Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.1822,9.1822,9.0423,9.0792,338843,0
2005-02-28,9.1171,9.1171,8.9686,9.0108,258537,0
2005-03-01,9.1095,9.1171,9.0023,9.0423,362336,0
2005-03-02,8.9891,9.0925,8.8986,8.945,324152,0
2005-03-03,9.0423,9.0792,8.9366,9.0023,346862,0
2005-03-04,9.0792,9.1249,8.9816,8.9816,428468,0
2005-03-07,9.1009,9.1171,8.9816,8.9816,429953,0
2005-03-08,9.0108,9.0858,8.9751,8.9816,349475,0
2005-03-09,9.2224,9.2224,8.8922,8.8922,357594,0
2005-03-10,9.0023,9.0345,8.8233,8.8319,419405,0
2005-03-11,8.8319,9.0195,8.8319,8.961,411350,0
2005-03-14,8.8773,9.0271,8.8467,8.9526,455791,0
2005-03-15,9.0023,9.0195,8.8076,8.8233,227506,0
2005-03-16,8.8624,8.945,8.8021,8.8159,235945,0
2005-03-17,8.8709,8.9061,8.7414,8.8076,218711,0
2005-03-18,8.6828,8.9526,8.6828,8.855,705434,0
2005-03-21,8.7939,8.8393,8.6598,8.7727,185760,0
2005-03-22,8.7799,8.8021,8.5913,8.622,204629,0
2005-03-23,8.6137,8.6137,8.457,8.4795,301334,0
2005-03-24,8.6057,8.622,8.4261,8.4261,197609,0
2005-03-28,8.5769,8.6362,8.4191,8.6137,261793,0
2005-03-29,8.6137,8.7185,8.4041,8.4715,232213,0
2005-03-30,8.5535,8.7572,8.4795,8.7572,244639,0
2005-03-31,8.7799,8.7799,8.4937,8.622,307016,0
2005-04-01,8.8076,8.8076,8.254,8.3667,343844,0
2005-04-04,8.3291,8.6291,8.3291,8.532,260017,0
2005-04-05,8.5535,8.6291,8.4715,8.4937,323085,0
2005-04-06,8.5769,8.7116,8.5392,8.6137,340626,0
2005-04-07,8.6963,8.7572,8.5089,8.7034,203563,0
2005-04-08,8.5995,8.7116,8.4422,8.457,198633,0
2005-04-11,8.5392,8.585,8.3815,8.4422,191847,0
2005-04-12,8.4112,8.7116,8.3587,8.6752,307554,0
2005-04-13,8.7496,8.7496,8.4112,8.4715,252770,0
2005-04-14,8.4715,8.5769,8.254,8.254,275432,0
2005-04-15,8.3815,8.5162,8.2463,8.254,337048,0
2005-04-18,8.3587,8.4341,8.254,8.4191,334562,0
2005-04-19,8.3587,8.5162,8.337,8.4492,161475,0
2005-04-20,8.4492,8.4715,8.2463,8.254,496326,0
2005-04-21,8.2914,8.3439,8.1491,8.2841,538575,0
2005-04-22,8.3064,8.3064,8.0515,8.1338,297594,0
2005-04-25,8.074,8.3291,8.074,8.3291,348454,0
2005-04-26,8.3439,8.3509,8.1265,8.164,269670,0
2005-04-27,8.1866,8.4191,8.0963,8.2841,394609,0
2005-04-28,8.3737,8.3737,8.119,8.119,238389,0
2005-04-29,8.2463,8.2615,8.074,8.2615,274052,0
2005-05-02,8.3064,8.3509,8.209,8.3439,302735,0
2005-05-03,8.3667,8.4041,8.254,8.2615,223225,0
2005-05-04,8.3587,8.6898,8.3212,8.6598,434808,0
2005-05-05,8.7034,8.7034,8.4795,8.6752,292984,0
2005-05-06,8.6898,8.6963,8.4866,8.532,139499,0
2005-05-09,8.5769,8.7034,8.4795,8.7034,214257,0
2005-05-10,8.6598,8.7799,8.5007,8.5697,357967,0
2005-05-11,8.6291,8.8393,8.5913,8.8319,334521,0
2005-05-12,8.8773,8.8773,8.585,8.7034,317984,0
2005-05-13,8.6516,8.8076,8.6291,8.6963,242320,0
2005-05-16,8.6752,9.0023,8.6598,9.0023,288494,0
2005-05-17,8.9291,9.0583,8.7939,9.0583,352138,0
2005-05-18,9.1622,9.2534,9.0195,9.0583,521688,0
2005-05-19,9.1622,9.1622,8.9891,9.1488,214593,0
2005-05-20,9.1565,9.1565,8.9957,9.1565,138978,0
2005-05-23,9.1905,9.1905,9.0345,9.0925,172548,0
2005-05-24,9.0023,9.1766,9.0023,9.1171,145542,0
2005-05-25,9.2312,9.2312,9.0023,9.0108,228630,0
2005-05-26,9.0508,9.1905,9.0508,9.1905,183365,0
2005-05-27,9.1905,9.2735,9.1009,9.2589,224212,0
2005-05-31,9.2881,9.3627,9.206,9.345,296645,0
2005-06-01,9.3125,9.4693,9.2312,9.401,398898,0
2005-06-02,9.2959,9.558,9.2534,9.4256,262433,0
2005-06-03,9.498,9.538,9.2667,9.4336,238531,0
2005-06-06,9.4167,9.4831,9.2667,9.3627,203979,0
2005-06-07,9.3362,9.566,9.2881,9.4167,453919,0
2005-06-08,9.4256,9.544,9.3863,9.4484,174922,0
2005-06-09,9.4623,9.515,9.2881,9.4544,288817,0
2005-06-10,9.4693,9.552,9.4256,9.538,168980,0
2005-06-13,9.4693,9.598,9.4693,9.532,175188,0
2005-06-14,9.506,9.68,9.506,9.648,193945,0
2005-06-15,9.68,9.72,9.4911,9.648,309134,0
2005-06-16,9.538,9.867,9.538,9.859,238283,0
2005-06-17,9.907,9.941,9.711,9.746,708174,0
2005-06-20,9.663,9.809,9.663,9.725,148957,0
2005-06-21,9.77,9.793,9.696,9.752,175271,0
2005-06-22,9.761,9.786,9.704,9.737,191227,0
2005-06-23,9.746,9.816,9.72,9.72,196642,0
2005-06-24,9.761,9.761,9.538,9.663,422548,0
2005-06-27,9.605,9.711,9.575,9.663,153476,0
2005-06-28,9.746,9.867,9.629,9.837,282562,0
2005-06-29,9.837,9.907,9.761,9.843,161603,0
2005-06-30,9.918,9.941,9.793,9.801,206738,0
2005-07-01,9.941,9.941,9.737,9.851,183127,0
2005-07-05,9.843,10.054,9.761,10.054,356704,0
2005-07-06,9.981,10.054,9.828,9.828,153675,0
2005-07-07,9.737,9.914,9.648,9.89,208630,0
2005-07-08,9.907,10.169,9.828,10.096,277914,0
2005-07-11,10.096,10.249,10.038,10.128,414279,0
2005-07-12,10.088,10.134,9.656,10.088,311123,0
2005-07-13,10.096,10.128,10.017,10.062,111795,0
2005-07-14,10.128,10.128,9.918,9.941,164021,0
2005-07-15,9.867,10.038,9.823,9.899,203595,0
2005-07-18,9.816,9.89,9.656,9.688,140142,0
2005-07-19,9.731,9.867,9.663,9.867,105696,0
2005-07-20,9.801,10.106,9.746,10.088,185382,0
2005-07-21,10.096,10.121,9.731,9.746,232730,0
2005-07-22,9.823,10.054,9.752,10.038,279936,0
2005-07-25,10.038,10.062,9.837,9.867,148007,0
2005-07-26,9.882,10.113,9.837,10.023,174946,0
2005-07-27,10.038,10.128,10.017,10.08,406558,0
2005-07-28,10.128,10.128,9.996,10.071,194351,0
2005-07-29,9.989,10.08,9.95,10.005,212220,0
2005-08-01,9.981,10.038,9.918,9.989,202403,0
2005-08-02,10.005,10.205,9.933,10.128,392615,0
2005-08-03,10.121,10.128,9.996,10.005,239921,0
2005-08-04,9.996,10.017,9.731,9.752,231889,0
2005-08-05,9.828,9.882,9.711,9.809,260783,0
2005-08-08,9.907,9.907,9.64,9.656,142306,0
2005-08-09,9.629,9.777,9.552,9.59,109872,0
2005-08-10,9.552,9.933,9.552,9.68,236825,0
2005-08-11,9.737,10.005,9.725,9.95,482854,0
2005-08-12,9.914,9.925,9.648,9.801,217994,0
2005-08-15,9.737,9.941,9.64,9.914,146462,0
2005-08-16,9.828,9.918,9.64,9.648,221682,0
2005-08-17,9.656,9.859,9.605,9.737,202348,0
2005-08-18,9.64,9.746,9.605,9.621,184106,0
2005-08-19,9.598,9.882,9.598,9.816,173904,0
2005-08-22,9.914,9.914,9.737,9.752,212430,0
2005-08-23,9.816,9.816,9.612,9.656,181487,0
2005-08-24,9.59,9.843,9.566,9.566,238390,0
2005-08-25,9.566,9.731,9.558,9.696,168052,0
2005-08-26,9.688,9.72,9.532,9.532,222780,0
2005-08-29,9.59,9.737,9.4425,9.737,149435,0
2005-08-30,9.72,9.752,9.621,9.696,155623,0
2005-08-31,9.77,10.011,9.68,9.981,412363,0
2005-09-01,9.958,10.011,9.867,9.996,278788,0
2005-09-02,9.981,9.989,9.828,9.828,114766,0
2005-09-06,9.907,10.017,9.867,10.017,318364,0
2005-09-07,9.918,9.981,9.859,9.981,199678,0
2005-09-08,10.005,10.005,9.761,9.867,240387,0
2005-09-09,9.907,9.941,9.837,9.941,144099,0
2005-09-12,9.89,9.996,9.746,9.933,139162,0
2005-09-13,9.793,9.867,9.671,9.671,183381,0
2005-09-14,9.761,9.761,9.552,9.566,134831,0
2005-09-15,9.635,9.648,9.4693,9.575,117513,0
2005-09-16,9.532,9.761,9.532,9.746,661325,0
2005-09-19,9.688,9.725,9.532,9.605,169228,0
2005-09-20,9.629,9.809,9.538,9.575,390388,0
2005-09-21,9.544,9.59,9.4544,9.4693,318599,0
2005-09-22,9.4544,9.552,9.3509,9.4425,176538,0
2005-09-23,9.401,9.4425,9.2456,9.401,208487,0
2005-09-26,9.3125,9.4544,9.2456,9.3509,306472,0
2005-09-27,9.3362,9.4089,9.2147,9.3047,159987,0
2005-09-28,9.3863,9.4256,9.1171,9.2534,224121,0
2005-09-29,9.2147,9.4484,9.1622,9.4167,296681,0
2005-09-30,9.4089,9.4425,9.3125,9.401,159827,0
2005-10-03,9.498,9.498,9.2735,9.345,223813,0
2005-10-04,9.3271,9.4544,9.2735,9.2735,221797,0
2005-10-05,9.2312,9.2735,8.961,8.961,335646,0
2005-10-06,9.0271,9.1249,8.8021,8.9366,249245,0
2005-10-07,8.9206,9.0792,8.9206,9.0659,148348,0
2005-10-10,9.1171,9.1171,8.8986,8.945,116287,0
2005-10-11,9.0345,9.0345,8.7727,8.7799,289794,0
2005-10-12,8.7034,8.8624,8.5535,8.6516,327435,0
2005-10-13,8.6057,8.9526,8.5769,8.8624,298188,0
2005-10-14,8.9526,9.1171,8.7414,9.0725,184864,0
2005-10-17,9.0792,9.1095,8.7799,9.0271,203340,0
2005-10-18,8.9957,9.0858,8.8773,8.8847,183212,0
2005-10-19,8.855,9.2388,8.8233,9.2312,375037,0
2005-10-20,9.206,9.2735,9.0108,9.0659,151101,0
2005-10-21,9.0195,9.345,9.0023,9.1411,243083,0
2005-10-24,9.1766,9.59,9.1411,9.581,551664,0
2005-10-25,9.498,9.538,9.1905,9.3774,292135,0
2005-10-26,9.4256,9.598,9.2735,9.345,218114,0
2005-10-27,9.2959,9.3696,9.1905,9.1983,147784,0
2005-10-28,9.3047,9.566,9.1766,9.566,224720,0
2005-10-31,9.598,9.752,9.566,9.68,219536,0
2005-11-01,9.68,9.711,9.4623,9.515,248622,0
2005-11-02,9.506,9.809,9.4256,9.809,211351,0
2005-11-03,9.867,9.867,9.629,9.64,232655,0
2005-11-04,9.64,9.809,9.575,9.77,148375,0
2005-11-07,9.77,9.828,9.629,9.752,217061,0
2005-11-08,9.656,9.746,9.575,9.731,139201,0
2005-11-09,9.746,9.859,9.671,9.777,127647,0
2005-11-10,9.828,9.941,9.621,9.907,283316,0
2005-11-11,9.851,9.95,9.752,9.933,201883,0
2005-11-14,9.941,9.941,9.648,9.737,141853,0
2005-11-15,9.72,9.746,9.515,9.544,168963,0
2005-11-16,9.538,9.566,9.345,9.4425,167960,0
2005-11-17,9.4831,9.671,9.4336,9.671,99158,0
2005-11-18,9.777,9.793,9.612,9.737,112762,0
2005-11-21,9.696,9.837,9.59,9.828,164491,0
2005-11-22,9.801,9.816,9.605,9.68,184037,0
2005-11-23,9.671,9.786,9.612,9.704,153796,0
2005-11-25,9.793,9.793,9.671,9.777,73984,0
2005-11-28,9.711,9.793,9.629,9.635,188349,0
2005-11-29,9.752,9.752,9.575,9.64,173212,0
2005-11-30,9.575,9.746,9.566,9.737,303312,0
2005-12-01,9.752,9.918,9.72,9.89,476557,0
2005-12-02,9.925,9.925,9.696,9.882,236307,0
2005-12-05,9.816,9.859,9.656,9.72,330006,0
2005-12-06,9.809,9.851,9.635,9.711,183570,0
2005-12-07,9.731,9.746,9.4623,9.532,244908,0
2005-12-08,9.4911,9.621,9.3568,9.4336,335809,0
2005-12-09,9.4693,9.605,9.3774,9.598,200094,0
2005-12-12,9.575,9.612,9.4167,9.4762,325800,0
2005-12-13,9.4831,9.552,9.4167,9.4544,215611,0
2005-12-14,9.4167,9.552,9.4167,9.4623,286409,0
2005-12-15,9.4425,9.532,9.2813,9.3941,311372,0
2005-12-16,9.4256,10.106,9.3047,10.106,2103126,0
2005-12-19,9.941,10.054,9.538,9.575,684620,0
2005-12-20,9.523,9.746,9.4544,9.566,267684,0
2005-12-21,9.523,9.711,9.523,9.696,516168,0
2005-12-22,9.671,9.746,9.544,9.629,270378,0
2005-12-23,9.64,9.711,9.59,9.64,166435,0
2005-12-27,9.704,9.711,9.4544,9.4544,188289,0
2005-12-28,9.4425,9.612,9.4425,9.515,224861,0
2005-12-29,9.581,9.59,9.4336,9.4336,148956,0
2005-12-30,9.4484,9.4484,9.3125,9.3203,231286,0
2006-01-03,9.4831,9.558,9.2534,9.558,408602,0
2006-01-04,9.4911,9.629,9.4693,9.515,198103,0
2006-01-05,9.4693,9.544,9.3774,9.3863,223281,0
2006-01-06,9.4336,9.4831,9.3125,9.4762,324845,0
2006-01-09,9.3627,9.605,9.3627,9.575,212008,0
2006-01-10,9.498,9.711,9.4623,9.711,214518,0
2006-01-11,9.68,9.752,9.605,9.68,311264,0
2006-01-12,9.605,9.68,9.4484,9.4911,276414,0
2006-01-13,9.538,9.648,9.538,9.629,138838,0
2006-01-17,9.532,9.538,9.3509,9.4425,299223,0
2006-01-18,9.3509,9.4911,9.3203,9.4911,184066,0
2006-01-19,9.4911,9.68,9.4484,9.612,271494,0
2006-01-20,9.68,9.68,9.3047,9.3509,257850,0
2006-01-23,9.4167,9.4484,9.3125,9.4089,213546,0
2006-01-24,9.498,9.544,9.3863,9.523,176549,0
2006-01-25,9.575,9.605,9.3696,9.4425,470073,0
2006-01-26,9.538,9.581,9.4425,9.558,332812,0
2006-01-27,9.566,9.605,9.4336,9.4831,234968,0
2006-01-30,9.532,9.532,9.3774,9.4256,229198,0
2006-01-31,9.4256,9.523,9.2959,9.515,415420,0
2006-02-01,9.4167,9.515,9.401,9.4623,333669,0
2006-02-02,9.401,9.4544,9.2667,9.2881,297321,0
2006-02-03,9.2312,9.3271,9.1905,9.2388,139973,0
2006-02-06,9.2388,9.3362,9.1488,9.3271,140287,0
2006-02-07,9.2813,9.4089,9.1565,9.2312,397606,0
2006-02-08,9.206,9.3125,9.1905,9.2388,222037,0
2006-02-09,9.2147,9.3941,9.206,9.2224,204372,0
2006-02-10,9.2147,9.3047,9.1622,9.2456,151957,0
2006-02-13,9.2147,9.2813,9.1622,9.1766,193589,0
2006-02-14,9.1766,9.4623,9.168,9.4089,269938,0
2006-02-15,9.4544,9.506,9.345,9.4762,210292,0
2006-02-16,9.498,9.605,9.4693,9.598,229986,0
2006-02-17,9.575,9.656,9.4167,9.523,237482,0
2006-02-21,9.566,9.566,9.2881,9.401,214869,0
2006-02-22,9.4425,9.544,9.4167,9.523,221471,0
2006-02-23,9.4762,9.612,9.4089,9.4911,227065,0
2006-02-24,9.4623,9.552,9.4256,9.523,153509,0
2006-02-27,9.605,9.648,9.4693,9.506,204019,0
2006-02-28,9.4762,9.566,9.4256,9.4336,230964,0
2006-03-01,9.4256,9.4544,9.3271,9.4544,209151,0
2006-03-02,9.4762,9.4762,9.3203,9.4256,304580,0
2006-03-03,9.3696,9.4425,9.2312,9.2534,369576,0
2006-03-06,9.3696,9.3696,9.1009,9.1565,310367,0
2006-03-07,9.2312,9.2312,9.0345,9.1249,199700,0
2006-03-08,9.0792,9.168,9.0271,9.1009,149045,0
2006-03-09,9.1009,9.1565,8.9891,9.0108,135094,0
2006-03-10,8.9816,9.1488,8.9131,9.1324,169882,0
2006-03-13,9.1411,9.2312,9.0423,9.1324,208566,0
2006-03-14,9.0583,9.1622,8.9816,9.1411,275593,0
2006-03-15,9.1822,9.1822,9.0345,9.1622,144887,0
2006-03-16,9.1905,9.2667,9.1095,9.1565,198885,0
2006-03-17,9.1983,9.2589,9.0792,9.2456,816158,0
2006-03-20,9.1983,9.2589,9.1171,9.1905,181253,0
2006-03-21,9.1565,9.2388,9.0271,9.1249,419166,0
2006-03-22,9.0792,9.1766,9.0271,9.1565,213246,0
2006-03-23,9.1171,9.1622,9.0508,9.1009,150422,0
2006-03-24,9.0925,9.1488,9.0423,9.1488,149204,0
2006-03-27,9.1411,9.1488,9.0423,9.1171,184891,0
2006-03-28,9.0858,9.1171,9.0023,9.0423,167776,0
2006-03-29,9.0583,9.1766,9.0023,9.1766,232268,0
2006-03-30,9.168,9.168,9.0023,9.1009,228499,0
2006-03-31,9.0195,9.1565,9.0108,9.1324,295016,0
2006-04-03,9.2312,9.2312,9.0195,9.0792,453000,0
2006-04-04,9.0659,9.1622,9.0345,9.0508,231309,0
2006-04-05,9.0659,9.0925,8.945,9.0023,349974,0
2006-04-06,8.9816,9.0271,8.9291,9.0023,313447,0
2006-04-07,9.0271,9.0725,8.7496,8.7654,279688,0
2006-04-10,8.7799,8.8233,8.7034,8.7496,191519,0
2006-04-11,8.8233,8.8847,8.667,8.7333,197368,0
2006-04-12,8.7414,8.7654,8.5995,8.6752,244642,0
2006-04-13,8.6752,8.8624,8.6291,8.7572,181318,0
2006-04-17,8.7799,8.8319,8.6598,8.8159,229605,0
2006-04-18,8.8233,9.0583,8.7864,9.0508,236518,0
2006-04-19,8.9957,9.0583,8.8159,8.9206,329124,0
2006-04-20,8.855,8.855,8.6434,8.6828,275268,0
2006-04-21,8.6752,8.7939,8.5535,8.6291,404306,0
2006-04-24,8.6137,8.6362,8.4866,8.5089,354742,0
2006-04-25,8.5089,8.5697,8.4795,8.5617,337449,0
2006-04-26,8.6057,8.7259,8.532,8.6291,308759,0
2006-04-27,8.622,8.8159,8.532,8.5995,286597,0
2006-04-28,8.5472,8.7414,8.532,8.6828,258532,0
2006-05-01,8.7259,8.7496,8.5535,8.585,265554,0
2006-05-02,8.585,8.667,8.5535,8.6516,205853,0
2006-05-03,8.6362,8.7185,8.5913,8.6598,196328,0
2006-05-04,8.6898,8.6963,8.6516,8.6963,114280,0
2006-05-05,8.7496,8.8159,8.6828,8.7185,188643,0
2006-05-08,8.6828,8.7034,8.622,8.6516,159214,0
2006-05-09,8.6291,8.6898,8.6137,8.6516,205448,0
2006-05-10,8.6137,8.6434,8.5089,8.5472,207587,0
2006-05-11,8.5697,8.5697,8.3064,8.3064,370737,0
2006-05-12,8.2914,8.4492,8.2317,8.2463,342958,0
