395661,0
2008-01-16,6.4499,7.3649,6.4499,7.0983,894750,0
2008-01-17,7.0983,7.2406,6.8318,6.8763,574845,0
2008-01-18,6.823,7.2849,6.6988,6.7964,552389,0
2008-01-22,6.4054,6.9828,6.2899,6.8053,562818,0
2008-01-23,6.8053,7.6492,6.7252,7.6049,705439,0
2008-01-24,7.5515,7.8269,7.3383,7.6226,441157,0
2008-01-25,7.7913,7.9425,7.0184,7.1339,889149,0
2008-01-28,7.0717,7.7824,6.8851,7.7824,530756,0
2008-01-29,7.8181,7.9425,7.596,7.7202,304361,0
2008-01-30,7.6671,7.9957,7.5692,7.5782,450832,0
2008-01-31,7.4094,8.1733,7.3205,7.9244,527232,0
2008-02-01,8.0133,8.351,7.8359,8.3155,423822,0
2008-02-04,8.3155,8.3688,8.0133,8.0133,247689,0
2008-02-05,7.9069,8.0311,7.7292,7.8181,327420,0
2008-02-06,7.9157,7.9511,7.5336,7.5605,259223,0
2008-02-07,7.5336,7.9425,7.4269,7.889,354156,0
2008-02-08,7.8537,7.9511,7.6049,7.6938,321935,0
2008-02-11,7.7116,7.8002,7.2938,7.6136,390990,0
2008-02-12,7.6404,7.6759,7.2938,7.4269,475753,0
2008-02-13,7.6049,7.6049,7.2496,7.3827,487495,0
2008-02-14,8.4843,8.6175,7.436,7.4804,1896027,0
2008-02-15,7.4715,8.0845,7.3205,7.8626,1034027,0
2008-02-19,8.1911,8.3776,7.8802,7.898,761354,0
2008-02-20,7.8537,7.9157,7.6492,7.7648,353630,0
2008-02-21,7.8359,7.9511,7.4626,7.507,370594,0
2008-02-22,7.4715,7.596,7.1784,7.5249,334894,0
2008-02-25,7.5249,7.7559,7.2938,7.6938,518975,0
2008-02-26,7.6938,7.96,7.596,7.9335,276457,0
2008-02-27,7.8359,8.0045,7.6671,7.8359,186700,0
2008-02-28,7.8091,7.8448,7.507,7.516,198445,0
2008-02-29,7.3827,7.5782,7.125,7.1873,335551,0
2008-03-03,7.1161,7.3561,6.9828,7.1873,229643,0
2008-03-04,7.0983,7.2496,6.894,7.1606,314106,0
2008-03-05,7.2229,7.2761,6.9473,7.0894,327722,0
2008-03-06,7.0361,7.205,6.9118,6.9294,319709,0
2008-03-07,6.7607,7.2317,6.6721,6.9118,322350,0
2008-03-10,6.9385,7.0717,6.3432,6.3966,355256,0
2008-03-11,6.5388,7.1072,6.5034,7.0539,505559,0
2008-03-12,6.974,7.1161,6.6364,6.7874,347829,0
2008-03-13,6.6542,7.1161,6.6453,6.9916,380470,0
2008-03-14,7.0894,7.0894,6.5034,6.5121,314033,0
2008-03-17,6.3343,6.9294,6.2366,6.5121,319130,0
2008-03-18,6.7252,7.0452,6.5743,7.0184,328911,0
2008-03-19,7.0273,7.1161,6.7431,6.752,201622,0
2008-03-20,6.8586,7.2229,6.6897,7.1161,655471,0
2008-03-24,7.1606,7.6847,7.0894,7.587,314039,0
2008-03-25,7.6049,7.7292,7.3561,7.6847,343220,0
2008-03-26,7.6136,7.7202,7.4269,7.5782,211119,0
2008-03-27,7.6226,7.7292,7.4269,7.4448,187672,0
2008-03-28,7.4269,7.5605,7.0539,7.0807,188099,0
2008-03-31,7.1161,7.7116,7.0807,7.4804,336101,0
2008-04-01,7.6136,7.7648,7.2849,7.7116,262200,0
2008-04-02,7.6938,7.9335,7.6049,7.7736,193983,0
2008-04-03,7.6938,7.8269,7.5515,7.7116,126722,0
2008-04-04,7.747,7.8002,7.4715,7.5782,233533,0
2008-04-07,7.6492,7.7292,7.3917,7.4094,144011,0
2008-04-08,7.4539,7.587,7.3472,7.5692,127397,0
2008-04-09,7.7736,7.7736,7.3827,7.4007,291150,0
2008-04-10,7.3737,7.7116,7.3737,7.596,368583,0
2008-04-11,7.507,7.5336,7.1606,7.3116,367664,0
2008-04-14,7.2317,7.3649,7.0184,7.0539,140603,0
2008-04-15,7.1161,7.1161,6.8053,6.894,194731,0
2008-04-16,7.0539,7.0539,6.8763,6.9828,325434,0
2008-04-17,6.9916,6.9916,6.8406,6.8406,158994,0
2008-04-18,7.0273,7.0629,6.8497,6.903,258130,0
2008-04-21,6.8586,6.9206,6.6453,6.7252,212452,0
2008-04-22,6.7252,6.8763,6.5566,6.5566,177127,0
2008-04-23,6.6542,6.7785,6.5833,6.7252,170087,0
2008-04-24,7.7292,7.8091,6.894,7.0717,1477168,0
2008-04-25,7.1784,7.5515,6.903,7.4007,540079,0
2008-04-28,7.4269,7.9069,7.4269,7.747,642252,0
2008-04-29,7.8537,8.2089,7.8537,8.1643,643955,0
2008-04-30,8.1555,8.6622,8.1555,8.2978,616267,0
2008-05-01,8.3067,8.7597,7.96,8.6622,563541,0
2008-05-02,8.7686,8.8218,8.4488,8.4576,334885,0
2008-05-05,8.4488,8.6175,8.2266,8.3421,254687,0
2008-05-06,8.3067,8.5464,8.2089,8.3865,339393,0
2008-05-07,8.4042,8.6975,8.1288,8.1643,250795,0
2008-05-08,8.1733,8.5555,7.898,8.2797,317651,0
2008-05-09,8.5909,8.6442,7.7913,8.2797,400085,0
2008-05-12,8.3155,8.5555,8.0756,8.2089,314550,0
2008-05-13,8.2177,8.4397,8.1288,8.1822,233461,0
2008-05-14,8.1643,8.6442,8.1643,8.3331,382301,0
2008-05-15,8.3242,8.5022,8.262,8.5022,129271,0
2008-05-16,8.3955,8.5732,8.1378,8.2797,221304,0
2008-05-19,8.2797,8.4397,8.1733,8.2533,359676,0
2008-05-20,8.1998,8.4843,8.1998,8.3067,280355,0
2008-05-21,8.3331,8.4576,8.1288,8.2355,274982,0
2008-05-22,8.2709,8.4397,8.2355,8.2978,443294,0
2008-05-23,8.2266,8.3242,7.9425,8.1021,335922,0
2008-05-27,8.1288,8.1467,7.6847,7.9957,315479,0
2008-05-28,8.0311,8.0311,7.5336,7.6404,309205,0
2008-05-29,7.6049,8.04,7.4894,8.0311,317889,0
2008-05-30,8.0579,8.0579,7.7559,7.9779,459259,0
2008-06-02,7.9511,7.9689,7.5515,7.7736,295688,0
2008-06-03,7.8359,8.0133,7.6671,7.8537,252679,0
2008-06-04,7.8359,8.12,7.8359,7.9069,229805,0
2008-06-05,7.898,8.04,7.8359,8.0133,308344,0
2008-06-06,7.96,8.04,7.6938,7.747,236267,0
2008-06-09,7.889,7.9957,7.8002,7.9069,449294,0
2008-06-10,7.8002,8.0311,7.7736,7.9779,323514,0
2008-06-11,7.9425,8.0133,7.7202,7.7379,225720,0
2008-06-12,7.8181,8.1998,7.8091,7.8537,280874,0
2008-06-13,7.9779,8.2709,7.9779,8.2709,311384,0
2008-06-16,8.2709,8.4843,8.2709,8.4309,286305,0
2008-06-17,8.4576,8.5732,8.1733,8.2177,182885,0
2008-06-18,8.1911,8.2089,7.8269,7.9689,268980,0
2008-06-19,7.96,7.9957,7.8269,7.9511,146721,0
2008-06-20,8.1288,8.1288,7.5605,7.6492,509475,0
2008-06-23,7.7116,7.8091,7.205,7.2317,194610,0
2008-06-24,7.214,7.2938,6.9294,6.974,750498,0
2008-06-25,6.9828,7.3649,6.9828,7.205,302263,0
2008-06-26,7.125,7.125,6.6897,6.7431,281987,0
2008-06-27,6.7431,6.823,6.4765,6.6453,1021420,0
2008-06-30,6.5566,6.8497,6.4765,6.6009,364522,0
2008-07-01,6.4765,6.6632,6.1922,6.5921,362691,0
2008-07-02,6.5298,6.5833,6.0233,6.0233,295151,0
2008-07-03,6.0323,6.0942,5.7479,5.7479,209220,0
2008-07-07,5.7924,6.0233,5.4992,5.6681,286851,0
2008-07-08,5.6948,5.9701,5.5881,5.9701,398619,0
2008-07-09,5.9701,5.9701,5.6948,5.7125,231962,0
2008-07-10,5.6858,5.7835,5.5615,5.6681,320179,0
2008-07-11,5.6147,5.9435,5.6147,5.8812,405551,0
2008-07-14,5.979,6.1478,5.7748,5.8634,206003,0
2008-07-15,5.7479,6.1567,5.7479,5.8634,264006,0
2008-07-16,5.899,6.1567,5.7924,6.0856,397706,0
2008-07-17,6.1122,6.2278,6.0501,6.219,361301,0
2008-07-18,6.2366,6.3522,6.0768,6.1478,191364,0
2008-07-21,6.1833,6.201,6.0942,6.1833,101103,0
2008-07-22,5.7924,6.0145,5.6948,5.979,613152,0
2008-07-23,6.0501,6.2633,6.0057,6.13,495873,0
2008-07-24,5.8812,6.0145,5.4548,5.5881,861883,0
2008-07-25,5.6324,5.6324,5.2594,5.2681,679121,0
2008-07-28,5.3572,5.4726,5.1617,5.1795,719354,0
2008-07-29,5.2151,5.3038,4.9484,4.9928,562555,0
2008-07-30,5.0816,5.2594,4.7796,4.9928,468364,0
2008-07-31,4.824,4.904,4.7263,4.7884,490903,0
2008-08-01,4.7796,5.0372,4.4954,4.5132,543726,0
2008-08-04,4.5754,4.5754,4.1844,4.2022,686098,0
2008-08-05,4.22,4.6197,4.1666,4.4599,659126,0
2008-08-06,4.3354,4.4065,4.2909,4.2909,339895,0
2008-08-07,4.3177,4.3177,4.1042,4.1489,463809,0
2008-08-08,4.1666,4.5843,4.1489,4.5486,494059,0
2008-08-11,4.5843,4.895,4.4954,4.824,359919,0
2008-08-12,4.824,4.895,4.744,4.8328,275677,0
2008-08-13,4.8506,4.9217,4.744,4.8506,320813,0
2008-08-14,4.8063,4.984,4.6998,4.7796,374751,0
2008-08-15,4.8685,4.8775,4.7176,4.8597,458338,0
2008-08-18,4.9396,5.0727,4.7263,4.744,344837,0
2008-08-19,4.7176,4.744,4.3622,4.3978,348361,0
2008-08-20,4.4155,4.5843,4.2378,4.2909,212096,0
2008-08-21,4.2643,4.3443,4.0867,4.1132,262290,0
2008-08-22,4.1578,4.2909,4.0867,4.1132,326044,0
2008-08-25,4.1042,4.1844,3.9889,3.9889,333853,0
2008-08-26,3.9977,4.1132,3.9977,4.0954,273880,0
2008-08-27,4.1132,4.3887,4.1132,4.3354,317140,0
2008-08-28,4.3708,4.3978,4.2022,4.2909,191920,0
2008-08-29,4.282,4.282,4.1132,4.1844,238284,0
2008-09-02,4.2997,4.3978,4.0422,4.1221,216279,0
2008-09-03,4.1221,4.3622,4.0688,4.1489,328276,0
2008-09-04,4.1221,4.3887,4.0512,4.0512,375910,0
2008-09-05,4.0512,4.06,3.8202,3.8913,439874,0
2008-09-08,4.0688,4.4155,3.8646,3.9091,272515,0
2008-09-09,3.9267,4.0422,3.7578,3.7758,245797,0
2008-09-10,3.7578,3.8289,3.5892,3.7045,330022,0
2008-09-11,3.6691,3.6691,3.5448,3.607,326083,0
2008-09-12,3.5448,3.8202,3.4736,3.8113,568324,0
2008-09-15,3.6514,3.8289,3.5981,3.6246,182322,0
2008-09-16,3.5448,3.749,3.4825,3.6246,317132,0
2008-09-17,3.5802,3.5802,3.3582,3.3849,372696,0
2008-09-18,3.4825,3.6246,3.3582,3.5802,487775,0
2008-09-19,3.7578,3.7846,3.4026,3.5802,733061,0
2008-09-22,3.5802,3.6335,3.4558,3.536,317126,0
2008-09-23,3.527,3.5802,3.3671,3.5004,667488,0
2008-09-24,3.5181,3.5715,3.3582,3.4026,186322,0
2008-09-25,3.3759,3.4915,3.3404,3.3493,201535,0
2008-09-26,3.3226,3.3315,3.0916,3.2428,465321,0
2008-09-29,3.1805,3.2782,2.8697,3.0117,338524,0
2008-09-30,3.0294,3.0916,2.7539,2.8073,621488,0
2008-10-01,2.8162,2.8162,2.4432,2.4432,1008597,0
2008-10-02,2.4788,3.4381,2.4254,3.3404,1375624,0
2008-10-03,3.3582,3.3937,3.0473,3.1805,543375,0
2008-10-06,3.1717,3.1717,2.6829,2.896,608030,0
2008-10-07,2.825,2.985,2.6031,2.6561,372891,0
2008-10-08,2.6031,2.825,2.4343,2.6386,474764,0
2008-10-09,2.7539,2.8697,2.3632,2.3632,340804,0
2008-10-10,2.3721,2.6474,2.2121,2.5587,432638,0
2008-10-13,2.6031,2.985,2.5587,2.8784,430686,0
2008-10-14,3.0652,3.1361,2.5765,2.6031,382493,0
2008-10-15,2.6031,2.7186,1.9634,1.9989,671854,0
2008-10-16,2.0256,2.4167,1.8035,1.9724,634426,0
2008-10-17,1.9724,2.2212,1.9724,2.0167,390824,0
2008-10-20,2.0433,2.2566,2.0345,2.1856,211684,0
2008-10-21,2.1499,2.2121,2.0524,2.0967,216110,0
2008-10-22,2.0524,2.1233,1.99,1.9989,237425,0
2008-10-23,2.6474,2.7186,2.3899,2.6208,809100,0
2008-10-24,2.3899,3.1805,2.3097,3.0916,818251,0
2008-10-27,2.896,3.1093,2.896,3.0026,457494,0
2008-10-28,3.0652,3.447,2.9051,3.4292,461985,0
2008-10-29,3.3937,4.3887,3.1805,4.0512,810261,0
2008-10-30,4.1132,4.1754,3.7312,3.9889,507394,0
2008-10-31,3.9533,4.2287,3.8913,4.06,509828,0
2008-11-03,3.9801,4.4155,3.9801,4.3887,411158,0
2008-11-04,4.442,4.8063,4.3443,4.5754,602135,0
2008-11-05,4.5309,4.7973,4.4155,4.6551,366581,0
2008-11-06,4.6197,4.6197,3.6159,3.838,490063,0
2008-11-07,3.8913,4.1934,3.536,3.6246,396527,0
2008-11-10,3.7402,3.7402,3.0829,3.1184,389257,0
2008-11-11,3.0829,3.1271,2.6474,2.9404,347882,0
2008-11-12,2.8873,3.0473,2.8697,2.8697,285961,0
2008-11-13,2.8339,3.1004,2.541,3.0829,330082,0
2008-11-14,3.0117,3.1093,2.8073,2.8606,222424,0
2008-11-17,2.825,2.9494,2.6474,2.6474,148063,0
2008-11-18,2.6561,2.7807,2.3899,2.4521,271833,0
2008-11-19,2.4521,2.5055,2.1767,2.1767,266792,0
2008-11-20,2.1679,2.2744,2.0611,2.0967,341771,0
2008-11-21,2.141,2.2121,1.9634,2.2121,444596,0
2008-11-24,2.2389,2.4167,2.2212,2.3097,368240,0
2008-11-25,2.3455,2.3632,2.1144,2.3009,529010,0
2008-11-26,2.2566,2.7007,2.1233,2.674,299675,0
2008-11-28,2.6208,2.6474,2.4432,2.6296,103782,0
2008-12-01,2.6031,2.6031,2.3279,2.3455,237852,0
2008-12-02,2.4167,2.5498,2.3455,2.5498,174874,0
2008-12-03,2.4877,2.8073,2.4432,2.612,185023,0
2008-12-04,2.5765,2.6918,2.3899,2.4699,204085,0
2008-12-05,2.4343,2.6918,2.3455,2.5943,169728,0
2008-12-08,2.6474,2.8073,2.6031,2.7186,423428,0
2008-12-09,2.5853,3.0916,2.5853,2.8784,420330,0
2008-12-10,2.9316,3.0829,2.7984,2.914,163818,0
2008-12-11,2.896,3.0829,2.665,2.674,251455,0
2008-12-12,2.6474,2.8873,2.4966,2.8517,207955,0
2008-12-15,2.8873,2.985,2.612,2.6386,111880,0
2008-12-16,2.5055,2.8339,2.5055,2.8339,193581,0
2008-12-17,2.8073,3.3671,2.6918,3.234,426178,0
2008-12-18,3.2428,3.4026,3.1717,3.3493,229147,0
2008-12-19,3.447,4.1578,3.2604,4.0245,1028966,0
2008-12-22,4.0065,4.0156,3.4292,3.7578,357772,0
2008-12-23,4.1489,4.4155,3.9354,4.3266,670177,0
2008-12-24,4.3887,4.3978,4.22,4.3443,160731,0
2008-12-26,4.3978,4.3978,4.22,4.3087,155084,0
2008-12-29,4.282,4.3622,3.9354,3.9712,246242,0
2008-12-30,4.0688,4.3708,4.0688,4.3708,433238,0
2008-12-31,4.3798,4.6551,4.1754,4.1844,772998,0
2009-01-02,4.2378,4.4155,4.0512,4.2909,287509,0
2009-01-05,4.2997,4.4155,4.1489,4.3887,234799,0
2009-01-06,4.442,4.8328,4.4243,4.5754,698358,0
2009-01-07,4.744,5.1261,4.6018,4.8597,940971,0
2009-01-08,4.8597,5.1528,4.6998,5.1261,518134,0
2009-01-09,5.1617,5.1617,4.7707,4.7973,394890,0
2009-01-12,4.815,4.8775,4.2465,4.2909,587081,0
2009-01-13,4.3177,4.3532,3.8646,3.9267,399966,0
2009-01-14,3.8467,4.0688,3.5802,3.6335,378162,0
2009-01-15,3.6603,4.1042,3.3226,4.0779,572227,0
2009-01-16,4.1221,4.4155,3.8913,4.1844,509248,0
2009-01-20,3.5802,4.2555,3.5715,3.6514,287311,0
2009-01-21,3.7758,3.9712,3.6335,3.8824,208837,0
2009-01-22,3.8467,3.8467,3.4381,3.4381,247032,0
2009-01-23,3.4204,3.6159,3.3582,3.5181,285442,0
2009-01-26,3.5092,3.838,3.4292,3.5625,253964,0
2009-01-27,3.536,3.7578,3.5181,3.7312,194073,0
2009-01-28,3.7846,4.0245,3.7312,4.0245,182182,0
2009-01-29,4.0156,4.2287,4.0156,4.0333,299178,0
2009-01-30,4.0333,4.1754,3.7846,3.838,199462,0
2009-02-02,3.8467,4.1132,3.5715,4.0688,178684,0
2009-02-03,4.1311,4.1934,4.0333,4.0954,255738,0
2009-02-04,4.1489,4.2378,3.9533,3.9533,195028,0
2009-02-05,3.9267,3.9267,3.6956,3.8824,333174,0
2009-02-06,3.8913,4.22,3.7578,4.1221,237097,0
2009-02-09,4.0867,4.2022,4.0245,4.1221,139878,0
2009-02-10,4.1399,4.2465,3.9001,3.9001,288320,0
2009-02-11,3.9091,4.0954,3.8467,3.8646,132146,0
2009-02-12,3.8024,4.0245,3.7668,3.9889,121655,0
2009-02-13,3.9889,4.0779,3.8289,3.9977,182571,0
2009-02-17,3.8467,3.9354,3.4115,3.4204,335291,0
2009-02-18,3.4915,3.5092,3.1449,3.1539,203933,0
2009-02-19,3.0294,3.0294,1.1552,2.6386,1039039,0
2009-02-20,2.5943,2.5943,2.2121,2.2212,459599,0
2009-02-23,2.0878,2.3188,1.99,2.2389,369397,0
2009-02-24,2.23,2.23,1.9724,1.9989,535142,0
2009-02-25,2.0345,2.0789,1.9545,1.9812,273226,0
2009-02-26,2.0078,2.1144,1.9724,2.0078,251653,0
2009-02-27,1.9457,2.1499,1.9457,2.0167,235544,0
2009-03-02,2.0256,2.4966,2.0256,2.4343,624210,0
2009-03-03,2.4343,2.5142,2.23,2.2921,367554,0
2009-03-04,2.3279,2.6386,2.2566,2.5765,255416,0
2009-03-05,2.541,2.541,2.0611,2.1589,432046,0
2009-03-06,2.1767,2.1767,2.0345,2.1589,177427,0
2009-03-09,2.1589,2.2121,2.0345,2.0878,165086,0
2009-03-10,2.141,2.3366,2.141,2.2921,216244,0
2009-03-11,2.3188,2.3989,2.1499,2.1589,309647,0
2009-03-12,2.141,2.825,2.1323,2.7718,326699,0
2009-03-13,2.7718,2.7718,2.5498,2.6474,204414,0
2009-03-16,2.6474,2.9228,2.6474,2.6829,193446,0
2009-03-17,2.674,3.0561,2.6386,3.0561,204759,0
2009-03-18,3.0473,3.3404,2.8606,3.3404,176455,0
2009-03-19,3.3849,3.527,3.2692,3.4915,180006,0
2009-03-20,3.5092,3.5092,2.9494,3.1004,386727,0
2009-03-23,3.1894,3.4026,3.1805,3.3582,308163,0
2009-03-24,3.2961,3.5536,3.2692,3.3404,168686,0
2009-03-25,3.3493,3.6159,3.1093,3.527,243163,0
2009-03-26,3.5536,3.6423,3.4292,3.6246,210214,0
2009-03-27,3.536,3.6514,3.4381,3.536,139396,0
2009-03-30,3.3759,3.5004,3.1184,3.4204,230139,0