2006-05-15,8.2238,8.337,8.1939,8.2766,421973,0
2006-05-16,8.3142,8.3894,8.269,8.2914,214234,0
2006-05-17,8.254,8.3509,8.2016,8.254,302945,0
2006-05-18,8.3212,8.3509,8.2016,8.209,204776,0
2006-05-19,8.2016,8.3667,8.1414,8.2841,283971,0
2006-05-22,8.2615,8.5913,8.254,8.4492,618781,0
2006-05-23,8.4866,8.5007,8.1414,8.164,371622,0
2006-05-24,8.119,8.5089,8.074,8.4191,454259,0
2006-05-25,8.4937,8.5162,8.3815,8.4866,247127,0
2006-05-26,8.5007,8.5392,8.3439,8.3667,173507,0
2006-05-30,8.3667,8.3815,8.1491,8.1563,298426,0
2006-05-31,8.1713,8.2766,8.074,8.2463,386856,0
2006-06-01,8.254,8.337,8.1791,8.3212,293545,0
2006-06-02,8.3439,8.4112,8.2463,8.3439,216316,0
2006-06-05,8.3212,8.3815,8.0588,8.0812,376730,0
2006-06-06,8.119,8.2016,8.0138,8.1713,346100,0
2006-06-07,8.1713,8.3291,8.1414,8.2317,281753,0
2006-06-08,8.1791,8.4492,8.0963,8.3737,364298,0
2006-06-09,8.3815,8.4112,8.2391,8.2615,423367,0
2006-06-12,8.254,8.299,8.1491,8.1563,274179,0
2006-06-13,8.1414,8.3587,8.0662,8.1265,244671,0
2006-06-14,8.1563,8.1791,7.9837,8.1116,375877,0
2006-06-15,8.1713,8.3212,8.1338,8.3064,228720,0
2006-06-16,8.269,8.3142,8.1039,8.1491,1358269,0
2006-06-19,8.1713,8.1713,7.9088,7.9238,334397,0
2006-06-20,7.9388,8.119,7.9088,7.9462,307022,0
2006-06-21,7.9462,8.1265,7.8936,8.0515,289510,0
2006-06-22,8.0138,8.1116,7.9163,8.0063,325182,0
2006-06-23,7.9689,7.9837,7.8789,7.9088,275669,0
2006-06-26,7.9615,8.0963,7.9539,8.0963,190403,0
2006-06-27,8.119,8.1265,7.9163,7.9539,232876,0
2006-06-28,7.999,8.0063,7.9163,7.9615,198255,0
2006-06-29,8.0214,8.2391,7.9615,8.2391,326120,0
2006-06-30,8.299,8.299,8.1265,8.269,403689,0
2006-07-03,8.3064,8.3212,8.2238,8.299,152510,0
2006-07-05,8.2238,8.3212,8.1414,8.164,283396,0
2006-07-06,8.1939,8.3142,8.1491,8.2317,253903,0
2006-07-07,8.1939,8.2391,8.0588,8.0889,191502,0
2006-07-10,8.0812,8.1939,8.0515,8.0963,162087,0
2006-07-11,8.0363,8.1791,7.9012,8.1491,279756,0
2006-07-12,8.119,8.1563,7.9388,7.9539,219696,0
2006-07-13,7.9238,7.9837,7.8712,7.8789,267673,0
2006-07-14,7.8789,7.9238,7.8037,7.8415,272852,0
2006-07-17,7.8712,7.9312,7.8112,7.8189,179228,0
2006-07-18,7.9012,8.0439,7.8189,8.0214,220577,0
2006-07-19,7.9765,8.269,7.9765,8.2615,334191,0
2006-07-20,8.254,8.2914,8.0439,8.0515,194674,0
2006-07-21,7.999,8.0363,7.8936,7.9388,288882,0
2006-07-24,7.9615,8.2391,7.9615,8.2317,218579,0
2006-07-25,8.2163,8.3667,8.0963,8.3142,240235,0
2006-07-26,8.269,8.3509,8.1791,8.2391,174884,0
2006-07-27,8.299,8.3291,8.1039,8.1116,196923,0
2006-07-28,8.1791,8.3587,8.164,8.337,196968,0
2006-07-31,8.3064,8.3667,8.1491,8.2615,204420,0
2006-08-01,8.209,8.254,8.1039,8.1265,202624,0
2006-08-02,8.1791,8.2463,8.0662,8.1338,182507,0
2006-08-03,8.074,8.2914,8.0662,8.2841,190167,0
2006-08-04,8.3291,8.4422,8.1116,8.2317,214630,0
2006-08-07,8.1791,8.1939,8.1039,8.1713,148697,0
2006-08-08,8.2163,8.3142,8.0662,8.074,301260,0
2006-08-09,8.1414,8.1866,7.9765,7.9837,289216,0
2006-08-10,7.9615,8.1338,7.9238,8.0662,206033,0
2006-08-11,8.0363,8.0812,7.9539,8.0288,144349,0
2006-08-14,8.0662,8.209,8.0588,8.0812,142868,0
2006-08-15,8.1939,8.2391,8.1491,8.2317,167406,0
2006-08-16,8.254,8.2914,8.1866,8.2615,161585,0
2006-08-17,8.209,8.3142,8.209,8.2914,127056,0
2006-08-18,8.3212,8.3212,8.1866,8.269,165456,0
2006-08-21,8.2163,8.2163,8.1265,8.1414,176433,0
2006-08-22,8.1116,8.1939,8.1116,8.1713,140409,0
2006-08-23,8.1791,8.1939,8.074,8.1338,265923,0
2006-08-24,8.1414,8.1414,8.0439,8.1039,129573,0
2006-08-25,8.0588,8.164,8.0515,8.0963,148458,0
2006-08-28,8.1039,8.2163,8.0588,8.164,108918,0
2006-08-29,8.1939,8.209,8.0588,8.1713,281754,0
2006-08-30,8.337,8.337,8.0889,8.269,281932,0
2006-08-31,8.299,8.3142,8.2391,8.254,171247,0
2006-09-01,8.2841,8.3142,8.2163,8.2463,104235,0
2006-09-05,8.269,8.2766,8.2016,8.2615,232604,0
2006-09-06,8.164,8.1713,8.0214,8.0214,175115,0
2006-09-07,8.0138,8.0588,7.9539,7.9615,138859,0
2006-09-08,7.9913,7.999,7.9238,7.9913,104223,0
2006-09-11,7.9462,8.0288,7.9462,7.9913,128701,0
2006-09-12,8.0214,8.2016,7.9765,8.1791,305941,0
2006-09-13,8.1939,8.209,8.119,8.209,208551,0
2006-09-14,8.164,8.2163,8.1338,8.1791,148990,0
2006-09-15,8.2914,8.2914,8.1414,8.1939,639842,0
2006-09-18,8.1491,8.254,8.1414,8.2238,154107,0
2006-09-19,8.209,8.2317,8.0363,8.1791,214081,0
2006-09-20,8.209,8.2914,8.1939,8.2766,262751,0
2006-09-21,8.2766,8.3291,8.1563,8.209,193474,0
2006-09-22,8.164,8.1713,8.0214,8.0889,266779,0
2006-09-25,8.0812,8.1791,8.0662,8.1491,220967,0
2006-09-26,8.1713,8.2317,8.1265,8.1265,200175,0
2006-09-27,8.119,8.2615,8.119,8.2163,180760,0
2006-09-28,8.2463,8.254,8.1713,8.2317,209188,0
2006-09-29,8.2463,8.254,8.0963,8.1338,274677,0
2006-10-02,8.2238,8.2238,8.0588,8.0662,291148,0
2006-10-03,8.074,8.1414,8.0588,8.0812,271081,0
2006-10-04,8.0889,8.269,8.0439,8.2463,305390,0
2006-10-05,8.2841,8.3291,8.2238,8.3212,238475,0
2006-10-06,8.2766,8.3142,8.2238,8.2463,120668,0
2006-10-09,8.2163,8.3212,8.1866,8.3142,113370,0
2006-10-10,8.3291,8.3291,8.209,8.269,179802,0
2006-10-11,8.2615,8.2615,8.074,8.164,345982,0
2006-10-12,8.2914,8.3064,8.0889,8.299,323209,0
2006-10-13,8.3142,8.4041,8.2615,8.3587,309864,0
2006-10-16,8.2766,8.3815,8.269,8.3667,283936,0
2006-10-17,8.2841,8.3815,8.2238,8.3439,347198,0
2006-10-18,8.3961,8.3961,8.2463,8.3142,357990,0
2006-10-19,8.269,8.3439,8.2463,8.337,211435,0
2006-10-20,8.3667,8.3667,8.254,8.269,153328,0
2006-10-23,8.254,8.3291,8.209,8.2766,241320,0
2006-10-24,8.2163,8.269,8.2016,8.2615,296502,0
2006-10-25,8.2914,8.299,8.1791,8.269,196109,0
2006-10-26,8.2766,8.337,8.209,8.337,268460,0
2006-10-27,8.2914,8.3212,8.2163,8.254,164012,0
2006-10-30,8.3509,8.3509,8.1713,8.3064,196700,0
2006-10-31,8.2463,8.3212,8.2163,8.2914,264411,0
2006-11-01,8.2766,8.2914,8.074,8.074,324544,0
2006-11-02,8.0662,8.1563,8.0588,8.0662,247502,0
2006-11-03,8.1116,8.1563,8.0662,8.1116,228368,0
2006-11-06,8.1491,8.2463,8.074,8.1791,168701,0
2006-11-07,8.1563,8.299,8.1563,8.1939,220700,0
2006-11-08,8.1414,8.2841,8.1265,8.269,207808,0
2006-11-09,8.2766,8.2766,8.0963,8.1791,238208,0
2006-11-10,8.164,8.2463,8.1414,8.2391,170344,0
2006-11-13,8.2163,8.3064,8.209,8.2914,227484,0
2006-11-14,8.2914,8.4341,8.2163,8.4191,289065,0
2006-11-15,8.3961,8.5913,8.3737,8.5535,460940,0
2006-11-16,8.5472,8.6057,8.4937,8.5995,241291,0
2006-11-17,8.5913,8.5913,8.4191,8.5769,207001,0
2006-11-20,8.6137,8.6137,8.5007,8.5995,197290,0
2006-11-21,8.5995,8.5995,8.457,8.5089,221549,0
2006-11-22,8.6057,8.6057,8.4112,8.4341,158912,0
2006-11-24,8.4041,8.5162,8.4041,8.4492,77889,0
2006-11-27,8.4112,8.4112,8.1939,8.2317,405505,0
2006-11-28,8.2016,8.3064,8.2016,8.2914,251878,0
2006-11-29,8.299,8.4643,8.2615,8.4643,202341,0
2006-11-30,8.4715,8.4937,8.3291,8.4341,411062,0
2006-12-01,8.4341,8.4492,8.2317,8.3291,453905,0
2006-12-04,8.3667,8.5089,8.3291,8.4866,294513,0
2006-12-05,8.5162,8.585,8.4643,8.5769,251978,0
2006-12-06,8.4937,8.5162,8.3737,8.4341,309948,0
2006-12-07,8.3894,8.4341,8.3509,8.3509,163832,0
2006-12-08,8.3142,8.3587,8.254,8.3291,152290,0
2006-12-11,8.299,8.3667,8.2766,8.299,110171,0
2006-12-12,8.3212,8.3509,8.269,8.3142,153141,0
2006-12-13,8.3142,8.4261,8.2914,8.4112,220388,0
2006-12-14,8.4341,8.5617,7.9462,8.4937,265614,0
2006-12-15,8.5089,8.6137,8.4866,8.5472,725391,0
2006-12-18,8.585,8.6137,8.3587,8.3961,214849,0
2006-12-19,8.3439,8.4643,8.337,8.4191,196183,0
2006-12-20,8.4341,8.4422,8.3815,8.4191,225078,0
2006-12-21,8.4112,8.4643,8.3142,8.3894,261503,0
2006-12-22,8.4112,8.4112,8.3212,8.337,173551,0
2006-12-26,8.2914,8.4795,8.2766,8.4715,243730,0
2006-12-27,8.5162,8.5535,8.4937,8.5535,239308,0
2006-12-28,8.532,8.5913,8.532,8.532,206562,0
2006-12-29,8.5472,8.5697,8.337,8.3439,400339,0
2007-01-03,8.4112,8.585,8.2841,8.3894,417512,0
2007-01-04,8.3667,8.5913,8.299,8.4492,313390,0
2007-01-05,8.4492,8.4492,8.254,8.254,282013,0
2007-01-08,8.299,8.337,8.1866,8.254,287488,0
2007-01-09,8.2463,8.2914,8.1713,8.269,244007,0
2007-01-10,8.2163,8.2766,8.1791,8.1939,173795,0
2007-01-11,8.2238,8.2914,8.209,8.2463,206234,0
2007-01-12,8.2163,8.2615,8.2016,8.2463,212413,0
2007-01-16,8.2766,8.2841,8.1414,8.209,260141,0
2007-01-17,8.1265,8.2238,8.0812,8.0889,248925,0
2007-01-18,8.0588,8.0963,7.8563,7.8712,468063,0
2007-01-19,7.8563,7.9163,7.8037,7.8712,306217,0
2007-01-22,7.8936,7.9312,7.8037,7.8789,401917,0
2007-01-23,7.8489,7.8936,7.834,7.8638,444091,0
2007-01-24,7.9012,7.9088,7.834,7.8936,365133,0
2007-01-25,7.8789,7.9388,7.8037,7.8638,499672,0
2007-01-26,7.9312,7.9462,7.7889,7.9312,418010,0
2007-01-29,7.9238,7.9539,7.8563,7.8789,458350,0
2007-01-30,7.8712,7.9088,7.8563,7.8862,244054,0
2007-01-31,7.8936,7.9462,7.8415,7.8936,314242,0
2007-02-01,7.9088,7.9837,7.8789,7.9689,219199,0
2007-02-02,7.9238,7.9913,7.8862,7.9012,292322,0
2007-02-05,7.9388,7.9388,7.8489,7.9088,451675,0
2007-02-06,7.8638,7.9539,7.8563,7.9012,283546,0
2007-02-07,7.8936,7.9539,7.8712,7.9312,315587,0
2007-02-08,7.9012,7.9238,7.8489,7.9088,227320,0
2007-02-09,7.8789,7.8936,7.8415,7.8712,369603,0
2007-02-12,7.8789,7.9312,7.8415,7.9238,212405,0
2007-02-13,7.9163,7.9462,7.8489,7.9238,248767,0
2007-02-14,7.9312,7.9913,7.8638,7.8789,215671,0
2007-02-15,7.8638,7.9163,7.834,7.834,289921,0
2007-02-16,7.8489,7.8489,7.7889,7.834,334180,0
2007-02-20,7.8563,7.8789,7.7736,7.8563,272579,0
2007-02-21,7.8037,7.8489,7.7736,7.8037,314701,0
2007-02-22,7.7961,7.8712,7.7811,7.8712,290693,0
2007-02-23,7.8415,7.8638,7.7663,7.7663,676889,0
2007-02-26,7.7663,7.8263,7.7663,7.8037,576848,0
2007-02-27,7.7736,7.8037,7.4661,7.5187,975545,0
2007-02-28,7.4887,7.661,7.3911,7.4211,719582,0
2007-03-01,7.3986,7.4661,7.3386,7.3685,613221,0
2007-03-02,7.286,7.4362,7.286,7.3008,522211,0
2007-03-05,7.2934,7.3236,7.0909,7.0909,611488,0
2007-03-06,7.0759,7.451,7.0759,7.4362,544108,0
2007-03-07,7.3386,7.4585,7.2637,7.406,928803,0
2007-03-08,7.3386,7.526,7.3386,7.3911,732133,0
2007-03-09,7.4137,7.4285,7.3008,7.3159,793583,0
2007-03-12,7.3159,7.3236,7.2786,7.2934,285091,0
2007-03-13,7.286,7.286,7.0909,7.0983,761368,0
2007-03-14,7.0835,7.1658,7.0534,7.1435,1356048,0
2007-03-15,7.1133,7.1961,7.0534,7.1961,1019490,0
2007-03-16,7.1884,7.2185,7.1211,7.151,1002481,0
2007-03-19,7.1809,7.2484,7.1658,7.1884,614425,0
2007-03-20,7.2035,7.3008,7.1359,7.2934,423786,0
2007-03-21,7.3159,7.4737,7.2335,7.4285,384350,0
2007-03-22,7.4585,7.4737,7.3761,7.4137,409601,0
2007-03-23,7.4211,7.4661,7.406,7.451,240641,0
2007-03-26,7.4661,7.4962,7.3008,7.3761,291383,0
2007-03-27,7.3685,7.3685,7.2561,7.2637,288281,0
2007-03-28,7.2409,7.2409,7.1435,7.1585,305281,0
2007-03-29,7.2335,7.2409,7.1211,7.2185,547390,0
2007-03-30,7.2335,7.2786,7.0835,7.1884,564304,0
2007-04-02,7.1658,7.2712,7.0759,7.0983,547069,0
2007-04-03,7.1732,7.2712,7.1585,7.2262,491489,0
2007-04-04,7.2409,7.2637,7.1282,7.1359,348230,0
2007-04-05,7.1732,7.1732,7.1282,7.151,250004,0
2007-04-09,7.1658,7.2035,7.1133,7.1359,349999,0
2007-04-10,7.151,7.1732,7.0835,7.1133,386285,0
2007-04-11,7.151,7.151,7.0009,7.0234,522888,0
2007-04-12,7.0234,7.046,6.9858,7.0383,518948,0
2007-04-13,7.0534,7.0909,7.0308,7.0759,272014,0
2007-04-16,7.106,7.2335,7.106,7.2035,318733,0
2007-04-17,7.2335,7.2934,7.1435,7.1732,260862,0
2007-04-18,7.2561,7.3159,7.1359,7.1809,332909,0
2007-04-19,7.2637,7.2637,7.106,7.1359,406269,0
2007-04-20,7.2335,7.2335,7.151,7.2185,364101,0
2007-04-23,7.2262,7.2335,7.1211,7.1282,295009,0
2007-04-24,7.1133,7.2262,7.0909,7.1435,464353,0
2007-04-25,7.2035,7.2035,7.0909,7.0983,371286,0
2007-04-26,7.0835,7.151,7.0534,7.1282,339097,0
2007-04-27,7.1133,7.1359,7.0383,7.0609,357815,0
2007-04-30,7.0909,7.106,6.8659,6.8807,650055,0
2007-05-01,6.9183,7.046,6.8659,7.0383,489853,0
2007-05-02,7.0308,7.151,6.9934,7.1359,487851,0
2007-05-03,7.1585,7.1658,7.106,7.1133,278680,0
2007-05-04,7.0835,7.1585,7.0759,7.1585,312218,0
2007-05-07,7.0909,7.1658,7.0609,7.1585,458760,0
2007-05-08,7.1585,7.1585,7.046,7.1133,406885,0
2007-05-09,7.0684,7.1585,7.0534,7.1359,235762,0
2007-05-10,7.1359,7.1359,6.9408,6.9482,522895,0
2007-05-11,6.971,7.0759,6.8807,7.0684,280754,0
2007-05-14,7.0835,7.1133,6.9557,6.9934,452015,0
2007-05-15,7.0684,7.106,6.9482,6.971,487984,0
2007-05-16,6.971,7.0609,6.9557,7.0383,619908,0
2007-05-17,7.0383,7.0609,6.9934,7.0083,431532,0
2007-05-18,7.0383,7.1211,6.9858,7.1133,423869,0
2007-05-21,7.0835,7.2335,7.0534,7.1809,408109,0
2007-05-22,7.1884,7.3386,7.1282,7.3312,582551,0
2007-05-23,7.3535,7.3535,7.2111,7.2262,415963,0
2007-05-24,7.2111,7.3159,7.1435,7.1658,474971,0
2007-05-25,7.1884,7.2409,7.1435,7.2111,285497,0
2007-05-29,7.2035,7.2786,7.1809,7.2561,314494,0
2007-05-30,7.2335,7.3008,7.1658,7.2786,338515,0
2007-05-31,7.3312,7.3312,7.1585,7.286,705985,0
2007-06-01,7.3159,7.4435,7.2934,7.4362,540685,0
2007-06-04,7.4285,7.4812,7.3236,7.4737,673756,0
2007-06-05,7.4285,7.4887,7.3462,7.4211,540516,0
2007-06-06,7.2262,7.2934,7.1884,7.2561,428065,0
2007-06-07,7.2035,7.2262,7.1435,7.1884,471343,0
2007-06-08,7.1435,7.286,7.1435,7.2786,342791,0
2007-06-11,7.2712,7.3312,7.2035,7.2934,311692,0
2007-06-12,7.3312,7.3312,7.1884,7.2035,357085,0
2007-06-13,7.2035,7.3836,7.151,7.3611,562535,0
2007-06-14,7.3911,7.3986,7.3083,7.3386,412672,0
2007-06-15,7.4962,7.5337,7.3986,7.4737,984747,0
2007-06-18,7.6159,7.6159,7.3685,7.3836,378711,0
2007-06-19,7.3386,7.4211,7.3386,7.3685,463511,0
2007-06-20,7.406,7.4211,7.3008,7.3535,496472,0
2007-06-21,7.286,7.3911,7.1961,7.3535,696000,0
2007-06-22,7.3462,7.4285,7.2786,7.4285,1196491,0
2007-06-25,7.406,7.5036,7.3386,7.3611,439177,0
2007-06-26,7.406,7.4812,7.3535,7.451,515255,0
2007-06-27,7.4211,7.4737,7.3535,7.4285,974821,0
2007-06-28,7.4137,7.5563,7.3836,7.5036,379612,0
2007-06-29,7.5112,7.5785,7.3761,7.4137,905512,0
2007-07-02,7.5036,7.526,7.4137,7.4812,365922,0
2007-07-03,7.5036,7.5785,7.5036,7.5635,226068,0
2007-07-05,7.7063,7.7063,7.4737,7.526,279233,0
2007-07-06,7.5112,7.526,7.451,7.4737,302251,0
2007-07-09,7.5036,7.5187,7.4362,7.451,333626,0
2007-07-10,7.4362,7.4812,7.3386,7.3462,568146,0
2007-07-11,7.3386,7.3911,7.3008,7.3685,577325,0
2007-07-12,7.406,7.4887,7.3685,7.4211,330897,0
2007-07-13,7.406,7.4285,7.3685,7.3836,234448,0
2007-07-16,7.3386,7.4285,7.3159,7.3611,505642,0
2007-07-17,7.3159,7.4887,7.3159,7.3312,287597,0
2007-07-18,7.2561,7.2786,7.1961,7.2561,918817,0
2007-07-19,7.2934,7.3159,7.2262,7.2484,442885,0
2007-07-20,7.2335,7.3008,7.1585,7.2185,1096463,0
2007-07-23,7.2335,7.3761,7.1884,7.2262,531696,0
2007-07-24,7.1585,7.3159,7.016,7.0684,701500,0
2007-07-25,7.106,7.151,6.9784,7.0308,794782,0
2007-07-26,6.9784,7.5036,6.9034,7.016,1073501,0
2007-07-27,7.0083,7.0909,6.9259,6.9858,785048,0
2007-07-30,6.9633,7.0835,6.8584,7.0609,525234,0
2007-07-31,7.1133,7.1435,6.9482,6.9633,765115,0
2007-08-01,6.9408,7.0609,6.9034,7.0609,915218,0
2007-08-02,7.0909,7.151,6.9408,7.1359,655692,0
2007-08-03,7.151,7.1732,6.8959,6.911,617731,0
2007-08-06,6.9633,7.451,6.9183,7.4137,1364910,0
2007-08-07,7.3535,7.6763,7.3008,7.6463,1082767,0
2007-08-08,7.6914,8.6137,7.661,8.3894,2517443,0
2007-08-09,8.0662,8.7572,7.7211,8.3667,3069110,0
2007-08-10,8.1265,8.2914,7.9539,8.0588,942716,0
2007-08-13,8.0588,8.254,7.5187,7.5187,714588,0
2007-08-14,7.5112,7.6159,7.3312,7.3386,494653,0
2007-08-15,7.3159,7.7211,7.3159,7.3836,433052,0
2007-08-16,7.4962,8.2914,7.451,8.1414,1138041,0
2007-08-17,8.4795,8.5162,8.1116,8.4191,977790,0
2007-08-20,8.4422,8.4937,8.0889,8.1791,552010,0
2007-08-21,8.1414,8.3667,8.0063,8.1713,682533,0
2007-08-22,8.269,8.3667,8.1265,8.2317,370754,0
2007-08-23,8.2841,8.3291,8.0515,8.119,282948,0
2007-08-24,8.1039,8.2163,8.0138,8.2163,211685,0
2007-08-27,8.209,8.299,8.0662,8.2615,348896,0
2007-08-28,8.1939,8.2463,8.0515,8.1338,529776,0
2007-08-29,8.1713,8.3587,8.1713,8.2841,342239,0
2007-08-30,8.1866,8.4191,8.1791,8.3212,542722,0
2007-08-31,8.4261,8.532,8.3212,8.3894,361155,0
2007-09-04,8.3509,8.5392,8.299,8.4112,387255,0
2007-09-05,8.3291,8.3894,8.0963,8.3509,682598,0
2007-09-06,8.3509,8.3667,8.1713,8.3212,268057,0
2007-09-07,8.1713,8.2463,8.1414,8.1713,297664,0
2007-09-10,8.209,8.2391,7.9012,8.0812,260060,0
2007-09-11,8.1116,8.2163,8.074,8.2016,221776,0
2007-09-12,8.1414,8.2016,8.0889,8.1039,183502,0
2007-09-13,8.1414,8.1866,7.999,8.0662,230986,0
2007-09-14,7.9837,8.254,7.9388,8.2317,316523,0
2007-09-17,8.2238,8.2238,7.999,8.1039,187108,0
2007-09-18,8.1338,8.4795,8.0588,8.4422,504286,0
2007-09-19,8.4866,8.6137,8.3894,8.5535,425654,0
2007-09-20,8.5089,8.5535,8.337,8.4492,313917,0
2007-09-21,8.5162,8.5535,8.2766,8.2841,784338,0
2007-09-24,8.269,8.3291,8.164,8.209,475191,0
2007-09-25,8.254,8.299,8.1491,8.1713,430607,0
2007-09-26,8.2463,8.3291,8.1563,8.269,311741,0
2007-09-27,8.2914,8.3667,8.1713,8.2615,288102,0
2007-09-28,8.269,8.3291,8.1039,8.2016,451840,0
2007-10-01,8.2841,8.4643,8.254,8.4643,363524,0
2007-10-02,8.4937,8.6291,8.4866,8.622,412188,0
2007-10-03,8.5535,8.585,8.1039,8.4492,336521,0
2007-10-04,8.4937,8.5241,8.4341,8.4937,162282,0
2007-10-05,8.5472,8.622,8.4643,8.6057,336677,0
2007-10-08,8.5535,8.5913,8.4492,8.4643,366644,0
2007-10-09,8.4795,8.4795,8.3667,8.4643,335568,0
2007-10-10,8.4643,8.4643,8.3291,8.3667,242563,0
2007-10-11,8.3894,8.4422,8.1713,8.1713,470270,0
2007-10-12,8.1713,8.3064,8.1116,8.1265,225269,0
2007-10-15,8.0963,8.1939,7.7736,7.7961,495592,0
2007-10-16,7.7736,7.834,7.6088,7.6088,369922,0
2007-10-17,7.7138,7.7889,7.5785,7.6914,367543,0
2007-10-18,7.6314,7.7437,7.526,7.6838,388179,0
2007-10-19,7.6838,7.6838,7.3911,7.3911,646921,0
2007-10-22,7.4137,7.7138,7.3986,7.6838,478643,0
2007-10-23,7.7663,7.7663,7.5785,7.7286,291224,0
2007-10-24,7.6535,7.6688,7.3911,7.6088,303400,0
2007-10-25,7.6463,7.6989,7.4362,7.526,327075,0
2007-10-26,7.5938,7.7889,7.5036,7.7889,306240,0
2007-10-29,7.8037,7.8789,7.6838,7.7437,289197,0
2007-10-30,7.7211,7.8563,7.6914,7.7961,338075,0
2007-10-31,7.8415,7.9088,7.7063,7.9088,402236,0
2007-11-01,7.7889,7.7961,7.3911,7.3911,582548,0
2007-11-02,7.5187,7.5486,7.3535,7.4435,348575,0
2007-11-05,7.3911,7.5036,7.3236,7.4362,473363,0
2007-11-06,7.4362,7.601,7.3159,7.5938,349554,0
2007-11-07,7.4887,7.5563,7.1961,7.1961,374426,0
2007-11-08,7.2561,7.5036,7.151,7.4737,367785,0
2007-11-09,7.3986,7.6989,7.2409,7.6688,446759,0
2007-11-12,7.7138,7.8638,7.526,7.7063,376306,0
2007-11-13,7.7961,8.0363,7.5112,8.0363,406037,0
2007-11-14,8.0662,8.0662,7.7663,7.8638,369049,0
2007-11-15,7.8415,7.8712,7.6463,7.7437,411223,0
2007-11-16,7.7663,7.9163,7.5863,7.7961,472161,0
2007-11-19,7.7286,7.7286,7.5112,7.6314,346330,0
2007-11-20,7.6159,7.7961,7.4362,7.7514,553656,0
2007-11-21,7.7211,7.8563,7.4435,7.6463,417593,0
2007-11-23,7.6535,7.8789,7.6535,7.8712,137936,0
2007-11-26,7.8712,7.8712,7.5112,7.526,356236,0
2007-11-27,7.5486,7.6989,7.5036,7.5785,245254,0
2007-11-28,7.6463,8.0439,7.6386,8.0439,510694,0
2007-11-29,7.999,7.999,7.7138,7.8415,332708,0
2007-11-30,7.9913,8.0662,7.8112,7.9765,507183,0
2007-12-03,7.9615,8.0439,7.7736,7.7736,294454,0
2007-12-04,7.6989,7.7514,7.5863,7.5863,313230,0
2007-12-05,7.6914,7.7362,7.541,7.7362,276968,0
2007-12-06,7.7138,8.0363,7.6386,8.0363,449592,0
2007-12-07,8.0439,8.0588,7.8189,7.9388,278871,0
2007-12-10,7.9462,8.0288,7.8789,7.9913,234012,0
2007-12-11,8.0288,8.1414,7.6386,7.6386,421008,0
2007-12-12,7.9765,8.0812,7.5337,7.661,400692,0
2007-12-13,7.5785,7.7138,7.4737,7.6914,287887,0
2007-12-14,7.5635,7.6914,7.4585,7.4585,324389,0
2007-12-17,7.4285,7.5187,7.3159,7.3159,278359,0
2007-12-18,7.4435,7.5712,7.2111,7.5563,448393,0
2007-12-19,7.5486,7.7663,7.4962,7.6989,350339,0
2007-12-20,7.7811,7.7811,7.526,7.7514,394394,0
2007-12-21,7.8862,7.9088,7.6159,7.9088,1488288,0
2007-12-24,7.9462,8.0288,7.8638,8.0063,222999,0
2007-12-26,7.9238,8.0214,7.8415,7.9088,510335,0
2007-12-27,7.9088,8.0288,7.6386,7.6386,664959,0
2007-12-28,7.7587,7.8563,7.5036,7.5112,314325,0
2007-12-31,7.5112,7.6088,7.3535,7.4435,427061,0
2008-01-02,7.5563,7.5563,7.1884,7.3159,670907,0
2008-01-03,7.4435,7.5036,7.2934,7.3462,637451,0
2008-01-04,7.2484,7.3761,7.046,7.0534,635358,0
2008-01-07,7.1282,7.3911,7.0609,7.1732,518461,0
2008-01-08,7.1961,7.3386,6.8433,6.8433,485257,0
2008-01-09,6.8433,7.0534,6.7531,7.0534,618847,0
2008-01-10,6.9408,7.3159,6.911,7.2185,510470,0
2008-01-11,7.1211,7.2484,6.971,7.0009,329185,0
2008-01-14,6.9858,7.2934,6.8883,6.9482,443434,0
2008-01-15,6.7681,7.0308,6.7681,6.8733,501579,0
2008-01-16,6.8584,7.2409,6.8358,7.1585,453844,0
2008-01-17,7.1732,7.1732,6.9333,6.9858,490240,0
2008-01-18,6.911,7.1133,6.7836,6.8807,766476,0
2008-01-22,6.7531,7.5036,6.7531,7.2262,730908,0
2008-01-23,7.0684,7.6838,6.9858,7.6763,945538,0
2008-01-24,7.7362,7.7362,7.3685,7.4285,519035,0
2008-01-25,7.5337,7.541,7.2262,7.2934,444233,0
2008-01-28,7.286,7.5187,7.2335,7.5036,452732,0
2008-01-29,7.5635,7.5712,7.2786,7.4435,422663,0
2008-01-30,7.3761,7.6159,7.3312,7.3611,599487,0
2008-01-31,7.2409,7.7362,7.2409,7.7286,843783,0
2008-02-01,7.6989,7.8112,7.5337,7.7362,394126,0
2008-02-04,7.7063,7.7286,7.5486,7.5712,433988,0
2008-02-05,7.3911,7.601,7.3911,7.3986,363190,0
2008-02-06,7.4435,7.6088,7.4211,7.4362,463245,0
2008-02-07,7.3836,7.6088,7.3611,7.6088,437506,0
2008-02-08,7.5635,7.6535,7.3685,7.4435,454717,0
2008-02-11,7.4285,7.4661,7.286,7.2934,548626,0
2008-02-12,7.3462,7.4962,7.3159,7.4211,382364,0
2008-02-13,7.4962,7.5036,7.3159,7.4435,432578,0
2008-02-14,7.4435,7.4812,7.1658,7.1732,479372,0
2008-02-15,7.1282,7.2484,7.0308,7.1658,467845,0
2008-02-19,7.2712,7.3462,6.971,7.0083,510317,0
2008-02-20,6.971,7.1961,6.9408,7.0684,723513,0
2008-02-21,7.1359,7.1884,6.911,6.9557,503258,0
2008-02-22,6.9557,7.0308,6.7757,6.9934,711758,0
2008-02-25,6.9784,7.0308,6.8281,6.9784,403596,0
2008-02-26,6.9183,7.0759,6.911,7.016,570240,0
2008-02-27,6.9408,7.1282,6.7982,6.9034,709013,0
2008-02-28,6.8733,6.8883,6.7531,6.7531,523968,0
2008-02-29,6.6781,6.7457,6.4457,6.4908,605755,0
2008-03-03,6.4983,6.5432,6.2658,6.3329,506280,0
2008-03-04,6.1907,6.3406,6.0705,6.2806,786915,0
2008-03-05,6.2956,6.3329,6.1229,6.1381,543525,0
2008-03-06,6.1079,6.1679,6.0182,6.0253,459487,0
2008-03-07,5.9127,6.1229,5.4627,6.0253,959923,0
2008-03-10,6.0404,6.3255,6.0182,6.1079,674433,0
2008-03-11,6.3181,6.6481,6.3181,6.6481,884498,0
2008-03-12,6.6332,6.7757,6.468,6.468,880137,0
2008-03-13,6.3781,6.7608,6.1978,6.6106,839581,0
2008-03-14,6.6556,6.6556,6.2658,6.3479,694028,0
2008-03-17,6.0554,6.4754,6.003,6.3181,764547,0
2008-03-18,6.4832,6.6781,6.2581,6.6408,778015,0
2008-03-19,6.6931,6.7531,6.4832,6.4832,858374,0
2008-03-20,6.6259,6.9034,6.4307,6.8959,1762484,0
2008-03-24,6.911,7.0684,6.7384,6.7836,896079,0
2008-03-25,6.7531,7.0083,6.6632,6.9034,612770,0
2008-03-26,6.8508,6.8659,6.6931,6.8207,292270,0
2008-03-27,6.8508,6.9183,6.6781,6.6856,421887,0
2008-03-28,6.7008,6.7608,6.5732,6.5808,381197,0
2008-03-31,6.6931,6.8358,6.5656,6.6706,407614,0
2008-04-01,6.8508,6.9633,6.6856,6.9633,635131,0
2008-04-02,7.0534,7.1282,6.8508,7.0308,614038,0
2008-04-03,6.9557,7.0383,6.8358,6.9784,396192,0
2008-04-04,7.0009,7.0009,6.7608,6.7608,345737,0
2008-04-07,6.7982,6.8883,6.7531,6.8508,482194,0
2008-04-08,6.8281,6.9183,6.7681,6.8807,439926,0
2008-04-09,6.911,7.0909,6.7233,6.7233,396594,0
2008-04-10,6.7082,6.8433,6.6408,6.7531,292160,0
2008-04-11,6.6856,6.8207,6.6106,6.6106,329769,0
2008-04-14,6.5808,6.6556,6.4983,6.5058,327654,0
2008-04-15,6.4908,6.7608,6.4607,6.7309,366388,0
2008-04-16,6.7836,7.046,6.6931,6.9408,529004,0
2008-04-17,6.8959,7.1211,6.8883,7.046,561383,0
2008-04-18,7.1435,7.1961,6.9034,6.9557,534084,0
2008-04-21,6.911,7.046,6.7982,6.7982,342416,0
2008-04-22,6.7681,6.8659,6.6408,6.7158,344835,0
2008-04-23,6.7531,6.7531,6.6408,6.6481,207829,0
2008-04-24,6.6632,6.9408,6.6408,6.8733,732757,0
2008-04-25,6.8959,6.9034,6.6481,6.8281,408014,0
2008-04-28,6.8058,6.8584,6.6931,6.8281,341599,0
2008-04-29,6.8358,6.8358,6.6632,6.7233,232427,0
2008-04-30,6.7309,6.7836,6.5432,6.5508,328584,0
2008-05-01,6.5356,6.9408,6.5356,6.9408,507558,0
2008-05-02,6.9557,6.9784,6.7457,6.8281,582166,0
2008-05-05,6.7836,6.8733,6.6931,6.7082,602445,0
2008-05-06,6.6856,6.7982,6.6481,6.7909,360195,0
2008-05-07,6.7836,6.8058,6.468,6.4832,466003,0
2008-05-08,6.4908,6.6781,6.3406,6.4157,372488,0
2008-05-09,6.3406,6.5281,6.3406,6.3781,209781,0
2008-05-12,6.4157,6.513,6.3854,6.513,266527,0
2008-05-13,6.5356,6.5356,6.3781,6.4531,203624,0
2008-05-14,6.4754,6.5656,6.3255,6.3255,288818,0
2008-05-15,6.3106,6.4157,6.3032,6.4157,291988,0
2008-05-16,6.4531,6.513,6.2806,6.3781,491005,0
2008-05-19,6.3632,6.468,6.288,6.288,524453,0
2008-05-20,6.2506,6.3781,6.2282,6.2506,426761,0
2008-05-21,6.273,6.3781,6.2353,6.2658,361476,0
2008-05-22,6.2658,6.4457,6.2658,6.393,425302,0
2008-05-23,6.3406,6.3854,6.2581,6.288,283449,0
2008-05-27,6.2658,6.468,6.2282,6.4607,346757,0
2008-05-28,6.4983,6.4983,6.2056,6.3255,412133,0
2008-05-29,6.3181,6.5732,6.3181,6.5508,695815,0
2008-05-30,6.5732,6.5808,6.4233,6.5732,784230,0
2008-06-02,6.5432,6.5432,6.1907,6.2204,726750,0
2008-06-03,6.2581,6.3406,5.9578,6.0182,1252111,0
2008-06-04,5.9729,6.0705,5.8828,5.9053,648276,0
2008-06-05,5.9652,6.1155,5.9652,6.1155,668625,0
2008-06-06,6.0627,6.0929,5.8828,5.943,611984,0
2008-06-09,5.943,6.003,5.7929,5.8527,779821,0
2008-06-10,5.8003,5.9652,5.7477,5.8754,609362,0
2008-06-11,5.8754,5.9505,5.6877,5.6877,562974,0
2008-06-12,5.7477,5.9505,5.7477,5.7855,464798,0
2008-06-13,5.8604,5.9652,5.6276,5.7477,522394,0
2008-06-16,5.7402,6.003,5.7102,5.9505,465097,0
2008-06-17,5.9652,5.9877,5.7402,5.8078,537559,0
2008-06-18,5.8003,5.8454,5.6653,5.7629,389069,0
2008-06-19,5.7629,5.8304,5.59,5.7855,500363,0
2008-06-20,5.7629,5.9505,5.6877,5.8003,1434099,0
2008-06-23,5.8228,5.9127,5.5978,5.605,442604,0
2008-06-24,5.5525,5.7629,5.5228,5.605,417498,0
2008-06-25,5.605,5.8677,5.605,5.7402,520189,0
2008-06-26,5.673,5.8078,5.6503,5.7402,586017,0
2008-06-27,5.7102,5.8379,5.6126,5.673,1963421,0
2008-06-30,5.6877,5.7629,5.5676,5.5676,673896,0
2008-07-01,5.5452,5.8228,5.5452,5.8003,573241,0
2008-07-02,5.8152,5.9955,5.7326,5.7477,708209,0
2008-07-03,5.7929,5.9203,5.6579,5.6579,249816,0
2008-07-07,5.7102,5.8527,5.4174,5.4627,515553,0
2008-07-08,5.485,5.9278,5.4702,5.9203,715295,0
2008-07-09,5.9127,5.9278,5.5302,5.5302,629352,0
2008-07-10,5.5302,5.8003,5.5302,5.6653,509999,0
2008-07-11,5.59,5.8677,5.5525,5.8454,593913,0
2008-07-14,5.7855,5.943,5.38,5.4027,759748,0
2008-07-15,5.2977,5.59,5.1097,5.275,723008,0
2008-07-16,5.3201,5.8527,5.275,5.7629,879364,0
2008-07-17,5.7777,6.3032,5.7777,6.3032,970835,0
2008-07-18,6.273,6.2806,5.9877,6.1381,733803,0
2008-07-21,6.1754,6.2806,5.9955,6.0182,419922,0
2008-07-22,5.7929,6.4908,5.7402,6.4754,932292,0
2008-07-23,6.4754,6.7158,6.3106,6.4754,780424,0
2008-07-24,6.5205,6.5205,6.1829,6.2128,639909,0
2008-07-25,6.3032,6.5281,6.1907,6.3329,592163,0
2008-07-28,6.2956,6.4607,6.0105,6.0554,591069,0
2008-07-29,6.1005,6.6032,6.0781,6.6032,738864,0
2008-07-30,6.2806,6.6408,6.2806,6.6106,596697,0
2008-07-31,6.2956,6.6332,6.2956,6.5508,502301,0
2008-08-01,6.5808,6.6408,6.3554,6.588,443237,0
2008-08-04,6.5656,6.5956,6.3632,6.4754,458419,0
2008-08-05,6.5732,6.7008,6.4157,6.6856,706457,0
2008-08-06,6.6408,6.8281,6.4832,6.7982,618465,0
2008-08-07,6.6781,6.8058,6.5432,6.5808,541426,0
2008-08-08,6.6106,6.9408,6.6106,6.9333,572454,0
2008-08-11,6.9259,7.3159,6.8058,7.3159,840071,0
2008-08-12,7.2484,7.4211,7.151,7.3236,948528,0
2008-08-13,7.2786,7.406,7.0983,7.2035,1350524,0
2008-08-14,7.1435,7.3911,7.1435,7.3312,296128,0
2008-08-15,7.4285,7.4962,7.2262,7.4137,625531,0
2008-08-18,7.4137,7.4435,7.1359,7.1658,322688,0
2008-08-19,7.1282,7.3159,7.0759,7.1658,505551,0
2008-08-20,7.1961,7.451,7.046,7.2185,373071,0
2008-08-21,7.0759,7.2484,7.0759,7.106,265906,0
2008-08-22,7.2185,7.4211,6.8207,7.4137,451146,0
2008-08-25,7.3236,7.3836,7.0835,7.0835,428685,0
2008-08-26,7.0759,7.3083,7.0759,7.286,345664,0
2008-08-27,7.2637,7.4962,7.2035,7.3911,385767,0
2008-08-28,7.4661,7.5036,7.2111,7.5036,634233,0
2008-08-29,7.4211,7.4812,7.3386,7.3386,531359,0
2008-09-02,7.5036,7.5563,7.2712,7.4435,513375,0
2008-09-03,7.4211,7.601,7.2484,7.5785,439231,0
2008-09-04,7.4435,7.541,7.286,7.286,530692,0
2008-09-05,7.2712,7.5563,7.1809,7.5112,447172,0
2008-09-08,7.5486,7.7961,7.5036,7.7286,948078,0
2008-09-09,7.6314,7.8415,7.5036,7.5563,775362,0
2008-09-10,7.6914,7.7961,7.4285,7.6989,589334,0
2008-09-11,7.4737,7.7961,7.3611,7.7811,466431,0
2008-09-12,7.5563,7.834,7.5563,7.7961,487846,0
2008-09-15,7.5112,8.0963,7.5112,7.8037,1067802,0
2008-09-16,7.5635,8.254,7.5563,8.2463,1077344,0
2008-09-17,8.0363,8.337,7.9388,8.0138,1074689,0
2008-09-18,8.2463,8.7572,8.074,8.7333,1760729,0
2008-09-19,10.31,10.31,8.299,9.941,2454086,0
2008-09-22,8.8021,9.3774,8.299,8.855,1130077,0
2008-09-23,8.7939,9.1905,8.7654,9.168,709912,0
2008-09-24,8.855,9.2312,8.7414,8.8773,674238,0