2009-03-31,3.4558,3.7136,3.3759,3.5536,235555,0
2009-04-01,3.536,3.7045,3.4026,3.6781,167702,0
2009-04-02,3.7223,4.6018,3.6956,4.3708,815334,0
2009-04-03,4.3177,4.4155,4.1132,4.3887,533812,0
2009-04-06,4.3087,4.3798,4.2643,4.3177,479557,0
2009-04-07,4.2465,4.3708,4.1221,4.1311,271359,0
2009-04-08,4.1578,4.4155,4.1221,4.4155,201868,0
2009-04-09,4.5843,5.1707,4.5044,5.135,735626,0
2009-04-13,5.0727,5.2151,4.8862,5.1261,449948,0
2009-04-14,5.1261,5.1528,4.5754,4.966,424851,0
2009-04-15,4.7176,5.4105,4.6908,5.4016,481924,0
2009-04-16,5.4548,5.7391,5.286,5.7037,538814,0
2009-04-17,5.7213,5.8724,5.517,5.8547,334954,0
2009-04-20,5.7213,5.7213,5.2416,5.286,522124,0
2009-04-21,5.1971,5.4105,4.1844,5.3925,676470,0
2009-04-22,5.1971,5.8724,5.135,5.8547,949145,0
2009-04-23,5.8634,6.0412,5.5526,5.8014,376207,0
2009-04-24,5.8457,6.219,5.6771,6.1567,398193,0
2009-04-27,6.0501,6.2987,5.908,6.0233,552268,0
2009-04-28,6.5743,6.752,6.0323,6.7252,1150573,0
2009-04-29,6.7431,7.1873,6.4409,7.1784,929558,0
2009-04-30,7.2496,7.7559,7.1161,7.1696,719920,0
2009-05-01,6.823,7.5249,6.7785,7.4539,617670,0
2009-05-04,7.3737,7.9157,7.2938,7.7648,824442,0
2009-05-05,7.8359,8.12,7.7202,8.12,742160,0
2009-05-06,8.2177,8.262,7.7913,8.0932,451384,0
2009-05-07,8.1911,8.2709,7.7292,7.889,395738,0
2009-05-08,8.0311,8.2177,7.6049,8.0311,387660,0
2009-05-11,7.8359,8.0489,7.747,7.8002,672759,0
2009-05-12,7.8359,7.9866,7.1072,7.5249,756648,0
2009-05-13,7.4982,7.4982,7.1428,7.2317,477920,0
2009-05-14,7.1873,7.6226,7.0539,7.4894,498312,0
2009-05-15,7.5426,7.6671,7.2317,7.3383,296813,0
2009-05-18,7.4269,7.7292,7.0629,7.6759,786518,0
2009-05-19,7.6136,7.9957,7.6136,7.8359,559374,0
2009-05-20,7.889,8.12,7.7116,7.9957,748732,0
2009-05-21,7.898,7.9689,7.6404,7.8537,371300,0
2009-05-22,7.6847,7.9157,7.4184,7.4894,241040,0
2009-05-26,7.9069,8.7597,7.8269,8.6975,1382652,0
2009-05-27,8.7863,8.8041,8.2266,8.2533,585357,0
2009-05-28,8.2709,8.3331,7.3205,7.9957,837141,0
2009-05-29,8.0045,8.3955,7.9779,8.3865,1100150,0
2009-06-01,8.3865,9.1861,8.3865,9.098,731563,0
2009-06-02,9.071,9.3014,8.6529,9.1956,773031,0
2009-06-03,9.0797,9.1228,8.742,8.9639,377010,0
2009-06-04,8.9733,9.257,8.7952,9.0616,429807,0
2009-06-05,9.2841,9.541,9.017,9.4525,323941,0
2009-06-08,9.4525,9.55,8.8041,9.4525,459088,0
2009-06-09,9.4883,9.905,9.4002,9.782,441046,0
2009-06-10,9.852,10.039,9.559,10.039,511441,0
2009-06-11,10.039,10.127,9.808,10.002,365411,0
2009-06-12,10.011,10.011,9.737,9.96,353579,0
2009-06-15,9.595,9.72,8.9639,9.1066,676242,0
2009-06-16,9.3014,9.745,9.3014,9.693,617850,0
2009-06-17,9.728,9.745,9.1066,9.646,468626,0
2009-06-18,9.604,9.801,9.4258,9.737,342656,0
2009-06-19,9.801,10.27,9.55,9.701,777514,0
2009-06-22,9.631,9.631,8.7863,8.9019,776881,0
2009-06-23,8.946,9.4071,8.5555,8.7331,345427,0
2009-06-24,8.8486,9.623,8.7331,9.416,435580,0
2009-06-25,9.3546,9.835,9.3282,9.772,412852,0
2009-06-26,9.567,10.431,9.567,10.163,1009719,0
2009-06-29,10.156,10.44,9.96,10.146,325938,0
2009-06-30,10.18,10.366,9.968,10.065,246167,0
2009-07-01,7.9069,8.1288,6.8674,7.3827,1851917,0
2009-07-02,7.1161,7.1428,6.8053,6.9828,839264,0
2009-07-06,6.8851,6.9206,6.4676,6.5388,730921,0
2009-07-07,6.4143,6.8763,6.2366,6.6364,636967,0
2009-07-08,6.5833,6.9651,6.5833,6.8586,547751,0
2009-07-09,6.8586,7.2761,6.8053,7.1518,434525,0
2009-07-10,7.0184,7.3917,6.9385,7.3649,307912,0
2009-07-13,7.2849,7.5249,7.125,7.3561,425711,0
2009-07-14,7.5249,7.7026,7.4448,7.5515,484811,0
2009-07-15,7.6315,7.889,7.6049,7.7913,572247,0
2009-07-16,7.7202,7.9689,7.6404,7.96,288413,0
2009-07-17,7.9779,8.12,7.7736,8.1021,365582,0
2009-07-20,8.0756,8.3331,7.9069,8.1733,324204,0
2009-07-21,8.2797,8.6088,8.2177,8.4488,692764,0
2009-07-22,9.801,9.825,8.7686,8.7774,3255761,0
2009-07-23,8.8218,8.8218,6.7698,6.9828,2892606,0
2009-07-24,7.0361,7.1606,6.4499,6.9828,1178891,0
2009-07-27,6.8142,7.0184,6.4676,6.5743,878770,0
2009-07-28,6.4409,6.5654,6.1388,6.2455,1060324,0
2009-07-29,6.2366,6.3432,6.1833,6.2455,407736,0
2009-07-30,6.1743,6.4054,6.0856,6.2455,554921,0
2009-07-31,6.1833,6.3432,6.0942,6.219,464935,0
2009-08-03,6.2899,6.361,6.0589,6.1655,598571,0
2009-08-04,6.0856,6.281,6.0589,6.219,563289,0
2009-08-05,6.2633,6.281,5.9967,6.0768,406486,0
2009-08-06,6.0768,6.1033,5.6324,5.6948,420038,0
2009-08-07,5.7748,5.9967,5.7568,5.8724,453809,0
2009-08-10,6.0057,6.0768,5.7213,5.7924,671737,0
2009-08-11,5.7835,5.819,5.286,5.3481,698408,0
2009-08-12,5.1438,5.2416,4.9928,4.9928,985777,0
2009-08-13,4.9396,5.3305,4.9396,5.135,613777,0
2009-08-14,5.0551,5.1172,4.8417,4.9128,532609,0
2009-08-17,4.6642,4.7973,4.4509,4.5397,675305,0
2009-08-18,4.593,4.7796,4.593,4.7529,580057,0
2009-08-19,4.6908,4.8862,4.6642,4.8597,519423,0
2009-08-20,4.895,5.2507,4.895,5.2328,598821,0
2009-08-21,5.3216,5.4992,5.2681,5.286,686944,0
2009-08-24,5.3481,5.4815,5.2949,5.437,650369,0
2009-08-25,5.4458,5.5526,5.4281,5.437,517375,0
2009-08-26,5.4105,5.4548,5.1528,5.1971,552557,0
2009-08-27,5.2328,5.3038,5.1261,5.1971,220105,0
2009-08-28,5.277,5.3038,4.8417,4.9217,705019,0
2009-08-31,4.8862,5.0016,4.7796,4.824,477894,0
2009-09-01,4.7707,4.895,4.5309,4.5577,623131,0
2009-09-02,4.5309,4.6109,4.4509,4.4864,552222,0
2009-09-03,4.5397,4.6551,4.4954,4.6551,456403,0
2009-09-04,4.6642,4.7884,4.593,4.7796,373185,0
2009-09-08,4.8597,4.9573,4.7086,4.7176,423537,0
2009-09-09,4.7529,4.9217,4.7529,4.9128,338901,0
2009-09-10,4.9484,5.0995,4.9396,5.0816,266300,0
2009-09-11,5.1172,5.2328,4.975,5.0727,411533,0
2009-09-14,5.0283,5.1261,4.9396,5.0816,267686,0
2009-09-15,5.064,5.206,5.0283,5.135,454917,0
2009-09-16,5.1971,5.3572,5.135,5.3128,454215,0
2009-09-17,5.3925,5.4193,5.1617,5.1617,387141,0
2009-09-18,5.1883,5.2328,4.984,5.0106,433150,0
2009-09-21,5.0106,5.1084,4.8862,5.0016,249226,0
2009-09-22,5.0283,5.1084,4.9217,4.966,415717,0
2009-09-23,4.9928,5.0194,4.8685,4.8862,419839,0
2009-09-24,4.824,4.8685,4.593,4.6375,494668,0
2009-09-25,4.6109,4.6109,4.4775,4.5486,335291,0
2009-09-28,4.5843,4.7884,4.5309,4.7529,378270,0
2009-09-29,4.7796,4.8417,4.6551,4.682,398493,0
2009-09-30,4.7086,4.744,4.4864,4.5666,273097,0
2009-10-01,4.5486,4.5666,4.3798,4.3978,460951,0
2009-10-02,4.3354,4.4332,4.2378,4.2909,467056,0
2009-10-05,4.2909,4.5132,4.2643,4.5132,301642,0
2009-10-06,4.5309,4.6551,4.3622,4.3708,378862,0
2009-10-07,4.3978,4.5397,4.2997,4.5397,481850,0
2009-10-08,4.6109,4.9305,4.5754,4.8597,820898,0
2009-10-09,4.8328,4.9573,4.7086,4.8862,323675,0
2009-10-12,4.9573,4.9573,4.8063,4.8775,188104,0
2009-10-13,4.895,4.9128,4.5843,4.7707,363180,0
2009-10-14,4.8417,4.8597,4.7263,4.7884,388122,0
2009-10-15,4.7353,4.824,4.682,4.7796,245950,0
2009-10-16,4.7529,4.8597,4.6464,4.7617,391584,0
2009-10-19,4.7707,4.8862,4.6908,4.8328,214363,0
2009-10-20,5.1084,5.2949,4.9396,5.1883,913333,0
2009-10-21,5.224,5.4193,5.1261,5.3305,997540,0
2009-10-22,5.0906,5.0906,4.5666,4.824,1170348,0
2009-10-23,4.824,4.8506,4.4688,4.4954,672112,0
2009-10-26,4.4775,4.6464,4.442,4.4509,433048,0
2009-10-27,4.4509,4.7529,4.442,4.6288,623001,0
2009-10-28,4.6375,4.6464,4.442,4.5754,525902,0
2009-10-29,4.6197,4.7529,4.5044,4.5666,341113,0
2009-10-30,4.5309,4.593,4.1666,4.4332,720692,0
2009-11-02,4.442,4.5397,4.2378,4.5221,571609,0
2009-11-03,4.4688,4.5577,4.3708,4.5132,402637,0
2009-11-04,4.5397,4.5754,4.4155,4.442,297374,0
2009-11-05,4.5486,4.5666,4.442,4.5666,276858,0
2009-11-06,4.5397,4.6551,4.442,4.593,254119,0
2009-11-09,4.6197,4.7529,4.6197,4.7263,284916,0
2009-11-10,4.6908,4.7176,4.442,4.6642,485152,0
2009-11-11,4.8597,4.8597,4.682,4.7529,270393,0
2009-11-12,4.7529,4.8685,4.6642,4.6642,287533,0
2009-11-13,4.6998,4.6998,4.5843,4.6908,193183,0
2009-11-16,4.7086,4.7884,4.7086,4.7353,219154,0
2009-11-17,4.7263,4.7263,4.5843,4.682,169206,0
2009-11-18,4.6642,4.7353,4.6288,4.6642,249966,0
2009-11-19,4.6197,4.7707,4.6109,4.6464,321767,0
2009-11-20,4.6288,4.7176,4.4864,4.5754,319314,0
2009-11-23,4.6375,4.7263,4.593,4.6642,218871,0
2009-11-24,4.6642,4.6642,4.6018,4.6642,95745,0
2009-11-25,4.6375,4.6998,4.6288,4.6642,117709,0
2009-11-27,4.4954,4.6551,4.4954,4.5754,144027,0
2009-11-30,4.5221,4.6375,4.4509,4.6018,420954,0
2009-12-01,4.6642,4.6642,4.5397,4.6375,241434,0
2009-12-02,4.6197,4.6908,4.5221,4.5577,179038,0
2009-12-03,4.593,4.593,4.5309,4.5397,279666,0
2009-12-04,4.6197,4.6551,4.5397,4.6375,237875,0
2009-12-07,4.6197,4.6551,4.4775,4.5577,149612,0
2009-12-08,4.5309,4.5666,4.4775,4.5309,233867,0
2009-12-09,4.5577,4.5577,4.4688,4.5044,152314,0
2009-12-10,4.5309,4.5486,4.442,4.442,437335,0
2009-12-11,4.4864,4.4954,4.4509,4.4775,263447,0
2009-12-14,4.5221,4.8417,4.5044,4.6731,1206423,0
2009-12-15,4.6642,4.7086,4.6018,4.6288,471354,0
2009-12-16,4.682,4.7353,4.5754,4.5754,313523,0
2009-12-17,4.5577,4.6375,4.4688,4.5132,281036,0
2009-12-18,4.5486,4.593,4.4509,4.5309,748619,0
2009-12-21,4.5486,4.6551,4.4954,4.6018,176989,0
2009-12-22,4.6018,4.6018,4.4954,4.5397,207888,0
2009-12-23,4.5577,4.7617,4.5132,4.7263,391364,0
2009-12-24,4.7353,4.7529,4.682,4.7086,48219,0
2009-12-28,4.744,4.8685,4.7353,4.8417,163474,0
2009-12-29,4.8685,4.966,4.7973,4.9396,199140,0
2009-12-30,4.895,5.3038,4.895,5.277,442305,0
2009-12-31,5.2594,5.2594,4.9928,5.0016,269106,0
2010-01-04,5.064,5.3216,4.7353,5.3128,442521,0
2010-01-05,5.2949,5.9435,5.1971,5.7304,813226,0
2010-01-06,5.7391,6.1833,5.7304,6.1833,785305,0
2010-01-07,6.219,6.2544,5.9256,6.1388,464151,0
2010-01-08,6.13,6.201,5.908,6.1655,238056,0
2010-01-11,6.1922,6.219,5.9967,6.0412,253250,0
2010-01-12,5.9701,6.0057,5.7479,5.908,407897,0
2010-01-13,5.9613,6.0412,5.7748,5.908,253294,0
2010-01-14,5.899,6.068,5.8014,6.0323,222830,0
2010-01-15,6.0501,6.0501,5.8812,5.9169,274634,0
2010-01-19,5.899,6.0856,5.8634,6.0856,313665,0
2010-01-20,6.13,6.1743,6.0412,6.0768,315715,0
2010-01-21,6.0768,6.1743,5.8634,5.8634,299336,0
2010-01-22,5.837,5.9967,5.6147,5.6681,396334,0
2010-01-25,5.7479,5.7835,5.6502,5.7304,126895,0
2010-01-26,5.6948,5.7924,5.4904,5.4904,211390,0
2010-01-27,5.4815,5.6237,5.3572,5.5437,242858,0
2010-01-28,5.5704,5.6147,5.2594,5.4105,261144,0
2010-01-29,5.4193,5.5437,5.3128,5.3305,337820,0
2010-02-01,5.3393,5.5349,5.2507,5.5081,173800,0
2010-02-02,5.4904,5.5349,5.3481,5.4193,212220,0
2010-02-03,5.4105,5.597,5.4105,5.4458,192418,0
2010-02-04,5.4193,5.5261,5.206,5.206,191985,0
2010-02-05,5.2416,5.3216,5.1084,5.2416,139889,0
2010-02-08,5.224,5.4193,5.1438,5.1438,128723,0
2010-02-09,5.1707,5.4992,5.1438,5.3128,287586,0
2010-02-10,5.286,5.3481,5.0995,5.2507,177990,0
2010-02-11,5.2328,5.2328,5.0816,5.1707,154938,0
2010-02-12,5.1084,5.224,5.1084,5.2151,276015,0
2010-02-16,5.224,5.5261,5.1084,5.4638,479866,0
2010-02-17,5.4726,5.5526,5.4726,5.5437,344914,0
2010-02-18,5.5437,5.5704,5.4105,5.5081,257318,0
2010-02-19,5.5081,5.5081,5.2949,5.3216,330347,0
2010-02-22,5.3572,5.437,5.2151,5.2416,300648,0
2010-02-23,5.2507,5.3481,5.0283,5.0462,338732,0
2010-02-24,5.064,5.1883,5.0462,5.0816,188079,0
2010-02-25,5.0462,5.064,4.9217,4.9928,318826,0
2010-02-26,5.0194,5.0372,4.9484,4.984,178971,0
2010-03-01,5.0372,5.1883,4.9396,5.1172,219375,0
2010-03-02,5.1261,5.2594,5.0551,5.1617,264132,0
2010-03-03,5.1617,5.2507,5.1084,5.1707,282255,0
2010-03-04,5.1707,5.2416,5.0462,5.1707,146856,0
2010-03-05,5.224,5.2949,5.1883,5.2507,198387,0
2010-03-08,5.2594,5.3128,5.224,5.2594,271591,0
2010-03-09,5.2507,5.3038,5.1528,5.1971,204549,0
2010-03-10,5.1795,5.3661,5.1795,5.2507,158094,0
2010-03-11,5.224,5.3749,5.224,5.3572,100581,0
2010-03-12,5.4016,5.4726,5.2416,5.3481,90745,0
2010-03-15,5.3481,5.4815,5.286,5.3128,185387,0
2010-03-16,5.3128,5.3128,5.0906,5.1172,253281,0
2010-03-17,5.1172,5.2151,4.8775,4.9484,624969,0
2010-03-18,4.9128,5.0551,4.8862,4.9573,270061,0
2010-03-19,5.0016,5.0016,4.7973,4.8775,408008,0
2010-03-22,4.8417,5.0906,4.824,5.0727,248205,0
2010-03-23,5.064,5.1084,4.9128,4.966,276926,0
2010-03-24,4.9305,4.9928,4.904,4.904,160819,0
2010-03-25,4.966,5.0816,4.9217,4.9305,185609,0
2010-03-26,4.975,5.0727,4.9217,4.9396,178738,0
2010-03-29,4.966,4.975,4.9128,4.9305,126832,0
2010-03-30,4.966,5.0283,4.8862,4.9396,120420,0
2010-03-31,4.9396,5.1084,4.904,4.975,201339,0
2010-04-01,5.0194,5.0551,4.7973,4.824,267274,0
2010-04-05,4.8328,4.8328,4.6464,4.7086,297791,0
2010-04-06,4.6731,4.895,4.6464,4.8597,188514,0
2010-04-07,4.8775,5.0372,4.8417,4.9396,258056,0
2010-04-08,4.9305,5.0194,4.8597,4.966,192068,0
2010-04-09,5.0106,5.0106,4.8862,4.9484,137538,0
2010-04-12,4.9396,5.0551,4.895,5.0016,172877,0
2010-04-13,5.0194,5.1528,4.984,5.135,265917,0
2010-04-14,5.1438,5.3661,5.1438,5.3481,262704,0
2010-04-15,5.3305,5.6147,5.3128,5.5881,510435,0
2010-04-16,5.6147,5.7479,5.5081,5.597,482864,0
2010-04-19,5.5792,5.7125,5.4815,5.6237,329798,0
2010-04-20,5.6858,5.7037,5.5526,5.6502,163177,0
2010-04-21,5.6502,5.6502,5.5261,5.5881,184877,0
2010-04-22,5.5615,5.7748,5.3925,5.7479,504119,0
2010-04-23,5.7748,6.0856,5.7391,6.0323,384935,0
2010-04-26,6.0323,6.2987,5.9701,6.2366,527500,0
2010-04-27,6.1922,6.21,5.5615,5.5792,828544,0
2010-04-28,5.5615,5.7479,5.3572,5.6858,398045,0
2010-04-29,5.7568,5.8457,5.6414,5.7924,259520,0
2010-04-30,5.766,5.8547,5.4815,5.4815,506727,0
2010-05-03,5.5437,5.6414,5.4638,5.5881,217359,0
2010-05-04,5.4815,5.4904,5.135,5.1528,359959,0
2010-05-05,5.1261,5.206,4.904,4.9573,356110,0
2010-05-06,4.9217,5.224,4.6642,4.8417,308196,0
2010-05-07,4.7796,5.0194,4.6464,4.6731,311648,0
2010-05-10,5.0194,5.0995,4.8417,4.9396,189969,0
2010-05-11,4.8506,4.904,4.7617,4.7707,247798,0
2010-05-12,4.7973,5.3572,4.7353,5.3216,316675,0
2010-05-13,5.277,5.3393,4.975,5.0194,163984,0
2010-05-14,5.0016,5.0016,4.6464,4.7796,356758,0
2010-05-17,4.7973,4.8775,4.6109,4.6731,431901,0
2010-05-18,4.7529,4.7973,4.5843,4.593,322611,0
2010-05-19,4.593,4.6642,4.4864,4.5843,241660,0
2010-05-20,4.4775,4.593,4.2287,4.2287,633819,0
2010-05-21,4.22,4.593,4.0954,4.3887,422607,0
2010-05-24,4.3622,4.5044,4.1311,4.1489,279174,0
2010-05-25,4.0156,4.22,3.9533,4.1578,267579,0
2010-05-26,4.1934,4.3087,4.0867,4.1042,263176,0
2010-05-27,4.2111,4.3798,4.1132,4.3266,197655,0
2010-05-28,4.282,4.3622,4.1399,4.2643,307304,0
2010-06-01,4.2111,4.2997,3.9977,3.9977,233373,0
2010-06-02,4.0156,4.1844,3.9977,4.1754,223042,0
2010-06-03,4.1666,4.3354,4.1042,4.282,124832,0
2010-06-04,4.0779,4.2465,4.0333,4.1221,264695,0
2010-06-07,4.1311,4.2733,3.9533,3.9533,221567,0
2010-06-08,3.9624,4.0156,3.7402,3.8024,258233,0
2010-06-09,3.8467,4.0867,3.8289,3.9801,327612,0
2010-06-10,4.1132,4.4954,4.1042,4.4688,275555,0
2010-06-11,4.3798,4.6464,4.3708,4.6197,373819,0
2010-06-14,4.6551,5.0816,4.6551,4.9305,342208,0
2010-06-15,4.966,5.0462,4.8417,4.9305,234984,0