2008-09-25,8.8467,9.3774,8.8467,9.1488,711271,0
2008-09-26,9.0023,9.532,9.0023,9.3774,769742,0
2008-09-29,9.3271,9.532,8.9291,8.9291,628620,0
2008-09-30,8.8847,9.2456,8.667,8.7864,602923,0
2008-10-01,8.9957,9.1983,8.6898,9.168,354599,0
2008-10-02,9.1905,9.1905,8.8159,8.8159,242235,0
2008-10-03,9.0195,9.0792,8.0889,8.0889,466392,0
2008-10-06,7.8112,8.2391,7.4362,7.6463,718872,0
2008-10-07,7.4737,8.3212,7.3386,7.3761,678109,0
2008-10-08,7.151,8.5392,7.016,7.7138,646052,0
2008-10-09,7.3761,7.8638,6.6931,6.6931,914094,0
2008-10-10,6.4457,7.8112,6.3854,7.6535,1119649,0
2008-10-13,8.0288,8.6137,7.4285,8.4866,788044,0
2008-10-14,8.7496,8.7496,7.8112,8.2615,701753,0
2008-10-15,8.1338,8.2841,7.3386,7.3761,777101,0
2008-10-16,7.5635,8.5617,7.2561,8.5162,1092313,0
2008-10-17,8.1866,8.622,8.0515,8.1791,969625,0
2008-10-20,8.2163,8.5995,8.1265,8.5995,524988,0
2008-10-21,8.2914,8.7034,8.209,8.3291,683750,0
2008-10-22,8.1338,8.3291,7.9088,8.0363,795262,0
2008-10-23,8.0812,8.1866,7.5036,7.8638,624425,0
2008-10-24,7.3462,8.2317,7.3236,7.7811,537386,0
2008-10-27,7.6914,8.1866,7.526,7.541,408691,0
2008-10-28,7.8415,8.4041,7.406,8.3737,785188,0
2008-10-29,8.3815,8.7414,7.9388,8.337,612983,0
2008-10-30,8.6362,8.8159,8.2766,8.7654,506015,0
2008-10-31,8.6898,9.1905,8.3587,9.1324,901690,0
2008-11-03,9.0583,9.1905,8.7185,9.0345,542813,0
2008-11-04,9.1822,9.1822,8.8021,9.1009,455261,0
2008-11-05,8.9061,8.961,8.1939,8.269,551644,0
2008-11-06,8.164,8.4492,7.9539,7.9913,564484,0
2008-11-07,8.074,8.2615,7.999,8.2615,360730,0
2008-11-10,8.4112,8.4795,7.9765,8.074,287817,0
2008-11-11,7.9689,8.4041,7.9689,8.0588,455948,0
2008-11-12,7.9163,8.3439,7.5036,7.5712,550708,0
2008-11-13,7.6535,8.4422,7.3159,8.3737,840642,0
2008-11-14,8.1866,8.4422,7.6535,7.6763,540562,0
2008-11-17,7.6159,7.9238,7.6159,7.661,519867,0
2008-11-18,7.7286,7.8789,7.3462,7.7663,667028,0
2008-11-19,7.6535,7.8112,7.2712,7.2712,836826,0
2008-11-20,7.2185,7.6088,6.8959,6.9934,951718,0
2008-11-21,7.2409,7.5635,6.7008,7.4137,1535226,0
2008-11-24,7.5563,8.119,7.4285,8.1039,1262134,0
2008-11-25,8.1414,8.2463,7.7063,8.1414,1147713,0
2008-11-26,7.8936,8.2914,7.8936,8.2317,790277,0
2008-11-28,8.1791,8.2391,7.7362,7.9462,380068,0
2008-12-01,7.6688,7.8789,7.046,7.0534,1163735,0
2008-12-02,7.2712,8.0214,7.0759,7.7736,1763423,0
2008-12-03,7.5337,8.1491,7.5187,8.0588,1035886,0
2008-12-04,7.9238,8.1939,7.5635,7.7736,602943,0
2008-12-05,7.5785,8.2163,7.526,8.1866,796987,0
2008-12-08,7.8712,8.2615,7.8712,8.119,673399,0
2008-12-09,8.0214,8.2463,7.8712,7.9088,762023,0
2008-12-10,7.8936,7.9615,7.4812,7.7138,653603,0
2008-12-11,7.6238,7.7362,7.2484,7.2561,701350,0
2008-12-12,7.1809,7.5785,7.1732,7.5337,591234,0
2008-12-15,7.5036,7.5036,7.1809,7.3008,357007,0
2008-12-16,7.4737,7.7063,7.3386,7.6314,1011162,0
2008-12-17,7.5187,7.6688,7.2934,7.5938,493411,0
2008-12-18,7.406,7.5785,7.2712,7.3462,642523,0
2008-12-19,7.5337,7.6088,7.2262,7.3008,1500828,0
2008-12-22,7.3836,7.4812,7.1732,7.3611,548560,0
2008-12-23,7.4362,7.5036,7.1658,7.1732,451053,0
2008-12-24,7.2185,7.3159,7.1282,7.2335,162442,0
2008-12-26,7.2786,7.2786,7.1133,7.1732,291094,0
2008-12-29,7.2111,7.3236,6.9858,7.046,443731,0
2008-12-30,7.1282,7.2035,6.9557,7.1884,740881,0
2008-12-31,7.1732,7.1809,6.9259,7.1359,776081,0
2009-01-02,7.2185,7.2335,7.0083,7.1359,386416,0
2009-01-05,7.2185,7.2185,6.911,7.0234,505533,0
2009-01-06,7.0759,7.3986,7.016,7.286,810197,0
2009-01-07,7.0909,7.3008,7.0308,7.0759,673998,0
2009-01-08,7.0383,7.1282,6.9482,7.0308,414294,0
2009-01-09,7.046,7.1133,6.6931,6.7082,450209,0
2009-01-12,6.6781,6.7681,6.4531,6.4607,658395,0
2009-01-13,6.468,6.6408,6.4307,6.6332,422158,0
2009-01-14,6.4832,6.5732,6.2353,6.2506,539561,0
2009-01-15,6.2658,6.3854,6.0182,6.2658,639665,0
2009-01-16,6.3181,6.5508,6.0182,6.3181,627962,0
2009-01-20,6.1829,6.2658,5.7026,5.7026,806713,0
2009-01-21,5.8152,6.1005,5.5076,6.0929,829834,0
2009-01-22,5.943,5.943,5.5076,5.5601,637408,0
2009-01-23,5.3652,5.4251,5.2151,5.3876,874554,0
2009-01-26,5.4102,5.59,5.2449,5.3129,478289,0
2009-01-27,5.3501,5.4251,5.23,5.3652,475601,0
2009-01-28,5.485,5.6951,5.4401,5.6877,663530,0
2009-01-29,5.6202,5.6202,5.1849,5.1849,631005,0
2009-01-30,5.26,5.3576,5.0123,5.0276,638681,0
2009-02-02,4.9524,5.17,4.9374,5.1399,585186,0
2009-02-03,5.2075,5.2826,4.9824,5.0799,577610,0
2009-02-04,5.125,5.2977,5.0723,5.1324,515516,0
2009-02-05,5.1025,5.3351,5.0573,5.23,798056,0
2009-02-06,5.2075,5.6427,5.2075,5.6276,658661,0
2009-02-09,5.6202,5.7254,5.5152,5.6126,431542,0
2009-02-10,5.5525,5.6276,5.2151,5.2151,746218,0
2009-02-11,5.2449,5.4551,5.1849,5.2977,563483,0
2009-02-12,5.2151,5.3201,4.9971,5.275,788111,0
2009-02-13,5.2977,5.3425,5.0501,5.0875,662055,0
2009-02-17,4.9898,5.0349,4.8698,4.8698,955533,0
2009-02-18,4.9524,5.0723,4.8472,4.9148,851059,0
2009-02-19,4.9824,5.0799,4.7197,4.7272,456066,0
2009-02-20,4.6221,4.6825,4.3595,4.5622,1050272,0
2009-02-23,4.5921,4.7272,4.4572,4.4647,993564,0
2009-02-24,4.487,4.7721,4.4271,4.7573,911411,0
2009-02-25,4.7272,4.8998,4.4271,4.5998,852655,0
2009-02-26,4.5698,4.9073,4.547,4.7048,545657,0
2009-02-27,4.6296,4.8399,4.4722,4.5397,813247,0
2009-03-02,4.4647,4.7797,4.3146,4.3521,1089727,0
2009-03-03,4.4271,4.4423,4.1418,4.202,973299,0
2009-03-04,4.277,4.277,3.8644,4.0369,626072,0
2009-03-05,3.9394,4.0971,3.6993,3.7518,1124516,0
2009-03-06,3.7894,3.8872,3.5343,3.6993,737408,0
2009-03-09,3.6617,3.827,3.6093,3.6392,640232,0
2009-03-10,3.7668,4.0069,3.6917,4.0069,863568,0
2009-03-11,4.0519,4.1494,3.8872,3.9469,590538,0
2009-03-12,3.9093,4.3222,3.827,4.3072,875774,0
2009-03-13,4.3745,4.3821,4.1721,4.277,604056,0
2009-03-16,4.3146,4.4199,4.0971,4.1196,820201,0
2009-03-17,4.1269,4.4044,4.0895,4.4044,701862,0
2009-03-18,4.3521,4.6898,4.0595,4.6751,935243,0
2009-03-19,4.7348,4.7647,4.3821,4.4494,674564,0
2009-03-20,4.5023,4.5921,4.3448,4.3448,665452,0
2009-03-23,4.4722,4.9597,4.4423,4.9597,985850,0
2009-03-24,4.8698,5.0049,4.487,4.4948,746013,0
2009-03-25,4.8773,4.8773,4.3821,4.697,790697,0
2009-03-26,4.7949,4.8022,4.5774,4.7873,657793,0
2009-03-27,4.7647,4.8399,4.5324,4.5397,530549,0
2009-03-30,4.4122,4.4647,4.3369,4.3673,787468,0
2009-03-31,4.4423,4.5774,4.3745,4.5172,718640,0
2009-04-01,4.487,4.697,4.3745,4.4948,875876,0
2009-04-02,4.8097,4.8097,4.6149,4.7873,1017497,0
2009-04-03,4.7573,4.9073,4.5998,4.9073,794866,0
2009-04-06,4.8472,4.8472,4.5846,4.7873,500060,0
2009-04-07,4.7197,4.8998,4.6674,4.6825,497282,0
2009-04-08,4.7124,4.8399,4.5774,4.7124,328932,0
2009-04-09,4.8173,5.2376,4.7949,5.2376,863801,0
2009-04-13,5.17,5.2977,4.9824,5.2977,776083,0
2009-04-14,5.2151,5.2151,4.8472,4.9073,867057,0
2009-04-15,4.8851,5.0349,4.7721,5.0276,483756,0
2009-04-16,5.1025,5.2151,4.8998,5.1475,494012,0
2009-04-17,5.1626,5.3129,4.8998,5.275,770239,0
2009-04-20,5.125,5.1925,4.7499,4.7499,726995,0
2009-04-21,4.7425,5.0426,4.5548,5.0426,596027,0
2009-04-22,4.9451,5.0501,4.7873,4.8399,687754,0
2009-04-23,4.8472,4.9597,4.4044,4.6073,738286,0
2009-04-24,4.6369,4.7425,4.5324,4.7197,775471,0
2009-04-27,4.5846,4.6595,4.3146,4.3448,780673,0
2009-04-28,4.292,4.5023,4.277,4.397,409157,0
2009-04-29,4.4347,4.5998,4.3448,4.5921,447944,0
2009-04-30,4.6296,4.6751,4.4647,4.5023,654091,0
2009-05-01,4.3448,4.5095,4.2096,4.2322,432718,0
2009-05-04,4.2995,4.487,4.2168,4.4347,574296,0
2009-05-05,4.4199,4.4199,4.2245,4.2619,567702,0
2009-05-06,4.3521,4.4494,4.2168,4.3222,789253,0
2009-05-07,4.4271,4.5172,4.3296,4.3595,689595,0
2009-05-08,4.4647,4.7647,4.4347,4.7499,701941,0
2009-05-11,4.6595,4.7272,4.5095,4.5246,541728,0
2009-05-12,4.5698,4.6595,4.4347,4.5846,459322,0
2009-05-13,4.4948,4.5397,4.3146,4.3448,785810,0
2009-05-14,4.3745,4.4647,4.3222,4.4122,450169,0
2009-05-15,4.4199,4.4647,4.2619,4.2845,475843,0
2009-05-18,4.3673,4.6221,4.3673,4.6149,505923,0
2009-05-19,4.5622,4.5698,4.3448,4.3521,372370,0
2009-05-20,4.4044,4.4796,4.1642,4.1872,589082,0
2009-05-21,4.1418,4.2995,4.0369,4.1269,481569,0
2009-05-22,4.1418,4.2168,4.0669,4.0669,239287,0
2009-05-26,4.0291,4.4044,4.0291,4.4044,496363,0
2009-05-27,4.4044,4.4494,4.1043,4.1121,498924,0
2009-05-28,4.1347,4.1721,4.0369,4.1494,307384,0
2009-05-29,4.1797,4.2395,4.0595,4.2322,473418,0
2009-06-01,4.1121,4.2995,4.0291,4.1872,545653,0
2009-06-02,4.1797,4.2995,4.1642,4.2548,991290,0
2009-06-03,4.202,4.2548,4.1121,4.1797,320900,0
2009-06-04,4.2245,4.4122,4.1721,4.4122,490874,0
2009-06-05,4.4423,4.4647,4.277,4.3072,425113,0
2009-06-08,4.2995,4.487,4.292,4.4271,533577,0
2009-06-09,4.4722,4.5246,4.3895,4.4647,480244,0
2009-06-10,4.5023,4.5324,4.3296,4.3895,636098,0
2009-06-11,4.4122,4.5397,4.397,4.4347,346032,0
2009-06-12,4.4044,4.547,4.4044,4.547,338234,0
2009-06-15,4.4494,4.5324,4.4044,4.4347,496406,0
2009-06-16,4.4948,4.5023,4.4044,4.4044,324494,0
2009-06-17,4.397,4.4572,4.292,4.3821,391517,0
2009-06-18,4.3595,4.5023,4.2845,4.4796,235290,0
2009-06-19,4.5622,4.6221,4.4948,4.6221,684516,0
2009-06-22,4.5698,4.6073,4.397,4.4199,567884,0
2009-06-23,4.4494,4.5095,4.3448,4.397,418166,0
2009-06-24,4.4271,4.4722,4.3895,4.4199,291110,0
2009-06-25,4.397,4.547,4.3895,4.5397,433318,0
2009-06-26,4.4948,4.6898,4.4423,4.6674,795191,0
2009-06-29,4.6369,4.6595,4.4423,4.5698,444608,0
2009-06-30,4.5622,4.5622,4.4199,4.4199,365259,0
2009-07-01,4.487,4.5846,4.4796,4.5023,486401,0
2009-07-02,4.4423,4.5095,4.3821,4.3821,436513,0
2009-07-06,4.3821,4.5095,4.3448,4.4722,430094,0
2009-07-07,4.487,4.5548,4.3895,4.3895,497751,0
2009-07-08,4.4271,4.4572,4.2845,4.3821,761676,0
2009-07-09,4.4044,4.4572,4.277,4.292,465211,0
2009-07-10,4.2472,4.3222,4.1347,4.1721,535266,0
2009-07-13,4.2096,4.3895,4.1872,4.3821,679680,0
2009-07-14,4.3895,4.4948,4.2472,4.2696,386403,0
2009-07-15,4.3296,4.4044,4.2696,4.3673,705958,0
2009-07-16,4.3521,4.4044,4.277,4.3745,351721,0
2009-07-17,4.3595,4.3673,4.2322,4.277,416937,0
2009-07-20,4.277,4.3369,4.1797,4.2245,682524,0
2009-07-21,4.2245,4.3072,4.1196,4.157,383969,0
2009-07-22,4.1418,4.2395,4.1196,4.1797,423452,0
2009-07-23,4.157,4.3521,4.1418,4.3296,617803,0
2009-07-24,4.277,4.3146,4.2395,4.2845,237422,0
2009-07-27,4.292,4.3895,4.2548,4.3895,350271,0
2009-07-28,4.3673,4.4423,4.292,4.4423,344438,0
2009-07-29,4.4122,4.5023,4.3821,4.4647,426012,0
2009-07-30,4.5023,4.7272,4.4722,4.6898,593156,0
2009-07-31,4.6524,4.7949,4.5172,4.7197,690095,0
2009-08-03,4.7647,4.7721,4.5998,4.6445,557170,0
2009-08-04,4.5998,4.7573,4.5998,4.7124,389477,0
2009-08-05,4.7272,4.7573,4.6296,4.6751,752706,0
2009-08-06,4.7124,4.8249,4.6221,4.7348,584315,0
2009-08-07,4.7873,5.1174,4.7425,4.9223,876334,0
2009-08-10,4.8926,5.125,4.8926,4.9971,439606,0
2009-08-11,4.9524,4.9898,4.7647,4.8547,324642,0
2009-08-12,4.8472,5.0123,4.8249,4.8998,483400,0
2009-08-13,4.9148,4.9524,4.8399,4.8698,378768,0
2009-08-14,4.8773,4.9073,4.697,4.7721,487208,0
2009-08-17,4.7272,4.7573,4.6073,4.6149,307755,0
2009-08-18,4.6445,4.7124,4.5921,4.6595,505462,0
2009-08-19,4.6296,4.7425,4.5998,4.7124,300782,0
2009-08-20,4.6825,4.7348,4.6524,4.7272,324946,0
2009-08-21,4.8022,4.8773,4.7721,4.8472,572094,0
2009-08-24,4.8698,4.8998,4.7124,4.7573,299962,0
2009-08-25,4.7721,4.8399,4.7272,4.8325,358851,0
2009-08-26,4.8399,4.8399,4.6825,4.7797,418802,0
2009-08-27,4.7797,4.8773,4.6595,4.8472,600450,0
2009-08-28,4.8851,4.8926,4.6898,4.7425,239548,0
2009-08-31,4.7048,4.7721,4.6221,4.6674,406965,0
2009-09-01,4.6674,4.7048,4.5023,4.5172,531635,0
2009-09-02,4.4948,4.5246,4.3745,4.3745,485425,0
2009-09-03,4.3895,4.547,4.3821,4.5023,333964,0
2009-09-04,4.5023,4.5998,4.4572,4.5921,432231,0
2009-09-08,4.6221,4.6296,4.5023,4.6296,328309,0
2009-09-09,4.6149,4.7124,4.5846,4.697,380047,0
2009-09-10,4.6751,4.6825,4.5698,4.6524,295379,0
2009-09-11,4.6445,4.6751,4.5846,4.5846,352993,0
2009-09-14,4.5548,4.6073,4.5324,4.5998,319368,0
2009-09-15,4.5998,4.6595,4.5324,4.6445,313969,0
2009-09-16,4.6445,4.8773,4.6149,4.8773,353718,0
2009-09-17,4.8851,4.8851,4.7797,4.8173,361069,0
2009-09-18,4.8399,5.0276,4.7573,4.8472,638597,0
2009-09-21,4.7797,4.8773,4.7647,4.7797,224773,0
2009-09-22,4.8097,4.9223,4.7348,4.8926,454160,0
2009-09-23,4.9148,4.9971,4.8472,4.8698,358016,0
2009-09-24,4.8773,4.93,4.7573,4.7949,358390,0
2009-09-25,4.7647,4.8173,4.6751,4.7647,273634,0
2009-09-28,4.8097,4.8998,4.7573,4.8998,273155,0
2009-09-29,4.8926,4.9223,4.8022,4.8097,267575,0
2009-09-30,4.8249,4.9073,4.6524,4.6898,320347,0
2009-10-01,4.6825,4.697,4.5998,4.6221,316218,0
2009-10-02,4.5846,4.6369,4.5397,4.547,231119,0
2009-10-05,4.5846,4.7124,4.547,4.5998,346221,0
2009-10-06,4.6445,4.7425,4.5774,4.6445,203154,0
2009-10-07,4.6296,4.7124,4.5548,4.6898,550395,0
2009-10-08,4.7499,4.8547,4.7272,4.8022,609942,0
2009-10-09,4.7873,4.8998,4.7873,4.8851,351631,0
2009-10-12,4.9451,4.9451,4.7949,4.8698,177699,0
2009-10-13,4.8472,4.8698,4.7647,4.8249,391232,0
2009-10-14,4.9073,4.9073,4.8173,4.8547,358243,0
2009-10-15,4.8097,4.8624,4.7647,4.8022,317677,0
2009-10-16,4.7797,4.8249,4.6898,4.8097,372078,0
2009-10-19,4.8399,4.8998,4.7425,4.8773,250255,0
2009-10-20,4.8698,4.8773,4.7048,4.7124,271315,0
2009-10-21,4.697,4.8325,4.5846,4.5998,505098,0
2009-10-22,4.5998,4.7499,4.5548,4.7124,290118,0
2009-10-23,4.7124,4.7573,4.5397,4.5921,399139,0
2009-10-26,4.5921,4.7048,4.5172,4.5698,200143,0
2009-10-27,4.5698,4.6751,4.547,4.547,336162,0
2009-10-28,4.5548,4.5998,4.5172,4.5246,327926,0
2009-10-29,4.5698,4.6221,4.5095,4.6149,456054,0
2009-10-30,4.5622,4.5921,4.4494,4.4647,716166,0
2009-11-02,4.4796,4.5095,4.3369,4.4044,313887,0
2009-11-03,4.3521,4.4122,4.3146,4.3745,253963,0
2009-11-04,4.4122,4.4199,4.2619,4.2845,463520,0
2009-11-05,4.3146,4.3821,4.2995,4.3673,233754,0
2009-11-06,4.2995,4.3595,4.2696,4.3222,368781,0
2009-11-09,4.3821,4.4122,4.3146,4.3673,317945,0
2009-11-10,4.3369,4.3895,4.1947,4.2245,291978,0
2009-11-11,4.397,4.5023,4.3222,4.4271,448079,0
2009-11-12,4.4271,4.5023,4.2995,4.2995,302800,0
2009-11-13,4.3296,4.4423,4.3072,4.3595,297769,0
2009-11-16,4.4122,4.5774,4.4122,4.5548,479024,0
2009-11-17,4.5324,4.6751,4.4796,4.6751,407007,0
2009-11-18,4.6898,4.7124,4.6296,4.7124,259171,0
2009-11-19,4.6595,4.6595,4.4647,4.5324,311178,0
2009-11-20,4.5095,4.6524,4.5095,4.5774,239177,0
2009-11-23,4.6524,4.7573,4.6524,4.7124,349247,0
2009-11-24,4.7048,4.7197,4.5698,4.6898,259203,0
2009-11-25,4.7124,4.7721,4.6445,4.6445,216782,0
2009-11-27,4.4722,4.6595,4.4647,4.4647,222720,0