2010-06-16,4.8685,4.9128,4.7796,4.7884,274893,0
2010-06-17,4.7973,4.8328,4.6197,4.6551,201567,0
2010-06-18,4.6908,4.6908,4.4599,4.5486,284060,0
2010-06-21,4.6018,4.6197,4.3798,4.4243,296201,0
2010-06-22,4.4243,4.5044,4.1578,4.1666,327050,0
2010-06-23,4.1399,4.2555,3.9977,4.1221,272301,0
2010-06-24,4.0867,4.1042,3.9178,3.9624,287712,0
2010-06-25,3.9977,4.1754,3.8556,4.0779,517265,0
2010-06-28,4.0867,4.1844,3.8289,3.8467,316824,0
2010-06-29,3.7758,3.8646,3.6514,3.7136,336644,0
2010-06-30,3.7269,3.8791,3.691,3.7357,244734,0
2010-07-01,3.7136,3.7758,3.5092,3.5181,540846,0
2010-07-02,3.5536,3.6159,3.4026,3.4115,254262,0
2010-07-06,3.5004,3.5448,3.207,3.2604,267974,0
2010-07-07,3.2604,3.5715,3.2515,3.5715,241032,0
2010-07-08,3.607,3.7136,3.5536,3.7045,206294,0
2010-07-09,3.6781,3.8556,3.6781,3.838,208415,0
2010-07-12,3.8113,3.8556,3.6514,3.7045,143996,0
2010-07-13,3.7758,3.9178,3.6781,3.9091,363861,0
2010-07-14,3.8824,3.9801,3.8289,3.9267,227523,0
2010-07-15,3.9091,3.9267,3.7578,3.8913,128835,0
2010-07-16,3.8467,3.8735,3.7402,3.749,177466,0
2010-07-19,3.749,3.8646,3.7045,3.7933,114530,0
2010-07-20,3.7223,3.8556,3.7045,3.8467,135708,0
2010-07-21,3.8646,3.9091,3.6514,3.6691,212950,0
2010-07-22,3.749,3.9001,3.7045,3.8824,417961,0
2010-07-23,3.7578,3.9354,3.7312,3.9267,376961,0
2010-07-26,4.0245,4.3087,3.9533,4.282,543293,0
2010-07-27,4.282,4.3087,4.0245,4.0422,348013,0
2010-07-28,4.0156,4.0867,3.8735,3.9091,170068,0
2010-07-29,3.9445,3.9801,3.7136,3.9001,153959,0
2010-07-30,3.8202,3.9624,3.7933,3.8113,150627,0
2010-08-02,3.9354,3.9801,3.8646,3.9267,203679,0
2010-08-03,3.9178,4.1042,3.8824,4.0245,237220,0
2010-08-04,4.0688,4.1221,3.9624,3.9977,121164,0
2010-08-05,3.9624,3.9712,3.838,3.8556,95324,0
2010-08-06,3.7846,3.9801,3.749,3.9624,174516,0
2010-08-09,3.9889,3.9977,3.9001,3.9533,110122,0
2010-08-10,3.9091,3.9445,3.8202,3.8202,219148,0
2010-08-11,3.7312,3.8556,3.5892,3.5892,317460,0
2010-08-12,3.5536,3.7045,3.5536,3.6335,167709,0
2010-08-13,3.6335,3.6956,3.527,3.5448,201299,0
2010-08-16,3.5181,3.6956,3.4915,3.6781,106794,0
2010-08-17,3.6956,3.749,3.6159,3.6335,153337,0
2010-08-18,3.6159,3.7312,3.5981,3.6781,90738,0
2010-08-19,3.6603,3.7223,3.5181,3.536,208223,0
2010-08-20,3.5092,3.6159,3.4736,3.5092,190101,0
2010-08-23,3.536,3.5715,3.3315,3.3315,151498,0
2010-08-24,3.287,3.527,3.2604,3.4736,227418,0
2010-08-25,3.447,3.4558,3.3582,3.4292,87568,0
2010-08-26,3.4381,3.536,3.3493,3.3671,81086,0
2010-08-27,3.4204,3.5004,3.3315,3.5004,96362,0
2010-08-30,3.4825,3.4825,3.3404,3.3849,145441,0
2010-08-31,3.3865,3.4939,3.3686,3.4579,121087,0
2010-09-01,3.527,3.7312,3.4558,3.6956,169776,0
2010-09-02,3.6603,3.7402,3.5981,3.7136,105329,0
2010-09-03,3.749,3.7758,3.7136,3.749,111955,0
2010-09-07,3.749,3.749,3.5802,3.6159,109566,0
2010-09-08,3.6335,3.6335,3.4915,3.5181,77636,0
2010-09-09,3.5892,3.6159,3.527,3.5981,96806,0
2010-09-10,3.5981,3.6514,3.5892,3.6246,56216,0
2010-09-13,3.6159,3.838,3.5715,3.7933,140741,0
2010-09-14,3.7933,3.9889,3.6603,3.9533,247279,0
2010-09-15,3.9445,3.9889,3.8646,3.9001,139329,0
2010-09-16,3.9001,4.0867,3.7223,4.06,212082,0
2010-09-17,4.1042,4.1042,3.749,3.749,248670,0
2010-09-20,3.7758,3.9533,3.7312,3.8913,217617,0
2010-09-21,3.8913,3.9091,3.7223,3.7223,174199,0
2010-09-22,3.7136,3.9977,3.6956,3.9354,290709,0
2010-09-23,3.9091,3.9977,3.8646,3.8735,101143,0
2010-09-24,3.9445,4.0954,3.8202,4.0954,331186,0
2010-09-27,4.1042,4.1042,3.9889,4.0422,69680,0
2010-09-28,4.0688,4.0954,3.8556,4.0867,158601,0
2010-09-29,4.0779,4.1578,3.9712,4.1311,111668,0
2010-09-30,4.1578,4.1844,3.9977,4.1221,178969,0
2010-10-01,4.1489,4.1754,4.0333,4.1311,155052,0
2010-10-04,3.9801,4.1311,3.9801,4.06,156301,0
2010-10-05,4.1666,4.282,4.1132,4.2111,198186,0
2010-10-06,4.2111,4.3622,4.2111,4.3087,125220,0
2010-10-07,4.3266,4.3354,4.2465,4.2465,128135,0
2010-10-08,4.2465,4.3532,4.1221,4.3266,112451,0
2010-10-11,4.3087,4.3708,4.2555,4.3354,108773,0
2010-10-12,4.3354,4.3887,4.3177,4.3443,80039,0
2010-10-13,4.3622,4.4332,4.3354,4.3708,151914,0
2010-10-14,4.3798,4.5309,4.2997,4.5044,177493,0
2010-10-15,4.5666,4.6375,4.442,4.6197,172572,0
2010-10-18,4.6018,4.7263,4.5397,4.7176,113513,0
2010-10-19,4.6375,4.7353,4.3708,4.3978,147073,0
2010-10-20,4.442,4.6464,4.4243,4.5397,92659,0
2010-10-21,4.5397,4.6464,4.3443,4.4599,140348,0
2010-10-22,4.4688,4.5221,4.4243,4.4688,86914,0
2010-10-25,4.5132,4.5577,4.4332,4.5044,59270,0
2010-10-26,4.4864,4.6998,4.4599,4.6551,161398,0
2010-10-27,4.6288,4.6998,4.5754,4.6109,120350,0
2010-10-28,4.682,4.744,4.4954,4.5309,168809,0
2010-10-29,4.4971,4.5331,4.4167,4.5152,251111,0
2010-11-01,4.5397,4.6109,4.4688,4.593,170031,0
2010-11-02,4.6642,4.7796,4.6197,4.7353,159513,0
2010-11-03,4.7529,4.7707,4.5843,4.6908,101208,0
2010-11-04,4.7796,4.8417,4.7263,4.824,173400,0
2010-11-05,4.815,4.9305,4.8063,4.904,170247,0
2010-11-08,4.8597,4.9396,4.7617,4.8775,126415,0
2010-11-09,4.904,4.9484,4.7973,4.824,152105,0
2010-11-10,4.8685,4.904,4.6908,4.8862,186177,0
2010-11-11,4.815,4.966,4.7973,4.8597,108426,0
2010-11-12,4.815,4.9217,4.682,4.744,77374,0
2010-11-15,4.7973,4.9217,4.7529,4.7796,213647,0
2010-11-16,4.7176,4.7973,4.4688,4.5397,180679,0
2010-11-17,4.4954,4.6642,4.4954,4.5577,68519,0
2010-11-18,4.6197,4.7617,4.6197,4.7263,83987,0
2010-11-19,4.6998,4.7176,4.593,4.6642,104786,0
2010-11-22,4.6197,4.7086,4.5486,4.6288,65745,0
2010-11-23,4.5666,4.6288,4.4864,4.5397,79728,0
2010-11-24,4.5843,4.7263,4.5309,4.7263,88239,0
2010-11-26,4.6731,4.7529,4.6197,4.7176,18565,0
2010-11-29,4.6642,4.7263,4.5486,4.7263,77484,0
2010-11-30,4.6407,4.7123,4.5421,4.7034,153370,0
2010-12-01,4.7884,4.8862,4.7353,4.8862,160953,0
2010-12-02,4.8685,4.8862,4.8063,4.8775,210878,0
2010-12-03,4.824,4.9484,4.7529,4.9396,112985,0
2010-12-06,4.904,5.0194,4.8328,4.984,122839,0
2010-12-07,5.064,5.1261,4.984,5.0194,114985,0
2010-12-08,5.0551,5.1261,5.0462,5.1084,66119,0
2010-12-09,5.1438,5.1617,5.0283,5.1084,115189,0
2010-12-10,5.1617,5.3305,5.064,5.3305,126396,0
2010-12-13,5.3305,5.3305,5.224,5.286,158360,0
2010-12-14,5.3216,5.3305,5.2328,5.3305,64786,0
2010-12-15,5.3038,5.3305,5.2681,5.3128,158898,0
2010-12-16,5.3128,5.5615,5.224,5.5615,188018,0
2010-12-17,5.5526,5.7304,5.4815,5.6948,362533,0
2010-12-20,5.8278,6.13,5.766,5.9342,523147,0
2010-12-21,6.0233,6.1033,5.9701,5.9878,327040,0
2010-12-22,5.9878,5.9878,5.6771,5.8014,258343,0
2010-12-23,5.8014,5.8902,5.766,5.8101,101144,0
2010-12-27,5.7125,5.8457,5.4726,5.7748,205182,0
2010-12-28,5.7213,5.819,5.6414,5.7479,121897,0
2010-12-29,5.7426,5.7604,5.6172,5.6172,128394,0
2010-12-30,5.5901,5.8052,5.4738,5.5992,131508,0
2010-12-31,5.6473,5.6744,5.4028,5.4121,105485,0
2011-01-03,5.4992,5.7304,5.4193,5.6948,175899,0
2011-01-04,5.6858,5.7748,5.4193,5.4815,172336,0
2011-01-05,5.4638,5.5437,5.4281,5.4726,116941,0
2011-01-06,5.4726,5.5526,5.2416,5.3393,453650,0
2011-01-07,5.3305,5.3661,5.0194,5.0372,424080,0
2011-01-10,4.9928,5.135,4.904,4.966,530355,0
2011-01-11,5.0194,5.1261,4.975,5.1084,212919,0
2011-01-12,5.1795,5.4016,4.9573,5.3128,243311,0
2011-01-13,5.3305,5.3481,5.0906,5.1172,179840,0
2011-01-14,5.135,5.1971,5.1172,5.1795,107320,0
2011-01-18,5.1795,5.2949,5.135,5.286,212729,0
2011-01-19,5.3216,5.3837,5.2416,5.3216,480671,0
2011-01-20,5.3305,5.4904,5.2594,5.3925,322411,0
2011-01-21,5.4193,5.5081,5.3216,5.3305,117325,0
2011-01-24,5.3572,5.5081,5.3393,5.5081,163887,0
2011-01-25,5.4458,5.6324,5.286,5.5881,154612,0
2011-01-26,5.5881,5.7037,5.5261,5.6858,130426,0
2011-01-27,5.6858,6.0501,5.6414,5.9701,255181,0
2011-01-28,5.9435,5.979,5.6858,5.7213,279669,0
2011-01-31,5.747,5.8101,5.5387,5.5478,196130,0
2011-02-01,5.6147,5.7213,5.4992,5.6948,139231,0
2011-02-02,5.6414,5.7479,5.597,5.6147,90995,0
2011-02-03,5.5881,5.7037,5.4726,5.6858,120980,0
2011-02-04,5.6502,5.7391,5.5881,5.6948,82085,0
2011-02-07,5.6948,5.8547,5.6502,5.8278,73194,0
2011-02-08,5.819,5.9435,5.7213,5.9342,158718,0
2011-02-09,5.8902,6.0768,5.8014,5.9342,174092,0
2011-02-10,5.899,6.068,5.7835,6.0589,170431,0
2011-02-11,6.0412,6.5211,5.979,6.5121,458165,0
2011-02-14,6.5121,6.7252,6.3432,6.6897,328236,0
2011-02-15,6.6542,6.6542,6.0323,6.0942,524660,0
2011-02-16,6.0145,6.1033,5.8724,5.899,297970,0
2011-02-18,5.9613,6.1655,5.8278,6.1567,236835,0
2011-02-22,6.0412,6.068,5.6948,5.6948,292389,0
2011-02-23,5.7125,5.7835,5.3925,5.4105,216503,0
2011-02-24,5.4458,5.5526,5.3216,5.5349,205933,0
2011-02-25,5.5615,5.6948,5.4638,5.6771,180561,0
2011-02-28,5.6799,5.7156,5.5097,5.6439,213071,0
2011-03-01,5.6147,5.6771,5.5261,5.5704,108403,0
2011-03-02,5.5881,5.597,5.4193,5.4638,119695,0
2011-03-03,5.5792,5.6858,5.5261,5.6858,209176,0
2011-03-04,5.6771,5.7125,5.5704,5.6948,216379,0
2011-03-07,5.7304,5.7479,5.4638,5.6147,210018,0
2011-03-08,5.6324,5.819,5.5704,5.7568,254495,0
2011-03-09,5.7304,5.7924,5.6502,5.7391,169544,0
2011-03-10,5.7391,5.7391,5.4992,5.7037,177903,0
2011-03-11,5.6858,5.7125,5.5261,5.5615,219676,0
2011-03-14,5.4992,5.5881,5.277,5.2949,244018,0
2011-03-15,4.9573,5.1172,4.9484,5.064,384854,0
2011-03-16,5.0372,5.206,5.0016,5.0906,310423,0
2011-03-17,5.2141,5.3664,5.1781,5.3305,221535,0
2011-03-18,5.3925,5.5526,5.2949,5.5349,329342,0
2011-03-21,5.5349,5.7391,5.5349,5.7391,192316,0
2011-03-22,5.6948,5.7748,5.6948,5.7568,154940,0
2011-03-23,5.7568,5.837,5.5704,5.7748,168377,0
2011-03-24,5.819,5.8278,5.6591,5.6948,100007,0
2011-03-25,5.7125,5.9256,5.6324,5.837,171803,0
2011-03-28,5.8812,5.9967,5.8547,5.899,114271,0
2011-03-29,5.9169,5.9878,5.8812,5.9524,82108,0
2011-03-30,5.9256,5.9967,5.908,5.9967,141766,0
2011-03-31,5.9548,6.1179,5.9098,6.0908,123075,0
2011-04-01,6.0856,6.219,5.9613,6.219,256101,0
2011-04-04,6.219,6.3699,6.1922,6.361,242665,0
2011-04-05,6.3159,6.4413,6.1815,6.3607,155170,0
2011-04-06,6.361,6.4676,6.3077,6.4143,122752,0
2011-04-07,6.4413,6.4413,6.2799,6.2799,144441,0
2011-04-08,6.3077,6.3077,6.0323,6.0412,127431,0
2011-04-11,6.0412,6.13,5.7391,5.7835,139726,0
2011-04-12,5.7156,5.7784,5.4649,5.4649,163249,0
2011-04-13,5.517,5.5704,5.3837,5.4458,113837,0
2011-04-14,5.4992,5.5081,5.3837,5.4638,128545,0
2011-04-15,5.4548,5.597,5.4193,5.5792,111031,0
2011-04-18,5.4458,5.5081,5.3216,5.3837,147022,0
2011-04-19,5.4193,5.4281,5.3038,5.4016,143009,0
2011-04-20,5.5526,5.6147,5.4904,5.5615,103115,0
2011-04-21,5.5792,5.6147,5.4548,5.5615,72797,0
2011-04-25,5.5437,5.766,5.517,5.7304,178524,0
2011-04-26,5.7604,6.0382,5.5367,6.0292,341172,0
2011-04-27,6.0145,6.0145,5.7304,5.8634,150952,0
2011-04-28,5.85,6.0024,5.7784,5.9664,94938,0
2011-04-29,6.0002,6.0635,5.7652,6.0093,164067,0
2011-05-02,5.8769,6.0113,5.653,5.6709,154402,0
2011-05-03,5.626,5.6619,5.3753,5.429,93366,0
2011-05-04,5.4649,5.4827,5.3753,5.3931,101424,0
2011-05-05,5.3574,5.4201,5.2675,5.2766,209095,0
2011-05-06,5.3842,5.3842,5.205,5.25,156600,0
2011-05-09,5.2319,5.3574,5.1513,5.3305,130564,0
2011-05-10,5.3305,5.429,5.3126,5.429,119378,0
2011-05-11,5.3842,5.3842,5.2408,5.2589,102859,0
2011-05-12,5.1958,5.3574,5.1601,5.3036,120706,0
2011-05-13,5.2766,5.3036,5.0439,5.0885,117928,0
2011-05-16,5.0259,5.0885,4.8646,4.8824,117511,0
2011-05-17,4.9183,4.9273,4.6316,4.7123,266469,0
2011-05-18,4.7482,4.775,4.5958,4.6766,187144,0
2011-05-19,4.7034,4.7393,4.5779,4.6407,196748,0
2011-05-20,4.6585,4.6585,4.4346,4.4346,194060,0
2011-05-23,4.2554,4.3539,4.2196,4.3,362253,0
2011-05-24,4.3361,4.4256,4.0493,4.112,310908,0
2011-05-25,4.112,4.363,4.0404,4.3,292912,0
2011-05-26,4.2643,4.345,4.2016,4.309,207850,0
2011-05-27,4.3272,4.3539,4.2196,4.2196,238180,0
2011-05-31,4.2987,4.4255,4.1993,4.2896,1275941,0
2011-06-01,4.2822,4.3361,4.1388,4.1479,262403,0
2011-06-02,4.1388,4.1746,4.13,4.1657,154197,0
2011-06-03,4.1479,4.2196,4.0313,4.0313,262898,0
2011-06-06,4.0313,4.0763,3.8791,4.0493,255676,0
2011-06-07,4.103,4.1746,4.0672,4.103,137199,0
2011-06-08,4.0763,4.2106,3.951,3.9688,176641,0
2011-06-09,4.0046,4.0582,3.9599,3.9865,128550,0
2011-06-10,3.9865,4.0582,3.8791,3.888,117681,0
2011-06-13,3.906,3.9865,3.8165,3.8165,75972,0
2011-06-14,3.888,4.0046,3.8523,3.9776,90381,0
2011-06-15,3.906,3.9599,3.7627,3.7897,130049,0
2011-06-16,3.7897,3.888,3.7449,3.7449,123617,0
2011-06-17,3.7897,3.8523,3.7179,3.7986,238764,0
2011-06-20,3.7716,3.8612,3.7179,3.8612,99568,0
2011-06-21,3.888,3.9688,3.7179,3.9419,185858,0
2011-06-22,4.0134,4.981,4.0134,4.7662,690682,0
2011-06-23,4.6496,4.6674,4.3987,4.6047,282188,0
2011-06-24,4.6047,4.7034,4.4794,4.5599,511736,0
2011-06-27,4.5331,4.5688,4.3361,4.4076,164852,0
2011-06-28,4.4256,4.4525,4.2106,4.3361,247866,0
2011-06-29,4.3897,4.811,4.3718,4.7393,309772,0
2011-06-30,4.7333,4.869,4.5522,4.8417,164781,0
2011-07-01,4.775,5.0347,4.7303,4.9989,274832,0
2011-07-05,5.0169,5.0527,4.8735,4.9095,206392,0
2011-07-06,4.9183,4.9633,4.8199,4.9095,122498,0
2011-07-07,4.9722,5.1871,4.9452,5.1332,162083,0
2011-07-08,5.0259,5.1601,4.8735,5.1601,182823,0
2011-07-11,5.0616,5.0705,4.9364,5.008,137927,0
2011-07-12,4.9899,5.1958,4.8468,5.0975,123610,0
2011-07-13,5.1513,5.2856,5.0705,5.1781,139644,0
2011-07-14,5.1781,5.1958,5.0259,5.1422,109611,0
2011-07-15,5.1601,5.3753,5.1155,5.3394,227199,0
2011-07-18,5.2946,5.3305,5.0705,5.0795,126736,0
2011-07-19,5.1513,5.2141,4.9989,5.1243,103050,0
2011-07-20,5.1066,5.1332,5.0169,5.0616,77380,0
2011-07-21,5.1513,5.1513,5.0259,5.1332,75368,0
2011-07-22,5.1332,5.1513,4.9542,4.981,60138,0
2011-07-25,4.9183,4.9899,4.7214,4.9364,116390,0
2011-07-26,4.9542,5.0885,4.6943,4.7303,112176,0
2011-07-27,4.6766,4.6766,4.2284,4.2734,342680,0
2011-07-28,4.2463,4.3987,4.1209,4.1657,162953,0
2011-07-29,4.0726,4.2264,3.9732,4.1179,162048,0
2011-08-01,4.2375,4.6766,4.13,4.6138,617091,0
2011-08-02,4.5509,4.7482,4.1568,4.1568,189258,0
2011-08-03,4.1746,4.309,3.9599,4.2734,256222,0
2011-08-04,4.2016,4.3272,4.1209,4.1836,292148,0
2011-08-05,4.2463,4.3182,3.8254,4.0404,260628,0
2011-08-08,3.9954,4.0851,3.6283,3.6283,404488,0
2011-08-09,3.7449,4.1209,3.5923,4.1209,435927,0
2011-08-10,3.9599,3.9776,3.7269,3.7357,312054,0
2011-08-11,3.7716,4.1746,3.7538,4.103,261903,0
2011-08-12,4.2554,4.3897,4.1479,4.3361,316464,0
2011-08-15,4.4705,4.5867,4.2554,4.345,217837,0
2011-08-16,4.2554,4.3361,4.1657,4.2643,169104,0
2011-08-17,4.2911,4.3182,4.0672,4.2106,127273,0
2011-08-18,4.0313,4.0313,3.7716,3.7805,252497,0
2011-08-19,3.7089,3.8791,3.673,3.682,202240,0
2011-08-22,3.8612,3.8612,3.5836,3.6013,160003,0
2011-08-23,3.6283,3.8433,3.6283,3.8075,217906,0
2011-08-24,3.7716,4.13,3.7716,4.094,111954,0
2011-08-25,4.1568,4.1568,3.7986,3.7986,95797,0
2011-08-26,3.7538,3.933,3.691,3.8612,107119,0
2011-08-29,3.9599,4.2554,3.924,4.0851,204527,0
2011-08-30,4.0582,4.2734,3.9954,4.2643,138629,0