2009-11-30,4.4647,4.6524,4.4423,4.6221,503002,0
2009-12-01,4.6524,4.7048,4.547,4.7048,727312,0
2009-12-02,4.697,4.7499,4.6221,4.7425,306919,0
2009-12-03,4.7647,4.7797,4.5698,4.5846,357904,0
2009-12-04,4.6595,4.7647,4.6369,4.7573,389689,0
2009-12-07,4.7425,4.8399,4.6524,4.7721,310022,0
2009-12-08,4.7499,4.7647,4.6369,4.7197,388760,0
2009-12-09,4.7348,4.7573,4.6524,4.7499,244320,0
2009-12-10,4.7647,4.7873,4.5774,4.6296,265486,0
2009-12-11,4.6445,4.7348,4.5998,4.7272,194910,0
2009-12-14,4.7425,4.8698,4.6751,4.8698,384215,0
2009-12-15,4.8698,4.8773,4.7873,4.7873,533477,0
2009-12-16,4.8173,4.8472,4.697,4.7425,285513,0
2009-12-17,4.697,4.7425,4.6369,4.6674,273289,0
2009-12-18,4.7272,4.7797,4.6369,4.7797,1430623,0
2009-12-21,4.7873,4.8698,4.6825,4.8547,311880,0
2009-12-22,4.8399,4.8624,4.7873,4.7949,270254,0
2009-12-23,4.8022,4.8547,4.7573,4.7797,286132,0
2009-12-24,4.7949,4.8173,4.7499,4.7873,74054,0
2009-12-28,4.7949,4.7949,4.6674,4.697,170705,0
2009-12-29,4.697,4.7499,4.6898,4.7048,128232,0
2009-12-30,4.697,4.7873,4.6595,4.7573,314428,0
2009-12-31,4.7573,4.8249,4.7272,4.7272,359363,0
2010-01-04,4.8097,4.8399,4.7197,4.8022,221137,0
2010-01-05,4.8022,4.8325,4.6073,4.6369,345879,0
2010-01-06,4.6369,4.7197,4.547,4.5698,357710,0
2010-01-07,4.5548,4.6369,4.5324,4.6221,301614,0
2010-01-08,4.6149,4.6369,4.5622,4.6073,219454,0
2010-01-11,4.6445,4.6445,4.5548,4.5698,165165,0
2010-01-12,4.547,4.5921,4.5023,4.5095,251820,0
2010-01-13,4.5172,4.6445,4.5023,4.6073,467614,0
2010-01-14,4.5998,4.6898,4.5698,4.6524,231743,0
2010-01-15,4.6751,4.6751,4.5698,4.6149,529509,0
2010-01-19,4.6149,4.7197,4.5774,4.697,374273,0
2010-01-20,4.6674,4.7348,4.547,4.5622,446096,0
2010-01-21,4.5846,4.6149,4.4796,4.4796,502472,0
2010-01-22,4.4796,4.547,4.397,4.4122,367840,0
2010-01-25,4.4423,4.4722,4.3895,4.4271,235705,0
2010-01-26,4.4199,4.5172,4.397,4.4572,371542,0
2010-01-27,4.4271,4.5622,4.4271,4.5548,377538,0
2010-01-28,4.5548,4.6296,4.4722,4.5998,799329,0
2010-01-29,4.5998,4.6369,4.5023,4.5023,639472,0
2010-02-01,4.5246,4.5921,4.4647,4.4948,553825,0
2010-02-02,4.487,4.5324,4.4122,4.4347,593546,0
2010-02-03,4.4199,4.4494,4.3222,4.3521,320085,0
2010-02-04,4.3296,4.3895,4.2245,4.2245,524647,0
2010-02-05,4.2245,4.3072,4.157,4.2619,402733,0
2010-02-08,4.2696,4.2696,4.1797,4.1797,310765,0
2010-02-09,4.2245,4.2696,4.1418,4.202,406713,0
2010-02-10,4.1797,4.2096,4.1043,4.2096,299771,0
2010-02-11,4.1797,4.2696,4.1269,4.2696,386211,0
2010-02-12,4.2322,4.2995,4.1797,4.2995,468263,0
2010-02-16,4.3296,4.4271,4.2845,4.3521,231667,0
2010-02-17,4.3821,4.4271,4.3222,4.4199,555080,0
2010-02-18,4.4271,4.4796,4.3745,4.4722,251496,0
2010-02-19,4.4722,4.5023,4.4347,4.4796,318620,0
2010-02-22,4.5023,4.547,4.4423,4.5246,215367,0
2010-02-23,4.5172,4.5548,4.4647,4.5172,568607,0
2010-02-24,4.5324,4.6296,4.4948,4.6149,362112,0
2010-02-25,4.5774,4.6674,4.5698,4.6674,422868,0
2010-02-26,4.5622,4.6149,4.5023,4.5397,407075,0
2010-03-01,4.5698,4.6595,4.5698,4.6221,478161,0
2010-03-02,4.6369,4.6524,4.5998,4.6445,616103,0
2010-03-03,4.6221,4.6369,4.4948,4.5172,350525,0
2010-03-04,4.5397,4.5998,4.4722,4.5921,246347,0
2010-03-05,4.6073,4.6674,4.5172,4.6674,415771,0
2010-03-08,4.6524,4.6674,4.5622,4.5698,364282,0
2010-03-09,4.5397,4.6445,4.5397,4.6149,279263,0
2010-03-10,4.5998,4.6751,4.5998,4.6595,219249,0
2010-03-11,4.6296,4.6898,4.5774,4.6898,179311,0
2010-03-12,4.6825,4.6825,4.6296,4.6595,262873,0
2010-03-15,4.6369,4.6898,4.6221,4.6825,172105,0
2010-03-16,4.6825,4.6898,4.6524,4.6898,136168,0
2010-03-17,4.6898,4.7197,4.6751,4.7048,199582,0
2010-03-18,4.6825,4.7272,4.6524,4.697,179898,0
2010-03-19,4.7272,4.8472,4.5998,4.8472,1049786,0
2010-03-22,4.7873,4.8851,4.697,4.8773,333697,0
2010-03-23,4.8698,4.9374,4.8097,4.93,324848,0
2010-03-24,4.9148,4.9675,4.8325,4.8998,333239,0
2010-03-25,4.93,4.9824,4.8022,4.8097,442060,0
2010-03-26,4.8472,4.8547,4.6674,4.6825,247341,0
2010-03-29,4.7124,4.7272,4.6221,4.6674,168597,0
2010-03-30,4.6898,4.7197,4.6149,4.7124,284732,0
2010-03-31,4.6674,4.7873,4.6221,4.6296,400159,0
2010-04-01,4.6898,4.7348,4.6296,4.6825,239569,0
2010-04-05,4.7197,4.7348,4.6524,4.6898,228065,0
2010-04-06,4.6595,4.7797,4.6595,4.7647,208407,0
2010-04-07,4.7425,4.8472,4.7197,4.7949,309729,0
2010-04-08,4.7647,4.8325,4.7124,4.8325,244911,0
2010-04-09,4.8399,4.8399,4.7272,4.7721,207488,0
2010-04-12,4.7873,4.7873,4.697,4.7348,314873,0
2010-04-13,4.7348,4.7348,4.6524,4.7348,194965,0
2010-04-14,4.7499,4.8624,4.7499,4.8547,285552,0
2010-04-15,4.8399,4.9148,4.8399,4.8851,215885,0
2010-04-16,4.8851,4.8851,4.7425,4.7949,436612,0
2010-04-19,4.7647,4.8325,4.7048,4.8173,262521,0
2010-04-20,4.8173,4.9374,4.7797,4.9374,366456,0
2010-04-21,4.93,5.2524,4.8926,5.2151,578291,0
2010-04-22,5.1475,5.3876,5.1174,5.3652,469684,0
2010-04-23,5.4135,5.4135,5.3149,5.3604,282895,0
2010-04-26,5.275,5.275,5.0276,5.0723,392049,0
2010-04-27,5.0349,5.3129,5.0349,5.0723,517626,0
2010-04-28,5.125,5.2151,5.0799,5.1174,232088,0
2010-04-29,5.1626,5.2977,5.0723,5.2977,353622,0
2010-04-30,5.2826,5.2977,4.9898,4.9898,493715,0
2010-05-03,5.0349,5.1025,4.9898,5.1025,242552,0
2010-05-04,5.0276,5.0501,4.9451,5.0123,542971,0
2010-05-05,4.9675,5.0799,4.9374,5.0349,480574,0
2010-05-06,5.0123,5.0875,4.6445,4.9824,896403,0
2010-05-07,4.9749,5.0573,4.8624,4.8926,743889,0
2010-05-10,5.1324,5.1925,5.0123,5.1849,508605,0
2010-05-11,5.1025,5.2977,5.0799,5.2151,471822,0
2010-05-12,5.2449,5.3351,5.1324,5.2977,598551,0
2010-05-13,5.26,5.2977,4.9824,5.2449,468758,0
2010-05-14,5.1925,5.1925,5.095,5.17,280806,0
2010-05-17,5.1925,5.2449,5.0723,5.2224,308695,0
2010-05-18,5.2977,5.3053,4.8773,5.0799,478128,0
2010-05-19,5.0799,5.1475,4.9597,5.0123,296385,0
2010-05-20,4.8998,4.9675,4.7721,4.7797,764072,0
2010-05-21,4.7124,4.8926,4.7124,4.8325,711805,0
2010-05-24,4.8097,4.9073,4.6674,4.6674,381038,0
2010-05-25,4.5698,4.7499,4.5095,4.6524,530714,0
2010-05-26,4.6751,4.7425,4.5622,4.6149,556918,0
2010-05-27,4.7197,4.7721,4.6296,4.7573,477180,0
2010-05-28,4.7272,4.7272,4.5998,4.6751,397767,0
2010-06-01,4.5998,4.5998,4.4722,4.4722,731981,0
2010-06-02,4.4122,4.5698,4.4122,4.5622,700611,0
2010-06-03,4.5921,4.6369,4.5095,4.5774,279522,0
2010-06-04,4.4796,4.4948,4.3369,4.3369,561178,0
2010-06-07,4.3521,4.4347,4.2995,4.3072,412857,0
2010-06-08,4.3369,4.3595,4.202,4.3146,370772,0
2010-06-09,4.3595,4.3673,4.2696,4.3369,326053,0
2010-06-10,4.4044,4.4647,4.3673,4.4347,359526,0
2010-06-11,4.3745,4.4796,4.3745,4.4647,190588,0
2010-06-14,4.5172,4.5622,4.4494,4.4722,259973,0
2010-06-15,4.5023,4.5998,4.4494,4.5846,232335,0
2010-06-16,4.547,4.6524,4.487,4.6149,145751,0
2010-06-17,4.6524,4.6524,4.5698,4.6221,128267,0
2010-06-18,4.6595,4.6595,4.5698,4.6445,426312,0
2010-06-21,4.6898,4.6898,4.5774,4.5846,235822,0
2010-06-22,4.6149,4.7048,4.5622,4.5774,295095,0
2010-06-23,4.5846,4.6221,4.5622,4.5846,282058,0
2010-06-24,4.5622,4.7272,4.5172,4.5397,407699,0
2010-06-25,4.5622,4.6674,4.4948,4.6524,2112787,0
2010-06-28,4.6296,4.7272,4.5846,4.5921,248073,0
2010-06-29,4.5172,4.5548,4.2472,4.3072,979650,0
2010-06-30,4.3688,4.5222,4.2381,4.2537,464711,0
2010-07-01,4.2245,4.4044,4.0745,4.1642,547381,0
2010-07-02,4.1947,4.2619,4.1347,4.1872,405265,0
2010-07-06,4.2548,4.3521,4.0971,4.1269,496641,0
2010-07-07,4.1269,4.2096,4.1121,4.202,798589,0
2010-07-08,4.2619,4.3072,4.2245,4.2845,369650,0
2010-07-09,4.2619,4.3222,4.2395,4.2845,253346,0
2010-07-12,4.2548,4.3072,4.1947,4.202,230167,0
2010-07-13,4.2395,4.4423,4.2168,4.4423,600111,0
2010-07-14,4.4122,4.4494,4.3146,4.397,620760,0
2010-07-15,4.3895,4.4122,4.2472,4.3146,265967,0
2010-07-16,4.2696,4.277,4.0895,4.0971,608167,0
2010-07-19,4.1196,4.1797,4.0519,4.1121,259918,0
2010-07-20,4.0447,4.1494,4.0145,4.1494,393206,0
2010-07-21,4.1947,4.1947,3.9469,3.9469,343512,0
2010-07-22,4.0221,4.1121,4.0145,4.1043,563135,0
2010-07-23,4.0971,4.2472,4.0971,4.2395,316341,0
2010-07-26,4.2619,4.4122,4.1872,4.3673,558484,0
2010-07-27,4.4199,4.4647,4.3369,4.4044,401927,0
2010-07-28,4.4044,4.4199,4.2995,4.3222,264185,0
2010-07-29,4.3595,4.4347,4.3222,4.3821,242647,0
2010-07-30,4.3072,4.4347,4.3072,4.3673,159620,0
2010-08-02,4.4494,4.4494,4.277,4.3296,304240,0
2010-08-03,4.3146,4.4347,4.277,4.2845,250846,0
2010-08-04,4.3146,4.3595,4.277,4.3072,285292,0
2010-08-05,4.2619,4.3072,4.2245,4.2245,272107,0
2010-08-06,4.1797,4.2322,4.1269,4.1947,218615,0
2010-08-09,4.2168,4.3595,4.1642,4.3521,342789,0
2010-08-10,4.2845,4.3146,4.202,4.2168,196248,0
2010-08-11,4.1642,4.2548,3.9994,3.9994,475271,0
2010-08-12,3.9771,4.1196,3.9771,4.082,330141,0
2010-08-13,4.0519,4.0895,3.9842,3.9919,304271,0
2010-08-16,3.9842,4.0971,3.9842,4.0745,242612,0
2010-08-17,4.1347,4.1947,4.0669,4.1797,308025,0
2010-08-18,4.1721,4.2548,4.157,4.202,349695,0
2010-08-19,4.1721,4.2168,4.0145,4.0291,610133,0
2010-08-20,3.9994,4.0971,3.9771,4.0971,498979,0
2010-08-23,4.1269,4.1269,3.9544,3.9771,440217,0
2010-08-24,3.9469,4.0145,3.9319,3.962,371317,0
2010-08-25,3.9394,4.0291,3.9167,4.0291,335279,0
2010-08-26,4.0447,4.0595,3.9698,3.9994,285824,0
2010-08-27,4.0447,4.1269,3.9544,4.1269,367493,0
2010-08-30,4.0971,4.1196,3.9994,3.9994,401658,0
2010-08-31,3.9772,4.1537,3.9772,4.0383,404816,0
2010-09-01,4.0369,4.0519,3.9698,4.0519,540130,0
2010-09-02,4.0519,4.0519,3.962,4.0291,260744,0
2010-09-03,4.0745,4.0745,4.0145,4.0595,367479,0
2010-09-07,4.0519,4.0519,3.9469,3.9469,304022,0
2010-09-08,3.9698,3.9994,3.9022,3.9319,325283,0
2010-09-09,4.0069,4.0069,3.8944,3.9093,346094,0
2010-09-10,3.9167,3.9698,3.9093,3.9245,186738,0
2010-09-13,3.9771,4.0221,3.9394,4.0145,411817,0
2010-09-14,4.0069,4.1043,3.9394,4.0895,487926,0
2010-09-15,4.0895,4.2096,4.0519,4.1947,561436,0
2010-09-16,4.1947,4.202,4.1196,4.1872,380747,0
2010-09-17,4.2472,4.3369,4.2245,4.2472,931101,0
2010-09-20,4.2696,4.3222,4.1872,4.2245,663091,0
2010-09-21,4.2096,4.2096,4.0895,4.1269,427358,0
2010-09-22,4.1269,4.1797,4.0447,4.1347,685034,0
2010-09-23,4.0895,4.202,4.0447,4.1121,545283,0
2010-09-24,4.1721,4.2548,4.1121,4.2395,297419,0
2010-09-27,4.2548,4.2548,4.1347,4.1494,181511,0
2010-09-28,4.1721,4.2096,4.1121,4.1721,452016,0
2010-09-29,4.1721,4.202,4.1269,4.1947,390093,0
2010-09-30,4.2898,4.3352,4.1987,4.2217,372349,0
2010-10-01,4.2395,4.2395,4.1196,4.1494,422189,0
2010-10-04,4.157,4.1797,4.1196,4.1418,372121,0
2010-10-05,4.202,4.2619,4.1347,4.2548,516441,0
2010-10-06,4.2395,4.2696,4.1797,4.2096,308079,0
2010-10-07,4.2548,4.2696,4.1721,4.1721,217399,0
2010-10-08,4.1872,4.2696,4.1642,4.2472,241058,0
2010-10-11,4.2548,4.2548,4.1347,4.1797,190892,0
2010-10-12,4.1797,4.202,4.1494,4.1494,534519,0
2010-10-13,4.1872,4.2995,4.1269,4.2619,336900,0
2010-10-14,4.2548,4.2845,4.1642,4.2322,319136,0
2010-10-15,4.2845,4.2845,4.0447,4.0895,1127509,0
2010-10-18,4.1196,4.2395,4.0895,4.2395,481416,0
2010-10-19,4.1347,4.2395,4.0971,4.1043,641684,0
2010-10-20,4.1269,4.1797,4.1121,4.1347,358722,0
2010-10-21,4.1642,4.202,4.0895,4.1347,266903,0
2010-10-22,4.1494,4.1642,4.0895,4.1196,145489,0
2010-10-25,4.1642,4.1721,4.0971,4.1196,216830,0
2010-10-26,4.1043,4.157,4.0669,4.0745,249582,0
2010-10-27,4.0669,4.1642,4.0595,4.0895,312529,0
2010-10-28,4.1418,4.1494,4.0669,4.082,202511,0
2010-10-29,4.1044,4.159,4.0891,4.0891,324483,0
2010-11-01,4.0447,4.0745,3.9544,4.0069,324998,0
2010-11-02,4.1076,4.1685,4.0773,4.1608,329595,0
2010-11-03,4.1043,4.1642,4.1043,4.1642,252684,0
2010-11-04,4.2168,4.2995,4.1947,4.2995,528713,0
2010-11-05,4.3146,4.3821,4.277,4.3521,243389,0
2010-11-08,4.3146,4.3448,4.2472,4.292,191570,0
2010-11-09,4.292,4.3146,4.202,4.2096,353406,0
2010-11-10,4.2096,4.3595,4.202,4.3595,264118,0
2010-11-11,4.2995,4.3448,4.2845,4.292,148936,0
2010-11-12,4.2395,4.3222,4.2395,4.2619,261591,0
2010-11-15,4.2995,4.3448,4.277,4.3146,100396,0
2010-11-16,4.277,4.292,4.202,4.2696,350076,0
2010-11-17,4.2696,4.292,4.202,4.2245,377733,0
2010-11-18,4.2845,4.3072,4.2322,4.2619,234170,0
2010-11-19,4.2619,4.2619,4.2096,4.2395,177787,0
2010-11-22,4.2168,4.2245,4.1642,4.202,160523,0
2010-11-23,4.1642,4.2322,4.1347,4.202,171482,0
2010-11-24,4.2548,4.2995,4.2096,4.292,231109,0
2010-11-26,4.2472,4.277,4.2395,4.2395,48392,0
2010-11-29,4.202,4.2696,4.1797,4.2619,125980,0
2010-11-30,4.2841,4.3074,4.2381,4.2764,421370,0
2010-12-01,4.2619,4.2845,4.2245,4.2845,422706,0
2010-12-02,4.2995,4.3448,4.2619,4.3369,183624,0
2010-12-03,4.2995,4.3821,4.2548,4.3673,197045,0
2010-12-06,4.3369,4.3745,4.2845,4.3222,474084,0
2010-12-07,4.3673,4.3745,4.3146,4.3369,199235,0
2010-12-08,4.3595,4.4796,4.3521,4.4423,309694,0
2010-12-09,4.4647,4.5172,4.3745,4.4948,374590,0
2010-12-10,4.5095,4.5548,4.4347,4.5548,196482,0
2010-12-13,4.5846,4.5921,4.487,4.5172,242600,0
2010-12-14,4.547,4.6149,4.5172,4.5846,206247,0
2010-12-15,4.5921,4.6369,4.5172,4.5698,330090,0
2010-12-16,4.6314,4.7379,4.6088,4.6544,263703,0
2010-12-17,4.6073,4.6524,4.5698,4.5998,447208,0
2010-12-20,4.6073,4.6524,4.5921,4.6221,245408,0
2010-12-21,4.6595,4.7797,4.6296,4.7499,344552,0
2010-12-22,4.7573,4.9524,4.7573,4.93,354625,0
2010-12-23,4.9374,4.9971,4.8097,4.8624,209509,0
2010-12-27,4.8773,4.9971,4.7797,4.93,155014,0
2010-12-28,4.93,4.9824,4.8698,4.8926,425902,0
2010-12-29,4.9752,4.9904,4.9062,4.9368,213532,0
2010-12-30,4.9368,4.9368,4.8754,4.8754,172667,0
2010-12-31,4.8764,4.9317,4.8134,4.8134,233884,0
2011-01-03,4.8249,4.93,4.8022,4.9148,343043,0
2011-01-04,4.9451,4.9451,4.7721,4.8022,286533,0
2011-01-05,4.7797,4.8624,4.7647,4.8472,319974,0
2011-01-06,4.8472,4.8472,4.7048,4.7197,301619,0
2011-01-07,4.7197,4.7647,4.5998,4.6674,228508,0
2011-01-10,4.6221,4.6751,4.5548,4.6595,222722,0
2011-01-11,4.6674,4.7124,4.6445,4.6898,138403,0
2011-01-12,4.7425,4.7573,4.6674,4.697,170392,0
2011-01-13,4.697,4.7573,4.6595,4.6825,103995,0
2011-01-14,4.6595,4.7425,4.6221,4.7272,331235,0
2011-01-18,4.7379,4.7682,4.7304,4.7529,226267,0
2011-01-19,4.7529,4.7529,4.5556,4.586,502340,0
2011-01-20,4.5023,4.6149,4.5023,4.5846,253242,0
2011-01-21,4.5998,4.6073,4.5324,4.5324,183435,0
2011-01-24,4.5172,4.6073,4.5172,4.5774,251069,0
2011-01-25,4.5324,4.6369,4.5324,4.6221,168555,0
2011-01-26,4.6524,4.7348,4.5921,4.7348,294892,0
2011-01-27,4.7124,4.7573,4.6751,4.7048,140292,0
2011-01-28,4.697,4.697,4.5023,4.5397,431245,0
2011-01-31,4.624,4.624,4.5372,4.5449,220175,0
2011-02-01,4.5246,4.6073,4.5095,4.5846,200984,0
2011-02-02,4.5548,4.5921,4.5172,4.5246,123179,0
2011-02-03,4.5709,4.6164,4.5404,4.6011,147266,0
2011-02-04,4.5324,4.5324,4.4796,4.487,143967,0
2011-02-07,4.487,4.5774,4.487,4.5172,109860,0
2011-02-08,4.4948,4.5246,4.4948,4.5246,154259,0
2011-02-09,4.5023,4.5548,4.487,4.4948,126609,0
2011-02-10,4.5177,4.5709,4.5177,4.5556,129754,0
2011-02-11,4.5404,4.6768,4.5404,4.6768,224334,0
2011-02-14,4.6149,4.6369,4.5774,4.5921,96471,0
2011-02-15,4.5698,4.5998,4.4647,4.4647,341410,0
2011-02-16,4.5631,4.6467,4.5631,4.5786,187332,0
2011-02-18,4.6238,4.6467,4.5934,4.6164,110725,0
2011-02-22,4.5709,4.6164,4.5329,4.5404,195405,0
2011-02-23,4.5786,4.5786,4.457,4.457,266012,0
2011-02-24,4.457,4.5329,4.457,4.4949,251877,0
2011-02-25,4.4949,4.525,4.4721,4.5099,328201,0
2011-02-28,4.5068,4.5759,4.4531,4.5222,499919,0
2011-03-01,4.5177,4.5786,4.457,4.4796,937667,0
2011-03-02,4.5404,4.586,4.4871,4.5556,312035,0
2011-03-03,4.6164,4.6391,4.5556,4.6314,300340,0
2011-03-04,4.6238,4.6314,4.5479,4.5786,165455,0
2011-03-07,4.5556,4.5934,4.5025,4.5099,193277,0
2011-03-08,4.5099,4.5934,4.5025,4.5934,163186,0
2011-03-09,4.5786,4.6011,4.5631,4.6011,88815,0
2011-03-10,4.5556,4.5631,4.457,4.457,286425,0
2011-03-11,4.457,4.4949,4.4036,4.4191,168170,0
2011-03-14,4.381,4.4265,4.3352,4.3352,172070,0
2011-03-15,4.2444,4.3505,4.2365,4.3352,288616,0
2011-03-16,4.3277,4.3352,4.2217,4.2517,322529,0
2011-03-17,4.3074,4.3609,4.2303,4.2537,189214,0
2011-03-18,4.2823,4.381,4.176,4.176,1728166,0
2011-03-21,4.2823,4.3658,4.2291,4.2898,299110,0
2011-03-22,4.3051,4.3352,4.3051,4.3277,131073,0
2011-03-23,4.3051,4.3582,4.2747,4.3582,533329,0
2011-03-24,4.3658,4.3658,4.3126,4.3352,123564,0
2011-03-25,4.3582,4.4341,4.3202,4.4191,175442,0
2011-03-28,4.4191,4.4191,4.343,4.343,145274,0
2011-03-29,4.3505,4.4419,4.343,4.4191,137147,0
2011-03-30,4.4114,4.4796,4.3959,4.4646,276832,0
2011-03-31,4.4503,4.5059,4.4425,4.5059,215093,0
2011-04-01,4.5099,4.5631,4.4493,4.5631,346631,0
2011-04-04,4.5709,4.6467,4.5556,4.6467,320696,0
2011-04-05,4.6164,4.6621,4.586,4.6391,258538,0
2011-04-06,4.586,4.7228,4.5709,4.7074,317275,0
2011-04-07,4.6314,4.7379,4.6011,4.6544,171600,0
2011-04-08,4.6621,4.6621,4.5556,4.5556,144822,0
2011-04-11,4.5556,4.6088,4.5177,4.525,162808,0
2011-04-12,4.4763,4.5835,4.4605,4.4605,209953,0
2011-04-13,4.5025,4.5556,4.3734,4.3886,184956,0
2011-04-14,4.3886,4.457,4.3352,4.457,244781,0
2011-04-15,4.4191,4.5709,4.4036,4.5177,313558,0
2011-04-18,4.4419,4.5099,4.4114,4.4265,167518,0
2011-04-19,4.4646,4.4796,4.4191,4.457,203279,0
2011-04-20,4.5099,4.5099,4.4493,4.4721,177599,0
2011-04-21,4.4796,4.5099,4.4493,4.5025,91335,0
2011-04-25,4.4796,4.4949,4.4191,4.4646,143439,0
2011-04-26,4.4796,4.525,4.4191,4.5099,219661,0
2011-04-27,4.5025,4.5329,4.4721,4.5099,128710,0
2011-04-28,4.5177,4.5479,4.4646,4.5479,95787,0
2011-04-29,4.5531,4.5689,4.5136,4.5531,155116,0
2011-05-02,4.5556,4.5709,4.4493,4.4493,158628,0
2011-05-03,4.4453,4.4837,4.3838,4.407,223780,0
2011-05-04,4.4036,4.4493,4.3734,4.381,203280,0
2011-05-05,4.3994,4.4531,4.3688,4.3917,203769,0
2011-05-06,4.4453,4.4531,4.3457,4.3609,228119,0
2011-05-09,4.343,4.3734,4.343,4.3658,101178,0
2011-05-10,4.3734,4.4265,4.3582,4.4265,135204,0
2011-05-11,4.43,4.43,4.3379,4.3379,119505,0
2011-05-12,4.3352,4.4114,4.3277,4.4036,106066,0
2011-05-13,4.3609,4.3917,4.3074,4.3074,184431,0
2011-05-16,4.3051,4.3352,4.2365,4.2517,321206,0
2011-05-17,4.2537,4.3688,4.2459,4.3226,176887,0
2011-05-18,4.3352,4.3658,4.2976,4.3658,145858,0
2011-05-19,4.3658,4.3658,4.2898,4.3202,206327,0
2011-05-20,4.3149,4.3457,4.2688,4.2688,235598,0
2011-05-23,4.2444,4.2747,4.2141,4.2141,152423,0
2011-05-24,4.2227,4.2381,4.1767,4.1842,296154,0
2011-05-25,4.1767,4.3302,4.1767,4.3226,188945,0
2011-05-26,4.3074,4.3609,4.2537,4.3302,141713,0
2011-05-27,4.3379,4.3917,4.3379,4.3838,213023,0
2011-05-31,4.3849,4.4939,4.3773,4.4939,717409,0
2011-06-01,4.4685,4.4915,4.3609,4.3609,294360,0
2011-06-02,4.3838,4.3994,4.3226,4.3302,175087,0
2011-06-03,4.2841,4.3226,4.2459,4.2459,248245,0
2011-06-06,4.2381,4.2995,4.1998,4.2074,216741,0
2011-06-07,4.2381,4.2919,4.2074,4.2381,190237,0
2011-06-08,4.2148,4.3994,4.1383,4.1383,692604,0
2011-06-09,4.1462,4.1613,4.0921,4.0999,328326,0
2011-06-10,4.0921,4.1921,3.9846,4.0156,375458,0
2011-06-13,4.0462,4.0846,3.9846,4.0231,188818,0
2011-06-14,4.054,4.1229,4.0231,4.0307,458404,0
2011-06-15,4,4.0156,3.8772,3.9077,567878,0
2011-06-16,3.9332,3.98,3.832,3.9332,491291,0
2011-06-17,3.9539,3.9618,3.8387,3.9386,572357,0
2011-06-20,3.9234,4.0156,3.8695,4,267965,0
2011-06-21,3.9924,4.0462,3.9386,4.0383,475257,0
2011-06-22,4.0077,4.1537,3.9464,3.9539,343091,0
2011-06-23,3.9155,3.9697,3.8156,3.8849,422928,0
2011-06-24,3.9002,3.9234,3.8234,3.8234,783769,0
2011-06-27,3.8311,3.9539,3.8311,3.9386,351258,0
2011-06-28,3.9539,3.9539,3.8387,3.8928,444329,0
2011-06-29,3.9155,3.9155,3.7544,3.8234,859938,0
2011-06-30,3.8113,3.8427,3.7246,3.7637,7103294,0
2011-07-01,3.7544,3.8156,3.7314,3.7623,1316733,0
2011-07-05,3.7698,3.7772,3.6699,3.739,704947,0
2011-07-06,3.7232,3.7932,3.7074,3.7384,609581,0
2011-07-07,3.7544,3.8387,3.7237,3.8234,1307391,0
2011-07-08,3.7623,3.8156,3.7467,3.7698,595488,0
2011-07-11,3.7314,3.7772,3.7005,3.7544,632778,0
2011-07-12,3.7467,3.8387,3.7467,3.793,965350,0
2011-07-13,3.8234,3.8772,3.8005,3.8387,1168007,0
2011-07-14,3.8544,3.8695,3.739,3.7467,795534,0
2011-07-15,3.7544,3.8234,3.6854,3.7084,670573,0
2011-07-18,3.7237,3.7544,3.6473,3.7005,606642,0
2011-07-19,3.7384,3.8088,3.7384,3.7851,606556,0
2011-07-20,3.785,3.8234,3.7237,3.7544,422591,0
2011-07-21,3.8005,3.8544,3.7772,3.8156,448465,0
2011-07-22,3.8311,3.8311,3.7314,3.785,390750,0
2011-07-25,3.7467,3.793,3.7084,3.7314,471257,0
2011-07-26,3.7464,3.7932,3.7153,3.7232,238154,0
2011-07-27,3.7159,3.7623,3.6314,3.6392,498780,0
2011-07-28,3.6375,3.7074,3.5982,3.5982,469423,0
2011-07-29,3.5746,3.669,3.5352,3.5508,2092405,0
2011-08-01,3.624,3.6775,3.5472,3.5776,692349,0
2011-08-02,3.567,3.6375,3.4971,3.4971,569763,0
2011-08-03,3.501,3.5776,3.4548,3.5548,643497,0
2011-08-04,3.5203,3.5749,3.4583,3.4583,511674,0
2011-08-05,3.4933,3.5394,3.3706,3.4322,1041791,0
2011-08-08,3.3937,3.4322,3.1248,3.1248,1030032,0
2011-08-09,3.171,3.4398,3.079,3.4322,920194,0
2011-08-10,3.4703,3.4703,3.1478,3.171,919708,0
2011-08-11,3.194,3.3168,3.1556,3.2553,846107,0
2011-08-12,3.2791,3.3101,3.1855,3.2479,413657,0
2011-08-15,3.286,3.3629,3.263,3.3629,294349,0
2011-08-16,3.3168,3.3168,3.2246,3.286,484054,0
2011-08-17,3.3024,3.3645,3.2868,3.3101,236441,0
2011-08-18,3.2245,3.2711,3.1154,3.1466,725187,0
2011-08-19,3.1076,3.2089,3.0142,3.0297,1022287,0
2011-08-22,3.2245,3.2323,3.0455,3.0531,795819,0
2011-08-23,3.0763,3.3258,3.0686,3.3101,796737,0
2011-08-24,3.3568,3.427,3.2947,3.4038,357026,0
2011-08-25,3.3957,3.4814,3.2479,3.2711,630437,0
2011-08-26,3.2555,3.349,3.1932,3.3024,331030,0
2011-08-29,3.349,3.5438,3.3258,3.5362,937324,0
2011-08-30,3.5203,3.5362,3.4503,3.5362,862040,0
2011-08-31,3.543,3.6457,3.5034,3.6379,909532,0
2011-09-01,3.6375,3.6763,3.4895,3.5516,819077,0
2011-09-02,3.4799,3.5113,3.3774,3.401,430069,0
2011-09-06,3.3024,3.4038,3.2947,3.3726,382893,0
2011-09-07,3.427,3.5438,3.4114,3.5127,401330,0
2011-09-08,3.419,3.4971,3.3804,3.3957,562943,0
2011-09-09,3.349,3.4114,3.2947,3.3413,620276,0
2011-09-12,3.318,3.4114,3.3024,3.3726,355087,0
2011-09-13,3.3957,3.4814,3.3726,3.4583,320367,0
2011-09-14,3.5049,3.5362,3.4038,3.4895,363709,0
2011-09-15,3.5203,3.5362,3.4737,3.5203,209311,0
2011-09-16,3.4895,3.5593,3.4422,3.5593,836079,0
2011-09-19,3.4737,3.4814,3.3957,3.4347,212317,0
2011-09-20,3.4347,3.5203,3.4114,3.427,287194,0
2011-09-21,3.419,3.4503,3.2169,3.3024,818891,0
2011-09-22,3.1855,3.3568,3.1855,3.3101,701216,0
2011-09-23,3.318,3.4038,3.2947,3.388,447992,0
2011-09-26,3.427,3.5127,3.3413,3.5049,503502,0
2011-09-27,3.5049,3.5831,3.4422,3.4971,476731,0
2011-09-28,3.5049,3.567,3.3333,3.3568,618573,0
2011-09-29,3.4422,3.5516,3.3726,3.5516,316997,0
2011-09-30,3.4736,3.5135,3.4176,3.4736,662727,0
2011-10-03,3.4814,3.528,3.3258,3.3258,589416,0
2011-10-04,3.3957,3.6526,3.318,3.645,861666,0
2011-10-05,3.6526,3.6606,3.5203,3.5982,379562,0
2011-10-06,3.5982,3.645,3.5203,3.6295,440377,0
2011-10-07,3.6295,3.6375,3.427,3.4422,274599,0
2011-10-10,3.528,3.6218,3.4583,3.6057,357237,0
2011-10-11,3.5593,3.6218,3.5049,3.5982,298867,0
2011-10-12,3.6218,3.7074,3.5749,3.6917,580385,0
2011-10-13,3.6526,3.6763,3.5982,3.645,325625,0
2011-10-14,3.6917,3.6995,3.6218,3.6995,338506,0
2011-10-17,3.6763,3.6763,3.5593,3.567,365034,0
2011-10-18,3.5982,3.754,3.5982,3.7074,472716,0
2011-10-19,3.7074,3.7464,3.6295,3.6995,360154,0
2011-10-20,3.7153,3.7621,3.5906,3.7074,357794,0
2011-10-21,3.7772,3.7772,3.6995,3.7772,357348,0
2011-10-24,3.7772,3.7851,3.6763,3.7697,574698,0
2011-10-25,3.7482,3.7718,3.5982,3.6297,541341,0
2011-10-26,3.6375,3.7851,3.6375,3.7697,582963,0
2011-10-27,3.8554,4.0266,3.8009,4.0034,1086687,0
2011-10-28,4.0034,4.0113,3.9022,3.9098,419160,0
2011-10-31,3.8487,3.9447,3.833,3.8649,342078,0
2011-11-01,3.7718,3.8588,3.7164,3.7798,995521,0
2011-11-02,3.8477,3.9175,3.8162,3.9098,371487,0
2011-11-03,3.9452,3.9848,3.8272,3.9694,455622,0
2011-11-04,3.922,3.9771,3.8588,3.9614,250971,0
2011-11-07,3.9412,4.0266,3.8944,4.0189,202335,0
2011-11-08,4.0423,4.0579,3.9098,4.0348,433172,0
2011-11-09,4.0005,4.0005,3.8192,3.8192,671572,0
2011-11-10,3.8901,3.9694,3.8668,3.906,232739,0
2011-11-11,3.9452,4.0086,3.9139,4.0005,293814,0
2011-11-14,3.98,3.9878,3.8707,3.9254,287373,0
2011-11-15,3.9332,4.0113,3.8786,4.0034,234962,0
2011-11-16,3.9566,4.0423,3.9332,3.9332,281816,0
2011-11-17,3.9412,4.0266,3.9098,3.9332,242584,0
2011-11-18,3.9298,3.9452,3.8823,3.9298,507620,0
2011-11-21,3.8786,3.9098,3.8162,3.8477,329036,0
2011-11-22,3.8746,3.906,3.8192,3.8427,228890,0
2011-11-23,3.8272,3.8427,3.7007,3.7087,614530,0
2011-11-25,3.7007,3.7876,3.693,3.693,203280,0
2011-11-28,3.8351,3.9694,3.8351,3.9694,564541,0
2011-11-29,3.9771,3.9771,3.8823,3.9374,979678,0
2011-11-30,4.0751,4.1558,3.9782,4.1558,1065169,0
2011-12-01,4.1268,4.1506,4.0637,4.0875,387376,0
2011-12-02,4.135,4.1822,4.0637,4.1664,277003,0
2011-12-05,4.1584,4.2293,4.1426,4.1978,380487,0
2011-12-06,4.1978,4.2293,4.1268,4.1978,390321,0
2011-12-07,4.135,4.3005,4.1192,4.2925,284834,0
2011-12-08,4.2533,4.3005,4.1268,4.1426,498937,0
2011-12-09,4.1664,4.3085,4.1426,4.2846,442124,0
2011-12-12,4.2139,4.2846,4.1822,4.2689,281102,0
2011-12-13,4.2689,4.3241,4.1584,4.1822,318577,0
2011-12-14,4.1741,4.2612,4.1111,4.1111,355797,0
2011-12-15,4.19,4.2454,4.1664,4.2218,342555,0
2011-12-16,4.2533,4.3163,4.1506,4.19,1606703,0
2011-12-19,4.2371,4.2767,4.1822,4.19,360742,0
2011-12-20,4.2612,4.3795,4.2371,4.3714,522855,0
2011-12-21,4.34,4.4112,4.2925,4.3872,367802,0
2011-12-22,4.403,4.4503,4.3636,4.4191,551313,0
2011-12-23,4.4425,4.4503,4.34,4.4112,122185,0
2011-12-27,4.3714,4.4503,4.3559,4.4191,188447,0
2011-12-28,4.4347,4.4347,4.3478,4.3795,443724,0
2011-12-29,4.4112,4.4663,4.3795,4.4663,353633,0
2011-12-30,4.4389,4.4553,4.3661,4.4309,320398,0
2012-01-03,4.482,4.5372,4.4347,4.5136,540892,0
2012-01-04,4.4979,4.5059,4.4425,4.4741,184186,0
2012-01-05,4.4503,4.5059,4.4191,4.4979,304416,0
2012-01-06,4.482,4.5059,4.4347,4.482,506584,0
2012-01-09,4.4425,4.5372,4.4425,4.5295,331458,0
2012-01-10,4.5295,4.5768,4.5136,4.5372,361699,0
2012-01-11,4.5531,4.5689,4.4581,4.5372,368804,0
2012-01-12,4.5531,4.5768,4.482,4.5689,260556,0
2012-01-13,4.4979,4.5295,4.4581,4.5059,453165,0
2012-01-17,4.5118,4.5196,4.4398,4.4478,455653,0
2012-01-18,4.4581,4.482,4.4347,4.4663,243198,0
2012-01-19,4.482,4.4898,4.403,4.4581,205954,0
2012-01-20,4.4503,4.5844,4.4503,4.5372,240209,0
2012-01-23,4.5449,4.5844,4.4979,4.5609,146124,0
2012-01-24,4.4503,4.5372,4.3636,4.4267,792409,0
2012-01-25,4.403,4.5215,4.3795,4.4347,583695,0
2012-01-26,4.4267,4.4503,4.3005,4.3714,501025,0
2012-01-27,4.34,4.4347,4.3163,4.4191,230629,0
2012-01-30,4.3559,4.4425,4.34,4.4267,222063,0
2012-01-31,4.4639,4.4717,4.3598,4.4,244820,0
2012-02-01,4.4112,4.5136,4.3795,4.4898,511741,0
2012-02-02,4.4898,4.5531,4.4267,4.5295,432744,0
2012-02-03,4.5768,4.6792,4.5136,4.6714,436794,0
2012-02-06,4.6319,4.6556,4.5531,4.624,189579,0
2012-02-07,4.6156,4.6313,4.5595,4.5595,204033,0
2012-02-08,4.5516,4.6076,4.5275,4.5595,296632,0
2012-02-09,4.5516,4.5756,4.4958,4.5355,175654,0
2012-02-10,4.5118,4.5275,4.3919,4.4,262695,0
2012-02-13,4.4347,4.4898,4.403,4.4581,282714,0
2012-02-14,4.4347,4.4503,4.3559,4.4112,274118,0
2012-02-15,4.4347,4.4347,4.3241,4.34,289291,0
2012-02-16,4.332,4.5295,4.332,4.5136,311656,0
2012-02-17,4.4958,4.5275,4.4797,4.5118,188914,0
2012-02-21,4.4898,4.5372,4.4267,4.4581,183991,0
2012-02-22,4.4237,4.4558,4.376,4.3838,335581,0
2012-02-23,4.3952,4.482,4.3872,4.4741,227221,0
2012-02-24,4.4237,4.4717,4.4157,4.4157,133537,0
2012-02-27,4.376,4.4157,4.3519,4.3679,362439,0
2012-02-28,4.3838,4.3919,4.3441,4.376,783538,0
2012-02-29,4.3984,4.4227,4.269,4.2771,523951,0
2012-03-01,4.2881,4.3838,4.2721,4.2802,385209,0
2012-03-02,4.2721,4.304,4.1203,4.1522,564216,0
2012-03-05,4.1365,4.2323,4.1203,4.2159,208003,0
2012-03-06,4.1763,4.2159,4.1125,4.1125,374236,0
2012-03-07,4.1522,4.2003,4.1042,4.1763,152127,0
2012-03-08,4.2082,4.2323,4.1445,4.2082,265250,0
2012-03-09,4.2159,4.3279,4.1922,4.2802,315300,0
2012-03-12,4.2802,4.2962,4.2482,4.2802,149255,0
2012-03-13,4.3121,4.4797,4.3121,4.4717,390281,0
2012-03-14,4.4398,4.4639,4.376,4.4157,257080,0
2012-03-15,4.376,4.4875,4.3679,4.4558,195449,0
2012-03-16,4.4717,4.4875,4.4,4.4237,641178,0
2012-03-19,4.4157,4.5039,4.3919,4.4875,296967,0
2012-03-20,4.4478,4.4875,4.4237,4.4398,188187,0
2012-03-21,4.432,4.4717,4.4,4.4478,197944,0
2012-03-22,4.4,4.432,4.3121,4.3441,191054,0
2012-03-23,4.3441,4.4,4.2962,4.3919,259930,0
2012-03-26,4.4237,4.4958,4.4079,4.4639,314048,0
2012-03-27,4.4639,4.5118,4.432,4.4797,478209,0
2012-03-28,4.4958,4.5355,4.4717,4.5275,506603,0
2012-03-29,4.5118,4.5436,4.4478,4.5275,564146,0
2012-03-30,4.5521,4.5682,4.5037,4.5601,538484,0
2012-04-02,4.5595,4.6793,4.4875,4.6793,699588,0
2012-04-03,4.6714,4.6793,4.6156,4.6554,494307,0
2012-04-04,4.5915,4.6313,4.5595,4.5996,382279,0
2012-04-05,4.5674,4.5996,4.5595,4.5915,264220,0
2012-04-09,4.5595,4.5915,4.4958,4.5436,423172,0
2012-04-10,4.5436,4.5756,4.4558,4.4558,715479,0
2012-04-11,4.5118,4.5436,4.4875,4.5118,308939,0