2011-08-31,4.2625,4.3079,3.8826,4.0999,153987,0
2011-09-01,4.2554,4.2554,3.906,3.951,150631,0
2011-09-02,3.8462,3.9459,3.7106,3.8373,192174,0
2011-09-06,3.673,3.9865,3.673,3.9688,270347,0
2011-09-07,4.1209,4.1836,4.0672,4.1209,143156,0
2011-09-08,4.1568,4.1568,4.0046,4.0224,112972,0
2011-09-09,3.9688,4.0493,3.7897,3.8165,173474,0
2011-09-12,3.7269,3.915,3.691,3.7986,125238,0
2011-09-13,3.8344,3.9954,3.7897,3.906,155812,0
2011-09-14,3.9688,4.2822,3.888,4.1927,149227,0
2011-09-15,4.2375,4.2375,4.0404,4.2106,119527,0
2011-09-16,4.103,4.2463,3.9419,4.0404,290953,0
2011-09-19,3.915,4.0493,3.915,3.9865,73166,0
2011-09-20,4.0134,4.0404,3.8075,3.8523,139015,0
2011-09-21,3.9419,3.9599,3.6641,3.691,180229,0
2011-09-22,3.5836,3.6999,3.4491,3.5923,380278,0
2011-09-23,3.6999,3.924,3.6013,3.7716,139102,0
2011-09-26,3.8254,4.0224,3.7449,3.9954,83673,0
2011-09-27,4.0582,4.2106,3.933,4.0404,150109,0
2011-09-28,4.0134,4.0224,3.7179,3.7449,212550,0
2011-09-29,3.8703,3.9865,3.6552,3.888,117576,0
2011-09-30,3.8191,3.9548,3.6833,3.7015,143947,0
2011-10-03,3.6552,3.8433,3.2699,3.2968,621506,0
2011-10-04,3.2943,3.9548,3.2943,3.9278,332064,0
2011-10-05,3.9278,4.0545,3.8191,4.0002,122792,0
2011-10-06,3.9821,4.0183,3.8735,4.0093,146992,0
2011-10-07,4.0134,4.1209,3.7357,3.7986,122188,0
2011-10-10,3.951,4.0493,3.8433,4.0313,168730,0
2011-10-11,3.9688,4.094,3.924,4.0851,127025,0
2011-10-12,4.1209,4.1388,3.9954,4.0851,168666,0
2011-10-13,4.0763,4.0763,3.9954,4.0493,81722,0
2011-10-14,4.103,4.2375,4.0493,4.2284,127096,0
2011-10-17,4.1568,4.2196,4.0134,4.0313,129770,0
2011-10-18,4.0134,4.2643,3.951,4.2375,156606,0
2011-10-19,4.2106,4.2106,4.0224,4.0672,76437,0
2011-10-20,4.094,4.094,3.933,4.0493,70038,0
2011-10-21,4.154,4.1811,3.7559,4.1451,126770,0
2011-10-24,4.1657,4.3361,4.1657,4.3361,145547,0
2011-10-25,4.1451,4.2625,4.0545,4.0726,111142,0
2011-10-26,4.3539,4.5062,4.1479,4.2734,141524,0
2011-10-27,4.2643,4.5779,4.2643,4.4794,359485,0
2011-10-28,4.4436,4.697,4.4436,4.5252,243737,0
2011-10-31,4.5068,4.5701,4.3803,4.3893,111159,0
2011-11-01,4.0999,4.317,4.0545,4.0999,145481,0
2011-11-02,4.1993,4.4436,4.1269,4.4346,124972,0
2011-11-03,4.5522,4.6609,4.3531,4.6156,169490,0
2011-11-04,4.5159,4.6156,4.4346,4.5975,82750,0
2011-11-07,4.5252,4.5252,4.2806,4.4346,96406,0
2011-11-08,4.4889,4.5701,4.2987,4.5432,65641,0
2011-11-09,4.2806,4.3803,4.172,4.1902,165741,0
2011-11-10,4.2717,4.3711,4.2444,4.2896,83845,0
2011-11-11,4.317,4.5068,4.2806,4.4798,144929,0
2011-11-14,4.4255,4.4977,4.2625,4.317,112443,0
2011-11-15,4.317,4.5159,4.2806,4.4798,62103,0
2011-11-16,4.3893,4.5701,4.3893,4.5068,165836,0
2011-11-17,4.4977,4.5884,4.4798,4.5252,197823,0
2011-11-18,4.5341,4.5522,4.4527,4.5159,102531,0
2011-11-21,4.3893,4.5068,4.2806,4.2896,97614,0
2011-11-22,4.2806,4.317,4.2084,4.2536,69883,0
2011-11-23,4.1993,4.335,4.0183,4.0545,136039,0
2011-11-25,4.0365,4.0999,4.0093,4.0093,76477,0
2011-11-28,4.163,4.2444,4.0907,4.2174,119464,0
2011-11-29,4.2084,4.2806,4.0002,4.0726,82347,0
2011-11-30,4.2723,4.5283,4.19,4.5283,242207,0
2011-12-01,4.5068,4.5068,4.326,4.3893,135995,0
2011-12-02,4.4798,4.4798,4.326,4.3803,81615,0
2011-12-05,4.4977,4.5341,4.3893,4.5252,104649,0
2011-12-06,4.4889,4.5432,4.4346,4.5252,107245,0
2011-12-07,4.4709,4.5432,4.4165,4.5341,117902,0
2011-12-08,4.4709,4.5068,4.2896,4.2987,98205,0
2011-12-09,4.317,4.5612,4.317,4.5432,239987,0
2011-12-12,4.4436,4.5522,4.4074,4.5159,105127,0
2011-12-13,4.5522,4.5794,4.4436,4.5252,198517,0
2011-12-14,4.5432,4.5432,4.317,4.4255,157411,0
2011-12-15,4.4889,4.5432,4.4165,4.5068,104253,0
2011-12-16,4.4709,4.5522,4.4346,4.4889,281644,0
2011-12-19,4.5341,4.5341,4.2444,4.2444,118434,0
2011-12-20,4.3984,4.5432,4.3984,4.5341,133477,0
2011-12-21,4.5341,4.5794,4.344,4.5432,115319,0
2011-12-22,4.6065,4.6245,4.5612,4.5794,136328,0
2011-12-23,4.6245,4.6245,4.4977,4.5884,89149,0
2011-12-27,4.5522,4.6065,4.5432,4.5794,72074,0
2011-12-28,4.5701,4.5794,4.3803,4.3893,113487,0
2011-12-29,4.4346,4.4977,4.2987,4.4165,159085,0
2011-12-30,4.3984,4.4527,4.335,4.3531,71463,0
2012-01-03,4.4255,4.5794,4.4074,4.5612,141125,0
2012-01-04,4.4977,4.5884,4.4616,4.4977,98037,0
2012-01-05,4.4527,4.6156,4.4436,4.6065,73449,0
2012-01-06,4.5794,4.6519,4.5701,4.5794,103029,0
2012-01-09,4.5884,4.6245,4.4527,4.4527,124822,0
2012-01-10,4.5068,4.6336,4.5068,4.5701,106633,0
2012-01-11,4.5252,4.6156,4.5252,4.6065,136936,0
2012-01-12,4.6065,4.688,4.4798,4.6609,108461,0
2012-01-13,4.5884,4.6609,4.5884,4.6156,66333,0
2012-01-17,4.6427,4.6609,4.6065,4.6336,119527,0
2012-01-18,4.6788,4.8148,4.6245,4.8057,94087,0
2012-01-19,4.7966,4.8601,4.697,4.8507,52908,0
2012-01-20,4.8417,4.8601,4.7242,4.8148,76451,0
2012-01-23,4.8057,4.887,4.7695,4.8507,56172,0
2012-01-24,4.8148,5.1315,4.8148,5.1315,121911,0
2012-01-25,5.1405,5.5116,5.1315,5.3939,152874,0
2012-01-26,5.4212,5.4302,5.2492,5.2761,123669,0
2012-01-27,5.2582,5.4934,5.2039,5.4753,182323,0
2012-01-30,5.3669,5.4934,5.3578,5.4753,102323,0
2012-01-31,5.4982,5.5439,5.4339,5.489,89989,0
2012-02-01,5.5478,5.9007,5.5204,5.8736,276237,0
2012-02-02,5.8736,5.8917,5.6385,5.8101,209763,0
2012-02-03,5.9187,6.0365,5.8554,5.9732,272315,0
2012-02-06,5.9007,5.9367,5.6927,5.8554,95306,0
2012-02-07,5.8464,5.8464,5.5929,5.6202,137289,0
2012-02-08,5.6385,5.747,5.5929,5.6385,154144,0
2012-02-09,5.6744,5.7561,5.6473,5.7561,117517,0
2012-02-10,5.5841,5.7288,5.5841,5.6292,103702,0
2012-02-13,5.7108,5.7921,5.6563,5.7831,94598,0
2012-02-14,5.5749,5.7108,5.1856,5.3125,435517,0
2012-02-15,5.3306,5.3306,5.0228,5.0772,186157,0
2012-02-16,5.0772,5.3395,5.0772,5.3215,113319,0
2012-02-17,5.3578,5.4121,5.2761,5.3578,71307,0
2012-02-21,5.3578,5.4028,5.24,5.3486,85933,0
2012-02-22,5.2852,5.3578,5.2309,5.2309,57582,0
2012-02-23,5.2943,5.3669,5.1584,5.3578,133434,0
2012-02-24,5.3395,5.3395,5.1584,5.1676,111641,0
2012-02-27,5.0862,5.1856,4.9957,5.0137,81838,0
2012-02-28,5.0228,5.1676,4.9775,5.0954,101607,0
2012-02-29,5.1048,5.2329,5.0958,5.1688,163195,0
2012-03-01,5.1856,5.3669,5.1676,5.2492,139127,0
2012-03-02,5.3125,5.3215,5.1856,5.2492,280516,0
2012-03-05,5.068,5.3395,5.059,5.2492,177168,0
2012-03-06,5.1315,5.1856,4.8148,4.8148,143670,0
2012-03-07,4.8417,5.1134,4.8417,4.9504,89653,0
2012-03-08,4.9957,5.0048,4.887,4.9868,84508,0
2012-03-09,4.9868,5.0772,4.9323,4.9504,71576,0
2012-03-12,4.9868,5.0228,4.8782,4.9412,134531,0
2012-03-13,4.9775,5.1315,4.8782,5.1224,122979,0
2012-03-14,5.1043,5.1224,4.9775,5.0498,76650,0
2012-03-15,5.068,5.0862,4.9412,5.0498,113802,0
2012-03-16,5.0954,5.0954,4.905,4.9142,213731,0
2012-03-19,4.905,5.1134,4.905,5.0409,141133,0
2012-03-20,4.9957,5.059,4.9323,4.9504,70424,0
2012-03-21,5.0498,5.1043,4.9593,5.0137,290992,0
2012-03-22,4.9504,4.9957,4.8148,4.8417,65265,0
2012-03-23,4.8417,4.9142,4.7242,4.7605,206040,0
2012-03-26,4.869,4.9323,4.7424,4.7966,160246,0
2012-03-27,4.8148,5.0137,4.7424,4.9868,154679,0
2012-03-28,4.9775,4.9775,4.7514,4.8148,84953,0
2012-03-29,4.7695,4.905,4.7514,4.8326,176158,0
2012-03-30,4.8782,4.896,4.7785,4.7874,86439,0
2012-04-02,4.7514,4.869,4.688,4.8417,169863,0
2012-04-03,4.8211,4.9125,4.6383,4.6563,182196,0
2012-04-04,4.5742,4.6108,4.5375,4.5651,299018,0
2012-04-05,4.5283,4.5925,4.5283,4.5467,55110,0
2012-04-09,4.5252,4.5701,4.4074,4.4165,164016,0
2012-04-10,4.4346,4.4889,4.1811,4.1993,178669,0
2012-04-11,4.2717,4.344,4.154,4.1902,141341,0
2012-04-12,4.1993,4.344,4.1993,4.3079,99442,0
2012-04-13,4.2625,4.3531,4.1451,4.154,98659,0
2012-04-16,4.172,4.335,4.172,4.2625,135926,0
2012-04-17,4.3273,4.4005,4.2723,4.2905,90043,0
2012-04-18,4.2717,4.2717,4.163,4.1902,85897,0
2012-04-19,4.1902,4.2896,4.0817,4.1089,80916,0
2012-04-20,4.1809,4.263,4.1351,4.254,123261,0
2012-04-23,4.1811,4.2084,4.0726,4.0726,128967,0
2012-04-24,4.0635,4.154,4.0635,4.154,115904,0
2012-04-25,4.2353,4.2625,4.0635,4.0907,181772,0
2012-04-26,4.0726,4.0999,4.0453,4.0545,87941,0
2012-04-27,4.0894,4.0894,3.9795,4.0528,109589,0
2012-04-30,4.0365,4.0545,3.9367,3.9367,169330,0
2012-05-01,4.2814,4.6108,4.0711,4.4552,332638,0
2012-05-02,4.4826,4.4826,4.1258,4.3545,198881,0
2012-05-03,4.3638,4.4095,4.2995,4.3455,139081,0
2012-05-04,4.3088,4.3273,4.1625,4.1809,147588,0
2012-05-07,4.1351,4.2995,4.1351,4.2174,81091,0
2012-05-08,4.19,4.2995,4.1716,4.2814,79095,0
2012-05-09,4.2174,4.2905,4.1443,4.254,77108,0
2012-05-10,4.3181,4.3821,4.2083,4.2995,61418,0
2012-05-11,4.254,4.2905,4.1167,4.1533,90804,0
2012-05-14,4.1167,4.254,4.0801,4.19,154720,0
2012-05-15,4.1809,4.2083,4.1077,4.1625,62306,0
2012-05-16,4.2174,4.2174,3.9886,3.9977,73998,0
2012-05-17,4.0344,4.0894,3.952,3.9613,87747,0
2012-05-18,3.9613,4.0068,3.8423,3.8606,158553,0
2012-05-21,3.8879,3.9977,3.8514,3.8789,104140,0
2012-05-22,3.8789,3.9429,3.7508,3.7689,109688,0
2012-05-23,3.7417,3.8606,3.6686,3.8147,85130,0
2012-05-24,3.8423,3.9155,3.7142,3.8606,93096,0
2012-05-25,3.8699,3.9063,3.7966,3.8423,74155,0
2012-05-29,3.8972,3.952,3.8058,3.952,58248,0
2012-05-30,3.8879,4.0162,3.8423,3.9613,86410,0
2012-05-31,3.9795,4.1991,3.9429,4.1167,192923,0
2012-06-01,3.9886,3.9886,3.8423,3.8423,105409,0
2012-06-04,3.8789,4.0801,3.8332,4.0528,94077,0
2012-06-05,4.0068,4.1258,3.952,3.9795,85178,0
2012-06-06,4.0344,4.2723,4.0344,4.254,107845,0
2012-06-07,4.3455,4.3455,4.19,4.2814,113273,0
2012-06-08,4.263,4.3455,4.0986,4.3273,209098,0
2012-06-11,4.3455,4.4277,4.0801,4.0801,134531,0
2012-06-12,4.1258,4.1991,4.0344,4.1625,65226,0
2012-06-13,4.1167,4.19,4.0894,4.1351,103659,0
2012-06-14,4.1533,4.3088,4.1351,4.2355,67198,0
2012-06-15,4.2265,4.3912,4.1533,4.3729,189770,0
2012-06-18,4.3363,4.3363,4.19,4.263,70834,0
2012-06-19,4.2995,4.4095,4.2723,4.4005,96541,0
2012-06-20,4.4095,4.5193,4.2905,4.4461,135399,0
2012-06-21,4.4552,4.4643,4.1443,4.1716,141314,0
2012-06-22,4.2265,4.3729,4.2265,4.3638,285196,0
2012-06-25,4.2083,4.4643,4.1716,4.4185,58529,0
2012-06-26,4.4461,4.5375,4.4095,4.501,77517,0
2012-06-27,4.5283,4.6748,4.4005,4.6748,138609,0
2012-06-28,4.6383,4.6655,4.5283,4.6655,130916,0
2012-06-29,4.7937,4.812,4.6931,4.7937,135873,0
2012-07-02,4.7937,4.9125,4.7023,4.9125,132436,0
2012-07-03,4.9125,5.0224,4.9035,5.0224,86556,0
2012-07-05,5.0041,5.0316,4.9492,5.0041,63611,0
2012-07-06,4.8394,5.0224,4.8394,5.0041,76759,0
2012-07-09,4.9859,4.9859,4.8761,4.9308,152748,0
2012-07-10,4.995,4.995,4.8394,4.8942,93990,0
2012-07-11,4.9218,4.9675,4.8761,4.9218,53989,0
2012-07-12,4.8761,4.9218,4.7572,4.8487,80756,0
2012-07-13,4.8942,4.9859,4.8487,4.9675,79925,0
2012-07-16,4.9583,5.0041,4.9035,4.9308,74769,0
2012-07-17,4.9859,4.9859,4.8761,4.8761,34900,0
2012-07-18,4.8851,5.0131,4.8851,5.0131,95518,0
2012-07-19,5.0224,5.1048,4.9492,5.0316,71439,0
2012-07-20,4.9492,4.9859,4.8942,4.9675,93012,0
2012-07-23,4.8304,4.8851,4.5742,4.6839,73347,0
2012-07-24,4.6931,4.748,4.4918,4.51,104558,0
2012-07-25,4.5742,4.5925,4.4643,4.4734,44748,0
2012-07-26,4.5834,4.5834,4.3088,4.3181,77828,0
2012-07-27,4.3455,4.6383,4.2174,4.6292,178509,0
2012-07-30,4.6199,4.6655,4.5559,4.6108,56277,0
2012-07-31,4.5742,4.7114,4.4005,4.6655,83147,0
2012-08-01,4.7114,4.7114,4.4005,4.4185,134062,0
2012-08-02,4.9402,4.9402,4.5559,4.5559,119155,0
2012-08-03,4.6655,4.7845,4.6383,4.7114,104872,0
2012-08-06,4.7023,4.9402,4.6383,4.8304,72868,0
2012-08-07,4.8942,4.9308,4.8028,4.812,80201,0
2012-08-08,4.7664,4.8394,4.7572,4.7664,66667,0
2012-08-09,4.7389,4.7937,4.6108,4.6383,65041,0
2012-08-10,4.6292,4.6292,4.437,4.4461,115772,0
2012-08-13,4.4734,4.5467,4.4095,4.501,89261,0
2012-08-14,4.5283,4.6655,4.4095,4.4277,99798,0
2012-08-15,4.4185,4.5742,4.4185,4.5193,52756,0
2012-08-16,4.5283,4.5742,4.437,4.5651,70362,0
2012-08-17,4.5467,4.8028,4.5375,4.8028,87386,0
2012-08-20,4.7754,4.8304,4.6473,4.8304,43306,0
2012-08-21,4.8487,4.9308,4.7297,4.7572,71988,0
2012-08-22,4.7297,4.8487,4.6655,4.7845,52929,0
2012-08-23,4.7664,4.8028,4.7114,4.7845,66024,0
2012-08-24,4.7572,4.7572,4.5742,4.6655,52289,0
2012-08-27,4.6748,4.6748,4.5503,4.6199,37433,0
2012-08-28,4.5742,4.6015,4.533,4.5742,91894,0
2012-08-29,4.5742,4.6655,4.5742,4.6563,51603,0
2012-08-30,4.6199,4.6199,4.5467,4.5559,38953,0
2012-08-31,4.6199,4.6931,4.5375,4.5651,43268,0
2012-09-04,4.5742,4.6655,4.5467,4.5834,120626,0
2012-09-05,4.7845,4.7845,4.4826,4.5742,109037,0
2012-09-06,4.6199,4.7845,4.501,4.6473,115343,0
2012-09-07,4.6748,4.7389,4.6199,4.6931,56391,0
2012-09-10,4.6748,4.6839,4.5925,4.6108,135648,0
2012-09-11,4.6108,4.6541,4.5742,4.6199,57818,0
2012-09-12,4.6199,4.6292,4.4734,4.6015,159631,0
2012-09-13,4.6015,4.7572,4.4734,4.7389,152882,0
2012-09-14,4.7845,4.9308,4.6473,4.9035,191700,0
2012-09-17,4.8942,4.9675,4.7754,4.9583,81326,0
2012-09-18,4.9402,4.9402,4.812,4.8394,75581,0
2012-09-19,4.8761,4.8761,4.7572,4.8028,67749,0
2012-09-20,4.7754,4.8394,4.6473,4.7114,73791,0
2012-09-21,4.812,4.812,4.6383,4.7114,625406,0
2012-09-24,4.6839,4.8394,4.6199,4.7572,106356,0
2012-09-25,4.8028,4.8851,4.6563,4.6655,107885,0
2012-09-26,4.6748,4.7206,4.5375,4.5925,98403,0
2012-09-27,4.6563,4.7845,4.6383,4.7389,129755,0
2012-09-28,4.7023,4.7023,4.5742,4.5742,88352,0
2012-10-01,4.6015,4.7754,4.6015,4.7023,73263,0
2012-10-02,4.7389,4.7389,4.5651,4.5925,90763,0
2012-10-03,4.5742,4.7389,4.5742,4.6473,63752,0
2012-10-04,4.6839,4.7297,4.6108,4.7114,64544,0
2012-10-05,4.7297,4.8942,4.7114,4.8578,244926,0
2012-10-08,4.812,4.9402,4.7754,4.8578,80575,0
2012-10-09,4.8487,4.8487,4.7114,4.7297,55734,0
2012-10-10,4.7114,4.7297,4.5559,4.6108,134945,0
2012-10-11,4.6748,4.7274,4.6199,4.6839,71124,0
2012-10-12,4.6748,4.7957,4.6199,4.6748,48747,0
2012-10-15,4.6839,4.6839,4.5742,4.6473,59958,0
2012-10-16,4.6748,4.7114,4.6199,4.6748,34736,0
2012-10-17,4.6655,4.7389,4.6655,4.7389,36654,0
2012-10-18,4.748,4.748,4.5467,4.5467,126683,0
2012-10-19,4.51,4.6015,4.3912,4.4095,95420,0
2012-10-22,4.4185,4.4918,4.3912,4.4461,84086,0
2012-10-23,4.4005,4.4325,4.3181,4.3455,89320,0
2012-10-24,4.3638,4.5193,4.3527,4.4277,55356,0
2012-10-25,4.501,4.501,4.3545,4.4643,28291,0
2012-10-26,4.4734,4.4734,4.3821,4.3912,17683,0
2012-10-31,4.3821,4.3912,4.1991,4.2995,199672,0
2012-11-01,4.3088,4.3363,4.2265,4.2814,187068,0
2012-11-02,4.2995,4.4277,4.2995,4.3455,135503,0
2012-11-05,4.3088,4.5651,4.254,4.501,58854,0
2012-11-06,4.5286,4.6859,4.5286,4.6026,101241,0
2012-11-07,4.6026,4.6026,4.4086,4.4178,112630,0
2012-11-08,4.4086,4.45,4.2237,4.2237,72196,0
2012-11-09,4.2422,4.5101,4.2422,4.464,115674,0
2012-11-12,4.4732,4.621,4.3715,4.4824,72616,0
2012-11-13,4.4363,4.5462,4.3715,4.3809,118613,0
2012-11-14,4.4455,4.4732,4.2051,4.2513,58757,0
2012-11-15,4.2422,4.39,4.1683,4.1776,62551,0
2012-11-16,4.2513,4.2513,4.1129,4.1498,87101,0