2012-04-12,4.5275,4.6076,4.4958,4.5915,387147,0
2012-04-13,4.5595,4.5595,4.4478,4.4558,307439,0
2012-04-16,4.5039,4.5436,4.4398,4.4958,138538,0
2012-04-17,4.5521,4.6086,4.5277,4.5842,279426,0
2012-04-18,4.5516,4.5516,4.4639,4.4639,215134,0
2012-04-19,4.4797,4.5595,4.432,4.4639,299825,0
2012-04-20,4.5436,4.5756,4.4558,4.4958,591440,0
2012-04-23,4.432,4.4875,4.4237,4.4398,307857,0
2012-04-24,4.4558,4.5118,4.4398,4.4639,506916,0
2012-04-25,4.5196,4.5355,4.4639,4.4717,351403,0
2012-04-26,4.4717,4.4797,4.4478,4.4558,211903,0
2012-04-27,4.4478,4.4797,4.4157,4.4478,494949,0
2012-04-30,4.4553,4.4791,4.3339,4.3661,671973,0
2012-05-01,4.358,4.4468,4.3418,4.3498,538172,0
2012-05-02,4.3441,4.3679,4.2881,4.3121,314325,0
2012-05-03,4.2933,4.3176,4.269,4.2771,298446,0
2012-05-04,4.2641,4.3121,4.2323,4.2323,318970,0
2012-05-07,4.2402,4.376,4.2402,4.32,312894,0
2012-05-08,4.304,4.376,4.2881,4.3598,338324,0
2012-05-09,4.3176,4.3661,4.285,4.3418,275936,0
2012-05-10,4.3822,4.3905,4.3255,4.3339,269238,0
2012-05-11,4.3094,4.3498,4.269,4.285,276925,0
2012-05-14,4.2641,4.2881,4.2323,4.2482,489301,0
2012-05-15,4.2402,4.2962,4.2402,4.2641,156132,0
2012-05-16,4.2562,4.304,4.2482,4.2641,202665,0
2012-05-17,4.2802,4.2962,4.2323,4.2402,311327,0
2012-05-18,4.2206,4.2933,4.1963,4.1963,421779,0
2012-05-21,4.2082,4.2641,4.1842,4.2082,275310,0
2012-05-22,4.2206,4.2529,4.1236,4.1477,435885,0
2012-05-23,4.1153,4.1721,4.0588,4.1637,247314,0
2012-05-24,4.1801,4.2365,4.1316,4.2285,216067,0
2012-05-25,4.2448,4.261,4.1963,4.2043,331725,0
2012-05-29,4.2529,4.2529,4.1637,4.2285,246291,0
2012-05-30,4.2126,4.2206,4.1477,4.1637,291921,0
2012-05-31,4.1963,4.2126,4.1236,4.1882,348102,0
2012-06-01,4.1073,4.1395,4.0588,4.0588,402592,0
2012-06-04,4.0914,4.2206,4.0914,4.1395,241790,0
2012-06-05,4.1073,4.1721,4.1073,4.1477,224447,0
2012-06-06,4.1637,4.1721,4.1236,4.1721,292642,0
2012-06-07,4.2043,4.2448,4.1721,4.1963,396851,0
2012-06-08,4.1801,4.2529,4.1477,4.2448,189991,0
2012-06-11,4.3013,4.3094,4.1801,4.1882,340161,0
2012-06-12,4.2206,4.2285,4.1558,4.1721,225165,0
2012-06-13,4.1721,4.261,4.1558,4.1721,215669,0
2012-06-14,4.1882,4.261,4.1637,4.2529,275282,0
2012-06-15,4.269,4.358,4.2529,4.3498,593446,0
2012-06-18,4.3094,4.3176,4.2529,4.269,240659,0
2012-06-19,4.285,4.3905,4.269,4.358,245518,0
2012-06-20,4.3661,4.3984,4.3176,4.3498,148460,0
2012-06-21,4.358,4.358,4.2206,4.2365,231121,0
2012-06-22,4.2771,4.3498,4.2285,4.3255,751284,0
2012-06-25,4.2529,4.285,4.2285,4.2448,113625,0
2012-06-26,4.261,4.3176,4.1801,4.1882,438815,0
2012-06-27,4.2206,4.3094,4.1882,4.3013,371849,0
2012-06-28,4.2529,4.3013,4.2206,4.3013,217941,0
2012-06-29,4.3339,4.4389,4.2873,4.4144,644013,0
2012-07-02,4.4468,4.5037,4.3661,4.5037,423086,0
2012-07-03,4.5118,4.544,4.4553,4.5277,212629,0
2012-07-05,4.5356,4.5601,4.5118,4.544,288124,0
2012-07-06,4.5037,4.544,4.4791,4.544,185690,0
2012-07-09,4.544,4.544,4.4956,4.544,329560,0
2012-07-10,4.544,4.5682,4.5118,4.5682,370587,0
2012-07-11,4.5763,4.5842,4.5118,4.5763,349446,0
2012-07-12,4.5521,4.6006,4.4956,4.5924,367332,0
2012-07-13,4.6006,4.6653,4.5842,4.6411,499457,0
2012-07-16,4.6411,4.6411,4.6006,4.6167,295352,0
2012-07-17,4.6411,4.6411,4.5763,4.6249,234517,0
2012-07-18,4.633,4.649,4.5842,4.6249,299985,0
2012-07-19,4.6006,4.6086,4.5601,4.5763,308318,0
2012-07-20,4.5521,4.6086,4.5277,4.544,362534,0
2012-07-23,4.5682,4.5682,4.4468,4.4633,213038,0
2012-07-24,4.5037,4.5682,4.4468,4.4553,263643,0
2012-07-25,4.471,4.4873,4.4309,4.4309,160812,0
2012-07-26,4.471,4.471,4.4144,4.4389,233457,0
2012-07-27,4.471,4.5197,4.4227,4.5118,380053,0
2012-07-30,4.5197,4.5197,4.471,4.471,124031,0
2012-07-31,4.4468,4.4873,4.4389,4.4553,241422,0
2012-08-01,4.471,4.4873,4.3661,4.3661,352528,0
2012-08-02,4.3661,4.3905,4.3176,4.3418,237916,0
2012-08-03,4.3822,4.4791,4.3661,4.4468,392902,0
2012-08-06,4.4553,4.4873,4.4389,4.4553,250037,0
2012-08-07,4.4873,4.5037,4.471,4.4873,398064,0
2012-08-08,4.4791,4.5277,4.3984,4.5118,215859,0
2012-08-09,4.5118,4.5356,4.5037,4.5197,219160,0
2012-08-10,4.5197,4.6167,4.4873,4.6006,473997,0
2012-08-13,4.5842,4.6167,4.5356,4.6167,204423,0
2012-08-14,4.6167,4.633,4.5601,4.5842,324737,0
2012-08-15,4.5601,4.6167,4.5521,4.6167,227409,0
2012-08-16,4.5924,4.6249,4.5601,4.6086,291483,0
2012-08-17,4.5924,4.649,4.5924,4.649,326422,0
2012-08-20,4.633,4.649,4.6086,4.6411,170875,0
2012-08-21,4.649,4.6571,4.5924,4.6006,253785,0
2012-08-22,4.5842,4.5924,4.5521,4.5601,135102,0
2012-08-23,4.5682,4.5682,4.5037,4.5037,201055,0
2012-08-24,4.4956,4.5356,4.4956,4.5197,105543,0
2012-08-27,4.5277,4.5601,4.4791,4.5277,144815,0
2012-08-28,4.5118,4.544,4.4956,4.5277,148805,0
2012-08-29,4.5277,4.5682,4.5277,4.5601,157363,0
2012-08-30,4.544,4.5601,4.5118,4.5277,249189,0
2012-08-31,4.5601,4.5601,4.5118,4.5118,188410,0
2012-09-04,4.5037,4.5682,4.4956,4.5356,230679,0
2012-09-05,4.5897,4.5897,4.5158,4.5569,275066,0
2012-09-06,4.5814,4.6714,4.5337,4.6632,343279,0
2012-09-07,4.6877,4.6877,4.6221,4.6877,213052,0
2012-09-10,4.6714,4.6959,4.6467,4.6877,233075,0
2012-09-11,4.7041,4.7123,4.6467,4.6714,220710,0
2012-09-12,4.6795,4.7287,4.6795,4.7206,308721,0
2012-09-13,4.7368,4.8021,4.6385,4.7614,527836,0
2012-09-14,4.7777,4.835,4.7368,4.8186,405191,0
2012-09-17,4.794,4.8104,4.7531,4.7695,191663,0
2012-09-18,4.7531,4.8186,4.7449,4.8186,251793,0
2012-09-19,4.8186,4.8595,4.7861,4.8021,217288,0
2012-09-20,4.794,4.8269,4.7614,4.794,177699,0
2012-09-21,4.8595,4.9005,4.8269,4.835,675283,0
2012-09-24,4.835,4.9086,4.794,4.8269,279554,0
2012-09-25,4.8515,4.8595,4.7531,4.7531,417575,0
2012-09-26,4.8269,4.8269,4.7123,4.7614,232871,0
2012-09-27,4.7695,4.8269,4.7041,4.7206,413904,0
2012-09-28,4.6877,4.7243,4.655,4.6714,396562,0
2012-10-01,4.7206,4.7449,4.6877,4.7206,226114,0
2012-10-02,4.7531,4.7531,4.7206,4.7449,223400,0
2012-10-03,4.7368,4.7531,4.6714,4.7206,279300,0
2012-10-04,4.7123,4.7614,4.6877,4.7614,221300,0
2012-10-05,4.7614,4.8457,4.7368,4.7614,267466,0
2012-10-08,4.7287,4.7861,4.7206,4.7777,82011,0
2012-10-09,4.7695,4.8021,4.6795,4.6795,201049,0
2012-10-10,4.7041,4.7449,4.6795,4.7041,191666,0
2012-10-11,4.7531,4.7531,4.6877,4.7041,134737,0
2012-10-12,4.6959,4.7123,4.6467,4.6632,788496,0
2012-10-15,4.6795,4.7206,4.655,4.7041,224010,0
2012-10-16,4.7041,4.7368,4.655,4.6795,258635,0
2012-10-17,4.6959,4.7287,4.6632,4.7123,172923,0
2012-10-18,4.6959,4.7206,4.655,4.6632,348971,0
2012-10-19,4.6385,4.7041,4.6303,4.6632,426889,0
2012-10-22,4.6632,4.6959,4.5897,4.6303,428454,0
2012-10-23,4.606,4.6303,4.5487,4.5814,284552,0
2012-10-24,4.5897,4.6303,4.573,4.5978,216599,0
2012-10-25,4.6385,4.6467,4.573,4.6467,106477,0
2012-10-26,4.655,4.655,4.5897,4.6221,150566,0
2012-10-31,4.606,4.6141,4.5243,4.5649,372740,0
2012-11-01,4.5649,4.6303,4.5569,4.6221,423978,0
2012-11-02,4.6303,4.6467,4.5324,4.5487,334513,0
2012-11-05,4.5649,4.5978,4.5158,4.5487,202872,0
2012-11-06,4.573,4.606,4.5569,4.5814,406476,0
2012-11-07,4.5243,4.5487,4.4259,4.4259,427440,0
2012-11-08,4.434,4.4995,4.3604,4.3769,411264,0
2012-11-09,4.3604,4.4423,4.3523,4.3688,343888,0
2012-11-12,4.3688,4.4178,4.3523,4.385,132633,0
2012-11-13,4.4096,4.4136,4.3197,4.3277,224937,0
2012-11-14,4.3197,4.3604,4.1395,4.1639,741842,0
2012-11-15,4.1639,4.2787,4.1639,4.1805,389036,0
2012-11-16,4.1722,4.2049,4.1314,4.1969,298743,0
2012-11-19,4.246,4.295,4.2295,4.2542,281060,0
2012-11-20,4.2215,4.2787,4.1969,4.2295,171228,0
2012-11-21,4.2215,4.2542,4.2133,4.2215,88345,0
2012-11-23,4.2133,4.303,4.2133,4.303,125126,0
2012-11-26,4.303,4.3197,4.2869,4.3197,183297,0
2012-11-27,4.303,4.3441,4.2705,4.2705,368018,0
2012-11-28,4.2542,4.295,4.2133,4.246,224089,0
2012-11-29,4.2869,4.3441,4.2542,4.3197,228272,0
2012-11-30,4.3359,4.3359,4.2621,4.3113,351363,0
2012-12-03,4.3441,4.3441,4.2705,4.2787,296818,0
2012-12-04,4.3277,4.3277,4.2542,4.3113,296823,0
2012-12-05,4.3408,4.3657,4.2664,4.3326,218895,0
2012-12-06,4.3326,4.3736,4.2747,4.2912,119228,0
2012-12-07,4.3326,4.3326,4.2083,4.2416,263466,0
2012-12-10,4.2495,4.2747,4.2334,4.2664,212482,0
2012-12-11,4.2747,4.3408,4.2474,4.2912,314811,0
2012-12-12,4.3242,4.349,4.2664,4.2912,221389,0
2012-12-13,4.2829,4.3242,4.2334,4.2416,203010,0
2012-12-14,4.2247,4.2994,4.2164,4.2247,205933,0
2012-12-17,4.2495,4.2912,4.2164,4.2912,422248,0
2012-12-18,4.2912,4.3739,4.2737,4.3739,241346,0
2012-12-19,4.349,4.3907,4.3079,4.3739,264284,0
2012-12-20,4.3657,4.4236,4.2829,4.4236,274478,0
2012-12-21,4.3989,4.4072,4.2747,4.3408,1301933,0
2012-12-24,4.316,4.3489,4.2747,4.3408,126171,0
2012-12-26,4.3326,4.3408,4.2747,4.2829,246083,0
2012-12-27,4.2994,4.349,4.2416,4.3408,270708,0
2012-12-28,4.3079,4.3739,4.2747,4.3242,141111,0
2012-12-31,4.316,4.3823,4.2747,4.3739,478178,0
2013-01-02,4.4816,4.5479,4.4153,4.5233,694678,0
2013-01-03,4.5398,4.5479,4.4816,4.5066,1181092,0
2013-01-04,4.5479,4.5811,4.4816,4.4984,387505,0
2013-01-07,4.4653,4.5479,4.4153,4.4236,427149,0
2013-01-08,4.4404,4.4653,4.3907,4.3989,282914,0
2013-01-09,4.3989,4.4486,4.3907,4.4404,344567,0
2013-01-10,4.4653,4.4816,4.4153,4.4322,293448,0
2013-01-11,4.4072,4.4486,4.2664,4.2912,1511373,0
2013-01-14,4.3079,4.349,4.2664,4.3079,314399,0
2013-01-15,4.2994,4.349,4.2664,4.3326,227452,0
2013-01-16,4.3242,4.349,4.283,4.316,222728,0
2013-01-17,4.3408,4.349,4.3079,4.3408,312272,0
2013-01-18,4.3326,4.3657,4.316,4.349,315412,0
2013-01-22,4.3574,4.3907,4.3326,4.3739,396983,0
2013-01-23,4.3657,4.3907,4.2994,4.316,575439,0
2013-01-24,4.3079,4.3408,4.2705,4.2912,422528,0
2013-01-25,4.316,4.316,4.258,4.2664,390069,0
2013-01-28,4.2912,4.3408,4.258,4.2912,501243,0
2013-01-29,4.2994,4.3657,4.2829,4.3657,514391,0
2013-01-30,4.349,4.3657,4.2954,4.3079,297395,0
2013-01-31,4.316,4.3989,4.3079,4.3823,720056,0
2013-02-01,4.3989,4.4072,4.3079,4.3739,1628464,0
2013-02-04,4.3326,4.3739,4.316,4.3326,321376,0
2013-02-05,4.349,4.3907,4.3242,4.3657,403106,0
2013-02-06,4.3408,4.3657,4.3242,4.3574,370694,0
2013-02-07,4.3823,4.4072,4.3326,4.349,252289,0
2013-02-08,4.3657,4.3823,4.3242,4.3326,259526,0
2013-02-11,4.3408,4.3823,4.3242,4.349,170214,0
2013-02-12,4.3657,4.4153,4.3242,4.4072,265986,0
2013-02-13,4.4072,4.4072,4.3326,4.3739,183485,0
2013-02-14,4.349,4.4072,4.3408,4.3823,210041,0
2013-02-15,4.4153,4.4153,4.3574,4.4153,367314,0
2013-02-19,4.4236,4.4984,4.4153,4.4984,424432,0
2013-02-20,4.5149,4.5149,4.4236,4.4236,576655,0
2013-02-21,4.4153,4.4404,4.3739,4.4153,445902,0
2013-02-22,4.4486,4.4653,4.3989,4.4653,282155,0
2013-02-25,4.457,4.4899,4.4072,4.4153,389047,0
2013-02-26,4.4236,4.4734,4.4072,4.4486,301138,0
2013-02-27,4.4615,4.4953,4.42,4.4615,316722,0
2013-02-28,4.4699,4.4699,4.3609,4.3609,717822,0
2013-03-01,4.3526,4.4363,4.3023,4.4281,926671,0
2013-03-04,4.3609,4.4363,4.3443,4.4115,309647,0
2013-03-05,4.4281,4.4699,4.4115,4.4449,362777,0
2013-03-06,4.4449,4.4782,4.3946,4.4533,281622,0
2013-03-07,4.4363,4.4449,4.403,4.4449,209749,0
2013-03-08,4.4782,4.4782,4.4115,4.4699,323524,0
2013-03-11,4.4615,4.4868,4.386,4.4868,171146,0
2013-03-12,4.4699,4.4953,4.4449,4.4953,220678,0
2013-03-13,4.4868,4.5204,4.4699,4.5037,306682,0
2013-03-14,4.4953,4.5539,4.4699,4.537,306878,0
2013-03-15,4.5454,4.5623,4.5037,4.5549,609253,0
2013-03-18,4.5539,4.5707,4.5037,4.5707,671324,0
2013-03-19,4.5792,4.6546,4.5539,4.6041,1439221,0
2013-03-20,4.6377,4.6964,4.6126,4.6964,631223,0
2013-03-21,4.688,4.7133,4.663,4.6796,309148,0
2013-03-22,4.7048,4.7133,4.6796,4.7048,340634,0
2013-03-25,4.7133,4.7216,4.663,4.7133,270985,0
2013-03-26,4.7216,4.7385,4.6714,4.7302,315270,0
2013-03-27,4.688,4.7302,4.6714,4.7216,126158,0
2013-03-28,4.7385,4.7385,4.6546,4.6796,353633,0
2013-04-01,4.7048,4.7048,4.5539,4.5958,548138,0
2013-04-02,4.6377,4.6546,4.5623,4.5792,312316,0
2013-04-03,4.6126,4.6126,4.537,4.537,265747,0
2013-04-04,4.5454,4.5623,4.5204,4.537,329544,0
2013-04-05,4.5037,4.537,4.4615,4.5204,442365,0
2013-04-08,4.5454,4.5454,4.4782,4.5204,297718,0
2013-04-09,4.537,4.5539,4.4533,4.4533,426206,0
2013-04-10,4.4615,4.5539,4.4615,4.5416,381939,0
2013-04-11,4.5539,4.5539,4.4911,4.5204,261804,0
2013-04-12,4.5204,4.5288,4.4953,4.512,244498,0
2013-04-15,4.4953,4.5076,4.403,4.403,473501,0
2013-04-16,4.4615,4.4868,4.403,4.4363,295342,0
2013-04-17,4.4115,4.4782,4.3191,4.3779,861039,0
2013-04-18,4.3946,4.3946,4.3358,4.3443,348981,0
2013-04-19,4.3274,4.386,4.3274,4.3779,356548,0
2013-04-22,4.3946,4.4363,4.3106,4.42,1118626,0
2013-04-23,4.4363,4.4868,4.4281,4.4868,437057,0
2013-04-24,4.4868,4.4868,4.4281,4.4533,259745,0
2013-04-25,4.4699,4.4868,4.4281,4.4533,242705,0
2013-04-26,4.4533,4.4782,4.3946,4.403,361332,0
2013-04-29,4.4363,4.512,4.4154,4.4363,395449,0
2013-04-30,4.4534,4.4953,4.42,4.4953,334295,0
2013-05-01,4.4953,4.512,4.3443,4.386,1526428,0
2013-05-02,4.4533,4.4868,4.403,4.4615,482836,0
2013-05-03,4.4868,4.5877,4.4808,4.537,569651,0
2013-05-06,4.5454,4.5877,4.537,4.5707,302002,0
2013-05-07,4.5958,4.6546,4.5707,4.6546,402240,0
2013-05-08,4.646,4.688,4.6041,4.663,347789,0
2013-05-09,4.6714,4.6714,4.6209,4.646,212127,0
2013-05-10,4.6546,4.688,4.5877,4.5958,377666,0
2013-05-13,4.6041,4.6126,4.5454,4.5707,404812,0
2013-05-14,4.6126,4.6504,4.6041,4.646,349172,0
2013-05-15,4.6546,4.6964,4.6126,4.6714,313441,0
2013-05-16,4.6546,4.7302,4.6292,4.6964,189009,0
2013-05-17,4.7302,4.7468,4.7133,4.7385,380181,0
2013-05-20,4.7385,4.7468,4.6714,4.7216,457921,0
2013-05-21,4.7385,4.7635,4.7133,4.7385,219200,0
2013-05-22,4.7552,4.8139,4.663,4.663,414425,0
2013-05-23,4.6546,4.7133,4.6209,4.6964,284683,0
2013-05-24,4.6796,4.7552,4.6714,4.7302,353068,0
2013-05-28,4.8056,4.8056,4.7048,4.7717,321936,0
2013-05-29,4.7552,4.7803,4.7216,4.7385,316712,0
2013-05-30,4.7385,4.7717,4.7133,4.7216,234834,0
2013-05-31,4.7029,4.7373,4.6771,4.6859,265717,0
2013-06-03,4.7133,4.7888,4.6796,4.7717,569174,0
2013-06-04,4.7803,4.8056,4.6964,4.6964,428666,0
2013-06-05,4.7014,4.735,4.6587,4.6587,282755,0
2013-06-06,4.676,4.7181,4.6335,4.7014,229716,0
2013-06-07,4.7267,4.735,4.6715,4.735,158563,0
2013-06-10,4.735,4.7606,4.676,4.7521,222177,0
2013-06-11,4.7181,4.7606,4.625,4.642,391625,0
2013-06-12,4.6673,4.6843,4.5655,4.5738,327254,0
2013-06-13,4.5909,4.6079,4.5655,4.5909,431799,0
2013-06-14,4.5909,4.6504,4.5232,4.5485,656219,0
2013-06-17,4.5822,4.6165,4.5232,4.5485,154947,0
2013-06-18,4.5569,4.5994,4.5401,4.5909,226814,0
2013-06-19,4.6079,4.6165,4.5401,4.5822,177440,0