2012-11-19,4.2237,4.3346,4.1867,4.2605,82263,0
2012-11-20,4.2331,4.3069,4.0206,4.1405,189910,0
2012-11-21,4.1498,4.2884,4.1498,4.2513,59247,0
2012-11-23,4.2791,4.39,4.1867,4.3809,30731,0
2012-11-26,4.3809,4.427,4.2976,4.3438,65698,0
2012-11-27,4.3438,4.4178,4.1683,4.2144,141751,0
2012-11-28,4.2051,4.3438,4.1969,4.2884,68222,0
2012-11-29,4.3994,4.4363,4.3254,4.4363,59535,0
2012-11-30,4.4824,4.6119,4.39,4.5565,97005,0
2012-12-03,4.575,4.6672,4.501,4.658,48439,0
2012-12-04,4.5565,4.6488,4.4363,4.5843,46736,0
2012-12-05,4.621,4.621,4.5195,4.5286,39967,0
2012-12-06,4.5378,4.5565,4.2976,4.427,170486,0
2012-12-07,4.4732,4.4732,4.3162,4.3438,48120,0
2012-12-10,4.3531,4.4363,4.3438,4.4178,64282,0
2012-12-11,4.4732,4.5565,4.4178,4.5565,171864,0
2012-12-12,4.5378,4.6119,4.4917,4.5195,68228,0
2012-12-13,4.575,4.575,4.3624,4.3624,53046,0
2012-12-14,4.3624,4.4086,4.3069,4.3438,90350,0
2012-12-17,4.3438,4.575,4.3438,4.575,72549,0
2012-12-18,4.5657,4.7598,4.548,4.7506,123166,0
2012-12-19,4.7321,4.7598,4.649,4.7228,75863,0
2012-12-20,4.7134,4.8335,4.695,4.7968,194763,0
2012-12-21,4.7321,4.9906,4.6886,4.926,478377,0
2012-12-24,4.5934,4.8705,4.5934,4.7134,134108,0
2012-12-26,4.7414,4.9169,4.7133,4.8151,169918,0
2012-12-27,4.8335,4.8335,4.695,4.7414,72294,0
2012-12-28,4.7228,4.7228,4.5101,4.5286,192043,0
2012-12-31,4.5101,4.6305,4.5101,4.5471,124106,0
2013-01-02,4.7414,4.9815,4.7042,4.9539,233636,0
2013-01-03,4.9632,5.1017,4.8892,5.1017,133723,0
2013-01-04,5.1388,5.2218,5.0555,5.0649,181404,0
2013-01-07,5.0093,5.0093,4.7783,4.9539,90521,0
2013-01-08,4.8984,4.9445,4.695,4.7598,214480,0
2013-01-09,4.7598,4.852,4.6767,4.7414,98778,0
2013-01-10,4.7506,4.916,4.6882,4.9076,61374,0
2013-01-11,4.9169,4.9906,4.8244,4.8613,103162,0
2013-01-14,4.7598,4.8705,4.7414,4.852,73313,0
2013-01-15,4.8244,5.0093,4.8244,5.0093,59350,0
2013-01-16,4.9815,5.0185,4.9445,4.9632,82396,0
2013-01-17,5,5.0369,4.9539,5,77440,0
2013-01-18,5.0369,5.0925,5,5.0463,95253,0
2013-01-22,5.0649,5.2218,5.0369,5.1941,181902,0
2013-01-23,5.2218,5.2309,5.1388,5.1571,388401,0
2013-01-24,5.148,5.2036,5.0842,5.1109,69805,0
2013-01-25,5.1571,5.1664,5.0278,5.0555,56875,0
2013-01-28,5.0833,5.1388,4.9964,5.074,161622,0
2013-01-29,5.0925,5.2679,5.0555,5.1756,346446,0
2013-01-30,5.148,5.2218,5.0555,5.0649,158102,0
2013-01-31,5.074,5.2865,5.0649,5.2402,123298,0
2013-02-01,5.2036,5.3143,5.1941,5.2679,151903,0
2013-02-04,5.2126,5.2126,4.9906,5.0185,123147,0
2013-02-05,5.0278,5.1109,5.0185,5.0833,75317,0
2013-02-06,5.074,5.2218,5.0278,5.2126,85345,0
2013-02-07,5.1941,5.1941,5.1295,5.1295,54397,0
2013-02-08,5.1571,5.1941,5.0463,5.0649,70234,0
2013-02-11,5.0463,5.1202,5.0463,5.1017,86652,0
2013-02-12,5.0833,5.0925,4.9354,4.9632,127257,0
2013-02-13,4.926,4.9815,4.8291,4.88,104898,0
2013-02-14,4.8151,5.2126,4.8151,5.0925,813387,0
2013-02-15,5.1295,5.3234,5.1017,5.305,195212,0
2013-02-19,5.305,5.4991,5.2959,5.453,231508,0
2013-02-20,5.453,5.4991,5.3698,5.3698,77303,0
2013-02-21,5.3604,5.4436,5.2218,5.305,104003,0
2013-02-22,5.3328,5.3328,5.2266,5.2679,78424,0
2013-02-25,5.3143,5.3143,4.9169,4.926,58101,0
2013-02-26,4.9906,5.0458,4.9002,5.0278,71610,0
2013-02-27,5.0093,5.2126,5.0093,5.1295,74302,0
2013-02-28,5.1109,5.1571,4.8892,4.8892,143283,0
2013-03-01,4.7874,4.926,4.7783,4.8705,79501,0
2013-03-04,4.8984,5.0833,4.8151,4.8429,90693,0
2013-03-05,4.8984,4.9906,4.77,4.7968,191579,0
2013-03-06,4.7042,4.9906,4.7042,4.9906,79363,0
2013-03-07,4.9724,5.1017,4.8429,5.0833,75373,0
2013-03-08,5.1388,5.1388,4.9354,5.0925,69294,0
2013-03-11,5.0555,5.0649,4.9539,5.0185,45349,0
2013-03-12,5.0185,5.0369,4.9169,4.926,28250,0
2013-03-13,4.9169,5.0278,4.9169,5,37545,0
2013-03-14,5.0093,5.0649,4.8892,5.0555,94302,0
2013-03-15,5.0369,5.1017,5.0093,5.0278,158033,0
2013-03-18,4.926,5.0833,4.8984,5.0369,36003,0
2013-03-19,5.0369,5.0833,5,5.0278,91818,0
2013-03-20,5.0369,5.074,4.9354,5.0369,66397,0
2013-03-21,5.0369,5.0463,4.9373,4.9815,40311,0
2013-03-22,5.0093,5.0369,4.9445,4.9724,44483,0
2013-03-25,5,5.0278,4.8984,4.9906,56099,0
2013-03-26,5.0463,5.0463,4.7414,4.8151,86264,0
2013-03-27,4.806,4.9724,4.7783,4.9169,77791,0
2013-03-28,4.9445,4.9539,4.8984,4.9076,75315,0
2013-04-01,4.8984,4.9632,4.8892,4.9354,96107,0
2013-04-02,4.9445,5,4.769,4.7874,130059,0
2013-04-03,4.7874,4.8335,4.7321,4.7598,100088,0
2013-04-04,4.7598,4.7783,4.6488,4.6767,70960,0
2013-04-05,4.5378,4.7134,4.5286,4.6672,87235,0
2013-04-08,4.658,4.8335,4.6488,4.8335,163388,0
2013-04-09,4.8335,4.8698,4.8151,4.8244,65561,0
2013-04-10,4.8068,4.9354,4.8068,4.9169,62910,0
2013-04-11,4.9169,4.9445,4.8892,4.9354,22581,0
2013-04-12,4.88,4.9539,4.852,4.9445,47225,0
2013-04-15,4.9445,4.9724,4.926,4.9445,225336,0
2013-04-16,5.0093,5.0369,4.8244,4.8429,188586,0
2013-04-17,4.7874,4.9354,4.6672,4.695,105030,0
2013-04-18,4.7228,4.769,4.6305,4.7042,71445,0
2013-04-19,4.7042,4.8892,4.7042,4.88,54652,0
2013-04-22,4.8705,4.8705,4.7042,4.7321,46050,0
2013-04-23,4.8151,4.8613,4.7228,4.8613,124207,0
2013-04-24,4.8151,4.9539,4.7783,4.9539,56749,0
2013-04-25,4.9906,5.074,4.8335,4.8429,67927,0
2013-04-26,4.8244,4.8244,4.7598,4.7874,96668,0
2013-04-29,4.7874,4.8151,4.769,4.8151,142325,0
2013-04-30,4.7874,4.926,4.7874,4.9169,140507,0
2013-05-01,4.8705,4.926,4.769,4.7968,161118,0
2013-05-02,4.8335,4.9632,4.7414,4.8335,98889,0
2013-05-03,4.8892,4.9539,4.8335,4.9169,90944,0
2013-05-06,4.9076,4.9632,4.8705,4.9539,17439,0
2013-05-07,4.9539,5.0278,4.9539,5.0185,88925,0
2013-05-08,4.7321,5.3974,4.7321,5.148,693743,0
2013-05-09,5.148,5.3234,5.0934,5.2126,359054,0
2013-05-10,5.1756,5.2126,5.0473,5.1849,78450,0
2013-05-13,5.1571,5.2772,5.1388,5.2126,120961,0
2013-05-14,5.2218,5.2402,5.148,5.1941,232957,0
2013-05-15,5.1571,5.2959,5.1202,5.2589,69401,0
2013-05-16,5.231,5.2679,5.1432,5.2589,72320,0
2013-05-17,5.2772,5.453,5.2772,5.3883,165869,0
2013-05-20,5.3789,5.4436,5.2402,5.4067,74404,0
2013-05-21,5.4253,5.4999,5.2668,5.3601,88040,0
2013-05-22,5.3508,5.4253,5.127,5.1457,105901,0
2013-05-23,5.071,5.3881,5.071,5.3786,67038,0
2013-05-24,5.3415,5.4253,5.2389,5.3881,53801,0
2013-05-28,5.4533,5.5372,5.0991,5.5279,147194,0
2013-05-29,5.4627,5.5839,5.4346,5.5745,70661,0
2013-05-30,5.593,5.6864,5.5372,5.5651,108652,0
2013-05-31,5.4999,5.7144,5.3696,5.6398,285947,0
2013-06-03,5.6772,5.8262,5.6024,5.8075,254514,0
2013-06-04,5.8262,5.8633,5.4999,5.6211,319459,0
2013-06-05,5.593,5.6305,5.5558,5.5745,86438,0
2013-06-06,5.5558,5.5745,5.2949,5.4999,80482,0
2013-06-07,5.5651,5.6305,5.4907,5.5839,98435,0
2013-06-10,5.649,5.7189,5.5745,5.6772,109345,0
2013-06-11,5.6772,5.733,5.5372,5.5839,124606,0
2013-06-12,5.649,5.7049,5.4999,5.5185,63288,0
2013-06-13,5.5093,5.6678,5.4999,5.6584,72727,0
2013-06-14,5.6584,5.6584,5.5185,5.5745,77741,0
2013-06-17,5.6116,5.6116,5.4533,5.4999,29983,0
2013-06-18,5.5279,5.733,5.5279,5.7049,63283,0
2013-06-19,5.6772,5.6864,5.4533,5.593,53745,0
2013-06-20,5.4907,5.5465,5.3135,5.3696,81962,0
2013-06-21,5.3881,5.5465,5.3696,5.5279,182417,0
2013-06-24,5.4627,5.4627,5.1737,5.2949,109942,0
2013-06-25,5.3786,5.4439,5.3322,5.3786,75057,0
2013-06-26,5.4439,5.6398,5.4067,5.593,208323,0
2013-06-27,5.6305,5.8168,5.5931,5.7609,75300,0
2013-06-28,5.7515,5.8262,5.6772,5.7049,123715,0
2013-07-01,5.7515,5.8728,5.7424,5.7701,204353,0
2013-07-02,5.7515,5.7982,5.7283,5.7889,143263,0
2013-07-03,5.7236,5.8728,5.7236,5.7982,52814,0
2013-07-05,5.8168,5.8728,5.8075,5.8633,55223,0
2013-07-08,5.8728,5.8915,5.8168,5.8728,61835,0
2013-07-09,5.8728,5.8728,5.7795,5.8262,107653,0
2013-07-10,5.8262,5.8542,5.7982,5.8449,178628,0
2013-07-11,5.8728,5.8728,5.6957,5.8075,87527,0
2013-07-12,5.8168,5.8728,5.6772,5.8633,61202,0
2013-07-15,5.8728,5.8915,5.7424,5.8728,81498,0
2013-07-16,5.8633,5.8821,5.7609,5.8168,70219,0
2013-07-17,5.8728,5.8915,5.6772,5.8728,81639,0
2013-07-18,5.8821,5.952,5.8075,5.8821,69615,0
2013-07-19,5.8728,5.9008,5.8168,5.8728,49295,0
2013-07-22,5.8357,5.9008,5.7515,5.8915,41353,0
2013-07-23,5.8821,5.8854,5.7982,5.7982,40510,0
2013-07-24,5.8449,5.8633,5.733,5.7609,38312,0
2013-07-25,5.733,5.8915,5.593,5.8821,92007,0
2013-07-26,5.8168,5.8308,5.7424,5.7982,39161,0
2013-07-29,5.7701,5.7795,5.6584,5.6678,21131,0
2013-07-30,5.7144,5.8633,5.6678,5.6957,43322,0
2013-07-31,5.733,5.733,5.5839,5.649,63416,0
2013-08-01,5.6398,5.7982,5.5791,5.6116,271979,0
2013-08-02,5.5745,5.649,5.4999,5.5465,34199,0
2013-08-05,5.4719,5.6398,5.3135,5.6305,151710,0
2013-08-06,5.6116,5.6398,5.5372,5.6116,86379,0
2013-08-07,5.5839,5.5839,5.4813,5.5185,28639,0
2013-08-08,5.5372,5.6211,5.4813,5.5651,29868,0
2013-08-09,5.5558,5.5651,5.3601,5.4067,54885,0
2013-08-12,5.3696,5.5093,5.3696,5.4999,30545,0
2013-08-13,5.4907,5.5745,5.4719,5.4907,37006,0
2013-08-14,5.5093,5.5558,5.4253,5.5185,95018,0
2013-08-15,5.3228,5.416,5.2855,5.2949,77365,0
2013-08-16,5.2668,5.3696,5.127,5.1364,125089,0
2013-08-19,5.1552,5.3322,4.9591,5.2855,70510,0
2013-08-20,5.2855,5.4627,5.2761,5.3601,105073,0
2013-08-21,5.3228,5.4533,5.2959,5.3786,159010,0
2013-08-22,5.3786,5.5558,5.2832,5.5279,59122,0
2013-08-23,5.5279,5.6116,5.5279,5.5745,36956,0
2013-08-26,5.5745,5.733,5.5745,5.6772,256727,0
2013-08-27,5.593,5.7102,5.593,5.6772,231769,0
2013-08-28,5.6864,5.7236,5.5372,5.5745,176459,0
2013-08-29,5.5651,5.6398,5.5651,5.6211,36156,0
2013-08-30,5.6024,5.6024,5.2676,5.3228,82120,0
2013-09-03,5.3973,5.4627,5.3041,5.4439,115164,0
2013-09-04,5.4533,5.6211,5.3415,5.6024,118713,0
2013-09-05,5.593,5.6864,5.593,5.6772,46495,0
2013-09-06,5.6772,5.6864,5.416,5.5839,84729,0
2013-09-09,5.5839,5.733,5.5745,5.7049,66970,0
2013-09-10,5.7236,5.8262,5.6398,5.8075,59073,0
2013-09-11,5.7795,5.7795,5.6211,5.6398,56601,0
2013-09-12,5.6024,5.6772,5.6024,5.6305,37733,0
2013-09-13,5.6584,5.7795,5.593,5.7049,29187,0
2013-09-16,5.7424,5.7515,5.6024,5.6584,49349,0
2013-09-17,5.6024,5.7701,5.6024,5.7701,55568,0
2013-09-18,5.733,5.8262,5.7049,5.8262,69076,0
2013-09-19,5.7701,5.8357,5.6864,5.7144,29984,0
2013-09-20,5.7144,5.733,5.6584,5.6864,303984,0
2013-09-23,5.7004,5.7375,5.6025,5.6864,84079,0
2013-09-24,5.7049,5.9102,5.6398,5.8262,64793,0
2013-09-25,5.8542,5.9102,5.6957,5.8449,71015,0
2013-09-26,5.8728,5.8821,5.7424,5.8262,51278,0
2013-09-27,5.7795,5.7795,5.6678,5.6864,32934,0
2013-09-30,5.6398,5.6864,5.593,5.6584,111028,0
2013-10-01,5.6398,5.8542,5.6211,5.8542,123259,0
2013-10-02,5.8262,5.8262,5.6772,5.7049,149862,0
2013-10-03,5.7144,5.7701,5.6678,5.7424,57070,0
2013-10-04,5.7144,5.8075,5.6957,5.7424,38727,0
2013-10-07,5.6772,5.6864,5.6398,5.6772,65437,0
2013-10-08,5.6864,5.6864,5.593,5.6398,67047,0
2013-10-09,5.6772,5.7795,5.6305,5.6864,169708,0
2013-10-10,5.7795,5.7982,5.6678,5.7144,52243,0
2013-10-11,5.6864,5.8728,5.6864,5.8357,54494,0
2013-10-14,5.8075,5.8728,5.8075,5.8633,71123,0
2013-10-15,5.8633,5.8728,5.7889,5.8168,55890,0
2013-10-16,5.8449,6.0126,5.8449,6.0033,101052,0
2013-10-17,5.9659,6.0591,5.9659,6.0312,107625,0
2013-10-18,6.0686,6.1523,5.9941,6.1058,119289,0
2013-10-21,6.1058,6.1897,6.0406,6.0873,64364,0
2013-10-22,6.1523,6.283,6.1151,6.2178,82817,0
2013-10-23,6.1618,6.3389,6.1618,6.283,139349,0
2013-10-24,6.283,6.5252,6.283,6.516,107811,0
2013-10-25,6.544,6.544,6.3295,6.4601,97192,0
2013-10-28,6.4415,6.4972,6.3389,6.3855,40870,0
2013-10-29,5.6957,6.4135,5.6864,6.2084,90325,0
2013-10-30,6.1523,6.3389,6.1431,6.2643,172176,0
2013-10-31,6.2737,6.4881,6.2363,6.3203,307608,0
2013-11-01,6.3203,6.3295,6.255,6.255,282560,0
2013-11-04,6.2922,6.3855,6.255,6.3481,305196,0
2013-11-05,6.3016,6.3016,6.0591,6.1897,189661,0
2013-11-06,6.2084,6.2084,5.8915,5.9008,57499,0
2013-11-07,5.9102,5.9102,5.5745,5.5839,101803,0
2013-11-08,5.5651,5.7236,5.5372,5.7236,107549,0
2013-11-11,5.7424,5.7701,5.6864,5.7515,153833,0
2013-11-12,5.7986,5.8926,5.7892,5.8926,120026,0
2013-11-13,5.8455,6.0617,5.8363,6.0524,157905,0
2013-11-14,6.0712,6.0995,5.9208,5.9303,47777,0
2013-11-15,5.9208,5.9772,5.9208,5.9303,108959,0
2013-11-18,5.9772,6.2215,5.9772,6.0899,65587,0
2013-11-19,6.1934,6.1934,5.9208,5.9677,60331,0
2013-11-20,6.0335,6.1744,5.9677,5.9959,38092,0
2013-11-21,6.0524,6.1744,6.0524,6.0995,52541,0
2013-11-22,6.1182,6.2121,6.0428,6.2027,57565,0
2013-11-25,6.2309,6.3249,6.1557,6.2497,75015,0
2013-11-26,6.2778,6.2967,6.0428,6.1464,109703,0
2013-11-27,6.1934,6.3813,6.1934,6.3531,80124,0
2013-11-29,6.3626,6.5598,6.3437,6.4941,59364,0
2013-12-02,6.4752,6.6537,6.4095,6.6444,138645,0
2013-12-03,6.6163,6.7478,6.5787,6.6068,74377,0
2013-12-04,6.6163,6.6821,6.4941,6.5317,143221,0
2013-12-05,6.5129,6.588,6.4001,6.5691,75015,0
2013-12-06,6.6632,6.6632,6.4659,6.5787,73815,0
2013-12-09,6.5691,6.6256,6.447,6.4941,44052,0
2013-12-10,6.4659,6.5129,6.1557,6.1838,136862,0
2013-12-11,6.2215,6.3437,6.1369,6.2497,156125,0
2013-12-12,6.2497,6.3531,6.1838,6.3062,58842,0
2013-12-13,6.3437,6.4187,6.3155,6.3718,37142,0
2013-12-16,6.3813,6.447,6.2027,6.2215,174611,0
2013-12-17,6.2027,6.3249,6.0241,6.0428,79059,0
2013-12-18,6.0712,6.2778,6.0054,6.2497,65545,0
2013-12-19,6.2309,6.2778,6.0617,6.0617,50899,0
2013-12-20,6.0995,6.3343,6.0995,6.2497,283001,0
2013-12-23,6.2685,6.4001,6.1088,6.2121,91833,0
2013-12-24,6.1557,6.3813,6.1557,6.3062,20506,0
2013-12-26,6.3813,6.5317,6.3155,6.3626,62353,0
2013-12-27,6.4095,6.4752,6.3531,6.4375,37562,0
2013-12-30,6.4375,6.5691,6.4095,6.447,62461,0
2013-12-31,6.4752,6.5317,6.2685,6.2967,81720,0
2014-01-02,6.2874,6.3813,6.1088,6.3062,70705,0
2014-01-03,6.2967,6.3813,6.1934,6.2967,67132,0
2014-01-06,6.3062,6.3343,6.2403,6.2967,79164,0
2014-01-07,6.3155,6.4187,6.3155,6.3437,64378,0
2014-01-08,6.3155,6.3757,6.2592,6.3155,55687,0
2014-01-09,6.3626,6.3718,6.2967,6.3718,61978,0
2014-01-10,6.3343,6.3907,6.1182,6.2685,52693,0
2014-01-13,6.2685,6.2873,5.9303,6.0335,96650,0
2014-01-14,6.0335,6.1744,6.0335,6.165,25961,0
2014-01-15,6.1744,6.2685,6.165,6.2403,29474,0
2014-01-16,6.2121,6.3907,6.2121,6.3437,62353,0
2014-01-17,6.3249,6.4564,6.2874,6.3343,40905,0
2014-01-21,6.4001,6.4001,6.1934,6.3343,52918,0
2014-01-22,6.3626,6.3626,6.2027,6.3249,35646,0
2014-01-23,6.2874,6.2967,6.1182,6.165,58311,0
2014-01-24,6.0524,6.0995,5.761,5.8738,69375,0
2014-01-27,5.8643,5.8643,5.6389,5.6953,41818,0
2014-01-28,5.6577,5.8267,5.5542,5.6577,94063,0
2014-01-29,5.6294,5.7515,5.4226,5.5355,75286,0
2014-01-30,5.7141,5.7141,5.4885,5.5635,116406,0
2014-01-31,5.4416,5.5166,5.3192,5.4039,120344,0
2014-02-03,5.4132,5.5072,5.0469,5.1501,114860,0
2014-02-04,5.1594,5.2818,5.0938,5.2253,78736,0
2014-02-05,5.2442,5.3851,5.0372,5.1031,73812,0
2014-02-06,5.1314,5.2694,5.1031,5.2158,106101,0
2014-02-07,5.2631,5.3474,5.1407,5.2349,98421,0
2014-02-10,5.2535,5.2535,5.0372,5.075,96505,0
2014-02-11,5.0279,5.0279,4.7459,4.8495,201658,0
2014-02-12,4.8683,4.981,4.8212,4.887,115625,0
2014-02-13,4.8495,5.276,4.8495,5.197,101027,0
2014-02-14,5.2064,5.3663,5.1594,5.2535,120699,0
2014-02-18,5.3851,5.4978,5.291,5.3756,73870,0
2014-02-19,5.3381,5.4885,5.0562,5.0562,74103,0
2014-02-20,5.0562,5.3099,5.0562,5.2631,41093,0
2014-02-21,5.3004,5.3851,5.1125,5.2535,96467,0
2014-02-24,5.2535,5.4979,5.1972,5.4696,83900,0
2014-02-25,5.4509,5.4603,5.2631,5.3004,41117,0
2014-02-26,5.3288,5.4509,5.3192,5.432,52476,0
2014-02-27,5.4039,5.432,5.3249,5.3944,36148,0
2014-02-28,5.4039,5.5166,5.3099,5.3288,69163,0
2014-03-03,5.2724,5.3242,4.981,5.1689,105495,0
2014-03-04,5.2535,5.5824,5.2535,5.3569,165841,0
2014-03-05,5.3288,5.4471,5.3288,5.4039,41219,0
2014-03-06,5.4039,5.4226,5.2631,5.3944,46257,0
2014-03-07,5.4226,5.4659,5.3004,5.3192,26361,0
2014-03-10,5.2818,5.4076,5.169,5.3288,59139,0
2014-03-11,5.3192,5.3569,5.1689,5.2158,43496,0
2014-03-12,5.1689,5.291,5.1219,5.2442,659728,0
2014-03-13,5.2442,5.3531,4.9622,5.0469,72614,0
2014-03-14,5.0562,5.1275,4.9668,5.0372,50219,0
2014-03-17,5.0938,5.184,5.0185,5.1031,58203,0
2014-03-18,5.0844,5.2253,5.0372,5.2158,109691,0
2014-03-19,5.1878,5.2197,5.0372,5.0938,72171,0
2014-03-20,5.184,5.184,5.028,5.0656,60592,0
2014-03-21,5.0844,5.1594,4.9717,5.0372,256198,0
2014-03-24,5.0656,5.1079,4.8683,4.9433,96556,0
2014-03-25,4.9717,5.0844,4.887,4.9057,199645,0
2014-03-26,4.9717,5.0185,4.7271,4.7366,138752,0
2014-03-27,4.7366,4.9339,4.7366,4.8211,217602,0
2014-03-28,4.8118,5.0185,4.6991,4.793,118304,0
2014-03-31,4.8023,4.9556,4.8023,4.8307,169538,0
2014-04-01,4.84,5.0372,4.84,4.981,114110,0
2014-04-02,5.0091,5.0984,4.9339,4.9997,99437,0
2014-04-03,4.9997,5.0185,4.84,4.9717,89714,0
2014-04-04,4.9057,5.0372,4.6426,4.8777,186451,0
2014-04-07,4.8777,4.9152,4.7084,4.8023,99850,0
2014-04-08,4.8307,5.1315,4.8211,5.0469,116093,0
2014-04-09,5.0938,5.2349,5.0372,5.2158,121540,0
2014-04-10,5.2158,5.2158,5.0091,5.075,107021,0
2014-04-11,5.075,5.1783,4.9903,5.075,87352,0
2014-04-14,5.1125,5.1125,4.7742,4.9057,113541,0
2014-04-15,4.9622,4.9717,4.7084,4.8023,95281,0
2014-04-16,4.8211,4.8963,4.7743,4.887,64483,0
2014-04-17,4.8495,5.0656,4.8307,4.981,45957,0
2014-04-21,4.9717,5.1219,4.8777,5.0185,83702,0
2014-04-22,5.0469,5.2064,4.9447,5.1407,62935,0
2014-04-23,5.075,5.075,4.9152,4.9433,70358,0
2014-04-24,4.9622,4.9997,4.8023,4.8588,69825,0
2014-04-25,4.8211,4.8588,4.6521,4.7271,129387,0
2014-04-28,4.7271,4.9246,4.671,4.8588,91669,0
2014-04-29,4.9152,4.9528,4.8495,4.887,78348,0
2014-04-30,4.84,5.0091,4.8023,4.9903,162316,0
2014-05-01,4.8588,5.0091,4.7742,4.9152,100768,0
2014-05-02,4.9433,5.0562,4.7271,4.793,69157,0
2014-05-05,4.7366,4.8588,4.7271,4.793,84996,0
2014-05-06,4.7648,4.793,4.6521,4.6991,89672,0
2014-05-07,4.6521,4.7366,4.5608,4.5861,88337,0
2014-05-08,4.6332,4.6802,4.4172,4.4172,52319,0
2014-05-09,4.3513,4.6616,4.3513,4.6332,62650,0
2014-05-12,4.671,5.0185,4.6145,4.9246,90818,0
2014-05-13,4.9246,5.01,4.8487,4.934,125368,0
2014-05-14,4.9055,5.0004,4.64,4.6494,84659,0
2014-05-15,4.6019,4.7158,4.5735,4.6208,87901,0
2014-05-16,4.6208,4.7392,4.6019,4.6778,62121,0
2014-05-19,4.6494,4.7823,4.6494,4.7442,35758,0
2014-05-20,4.7064,4.735,4.5735,4.6305,115808,0
2014-05-21,4.6494,4.6778,4.5356,4.6019,57639,0
2014-05-22,4.6115,4.7632,4.564,4.6875,38226,0
2014-05-23,4.7158,4.8866,4.7158,4.8487,56229,0
2014-05-27,4.8392,4.9815,4.8202,4.9722,67155,0
2014-05-28,4.9435,4.9435,4.8487,4.8772,39712,0
2014-05-29,4.9246,4.9246,4.7252,4.8202,11954,0
2014-05-30,4.7632,4.8392,4.6778,4.6875,101204,0
2014-06-02,4.6875,4.7727,4.5545,4.5735,68907,0
2014-06-03,4.545,4.7252,4.5356,4.5545,91808,0
2014-06-04,4.507,4.64,4.507,4.5925,56441,0
2014-06-05,4.5925,4.8392,4.564,4.8392,81644,0
2014-06-06,4.8772,4.9626,4.6968,4.8866,95215,0
2014-06-09,4.8866,5.029,4.8677,5.0194,49948,0
2014-06-10,4.9531,5.0858,4.9055,5.0383,33180,0
2014-06-11,4.9909,4.9909,4.8677,4.896,52340,0
2014-06-12,4.8582,4.896,4.8012,4.8107,33523,0
2014-06-13,4.8202,4.8772,4.7727,4.7917,37119,0
2014-06-16,4.7727,5.01,4.7727,4.9151,70728,0
2014-06-17,4.9435,5.1238,4.9055,5.1049,99038,0
2014-06-18,5.0858,5.1238,4.9531,5.1238,65759,0
2014-06-19,5.1714,5.1714,4.8298,4.9055,64689,0
2014-06-20,4.9055,4.9435,4.8392,4.9055,235606,0
2014-06-23,4.896,4.896,4.7632,4.8392,96507,0
2014-06-24,4.8107,4.9722,4.7442,4.7727,101049,0
2014-06-25,4.6115,4.6115,4.3552,4.5165,367003,0
2014-06-26,4.507,4.6115,4.4501,4.5261,212179,0
2014-06-27,4.4882,4.64,4.4501,4.5925,333688,0
2014-06-30,4.6115,4.6494,4.2509,4.3078,4095786,0
2014-07-01,4.507,4.5165,4.3459,4.4123,809323,0
2014-07-02,4.3836,4.5165,4.3742,4.4501,232595,0
2014-07-03,4.4974,4.564,4.4838,4.5356,78971,0
2014-07-07,4.5356,4.545,4.3505,4.3836,258076,0
2014-07-08,4.3459,4.3981,4.3174,4.3649,158236,0
2014-07-09,4.4025,4.4786,4.3174,4.3269,89634,0
2014-07-10,4.2034,4.3552,4.2034,4.2698,149831,0
2014-07-11,4.2415,4.3836,4.2415,4.3269,71598,0
2014-07-14,4.3742,4.4501,4.3363,4.4123,101871,0
2014-07-15,4.3932,4.3932,4.2698,4.3174,82981,0
2014-07-16,4.3174,4.4501,4.2983,4.3078,92927,0
2014-07-17,4.2698,4.3459,4.2602,4.2793,123952,0
2014-07-18,4.2602,4.3649,4.2602,4.3269,93325,0
2014-07-21,4.2698,4.3552,4.2602,4.2983,89806,0
2014-07-22,4.3174,4.4786,4.2889,4.3742,134142,0
2014-07-23,4.4025,4.4312,4.3459,4.3649,65672,0
2014-07-24,4.4217,4.4501,4.3269,4.3459,113193,0
2014-07-25,4.2793,4.3918,4.2793,4.2889,117135,0
2014-07-28,4.3174,4.3174,4.1845,4.2415,282280,0
2014-07-29,4.2509,4.2793,4.0896,4.0992,139592,0
2014-07-30,4.1559,4.1845,4.0706,4.1181,95098,0
2014-07-31,4.0706,4.1275,4.042,4.08,154038,0
2014-08-01,4.0992,4.137,4.061,4.0992,114026,0
2014-08-04,4.0992,4.2129,4.0896,4.1559,135505,0
2014-08-05,4.1466,4.3459,4.1086,4.232,159653,0
2014-08-06,4.228,4.2983,4.2157,4.2793,116658,0
2014-08-07,4.2983,4.3741,4.2793,4.3269,54712,0
2014-08-08,4.3269,4.5261,4.3269,4.507,82782,0
2014-08-11,4.5545,4.6305,4.4882,4.5356,54197,0
2014-08-12,4.4974,4.5545,4.4217,4.4312,89128,0
2014-08-13,4.4312,4.4974,4.4184,4.4407,35893,0
2014-08-14,4.4467,4.5735,4.4467,4.5735,72010,0
2014-08-15,4.6494,4.8298,4.545,4.6968,153225,0
2014-08-18,4.7727,4.8202,4.7064,4.8202,71827,0
2014-08-19,4.8202,4.934,4.7252,4.9151,110888,0
2014-08-20,4.896,4.9055,4.7823,4.896,87468,0
2014-08-21,4.8677,4.8677,4.7687,4.8582,63204,0
2014-08-22,4.8298,4.896,4.8202,4.8298,43869,0
2014-08-25,4.8487,4.9246,4.8487,4.9246,65280,0
2014-08-26,4.9151,4.9614,4.8772,4.9055,53757,0
2014-08-27,4.934,4.9435,4.896,4.9055,43129,0
2014-08-28,4.896,4.9815,4.8487,4.9626,57610,0
2014-08-29,4.9626,4.9722,4.9055,4.9531,63119,0
2014-09-02,4.9626,5.1143,4.9531,5.1143,139426,0
2014-09-03,5.1238,5.1523,5.0101,5.1332,122005,0
2014-09-04,5.1238,5.1998,5.0858,5.1903,113008,0
2014-09-05,5.1903,5.38,5.0858,5.3609,112627,0
2014-09-08,5.38,5.38,5.2093,5.2662,66589,0
2014-09-09,5.2662,5.2662,5.067,5.0858,61438,0
2014-09-10,5.0955,5.1332,5.048,5.1332,45806,0
2014-09-11,5.0858,5.2566,5.0858,5.2566,52599,0
2014-09-12,5.2376,5.2376,5.0955,5.1238,79159,0
2014-09-15,5.0955,5.0955,4.9531,4.9909,110346,0
2014-09-16,4.9909,5.0575,4.9722,5.0575,109588,0
2014-09-17,5.029,5.1998,5.029,5.067,84813,0
2014-09-18,5.0765,5.1143,5.0194,5.0765,99844,0
2014-09-19,5.0955,5.1998,4.934,5.1714,192560,0
2014-09-22,5.1143,5.1143,4.9531,4.9626,62915,0
2014-09-23,4.934,4.9722,4.8202,4.8298,92389,0
2014-09-24,4.8487,4.8866,4.6875,4.8107,91442,0
2014-09-25,4.7442,4.7727,4.6494,4.6589,62498,0
2014-09-26,4.7064,4.7064,4.6019,4.6305,31553,0
2014-09-29,4.564,4.6208,4.5356,4.545,39397,0
2014-09-30,4.545,4.5545,4.4217,4.4312,115824,0
2014-10-01,4.4501,4.4692,4.3552,4.3649,83275,0
2014-10-02,4.3836,4.6208,4.3364,4.5925,72305,0
2014-10-03,4.6589,4.6778,4.5925,4.6494,44266,0
2014-10-06,4.6494,4.6968,4.4882,4.564,41613,0
2014-10-07,4.5545,4.583,4.4882,4.507,78135,0
2014-10-08,4.4786,4.7917,4.4786,4.7538,74094,0
2014-10-09,4.7442,4.7632,4.5545,4.6019,71074,0
2014-10-10,4.545,4.7538,4.4882,4.6019,58387,0
2014-10-13,4.6115,4.6968,4.4692,4.6875,88067,0
2014-10-14,4.7823,4.8392,4.6305,4.7064,108918,0
2014-10-15,4.6305,4.9246,4.6115,4.9055,66397,0
2014-10-16,4.8298,4.9722,4.64,4.6875,116220,0
2014-10-17,4.7727,4.7727,4.6019,4.6019,54197,0
2014-10-20,4.564,4.6968,4.564,4.6494,46407,0
2014-10-21,4.6684,4.7252,4.6493,4.6684,24797,0
2014-10-22,4.6684,4.6875,4.545,4.5735,54294,0
2014-10-23,4.64,4.7917,4.6305,4.7538,94985,0
2014-10-24,4.7823,4.8677,4.7158,4.7727,29897,0
2014-10-27,4.7064,4.8392,4.583,4.6684,63513,0
2014-10-28,4.7158,4.9722,4.6875,4.9246,110418,0
2014-10-29,4.9151,4.934,4.7632,4.8012,78262,0
2014-10-30,5.029,5.2188,4.8866,5.1949,162212,0
2014-10-31,5.3516,5.4085,4.9909,5.399,203898,0
2014-11-03,5.4181,5.4181,5.1049,5.2282,90676,0
2014-11-04,5.2188,5.2662,5.0955,5.1714,59355,0
2014-11-05,5.2851,5.3136,5.0858,5.3041,113415,0
2014-11-06,5.2947,5.3136,5.1807,5.2756,88258,0
2014-11-07,5.2756,5.3041,5.067,5.2093,84620,0
2014-11-10,5.2189,5.2858,5.0368,5.2762,65502,0
2014-11-11,5.2379,5.3241,5.1325,5.1325,60117,0
2014-11-12,5.1325,5.3241,5.0465,5.3241,36442,0
2014-11-13,5.3146,5.3529,5.2475,5.3433,43749,0
2014-11-14,5.3624,5.3624,5.2571,5.2571,56400,0
2014-11-17,5.2571,5.3146,5.0273,5.0465,50796,0
2014-11-18,5.0847,5.1901,5.0752,5.1804,43708,0
2014-11-19,5.1518,5.1518,4.9315,5.0177,65709,0
2014-11-20,4.9794,5.123,4.9794,5.123,33550,0
2014-11-21,5.1804,5.1804,4.9315,4.9507,39873,0
2014-11-24,4.9794,5.0368,4.9411,5.0368,38229,0
2014-11-25,5.056,5.056,4.9123,4.9507,20846,0
2014-11-26,4.9028,4.9123,4.7974,4.8837,34230,0
2014-11-28,4.8645,4.9315,4.7784,4.7974,39411,0
2014-12-01,4.7784,4.7974,4.6443,4.6635,63755,0
2014-12-02,4.6921,4.8454,4.6825,4.8454,43103,0
2014-12-03,4.8262,4.9123,4.7879,4.8645,54243,0
2014-12-04,4.8837,4.9794,4.7974,4.8645,45021,0
2014-12-05,4.8357,4.9315,4.8357,4.8837,67949,0
2014-12-08,4.8837,4.9411,4.7879,4.7879,38701,0
2014-12-09,4.7496,4.9411,4.7017,4.9315,50062,0
2014-12-10,4.8933,4.8933,4.6825,4.7017,47660,0
2014-12-11,4.8933,5.1278,4.7304,4.7879,97375,0
2014-12-12,4.7113,4.8933,4.6825,4.7113,81248,0
2014-12-15,4.7113,4.8837,4.673,4.7496,45669,0
2014-12-16,4.74,4.9315,4.74,4.74,73700,0
2014-12-17,4.74,4.9986,4.74,4.989,73639,0
2014-12-18,5.0465,5.056,4.9411,5.0082,78089,0
2014-12-19,4.989,5.0273,4.9028,4.9028,235899,0
2014-12-22,4.8837,5.0752,4.8837,5.0273,71378,0
2014-12-23,5.0177,5.171,4.899,5.1422,110374,0
2014-12-24,5.1804,5.2475,5.0848,5.1901,29404,0
2014-12-26,5.2475,5.256,5.0273,5.0656,32176,0
2014-12-29,5.0752,5.2093,5.0465,5.2093,43261,0
2014-12-30,5.1613,5.2093,5.1135,5.1422,16296,0
2014-12-31,5.1804,5.1804,4.9986,5.0368,45660,0
2015-01-02,5.0752,5.1518,5.0283,5.123,42306,0
2015-01-05,5.0944,5.1892,5.0273,5.056,67023,0
2015-01-06,5.0656,5.0752,4.9986,5.0273,55462,0
2015-01-07,5.0752,5.0944,5.0273,5.056,31355,0
2015-01-08,5.1135,5.171,5.0273,5.171,33089,0
2015-01-09,5.1518,5.1518,5.0752,5.0847,12599,0
2015-01-12,5.0847,5.1613,5.0752,5.1039,43528,0
2015-01-13,5.171,5.1997,5.0656,5.0944,140849,0
2015-01-14,5.0752,5.2379,5.0752,5.2093,55394,0
2015-01-15,5.1325,5.2379,5.0752,5.0752,52023,0
2015-01-16,5.0752,5.168,5.0752,5.123,121378,0
2015-01-20,5.1613,5.1613,5.0752,5.1039,41634,0
2015-01-21,5.0944,5.1422,5.0752,5.1039,40058,0
2015-01-22,5.0944,5.2475,5.0752,5.2475,58400,0
2015-01-23,5.1804,5.2571,5.171,5.1997,44110,0
2015-01-26,5.1997,5.2571,5.1422,5.1997,36051,0
2015-01-27,5.171,5.2667,5.1135,5.123,55848,0
2015-01-28,5.123,5.123,4.9123,5.0273,97693,0
2015-01-29,5.0273,5.1804,5.0177,5.1518,72739,0
2015-01-30,5.0847,5.123,4.9411,4.989,87522,0
2015-02-02,5.0368,5.0752,4.9411,5.0082,66842,0
2015-02-03,5.056,5.1901,5.0368,5.1804,76881,0
2015-02-04,5.1901,5.2189,5.0847,5.171,55639,0
2015-02-05,5.1997,5.3146,5.1997,5.305,60433,0
2015-02-06,5.305,5.4487,5.302,5.3338,63458,0
2015-02-09,5.2762,5.4391,5.1901,5.3146,41989,0
2015-02-10,5.3816,5.3816,5.1325,5.2093,43065,0
2015-02-11,5.1997,5.3529,5.1613,5.171,19168,0
2015-02-12,5.2189,5.2955,5.1997,5.2284,25752,0
2015-02-13,5.2189,5.2667,5.1613,5.2284,30965,0
2015-02-17,5.2475,5.2762,5.1518,5.2284,79314,0
2015-02-18,5.1997,5.2571,5.0847,5.2379,47734,0
2015-02-19,5.2189,5.2189,5.171,5.1997,38870,0
2015-02-20,5.2189,5.2189,5.1135,5.123,36849,0
2015-02-23,5.1135,5.1135,5.0082,5.0273,42475,0
2015-02-24,4.8549,5.0847,4.8549,5.0656,38930,0
2015-02-25,5.0656,5.123,4.8933,4.9699,50892,0
2015-02-26,4.922,4.9602,4.7784,4.7879,53653,0
2015-02-27,4.7784,4.8166,4.74,4.7688,39278,0
2015-03-02,4.7496,4.807,4.5389,4.5678,85110,0
2015-03-03,4.5581,4.7304,4.5485,4.6251,50544,0
2015-03-04,4.6251,4.7304,4.6059,4.6251,89602,0
2015-03-05,4.6443,4.6921,4.5581,4.6825,50857,0
2015-03-06,4.6251,4.6921,4.5581,4.6156,54198,0
2015-03-09,4.6443,4.7784,4.6443,4.7304,57124,0
2015-03-10,4.6635,4.7592,4.6251,4.7113,86885,0
2015-03-11,4.6635,4.7209,4.4528,4.472,87721,0
2015-03-12,4.5293,4.7688,4.5293,4.74,63180,0
2015-03-13,4.7113,4.7496,4.6443,4.7304,32895,0
2015-03-16,4.7496,4.807,4.7017,4.7974,40728,0
2015-03-17,4.7879,4.8933,4.7879,4.8454,62449,0
2015-03-18,4.8357,4.9123,4.74,4.8837,35715,0
2015-03-19,4.8837,4.9123,4.8549,4.9028,31434,0
2015-03-20,4.9123,4.989,4.7879,4.8166,143591,0
2015-03-23,4.8166,4.8933,4.7592,4.7784,43338,0
2015-03-24,4.74,4.7974,4.6538,4.7688,40414,0
2015-03-25,4.74,4.7784,4.5581,4.5581,49395,0
2015-03-26,4.5485,4.74,4.4048,4.5964,47411,0
2015-03-27,4.5867,4.6347,4.5581,4.6059,35612,0
2015-03-30,4.6538,4.6921,4.6059,4.6538,115290,0
2015-03-31,4.6156,4.6538,4.6059,4.6443,149191,0
2015-04-01,4.6443,4.7592,4.6059,4.7209,66105,0
2015-04-02,4.7304,4.8741,4.7209,4.8549,44278,0
2015-04-06,4.6347,4.8933,4.6347,4.8549,31538,0
2015-04-07,4.8454,4.8549,4.6825,4.7017,102531,0
2015-04-08,4.673,4.8454,4.673,4.807,37804,0
2015-04-09,4.7496,4.8166,4.6825,4.74,34534,0
2015-04-10,4.7879,4.7974,4.6635,4.7592,82291,0
2015-04-13,4.7879,4.7879,4.6635,4.7496,50231,0
2015-04-14,4.7974,4.8454,4.6538,4.7688,55871,0
2015-04-15,4.7688,4.8741,4.7075,4.7113,80675,0
2015-04-16,4.7017,4.7974,4.6921,4.74,59986,0
2015-04-17,4.7113,4.74,4.6059,4.6251,70072,0
2015-04-20,4.6347,4.8357,4.6347,4.807,72672,0
2015-04-21,4.8454,4.8454,4.7784,4.7879,26848,0
2015-04-22,4.7879,4.8262,4.7784,4.807,53928,0
2015-04-23,4.8166,4.8262,4.7304,4.7784,51902,0
2015-04-24,4.7879,4.8357,4.7592,4.8262,43700,0
2015-04-27,4.8166,4.8741,4.74,4.8262,84275,0
2015-04-28,4.807,4.8454,4.74,4.7784,151971,0
2015-04-29,4.7592,4.7879,4.6635,4.6921,46263,0
2015-04-30,4.6443,4.6921,4.4622,4.5101,178680,0
2015-05-01,4.5101,4.5293,4.4048,4.4528,89497,0
2015-05-04,4.5006,4.5678,4.4048,4.5101,157689,0
2015-05-05,4.5964,4.6635,4.3091,4.3379,219094,0
2015-05-06,4.3665,4.4863,4.1943,4.2229,307912,0
2015-05-07,4.2133,4.2421,4.1367,4.1655,169571,0
2015-05-08,4.2133,4.2133,4.0123,4.0792,98268,0
2015-05-11,4.0506,4.3857,4.0506,4.2611,146724,0
2015-05-12,4.2133,4.2133,4.0697,4.0792,136809,0
2015-05-13,4.2037,4.29,4.1367,4.2708,162437,0
2015-05-14,4.3091,4.4432,4.2516,4.3953,209801,0
2015-05-15,4.3379,4.5199,4.3379,4.4241,175428,0
2015-05-18,4.4241,4.5293,4.3953,4.4048,170053,0
2015-05-19,4.3275,4.5211,4.308,4.3177,189010,0
2015-05-20,4.3564,4.3564,4.0854,4.1047,208206,0
2015-05-21,4.095,4.2694,4.0564,4.2113,172398,0
2015-05-22,4.1919,4.3661,4.1822,4.279,207519,0
2015-05-26,4.2694,4.3614,4.2403,4.2888,207395,0
2015-05-27,4.3177,4.4533,4.2694,4.4436,152463,0
2015-05-28,4.4339,4.4919,4.4048,4.4533,159609,0
2015-05-29,4.4243,4.4728,4.3661,4.4145,192749,0
2015-06-01,4.4629,4.5693,4.4243,4.4436,478916,0
2015-06-02,4.4048,4.4823,4.3855,4.4339,538687,0
2015-06-03,4.4436,4.5017,4.4243,4.4533,797126,0
2015-06-04,4.4145,4.6372,4.4145,4.5113,238610,0
2015-06-05,4.5501,4.6469,4.4823,4.6372,214027,0
2015-06-08,4.6082,4.763,4.5501,4.6662,270839,0
2015-06-09,4.6565,4.6953,4.6082,4.6177,115272,0
2015-06-10,4.6372,4.7146,4.6082,4.6372,216644,0
2015-06-11,4.6469,4.6469,4.5888,4.5888,482676,0
2015-06-12,4.6082,4.6469,4.5211,4.6177,243570,0
2015-06-15,4.676,4.676,4.4919,4.5986,386013,0
2015-06-16,4.5598,4.6857,4.5113,4.6276,184071,0
2015-06-17,4.6177,4.6469,4.5113,4.5986,155975,0
2015-06-18,4.5986,4.8115,4.5404,4.7921,240678,0
2015-06-19,4.7534,4.8309,4.705,4.7825,290982,0
2015-06-22,4.7825,4.8309,4.6276,4.705,173535,0
2015-06-23,4.6953,4.8211,4.6469,4.7825,132018,0
2015-06-24,4.7341,4.7825,4.6177,4.6662,233549,0
2015-06-25,4.7146,4.8405,4.6276,4.7921,676272,0
2015-06-26,4.8211,4.8405,4.5501,4.6082,5064029,0
2015-06-29,4.5501,4.6372,4.3952,4.4243,181179,0
2015-06-30,4.4728,4.4823,4.3661,4.4339,156861,0
2015-07-01,4.5017,4.5598,4.3855,4.4145,88421,0
2015-07-02,4.4145,4.4629,4.3275,4.3855,110422,0
2015-07-06,4.3661,4.4048,4.2984,4.3468,121164,0
2015-07-07,4.3564,4.4243,4.279,4.3952,89970,0
2015-07-08,4.3275,4.4048,4.221,4.308,158868,0
2015-07-09,4.4048,4.4145,4.25,4.2595,97613,0
2015-07-10,4.2984,4.3468,4.1919,4.2595,99266,0
2015-07-13,4.2888,4.4145,4.2403,4.279,96064,0
2015-07-14,4.308,4.3177,4.2313,4.2694,61262,0
2015-07-15,4.2595,4.3468,4.1435,4.1725,94646,0
2015-07-16,4.1338,4.2016,4.1338,4.1629,64043,0
2015-07-17,4.1435,4.2403,4.0564,4.1629,134800,0
2015-07-20,4.1531,4.1629,4.1144,4.1241,86768,0
2015-07-21,4.1435,4.1435,4.0564,4.0564,79329,0
2015-07-22,4.0466,4.1241,4.0466,4.1144,49271,0
2015-07-23,4.1435,4.2403,4.1047,4.1435,136763,0
2015-07-24,4.1435,4.1531,4.0564,4.1047,92655,0
2015-07-27,4.0466,4.1241,4.0273,4.0466,86870,0
2015-07-28,4.066,4.066,4.0177,4.0177,43280,0
2015-07-29,4.066,4.1047,3.9982,4.066,47387,0
2015-07-30,4.0854,4.1241,4.0273,4.1047,12705,0
2015-07-31,4.1144,4.3468,4.1047,4.2984,53300,0
2015-08-03,4.3275,4.4048,4.308,4.308,44477,0
2015-08-04,4.3177,4.3564,4.1725,4.2595,70860,0
2015-08-05,4.5211,4.5211,4.3371,4.4436,90074,0
2015-08-06,4.4145,4.5501,4.3371,4.5211,39490,0
2015-08-07,4.4728,4.6953,4.4728,4.6953,91210,0
2015-08-10,4.5792,4.7244,4.5113,4.7244,101332,0
2015-08-11,4.7341,4.7921,4.5792,4.763,55237,0
2015-08-12,4.705,4.7341,4.5211,4.6372,129429,0
2015-08-13,4.6276,4.6953,4.5598,4.6662,50201,0
2015-08-14,4.6469,4.6469,4.5113,4.5307,28302,0
2015-08-17,4.5017,4.8017,4.4919,4.6276,121681,0
2015-08-18,4.5888,4.5986,4.4919,4.5211,35017,0
2015-08-19,4.4823,4.5501,4.4243,4.4919,19110,0
2015-08-20,4.4728,4.5501,4.4629,4.5017,12189,0
2015-08-21,4.4823,4.4823,4.279,4.3855,36877,0
2015-08-24,4.2403,4.3177,4.1144,4.2306,66355,0
2015-08-25,4.2113,4.3371,3.9692,4.0758,92346,0
2015-08-26,4.1725,4.5307,4.0466,4.1629,65179,0
2015-08-27,4.1629,4.2113,4.1241,4.1919,27476,0
2015-08-28,4.2016,4.2403,4.1435,4.2113,27993,0
2015-08-31,4.2113,4.2595,4.1629,4.2306,47206,0
2015-09-01,4.1435,4.2595,4.1435,4.1919,44520,0
2015-09-02,4.2113,4.2306,4.1629,4.1919,56089,0
2015-09-03,4.221,4.279,4.1629,4.2016,47619,0
2015-09-04,4.1629,4.221,4.1047,4.1919,67969,0
2015-09-08,4.25,4.2595,4.1241,4.2113,91210,0
2015-09-09,4.2306,4.2306,4.0758,4.1144,116207,0
2015-09-10,4.066,4.1241,4.066,4.0854,82735,0
2015-09-11,4.066,4.066,3.979,4.037,26960,0
2015-09-14,4.0564,4.0564,3.9402,4.0079,37806,0
2015-09-15,4.0177,4.037,3.9886,3.9982,11363,0
2015-09-16,4.0177,4.0273,3.9402,3.9498,54437,0
2015-09-17,3.9306,3.979,3.8724,3.9208,81520,0
2015-09-18,3.8821,3.9111,3.7175,3.8531,112281,0
2015-09-21,3.8821,4.1047,3.8821,4.0758,118170,0
2015-09-22,3.9982,4.0273,3.8821,3.9015,51957,0
2015-09-23,3.9306,4.2499,3.8821,3.9886,93556,0
2015-09-24,3.9498,3.9498,3.8821,3.9015,38676,0
2015-09-25,3.9402,4.0854,3.8821,3.9982,166718,0
2015-09-28,3.979,4.095,3.8918,3.9595,50457,0
2015-09-29,3.9692,3.9886,3.9111,3.9692,22621,0
2015-09-30,3.9886,4.0466,3.9402,3.9982,29852,0
2015-10-01,4.037,4.0466,3.9595,4.0177,102985,0
2015-10-02,3.9208,4.037,3.7949,3.9982,69415,0
2015-10-05,4.0079,4.1047,4.0079,4.037,73952,0
2015-10-06,3.9982,4.2306,3.9982,4.2113,55572,0
2015-10-07,4.25,4.4048,4.2306,4.3468,78944,0
2015-10-08,4.3661,4.5017,4.308,4.4145,53093,0
2015-10-09,4.3759,4.4436,4.2984,4.3564,39872,0
2015-10-12,4.3855,4.4243,4.269,4.3759,32894,0
2015-10-13,4.3855,4.3952,4.2984,4.3371,16218,0
2015-10-14,4.308,4.308,4.2403,4.2595,23964,0
2015-10-15,4.308,4.3952,4.25,4.3759,68588,0
2015-10-16,4.3952,4.4339,4.3661,4.4339,29852,0
2015-10-19,4.3855,4.4243,4.3855,4.4145,16513,0
2015-10-20,4.4145,4.4919,4.3759,4.4048,53000,0
2015-10-21,4.3855,4.4339,4.221,4.2595,33881,0
2015-10-22,4.2888,4.3177,4.1531,4.1725,13738,0
2015-10-23,4.1822,4.279,4.1435,4.25,35637,0
2015-10-26,4.2694,4.2694,4.0564,4.1047,27372,0
2015-10-27,4.0854,4.0854,3.9111,3.9692,94928,0
2015-10-28,3.9692,4.1241,3.9692,4.0854,28511,0
2015-10-29,4.037,4.1144,3.9595,4.0564,32744,0
2015-10-30,4.0177,4.066,3.9498,3.9982,112591,0
2015-11-02,4.0177,4.0311,3.9982,4.0273,33568,0
2015-11-03,3.9886,4.0564,3.9595,4.0079,21254,0
2015-11-04,4.0177,4.0273,3.9402,4.0177,43509,0
2015-11-05,3.7756,3.8626,3.3302,3.766,203285,0
2015-11-06,3.7562,4.0079,3.6013,3.9692,114865,0
2015-11-09,3.636,4.1162,3.636,4.1064,94162,0
2015-11-10,4.0672,4.0672,3.734,3.7928,87036,0
2015-11-11,3.7928,3.9301,3.7536,3.8516,54180,0
2015-11-12,3.8223,3.9104,3.7242,3.8223,80608,0
2015-11-13,3.8026,3.8026,3.5771,3.6262,132544,0
2015-11-16,3.6262,3.6752,3.4988,3.538,191010,0
2015-11-17,3.5086,3.5674,3.4302,3.4792,149583,0
2015-11-18,3.5478,3.6556,3.4792,3.5478,118871,0
2015-11-19,3.5282,3.587,3.5282,3.5771,32142,0
2015-11-20,3.5576,3.6556,3.5282,3.6164,49997,0
2015-11-23,3.6458,3.6458,3.5576,3.5968,24591,0
2015-11-24,3.5674,3.6164,3.538,3.6067,58772,0
2015-11-25,3.5968,3.6262,3.538,3.5968,56630,0
2015-11-27,3.5674,3.6556,3.5674,3.6067,19183,0
2015-11-30,3.6654,3.6654,3.538,3.5576,77241,0
2015-12-01,3.5771,3.6752,3.5282,3.5282,202274,0
2015-12-02,3.5282,3.538,3.4693,3.4988,72424,0
2015-12-03,3.4988,3.5576,3.4792,3.5184,83393,0
2015-12-04,3.5282,3.5968,3.5086,3.5576,32346,0
2015-12-07,3.5576,3.5968,3.5282,3.587,63057,0
2015-12-08,3.538,3.6164,3.4988,3.5771,47680,0
2015-12-09,3.5771,3.6164,3.538,3.5771,67751,0
2015-12-10,3.5674,3.5968,3.4988,3.5184,74282,0
2015-12-11,3.5184,3.587,3.4596,3.4792,101627,0
2015-12-14,3.4988,3.4988,3.3714,3.4302,348679,0
2015-12-15,3.4302,3.4302,3.2636,3.342,195907,0
2015-12-16,3.3518,3.3812,3.3224,3.3518,104280,0
2015-12-17,3.391,3.44,3.3322,3.3518,131217,0
2015-12-18,3.391,3.391,3.2832,3.3518,206825,0
2015-12-21,3.3812,3.3812,3.2342,3.293,114382,0
2015-12-22,3.2832,3.3322,3.2342,3.3322,261433,0
2015-12-23,3.3322,3.3812,3.2832,3.3224,219171,0
2015-12-24,3.3028,3.3322,3.2636,3.293,37095,0
2015-12-28,3.2636,3.3125,3.1459,3.1754,214619,0
2015-12-29,3.1754,3.2244,3.0969,3.1362,159447,0
2015-12-30,3.1166,3.1362,3.0676,3.0969,196633,0
2015-12-31,3.0676,3.1166,2.9891,3.0382,311084,0
2016-01-04,2.999,3.048,2.9696,3.0284,131228,0
2016-01-05,3.0381,3.0431,2.9793,2.9891,235974,0
2016-01-06,2.9891,3.1459,2.9891,3.1263,147953,0
2016-01-07,3.0578,3.0676,2.8813,3.0088,143039,0
2016-01-08,3.1362,3.1362,2.9793,3.0578,116442,0
2016-01-11,3.0871,3.1362,2.901,2.9402,129776,0
2016-01-12,2.9696,2.9696,2.8422,2.8618,186402,0
2016-01-13,2.8912,2.9303,2.6951,2.705,167290,0
2016-01-14,2.7246,2.8324,2.7246,2.7442,81472,0
2016-01-15,2.705,2.7147,2.6168,2.705,42642,0
2016-01-19,2.705,2.7637,2.6461,2.6756,105198,0
2016-01-20,2.6559,2.6951,2.5579,2.6069,101818,0
2016-01-21,2.5873,2.7344,2.5873,2.6756,58932,0
2016-01-22,2.7147,2.8618,2.6854,2.7932,78333,0
2016-01-25,2.8029,2.8813,2.7735,2.7932,48767,0
2016-01-26,2.8225,2.8324,2.7932,2.7932,49330,0
2016-01-27,2.8029,2.852,2.7932,2.7932,42028,0
2016-01-28,2.8324,2.8422,2.7147,2.7246,21232,0
2016-01-29,2.7344,2.8912,2.7344,2.8422,66338,0
2016-02-01,2.852,3.0088,2.8201,2.9696,58847,0
2016-02-02,2.9303,3.0381,2.8618,2.9793,37968,0
2016-02-03,2.9696,3.0185,2.901,2.9598,109734,0
2016-02-04,2.9598,3.1068,2.95,3.0676,204818,0
2016-02-05,3.0676,3.1263,2.9793,3.0676,108358,0
2016-02-08,3.0381,3.0381,2.95,3.0185,99085,0
2016-02-09,2.999,3.0676,2.9598,3.0284,137380,0
2016-02-10,2.999,3.0578,2.8128,2.8128,130373,0
2016-02-11,2.7932,2.8618,2.7539,2.8029,111339,0
2016-02-12,2.8422,2.9107,2.8324,2.8618,40077,0
2016-02-16,2.8618,2.95,2.8225,2.852,76540,0
2016-02-17,2.852,2.9206,2.8324,2.8324,51052,0
2016-02-18,2.8324,2.901,2.7834,2.8813,91473,0
2016-02-19,2.852,2.9353,2.8225,2.8715,174017,0
2016-02-22,2.8715,2.9793,2.8715,2.9598,33628,0
2016-02-23,2.9598,2.9599,2.9206,2.9303,6709,0
2016-02-24,2.8912,2.9891,2.8715,2.8912,43154,0
2016-02-25,3.0578,3.1852,3.0518,3.1754,28891,0
2016-02-26,3.244,3.5282,3.2244,3.4988,83556,0
2016-02-29,3.4988,3.7928,3.4988,3.5478,54360,0
2016-03-01,3.5771,3.6654,3.4792,3.5674,67548,0
2016-03-02,3.6067,3.6067,3.4792,3.5086,25422,0
2016-03-03,3.5086,3.8516,3.5086,3.8026,89243,0
2016-03-04,3.7732,3.7732,3.6262,3.6752,52386,0
2016-03-07,3.6849,3.8319,3.6849,3.734,36011,0
2016-03-08,3.7046,3.8026,3.6458,3.783,46489,0
2016-03-09,3.783,3.9301,3.6561,3.6899,42416,0
2016-03-10,3.6948,3.7536,3.6262,3.7145,23378,0
2016-03-11,3.7242,3.8908,3.7242,3.8026,21917,0
2016-03-14,3.8418,3.8712,3.7536,3.7732,31888,0
2016-03-15,3.8223,3.8223,3.7145,3.7242,22077,0
2016-03-16,3.7145,3.7928,3.636,3.7634,26299,0
2016-03-17,3.7438,3.9006,3.7438,3.8908,69627,0
2016-03-18,3.8712,3.9202,3.7928,3.8908,109022,0
2016-03-21,3.8516,4.0379,3.8516,3.9888,112826,0
2016-03-22,3.9594,4.0379,3.881,3.9594,31945,0
2016-03-23,3.9398,3.9398,3.8712,3.8712,35897,0
2016-03-24,3.8712,3.9202,3.8418,3.8908,73656,0
2016-03-28,3.8712,3.9791,3.8418,3.9104,51249,0
2016-03-29,3.9202,3.9301,3.8908,3.9104,72825,0
2016-03-30,3.9202,3.9301,3.9104,3.9301,79655,0
2016-03-31,3.9202,3.9301,3.881,3.881,45042,0
2016-04-01,3.8712,3.9301,3.8712,3.9104,52494,0
2016-04-04,3.9301,4.224,3.9006,4.1653,119954,0
2016-04-05,4.1849,4.2632,4.028,4.2535,92452,0
2016-04-06,4.2632,4.7043,4.175,4.4593,173711,0
2016-04-07,4.4788,4.4788,4.2828,4.3613,123654,0
2016-04-08,4.4103,4.5377,4.3515,4.4494,64641,0
2016-04-11,4.4298,4.6356,4.4298,4.5866,80150,0
2016-04-12,4.5671,4.6847,4.5671,4.6161,100157,0
2016-04-13,4.6552,4.714,4.4396,4.6062,153219,0
2016-04-14,4.5769,4.6749,4.5769,4.6062,104728,0
2016-04-15,4.6062,4.7533,4.6062,4.7337,112700,0
2016-04-18,4.7043,4.7533,4.7043,4.7337,126020,0
2016-04-19,4.7533,4.7533,4.7043,4.7337,118765,0
2016-04-20,4.7533,4.763,4.724,4.7533,91535,0
2016-04-21,4.7533,4.7533,4.665,4.724,117175,0
2016-04-22,4.7434,4.763,4.724,4.7434,141499,0
2016-04-25,4.7533,4.763,4.7434,4.7533,115585,0
2016-04-26,4.7533,4.763,4.7141,4.7533,181675,0
2016-04-27,4.7434,4.7533,4.7434,4.7434,108268,0
2016-04-28,4.7434,4.7728,4.665,4.7728,122269,0
2016-04-29,4.7533,4.763,4.7434,4.763,154341,0
2016-05-02,4.7533,4.7533,4.7337,4.7434,155019,0
2016-05-03,4.7434,4.7533,4.6749,4.7434,91604,0
2016-05-04,4.9296,5.3315,4.8318,4.9396,504496,0
2016-05-05,4.9884,5.4982,4.9884,5.3805,284626,0
2016-05-06,5.3805,5.5176,5.3708,5.4295,894824,0
2016-05-09,5.4883,5.5176,5.4295,5.4883,379813,0
2016-05-10,5.5176,5.8706,5.4883,5.802,408741,0
2016-05-11,5.8313,6.0862,5.7431,5.7823,709804,0
2016-05-12,5.8901,6.0959,5.8313,5.9881,321400,0
2016-05-13,6.0273,6.0665,5.8901,5.8999,223782,0
2016-05-16,5.7628,6.0568,5.7628,5.9881,435725,0
2016-05-17,6.0276,6.0672,5.8893,5.9189,176841,0
2016-05-18,5.9585,5.9881,5.7609,5.83,252627,0
2016-05-19,5.7609,5.84,5.7411,5.8102,188407,0
2016-05-20,5.7905,6.0376,5.6522,6.0178,241601,0
2016-05-23,5.8893,6.0376,5.8794,6.0376,280103,0
2016-05-24,6.0474,6.1561,5.9585,6.1265,379984,0
2016-05-25,6.1957,6.363,6.1759,6.2747,243273,0
2016-05-26,6.2846,6.2846,6.1166,6.255,182591,0
2016-05-27,6.3044,6.3092,6.1561,6.245,167198,0
2016-05-31,6.3241,6.3587,6.2747,6.3241,345534,0
2016-06-01,6.4229,6.4229,6.2352,6.3142,315333,0
2016-06-02,6.3142,6.334,6.2747,6.3044,343076,0
2016-06-03,6.255,6.3221,6.1759,6.2352,128059,0
2016-06-06,6.1265,6.3241,5.8893,6.2648,342179,0
2016-06-07,6.2648,6.3241,6.2154,6.2154,165778,0
2016-06-08,6.255,6.3044,6.1759,6.2698,130606,0
2016-06-09,6.2253,6.255,6.0622,6.1166,89868,0
2016-06-10,6.1166,6.1166,5.9387,6.0276,117713,0
2016-06-13,5.9585,5.9683,5.662,5.751,271427,0
2016-06-14,5.7905,5.9437,5.7015,5.9289,280817,0
2016-06-15,5.8992,5.9881,5.8596,5.9091,155039,0
2016-06-16,5.8992,5.9487,5.7905,5.9091,156044,0
2016-06-17,5.8696,5.9091,5.8102,5.8794,98791,0
2016-06-20,5.9189,5.9683,5.84,5.9189,267301,0
2016-06-21,5.8794,5.998,5.7411,5.8596,133255,0
2016-06-22,5.8696,5.9387,5.8442,5.9189,219450,0
2016-06-23,5.998,6.3241,5.8552,6.2352,557140,0
2016-06-24,5.9683,6.1463,5.4545,5.6807,482994,0
2016-06-27,5.751,5.9289,5.588,5.751,324879,0
2016-06-28,5.8202,6.1265,5.7411,5.84,240546,0
2016-06-29,5.9091,6.2253,5.84,5.9881,255683,0
2016-06-30,5.998,6.2648,5.8696,6.1857,229050,0
2016-07-01,6.1857,6.3142,6.087,6.2352,126189,0
2016-07-05,6.1363,6.2944,6.1067,6.1957,186929,0
2016-07-06,6.245,7.3221,6.1363,7.2529,2018934,0
2016-07-07,7.2727,7.2925,6.4405,6.5514,697843,0
2016-07-08,6.6996,6.9466,6.6205,6.8281,216648,0
2016-07-11,6.9466,6.9526,6.7194,6.8083,244448,0
2016-07-12,6.9664,7.4012,6.917,7.3518,580468,0
2016-07-13,7.3221,7.3221,7.0059,7.0949,457196,0
2016-07-14,7.1542,7.2727,7.0554,7.0849,230559,0
2016-07-15,7.1739,7.2629,6.996,7.2134,151901,0
2016-07-18,7.1344,7.3398,7.1047,7.164,268514,0
2016-07-19,7.1245,7.1542,6.996,7.0652,184276,0
2016-07-20,7.0455,7.0849,6.8083,7.0553,357698,0
2016-07-21,6.9762,7.2134,6.9762,7.1442,399540,0
2016-07-22,7.164,7.2094,7.0751,7.0949,213525,0
2016-07-25,7.0257,7.0355,6.8675,6.9071,252458,0
2016-07-26,7.332,8.1423,7.1838,7.8952,1431606,0
2016-07-27,7.9051,8.2708,7.8558,8.2411,549677,0
2016-07-28,8.2115,8.2856,8.083,8.2312,227815,0
2016-07-29,8.2015,8.4783,8.1819,8.3893,400626,0
2016-08-01,8.4486,8.7006,8.3004,8.5276,348691,0
2016-08-02,8.5276,8.6463,8.083,8.1917,327110,0
2016-08-03,8.1126,8.3004,8.083,8.2905,412402,0
2016-08-04,8.9624,9.2688,8.3004,8.5573,781228,0
2016-08-05,8.577,8.9526,8.4881,8.6265,262526,0
2016-08-08,8.755,8.9772,8.7253,8.8933,516127,0
2016-08-09,9.0711,9.081,8.913,9.0217,276852,0
2016-08-10,9.0613,9.1021,8.913,9.002,156960,0
2016-08-11,8.9822,9.2984,8.9328,9.1007,212164,0
2016-08-12,9.1107,9.2687,8.9822,9.081,209692,0
2016-08-15,9.1601,9.417,8.9724,9.4071,346621,0
2016-08-16,9.3873,9.536,9.1996,9.2094,212469,0
2016-08-17,9.249,9.3775,9.081,9.3181,148113,0
2016-08-18,9.2292,9.417,9.1403,9.1897,144080,0
2016-08-19,9.1403,9.3577,9.002,9.1897,268667,0
2016-08-22,9.2094,9.2787,9.0217,9.1403,131277,0
2016-08-23,9.1601,9.2787,9.0927,9.2589,153827,0
2016-08-24,9.2589,9.4022,9.0613,9.3972,163669,0
2016-08-25,9.3873,9.3972,9.2391,9.3083,83215,0
2016-08-26,9.3577,9.4456,9.2787,9.3478,354729,0
2016-08-29,9.2984,9.4863,9.1798,9.4565,180499,0
2016-08-30,9.4664,9.763,9.4664,9.664,282055,0
2016-08-31,9.664,9.793,9.4962,9.743,274198,0
2016-09-01,9.793,9.793,9.4962,9.674,162375,0
2016-09-02,9.753,9.832,9.545,9.674,175905,0
2016-09-06,9.634,9.694,9.4318,9.555,220138,0
2016-09-07,9.595,9.634,9.417,9.625,209614,0
2016-09-08,9.585,9.625,9.4674,9.506,140668,0
2016-09-09,9.4962,9.4962,9.1304,9.1601,168786,0
2016-09-12,9.0909,9.3083,8.8933,9.1502,239835,0
2016-09-13,9.0316,9.1403,8.8933,8.9624,162060,0
2016-09-14,8.992,9.1601,8.913,9.081,89343,0
2016-09-15,9.081,9.1403,8.9724,9.1007,83146,0
2016-09-16,9.1007,9.1996,9.0217,9.1601,245471,0
2016-09-19,9.249,9.3873,9.1205,9.2984,125579,0
2016-09-20,9.3676,9.3923,9.2391,9.249,77036,0
2016-09-21,9.2984,9.3873,9.2094,9.3577,86626,0
2016-09-22,9.585,9.674,9.4962,9.615,193845,0
2016-09-23,9.575,9.615,9.3083,9.3775,66443,0
2016-09-26,9.3281,9.4368,9.1897,9.2984,75914,0
2016-09-27,9.3281,9.536,9.2984,9.4268,155849,0
2016-09-28,9.3972,9.536,9.3775,9.516,109574,0
2016-09-29,9.4664,9.526,9.3083,9.3478,110362,0
2016-09-30,9.3281,9.536,9.3281,9.4565,147184,0
2016-10-03,9.3577,9.545,9.3478,9.536,117735,0
2016-10-04,9.536,10.375,9.4368,9.625,648691,0
2016-10-05,9.615,9.713,9.605,9.625,192303,0
2016-10-06,9.625,9.644,9.2391,9.3775,135241,0
2016-10-07,9.4268,9.4664,9.1404,9.3577,145183,0
2016-10-10,9.3281,9.575,9.3133,9.3873,78584,0
2016-10-11,9.3676,9.417,9.1996,9.3083,73811,0
2016-10-12,9.3478,9.417,9.1502,9.3181,58380,0
2016-10-13,9.2094,9.2589,9.0118,9.1798,136747,0
2016-10-14,9.1107,9.3775,9.0514,9.1798,101875,0
2016-10-17,9.0909,9.1403,8.8982,9.0415,83083,0
2016-10-18,9.0909,9.3379,9.0909,9.3379,78208,0
2016-10-19,9.2885,9.3873,9.1156,9.1897,65560,0
2016-10-20,9.2391,9.684,9.1403,9.3873,117642,0
2016-10-21,9.2885,9.4863,9.1403,9.2391,80551,0
2016-10-24,9.3873,9.536,9.1403,9.2391,73995,0
2016-10-25,9.2391,9.3379,9.0909,9.0909,68615,0
2016-10-26,8.992,9.1403,8.498,8.8439,162636,0
2016-10-27,8.8439,8.992,8.1522,8.251,206290,0
2016-10-28,8.1522,8.4881,8.1126,8.2015,113056,0
2016-10-31,8.2015,8.498,8.1158,8.4486,107765,0
2016-11-01,8.5474,8.6463,8.0039,8.0534,125663,0
2016-11-02,8.0039,8.251,7.7075,7.8063,171209,0
2016-11-03,8.0534,8.251,7.7569,7.9051,175355,0
2016-11-04,7.8558,8.251,7.6581,8.0534,110830,0
2016-11-07,8.3004,8.3004,7.411,7.5099,232005,0
2016-11-08,7.411,7.8804,7.2846,7.7075,130989,0
2016-11-09,7.6087,7.9051,7.5099,7.7569,109204,0
2016-11-10,8.0552,8.0552,7.6823,7.7569,142814,0
2016-11-11,7.9558,8.9006,7.8066,8.8508,422340,0
2016-11-14,8.9503,9,7.8564,8.105,240200,0
2016-11-15,8.0055,8.2541,7.8564,8.1547,195287,0
2016-11-16,8.0552,8.453,7.9558,8.4033,219934,0
2016-11-17,8.453,8.5525,8.2044,8.3039,63074,0
2016-11-18,8.3536,8.6519,8.2541,8.6519,74029,0
2016-11-21,8.6519,8.8011,8.453,8.7514,83064,0
2016-11-22,8.7514,9.0497,8.6519,9,126398,0
2016-11-23,8.9006,9.1492,8.9006,9.0994,88168,0
2016-11-25,9.1492,9.1492,8.8508,8.9503,36320,0
2016-11-28,8.9006,8.9006,8.6519,8.7017,78473,0
2016-11-29,8.8011,9.0994,8.7017,8.8508,68987,0
2016-11-30,8.9503,9.0994,8.7514,8.8508,57293,0
2016-12-01,9,9,8.453,8.5525,134129,0
2016-12-02,8.5525,8.7017,8.453,8.5028,58114,0
2016-12-05,8.6022,8.9503,8.4083,8.7514,121128,0
2016-12-06,8.8508,8.9006,8.5575,8.8011,105589,0
2016-12-07,8.8011,8.9503,8.7514,8.8011,108152,0
2016-12-08,8.8508,9.0994,8.8508,9,133401,0
2016-12-09,9.0994,9.2983,9.0746,9.1989,119291,0
2016-12-12,9.1989,9.3928,8.8508,9.0497,81421,0
2016-12-13,9.2486,9.547,9.0994,9.2983,136323,0
2016-12-14,9.2983,9.3978,8.8647,9.1492,104290,0
2016-12-15,9.1989,9.3481,9,9.1492,115845,0
2016-12-16,9.1989,9.696,8.9801,9.597,356899,0
2016-12-19,9.646,9.696,9.1492,9.3978,117456,0
2016-12-20,9.4972,9.646,9.3978,9.4972,163254,0
2016-12-21,9.547,9.646,9.4475,9.4972,65328,0
2016-12-22,9.4972,9.646,9.3481,9.3481,73788,0
2016-12-23,9.3481,9.547,9.3481,9.4972,43562,0
2016-12-27,9.4475,9.4972,9.2983,9.3481,50874,0
2016-12-28,9.3978,9.746,9.3481,9.597,79019,0
2016-12-29,9.597,9.646,9.2486,9.4475,88051,0
2016-12-30,9.547,9.547,9.0497,9.1989,132316,0
2017-01-03,9.2486,9.547,9.1181,9.2983,83021,0
2017-01-04,9.3481,9.3481,9.2983,9.3481,190430,0
2017-01-05,9.2486,9.3481,9.0497,9.1492,61588,0
2017-01-06,9.1989,9.3481,8.9503,9.0994,70156,0
2017-01-09,9.0994,9.0994,8.8011,9,98173,0
2017-01-10,9.0497,9.2983,9,9.0994,76325,0
2017-01-11,9.0994,9.0994,8.9503,9.0497,53988,0
2017-01-12,9.0497,9.1492,8.453,8.7017,113820,0
2017-01-13,8.7017,8.9006,8.7017,8.8011,76625,0
2017-01-17,8.7514,8.7762,8.453,8.5525,57668,0
2017-01-18,8.6022,8.6022,8.2044,8.453,82116,0
2017-01-19,8.5028,8.5525,8.3039,8.3039,75513,0
2017-01-20,8.3039,8.5525,8.105,8.2541,113121,0
2017-01-23,8.2541,8.6768,8.2044,8.6519,153422,0
2017-01-24,8.7017,8.9503,8.4033,8.6022,96546,0
2017-01-25,8.8011,9.0497,8.105,8.8011,252068,0
2017-01-26,8.8011,8.8508,8.5525,8.5525,210411,0
2017-01-27,8.6519,9.746,8.6519,9.2983,1504871,0
2017-01-30,9.3481,9.4475,9.0994,9.2983,273813,0
2017-01-31,9.0994,9.2983,7.7072,7.8564,832368,0
2017-02-01,8.0055,8.4033,7.9558,8.2044,375328,0
2017-02-02,8.2541,8.3536,8.105,8.1547,156603,0
2017-02-03,8.2541,8.4282,8.1099,8.2541,253619,0
2017-02-06,8.3536,8.453,8.0552,8.105,257376,0
2017-02-07,8.1547,8.3404,8.0055,8.0552,197504,0
2017-02-08,8.0055,8.0919,7.8167,7.9061,144810,0
2017-02-09,7.9558,8.105,7.7569,7.9558,197176,0
2017-02-10,7.9558,8.1547,7.8613,8.0552,140933,0
2017-02-13,8.0552,8.105,7.9061,7.9558,327905,0
2017-02-14,7.9558,7.9558,7.2099,7.3591,524348,0
2017-02-15,7.3094,7.6077,7.3094,7.4586,433664,0
2017-02-16,7.4586,7.558,7.3591,7.4586,269683,0
2017-02-17,7.5083,7.6077,7.3591,7.4088,533548,0
2017-02-21,7.558,8.4282,7.5083,8.4033,424953,0
2017-02-22,8.453,8.453,8.105,8.2541,308882,0
2017-02-23,8.2541,8.453,7.2597,7.6077,843218,0
2017-02-24,7.4088,7.4785,6.7624,7.0359,435340,0
2017-02-27,6.9116,7.1602,6.8122,7.011,407936,0
2017-02-28,7.0608,7.0608,6.5635,6.6133,408875,0
2017-03-01,6.7624,7.1602,6.7127,6.9116,269203,0
2017-03-02,6.8619,7.1105,6.7624,7.0608,283662,0
2017-03-03,7.0608,7.0608,6.5635,6.663,206745,0
2017-03-06,6.6133,6.7376,6.5635,6.6133,276011,0
2017-03-07,6.6133,6.9116,6.5635,6.8122,165594,0
2017-03-08,6.8122,6.8619,6.4144,6.4641,170138,0
2017-03-09,6.4144,6.5897,6.2652,6.5138,215046,0
2017-03-10,6.663,7.011,6.4641,6.9613,333730,0
2017-03-13,6.837,7.0608,6.7624,6.9613,279511,0
2017-03-14,6.9116,7.1105,6.6133,7.011,260338,0
2017-03-15,7.011,7.2099,6.9613,7.1105,200286,0
2017-03-16,7.0608,7.4088,7.011,7.3591,259036,0
2017-03-17,7.2099,7.6575,7.1354,7.4088,472547,0
2017-03-20,7.4088,7.5083,7.2597,7.3094,161790,0
2017-03-21,7.3094,7.3591,6.9663,7.2597,242559,0
2017-03-22,7.2099,7.2597,7.1354,7.2597,236679,0
2017-03-23,7.2597,7.3094,7.2099,7.3094,124024,0
2017-03-24,7.3094,7.4088,7.1602,7.3094,158428,0
2017-03-27,7.2099,7.6077,7.2099,7.5083,145877,0
2017-03-28,7.4088,7.558,7.4088,7.4586,177026,0
2017-03-29,7.4586,7.6575,7.4088,7.5083,208799,0
2017-03-30,7.5083,7.8564,7.5083,7.6575,176091,0
2017-03-31,7.6077,8.0055,7.6077,7.9558,202137,0
2017-04-03,7.9558,7.9558,7.5083,7.6823,316776,0
2017-04-04,7.6077,7.7569,7.4586,7.7072,184813,0
2017-04-05,7.7072,7.9558,7.5083,7.6077,296216,0
2017-04-06,7.7072,8.0552,7.558,7.9061,336070,0
2017-04-07,7.8564,7.9558,7.6077,7.8564,264570,0
2017-04-10,7.8066,7.9558,7.5083,7.5083,391503,0
2017-04-11,7.4586,7.7072,7.4586,7.6077,93590,0
2017-04-12,7.558,7.6575,7.4586,7.4586,142917,0
2017-04-13,7.4586,7.7569,7.4088,7.6077,158179,0
2017-04-17,7.4586,7.6575,7.4088,7.6077,146737,0
2017-04-18,7.558,7.6575,7.5083,7.6077,78030,0
2017-04-19,7.7072,7.8066,7.6505,7.7072,86080,0
2017-04-20,7.7569,7.9558,7.6575,7.9061,137639,0
2017-04-21,7.8564,7.9558,7.7569,7.9061,143436,0
2017-04-24,7.9558,8.2044,7.8066,8.1547,221896,0
2017-04-25,8.2541,8.4033,8.2044,8.3536,178941,0
2017-04-26,8.4033,8.5028,8.2541,8.3536,163705,0
2017-04-27,8.3536,8.453,8.2541,8.4033,110298,0
2017-04-28,8.3536,8.453,8.0552,8.2044,305735,0
2017-05-01,8.3039,8.5525,8.0552,8.453,215120,0
2017-05-02,8.4033,8.6022,8.3586,8.5028,115167,0
2017-05-03,8.453,8.6022,8.2541,8.5028,285814,0
2017-05-04,8.6519,8.9006,8.2541,8.7514,576768,0
2017-05-05,8.7514,9.0746,8.7514,8.8508,206150,0
2017-05-08,8.7514,8.9006,8.6519,8.8508,165229,0
2017-05-09,8.8011,9.1492,8.7514,9.0994,213156,0
2017-05-10,9.0994,9.2238,8.8757,9,129717,0
2017-05-11,8.95,9.15,8.825,9.1,174349,0
2017-05-12,9.15,9.2,8.925,9,111384,0
2017-05-15,9.15,9.2,9.025,9.15,86824,0
2017-05-16,9.2,9.2,8.95,8.95,177709,0
2017-05-17,8.85,8.85,8.525,8.55,203627,0
2017-05-18,8.6,8.75,8.4,8.6,148940,0
2017-05-19,8.55,8.85,8.5,8.55,172854,0
2017-05-22,8.55,8.625,8.5,8.5,73315,0
2017-05-23,8.55,8.65,8.5,8.6,117528,0
2017-05-24,8.65,8.8,8.5,8.55,96887,0
2017-05-25,8.5,8.8,8.5,8.5,112824,0
2017-05-26,8.5,8.7,8.45,8.55,95175,0
2017-05-30,8.5,8.75,8.5,8.55,91249,0
2017-05-31,8.55,8.65,8.5,8.6,139172,0
2017-06-01,8.6,8.8,8.6,8.75,122571,0
2017-06-02,8.7,8.95,8.7,8.8,102743,0
2017-06-05,8.8,8.8,8.55,8.675,164831,0
2017-06-06,8.5,8.8,8.5,8.75,65282,0
2017-06-07,8.75,8.8,8.5,8.55,113869,0
2017-06-08,8.5,8.65,8.5,8.65,108835,0
2017-06-09,8.7,8.8,8.6,8.7,102030,0
2017-06-12,8.75,9.15,8.75,8.8,125563,0
2017-06-13,8.85,8.85,8.55,8.7,77994,0
2017-06-14,8.7,8.75,8.5,8.55,113355,0
2017-06-15,8.5,8.75,8.5,8.55,112891,0
2017-06-16,8.5,8.6,8.475,8.5,201387,0
2017-06-19,8.4,8.55,8.3,8.4,98002,0
2017-06-20,8.35,8.65,8.3,8.55,133469,0
2017-06-21,8.5,8.7,8.3,8.3,186432,0
2017-06-22,8.4,8.65,8.375,8.5,103584,0
2017-06-23,8.5,8.625,8.4,8.55,819070,0
2017-06-26,8.55,8.85,8.5,8.8,84248,0
2017-06-27,8.85,8.9,8.625,8.7,143220,0
2017-06-28,8.8,9.1,8.65,8.95,117196,0
2017-06-29,9,9.025,8.7,8.75,114825,0
2017-06-30,8.75,9,8.6,8.85,187983,0
2017-07-03,8.85,9.1,8.85,8.95,60334,0
2017-07-05,8.9,8.95,8.6,8.7,67924,0
2017-07-06,8.6,8.75,8.5,8.5,104990,0
2017-07-07,8.6,8.75,8.55,8.75,48232,0
2017-07-10,8.75,8.9,8.65,8.7,53783,0
2017-07-11,8.7,8.8,8.6,8.75,71423,0
2017-07-12,8.75,8.95,8.6,8.75,97955,0
2017-07-13,8.7,8.75,8.55,8.65,64737,0
2017-07-14,8.6,8.7,8.525,8.65,93503,0
2017-07-17,8.75,8.9,8.65,8.9,131323,0
2017-07-18,8.85,8.9,8.55,8.7,80958,0
2017-07-19,8.7,9.3,8.7,9.2,203425,0
2017-07-20,9.2,9.35,9.1,9.25,131355,0
2017-07-21,9.3,9.3,9,9.05,423585,0
2017-07-24,9.05,9.05,8.65,8.8,79924,0
2017-07-25,8.8,9.05,8.7,8.9,101327,0
2017-07-26,8.95,9.1387,8.85,9.05,93484,0
2017-07-27,9,9.05,8.65,8.8,80655,0
2017-07-28,8.8,9.05,8.8,9,113458,0
2017-07-31,9,9.025,8.85,8.85,105537,0
2017-08-01,8.95,9,8.7,8.85,101141,0
2017-08-02,9.25,9.75,9.2,9.2,459554,0
2017-08-03,9.35,9.85,9.175,9.2,291501,0
2017-08-04,9.3358,9.3358,9.2,9.225,116608,0
2017-08-07,9.15,9.5,9.05,9.4,154674,0
2017-08-08,9.35,9.55,9.15,9.2,172645,0
2017-08-09,9.05,9.25,8.9,9,128001,0
2017-08-10,9,9.1,8.85,8.9,115849,0
2017-08-11,8.95,9,8.73,8.8,63896,0
2017-08-14,8.8,9,8.75,8.95,160724,0
2017-08-15,8.9,8.95,8.7,8.8,86563,0
2017-08-16,8.8,8.85,8.57,8.7,156642,0
2017-08-17,8.6,8.7,8.55,8.7,170015,0
2017-08-18,8.55,8.85,8.55,8.8,117752,0
2017-08-21,8.7,8.85,8.65,8.75,91885,0
2017-08-22,8.7,8.96,8.7,8.75,86869,0
2017-08-23,8.85,9.05,8.75,8.95,101960,0
2017-08-24,8.95,9,8.6,8.75,217587,0
2017-08-25,8.7,8.95,8.7,8.9,110524,0
2017-08-28,8.95,9,8.85,8.9,101821,0
2017-08-29,8.9,9.1,8.85,9.1,75891,0
2017-08-30,9.1,9.25,9,9,76465,0
2017-08-31,9,9.3,9,9.2,115160,0
2017-09-01,9.25,9.35,9.15,9.25,108739,0
2017-09-05,9.25,9.314,9.125,9.2,97073,0
2017-09-06,9.2,9.65,9.15,9.6,226371,0
2017-09-07,9.5,9.6,9.3,9.35,65589,0
2017-09-08,9.3,9.5,9.3,9.3,87136,0
2017-09-11,9.45,9.65,9.35,9.6,86072,0
2017-09-12,9.55,9.9,9.55,9.7,67254,0
2017-09-13,9.85,9.95,9.6,9.75,155284,0
2017-09-14,9.8,9.9,9.65,9.8,106622,0
2017-09-15,9.85,9.975,9.75,9.9,241071,0
2017-09-18,9.95,10.5,9.9,10.3,322325,0
2017-09-19,10.45,10.5,10,10.45,223639,0
2017-09-20,10.5,11.25,10.5,11.05,404909,0
2017-09-21,11,11,10.3,10.5,219161,0
2017-09-22,10.45,11.05,10.4,11,213893,0
2017-09-25,11,11.05,10.8,11,140713,0
2017-09-26,11,11.1,10.9,10.9,267413,0
2017-09-27,10.9,11.25,10.825,11.1,331366,0
2017-09-28,11,11.2,11,11.175,150991,0
2017-09-29,11.15,11.2,11,11.05,202295,0
2017-10-02,11.1,11.7,11.1,11.65,203380,0
2017-10-03,11.7,11.8,11.425,11.65,211174,0
2017-10-04,11.5,11.85,11.35,11.75,191358,0
2017-10-05,11.8,11.85,11.675,11.8,154436,0
2017-10-06,11.8,12.1,11.6783,12.05,150928,0
2017-10-09,12.05,12.2,12.05,12.1,150116,0
2017-10-10,12.2,12.4,12,12.4,162134,0
2017-10-11,12.4,12.425,12.15,12.15,160846,0
2017-10-12,12.55,14.75,12.45,14.7,1573687,0
2017-10-13,15.5,16.65,15.15,15.35,1537169,0
2017-10-16,15.3,15.45,14.5,15.1,570406,0
2017-10-17,15.15,16.2,15.05,16,550883,0
2017-10-18,16,16.25,15.75,16.05,306678,0
2017-10-19,15.85,16.7,15.7,16.55,608367,0
2017-10-20,16.7,16.725,15.975,16.1,492566,0
2017-10-23,16.1,16.55,15.855,16.5,291852,0
2017-10-24,16.55,17.2,16.1,16.5,312926,0
2017-10-25,16.45,16.45,15.875,16.15,278080,0
2017-10-26,16.4,16.7,16.1,16.65,241918,0
2017-10-27,16.5,16.575,16.1,16.35,197688,0
2017-10-30,16.1,16.35,15.825,16,281953,0
2017-10-31,16.1,16.35,15.9,16.15,436676,0
2017-11-01,15.5,16.5,15.05,15.7,523475,0
2017-11-02,15.35,15.5,14.7,15.25,531714,0
2017-11-03,15.35,15.8,15.1,15.3,223696,0
2017-11-06,15.35,15.35,14.7,14.8,245326,0
2017-11-07,14.8,14.825,14.35,14.65,403148,0
2017-11-08,14.55,14.55,13.75,14.15,436472,0
2017-11-09,14.15,14.8,14.15,14.55,299580,0
2017-11-10,14.5,14.95,14.35,14.45,160444,0