2013-06-20,4.5317,4.5655,4.5147,4.5232,275277,0
2013-06-21,4.5485,4.5994,4.4975,4.5401,807513,0
2013-06-24,4.5232,4.6165,4.4891,4.5822,707982,0
2013-06-25,4.625,4.6673,4.5822,4.6673,389919,0
2013-06-26,4.6928,4.7014,4.6035,4.6079,212514,0
2013-06-27,4.625,4.6587,4.6079,4.642,272154,0
2013-06-28,4.6847,4.7188,4.6589,4.6589,644181,0
2013-07-01,4.6504,4.735,4.6335,4.7267,283941,0
2013-07-02,4.7098,4.7776,4.676,4.7014,518136,0
2013-07-03,4.6928,4.7521,4.676,4.7521,171457,0
2013-07-05,4.7946,4.854,4.7648,4.854,402274,0
2013-07-08,4.871,4.8878,4.7946,4.8369,479184,0
2013-07-09,4.871,4.8878,4.8269,4.8793,306172,0
2013-07-10,4.8878,4.9047,4.8498,4.8793,280028,0
2013-07-11,4.9217,4.9217,4.8454,4.8793,268038,0
2013-07-12,4.8793,4.9132,4.8793,4.9047,171668,0
2013-07-15,4.9217,4.9643,4.8964,4.9559,282024,0
2013-07-16,4.9727,4.9811,4.8838,4.9303,281131,0
2013-07-17,4.9558,5.0066,4.9217,4.939,195935,0
2013-07-18,4.9727,5.0364,4.9516,4.9897,339957,0
2013-07-19,5.0066,5.0575,4.9981,5.0236,359858,0
2013-07-22,5.0151,5.083,5.0066,5.066,281746,0
2013-07-23,5.0915,5.3037,5.0747,5.3037,961369,0
2013-07-24,5.3462,5.3632,5.1849,5.1935,480764,0
2013-07-25,5.0915,5.2358,5.0746,5.2105,880095,0
2013-07-26,5.1935,5.2189,5.1424,5.1424,334025,0
2013-07-29,5.1512,5.1679,5.0575,5.0575,222904,0
2013-07-30,5.1001,5.1171,5.028,5.0575,225389,0
2013-07-31,5.0915,5.1424,5.0408,5.0408,502781,0
2013-08-01,5.1085,5.1213,4.9727,5.0066,539600,0
2013-08-02,4.9727,5.0746,4.9643,5.0575,278859,0
2013-08-05,5.0408,5.083,5.0236,5.083,216312,0
2013-08-06,5.0747,5.0914,5.0408,5.0747,192997,0
2013-08-07,5.0915,5.1595,5.083,5.0915,353778,0
2013-08-08,5.134,5.1849,5.1001,5.1765,317062,0
2013-08-09,5.1765,5.2783,5.1512,5.2105,732580,0
2013-08-12,5.1849,5.2952,5.1849,5.2869,557234,0
2013-08-13,5.3037,5.3124,5.2106,5.2952,283371,0
2013-08-14,5.2952,5.3291,5.2615,5.3124,405812,0
2013-08-15,5.2698,5.3462,5.24,5.2443,358946,0
2013-08-16,5.219,5.2698,5.219,5.2698,314534,0
2013-08-19,5.2783,5.3124,5.2189,5.2358,471395,0
2013-08-20,5.2615,5.3037,5.219,5.2869,493009,0
2013-08-21,5.2952,5.3462,5.2528,5.2783,708018,0
2013-08-22,5.3037,5.3462,5.2442,5.2698,321004,0
2013-08-23,5.2698,5.3037,5.1256,5.1595,616069,0
2013-08-26,5.1765,5.1765,5.1171,5.134,190154,0
2013-08-27,5.1,5.134,4.9981,5.0151,583951,0
2013-08-28,5.0321,5.0492,4.9727,5.0236,219053,0
2013-08-29,5.0321,5.0914,4.9981,5.0492,240730,0
2013-08-30,5.0872,5.113,4.9931,5.0016,399730,0
2013-09-03,5.0034,5.0719,4.9262,4.969,348380,0
2013-09-04,5.0206,5.0292,4.9518,4.9863,275524,0
2013-09-05,5.0034,5.0633,4.9777,5.0292,196070,0
2013-09-06,5.0633,5.0719,4.9518,5.0034,217244,0
2013-09-09,5.0292,5.0719,5.0034,5.0633,183267,0
2013-09-10,5.0806,5.1492,5.0292,5.1492,279001,0
2013-09-11,5.1406,5.2094,5.0893,5.2007,339144,0
2013-09-12,5.1921,5.2007,5.1492,5.1836,214736,0
2013-09-13,5.2094,5.2435,5.1663,5.2265,357014,0
2013-09-16,5.2016,5.2609,5.1365,5.1492,401932,0
2013-09-17,5.1492,5.2178,5.1235,5.2094,239329,0
2013-09-18,5.2178,5.2694,5.1577,5.1921,448809,0
2013-09-19,5.1921,5.2007,5.0977,5.132,398224,0
2013-09-20,5.132,5.2265,5.1063,5.2094,631672,0
2013-09-23,5.2265,5.2609,5.1577,5.2007,626581,0
2013-09-24,5.2178,5.2779,5.1836,5.2265,432998,0
2013-09-25,5.2435,5.3037,5.2094,5.2178,386741,0
2013-09-26,5.235,5.2435,5.1751,5.1921,269982,0
2013-09-27,5.1836,5.2094,5.1406,5.1492,223372,0
2013-09-30,5.1707,5.1882,5.1362,5.1534,630744,0
2013-10-01,5.132,5.2265,5.0977,5.2265,370776,0
2013-10-02,5.2094,5.2094,5.1235,5.1577,291190,0
2013-10-03,5.1492,5.1663,5.0633,5.0633,371475,0
2013-10-04,5.0633,5.0977,5.0633,5.0806,236773,0
2013-10-07,5.0547,5.0719,5.0292,5.0292,450943,0
2013-10-08,5.0461,5.0806,5.0206,5.0292,291913,0
2013-10-09,5.0633,5.0893,5.0376,5.0376,293171,0
2013-10-10,5.1063,5.1921,5.0806,5.1921,455836,0
2013-10-11,5.1663,5.4068,5.132,5.381,562689,0
2013-10-14,5.3037,5.5268,5.2866,5.5182,569447,0
2013-10-15,5.5182,5.544,5.4496,5.501,512932,0
2013-10-16,5.5182,5.587,5.5182,5.5784,340945,0
2013-10-17,5.5698,5.6384,5.501,5.6041,521893,0
2013-10-18,5.6728,5.6814,5.5698,5.6554,479143,0
2013-10-21,5.6814,5.6899,5.6212,5.6728,387672,0
2013-10-22,5.7242,5.7499,5.6212,5.6728,366931,0
2013-10-23,5.6728,5.8442,5.6299,5.8272,858887,0
2013-10-24,5.8528,5.8873,5.8101,5.8702,309367,0
2013-10-25,5.8787,5.913,5.7929,5.8016,594730,0
2013-10-28,5.7929,5.8617,5.7929,5.8528,338266,0
2013-10-29,5.8528,5.8787,5.8101,5.8528,300162,0
2013-10-30,5.8702,5.8702,5.8357,5.8528,243183,0
2013-10-31,5.8984,5.9071,5.8116,5.8204,471890,0
2013-11-01,5.7499,5.7844,5.6554,5.6728,589254,0
2013-11-04,5.6814,5.7759,5.6554,5.7242,478908,0
2013-11-05,5.7156,5.7413,5.6554,5.7072,214750,0
2013-11-06,5.7499,5.7759,5.6985,5.7413,167446,0
2013-11-07,5.7413,5.8016,5.6642,5.6814,341415,0
2013-11-08,5.6814,5.9044,5.6814,5.8357,258797,0
2013-11-11,5.8101,5.8442,5.7759,5.8101,215916,0
2013-11-12,5.8101,5.8272,5.7587,5.8272,191446,0
2013-11-13,5.8188,5.8357,5.7327,5.8357,372056,0
2013-11-14,5.8188,5.8873,5.8016,5.8787,261592,0
2013-11-15,5.8702,5.8873,5.8101,5.8617,341645,0
2013-11-18,5.8702,6.0504,5.8442,5.9903,529619,0
2013-11-19,6.0076,6.076,5.9731,6.0504,431251,0
2013-11-20,6.0504,6.0932,5.9731,6.076,311230,0
2013-11-21,6.1018,6.2819,6.0676,6.2477,445001,0
2013-11-22,6.265,6.4366,6.1791,6.2906,469587,0
2013-11-25,6.3248,6.4366,6.2735,6.3936,329760,0
2013-11-26,6.4192,6.4366,6.3507,6.4366,316144,0
2013-11-27,6.428,6.5224,6.3936,6.5224,325099,0
2013-11-29,6.5998,6.6431,6.5236,6.5825,299121,0
2013-12-02,6.5224,6.5566,6.3678,6.3765,497901,0
2013-12-03,6.4092,6.496,6.2014,6.2188,1338731,0
2013-12-04,6.1579,6.2533,6.0627,6.2014,361152,0
2013-12-05,6.2014,6.236,6.1668,6.1841,201357,0
2013-12-06,6.2275,6.2967,6.2275,6.2533,273088,0
2013-12-09,6.2793,6.2793,6.1579,6.1928,243732,0
2013-12-10,6.2014,6.2014,6.0627,6.1493,541712,0
2013-12-11,6.1754,6.1754,5.985,6.0109,763984,0
2013-12-12,6.0368,6.1063,6.0109,6.0282,417955,0
2013-12-13,6.0196,6.0801,5.9684,6.0368,298944,0
2013-12-16,6.0542,6.1233,5.8376,6.1233,385975,0
2013-12-17,6.1233,6.1233,5.9417,6.0714,242921,0
2013-12-18,6.0973,6.1668,6.0368,6.1407,458598,0
2013-12-19,6.1233,6.2014,6.1063,6.1148,342866,0
2013-12-20,6.1493,6.3052,6.0714,6.2707,911340,0
2013-12-23,6.3141,6.3747,6.2793,6.3747,249148,0
2013-12-24,6.3571,6.4525,6.2967,6.3833,120058,0
2013-12-26,6.4005,6.47,6.3402,6.4353,420497,0
2013-12-27,6.47,6.4873,6.2793,6.3659,215326,0
2013-12-30,6.3402,6.3659,6.2446,6.288,134621,0
2013-12-31,6.2794,6.3314,6.1668,6.2188,279524,0
2014-01-02,6.2188,6.3485,6.0887,6.1754,347072,0
2014-01-03,6.2101,6.3141,6.1493,6.1754,174327,0
2014-01-06,6.1841,6.262,6.0801,6.0973,353532,0
2014-01-07,6.0973,6.2101,6.0931,6.1493,210520,0
2014-01-08,6.132,6.1884,6.0801,6.1148,254150,0
2014-01-09,6.1579,6.2101,6.0801,6.1754,246685,0
2014-01-10,6.1928,6.2188,6.0714,6.1148,287835,0
2014-01-13,6.1063,6.1148,5.9936,6.0456,324372,0
2014-01-14,6.0542,6.0887,6.0022,6.0542,236920,0
2014-01-15,6.0714,6.1493,5.9936,6.0887,500163,0
2014-01-16,6.0973,6.0973,5.9762,6.0196,168800,0
2014-01-17,6.0456,6.1148,6.0022,6.0368,197486,0
2014-01-21,6.1233,6.1493,6.0022,6.0196,389323,0
2014-01-22,6.0368,6.0973,5.9762,6.0456,282986,0
2014-01-23,6.0196,6.0887,5.9417,6.0542,442202,0
2014-01-24,5.9936,6.0282,5.8549,5.8984,346833,0
2014-01-27,5.9331,5.9417,5.8376,5.8463,267285,0
2014-01-28,5.8723,5.8723,5.7596,5.8376,417033,0
2014-01-29,5.803,5.8376,5.6905,5.7077,405718,0
2014-01-30,5.7596,5.8376,5.6731,5.803,276174,0
2014-01-31,5.7251,5.7944,5.6471,5.6556,379546,0
2014-02-03,5.6471,5.7252,5.3699,5.4306,654191,0
2014-02-04,5.4391,5.5735,5.4132,5.5171,325736,0
2014-02-05,5.5674,5.5674,5.448,5.4566,260955,0
2014-02-06,5.4739,5.5691,5.4391,5.4739,348414,0
2014-02-07,5.5085,5.5431,5.448,5.4652,270506,0
2014-02-10,5.4739,5.5587,5.4132,5.4652,322271,0
2014-02-11,5.4828,5.6211,5.4828,5.6038,263851,0
2014-02-12,5.5951,5.7165,5.5951,5.6471,326118,0
2014-02-13,5.6211,5.7338,5.5171,5.7077,260861,0
2014-02-14,5.6905,5.7165,5.6384,5.6818,143058,0
2014-02-18,5.7165,5.7684,5.6471,5.699,188219,0
2014-02-19,5.6731,5.7858,5.5171,5.5171,270081,0
2014-02-20,5.5431,5.8261,5.4997,5.5951,240316,0
2014-02-21,5.6299,5.6299,5.5779,5.6211,315059,0
2014-02-24,5.6125,5.803,5.6125,5.7252,266974,0
2014-02-25,5.7424,5.7858,5.7077,5.7165,226221,0
2014-02-26,5.7772,5.7944,5.7338,5.7684,261504,0
2014-02-27,5.7596,5.803,5.7424,5.7858,207777,0
2014-02-28,5.803,5.907,5.7858,5.8548,437425,0
2014-03-03,5.8376,6.0109,5.7695,5.8635,442686,0
2014-03-04,5.9417,6.1493,5.8204,6.0368,860185,0
2014-03-05,6.0418,6.0506,5.9018,5.9632,365062,0
2014-03-06,5.9805,6.0024,5.9018,5.9893,199667,0
2014-03-07,6.0681,6.0681,5.9893,6.0418,163755,0
2014-03-10,6.0418,6.0855,5.9893,6.0768,238900,0
2014-03-11,6.1105,6.1105,5.9632,5.9893,289643,0
2014-03-12,5.9805,6.0681,5.9281,6.0592,292789,0
2014-03-13,6.0943,6.0943,5.9718,6.0418,269316,0
2014-03-14,6.0418,6.1467,6.033,6.103,273968,0
2014-03-17,6.1204,6.208,5.9281,6.1816,255890,0
2014-03-18,6.1729,6.2412,6.0681,6.234,668266,0
2014-03-19,6.2168,6.3303,6.1685,6.2689,563356,0
2014-03-20,6.234,6.3827,6.234,6.3217,215390,0
2014-03-21,6.3741,6.3827,6.234,6.2429,567599,0
2014-03-24,6.2778,6.3303,6.1992,6.2168,262545,0
2014-03-25,6.234,6.2953,6.1816,6.2168,321396,0
2014-03-26,6.2778,6.2778,6.0943,6.0943,298278,0
2014-03-27,6.1293,6.2024,6.0024,6.0418,337696,0
2014-03-28,6.0242,6.1381,6.0069,6.0242,244369,0
2014-03-31,6.0768,6.1816,6.0592,6.1556,413957,0
2014-04-01,6.1992,6.2953,6.0592,6.2864,548112,0
2014-04-02,6.3217,6.3217,6.2168,6.2864,279700,0
2014-04-03,6.2689,6.313,6.2168,6.2778,229128,0
2014-04-04,6.3392,6.3392,6.0681,6.0943,394127,0
2014-04-07,6.0855,6.1204,6.0155,6.0681,366823,0
2014-04-08,6.0506,6.1905,6.0506,6.0592,295864,0
2014-04-09,6.0768,6.0768,5.998,6.0418,208851,0
2014-04-10,6.0069,6.0418,5.8495,5.8931,514341,0
2014-04-11,5.8144,5.8843,5.7793,5.8232,391269,0
2014-04-14,5.867,5.9456,5.7968,5.8756,359935,0
2014-04-15,5.9194,5.9805,5.7793,5.9106,383091,0
2014-04-16,5.9194,5.9805,5.8931,5.9367,233650,0
2014-04-17,5.9281,6.033,5.9281,6.0069,343049,0
2014-04-21,6.0069,6.0592,5.9543,5.9805,236773,0
2014-04-22,6.0069,6.103,6.0069,6.0242,365305,0
2014-04-23,5.9893,6.0418,5.9632,5.9893,349944,0
2014-04-24,6.0242,6.0242,5.8407,5.8495,317924,0
2014-04-25,5.8495,5.8839,5.788,5.8144,407695,0
2014-04-28,5.8232,5.9106,5.7706,5.8144,426257,0
2014-04-29,5.8582,5.9106,5.7269,5.7359,340603,0
2014-04-30,5.7359,5.7968,5.6745,5.7793,532316,0
2014-05-01,5.7793,5.8582,5.6922,5.7926,591112,0
2014-05-02,5.8232,5.9194,5.7706,5.8057,389622,0
2014-05-05,5.7706,5.8232,5.7009,5.7359,377850,0
2014-05-06,5.7359,5.7793,5.6484,5.6571,453919,0
2014-05-07,5.6745,5.7619,5.5872,5.7445,378711,0
2014-05-08,5.7619,5.8144,5.6922,5.7269,425408,0
2014-05-09,5.6834,5.8756,5.6745,5.867,440654,0
2014-05-12,5.867,6.0242,5.8232,5.998,438485,0
2014-05-13,6.0069,6.0069,5.8843,5.8843,463591,0
2014-05-14,5.9194,5.9194,5.6834,5.6922,403447,0
2014-05-15,5.6397,5.7009,5.5609,5.6658,509725,0
2014-05-16,5.6484,5.6658,5.5872,5.6658,267532,0
2014-05-19,5.6658,5.7752,5.6484,5.7401,204656,0
2014-05-20,5.6834,5.7096,5.5872,5.6571,544982,0
2014-05-21,5.6922,5.7615,5.6397,5.7182,404305,0
2014-05-22,5.7445,5.7706,5.7096,5.7182,190280,0
2014-05-23,5.7182,5.8144,5.7096,5.8144,293630,0
2014-05-27,5.8232,5.9367,5.8232,5.9281,288790,0
2014-05-28,5.7968,5.8319,5.631,5.6834,867269,0
2014-05-29,5.6922,5.6922,5.5958,5.631,394691,0
2014-05-30,5.6484,5.6827,5.6045,5.6221,270258,0
2014-06-02,5.6221,5.6834,5.5697,5.6571,434595,0
2014-06-03,5.6397,5.7096,5.5872,5.6397,266705,0
2014-06-04,5.5827,5.6622,5.5827,5.6092,318368,0
2014-06-05,5.6092,5.786,5.6003,5.7772,332634,0
2014-06-06,5.8123,5.8742,5.7682,5.8653,424883,0
2014-06-09,5.8742,5.9272,5.8477,5.9095,292243,0
2014-06-10,5.8917,5.9184,5.8301,5.9095,270678,0
2014-06-11,5.9079,5.9079,5.786,5.8034,175636,0
2014-06-12,5.8034,5.8301,5.724,5.7682,244705,0
2014-06-13,5.8034,5.8301,5.724,5.7505,286657,0
2014-06-16,5.7593,5.7593,5.6356,5.6799,300452,0
2014-06-17,5.7064,5.7948,5.7064,5.7682,319288,0
2014-06-18,5.7772,5.7772,5.7152,5.7417,240431,0
2014-06-19,5.7417,5.7593,5.6976,5.7417,151256,0
2014-06-20,5.7593,5.9184,5.7064,5.9184,1467602,0
2014-06-23,5.9281,5.9281,5.7682,5.786,286733,0
2014-06-24,5.7505,5.8917,5.7505,5.7772,447178,0
2014-06-25,5.724,5.8566,5.724,5.8389,298124,0
2014-06-26,5.8653,5.8917,5.7682,5.8566,215172,0
2014-06-27,5.8034,5.9184,5.7593,5.9184,797703,0
2014-06-30,5.883,5.9184,5.8301,5.9006,279400,0
2014-07-01,5.8917,6.0951,5.8653,5.989,687136,0
2014-07-02,5.936,6.0155,5.9006,5.9184,347315,0
2014-07-03,5.989,6.0332,5.936,5.9978,151060,0
2014-07-07,5.9538,5.9538,5.883,5.9272,313515,0
2014-07-08,5.9006,5.9978,5.8389,5.8742,273432,0
2014-07-09,5.9006,5.9626,5.8566,5.8566,230307,0
2014-07-10,5.7772,5.8389,5.7505,5.786,245131,0
2014-07-11,5.786,5.7921,5.724,5.7328,184111,0
2014-07-14,5.8034,5.8212,5.7328,5.7417,168506,0
2014-07-15,5.7593,5.7682,5.6887,5.7417,323229,0
2014-07-16,5.7682,5.786,5.6799,5.7772,461942,0
2014-07-17,5.7593,5.7772,5.724,5.7417,504550,0
2014-07-18,5.724,5.8389,5.7152,5.8301,637322,0
2014-07-21,5.7948,5.8212,5.7417,5.7772,352266,0
2014-07-22,5.8742,5.945,5.7772,5.8653,312382,0
2014-07-23,5.9006,6.0243,5.8653,6.0155,494795,0
2014-07-24,6.0068,6.0509,5.9626,6.0243,434572,0
2014-07-25,5.9714,6.0862,5.9714,6.042,400410,0
2014-07-28,6.0686,6.0775,5.9714,6.0155,344309,0
2014-07-29,6.042,6.0775,5.945,5.9538,260934,0
2014-07-30,5.9801,6.042,5.9184,5.9714,266987,0
2014-07-31,5.9006,5.9538,5.8123,5.8212,544952,0
2014-08-01,5.8301,5.9095,5.7505,5.8034,232966,0
2014-08-04,5.8477,5.8742,5.7505,5.8566,198666,0
2014-08-05,5.8034,5.8917,5.7772,5.8301,176303,0
2014-08-06,5.8034,5.9095,5.7786,5.9006,170298,0
2014-08-07,5.9006,5.9006,5.7948,5.8301,184162,0
2014-08-08,5.8212,5.8917,5.7948,5.883,285115,0
2014-08-11,5.9184,5.9801,5.8477,5.9538,207794,0
2014-08-12,5.9184,5.9538,5.9095,5.936,181415,0
2014-08-13,5.9626,6.0155,5.936,5.9801,191951,0
2014-08-14,5.9626,6.0686,5.936,6.0686,296276,0
2014-08-15,6.1215,6.1305,5.9538,6.0155,426394,0
2014-08-18,6.0862,6.1392,6.0332,6.1127,247569,0
2014-08-19,6.0951,6.1392,6.0509,6.0775,172589,0
2014-08-20,6.0332,6.0775,5.989,6.0068,130094,0
2014-08-21,6.0243,6.1215,5.945,6.1127,205060,0
2014-08-22,6.1039,6.1127,6.0596,6.0862,157875,0
2014-08-25,6.0951,6.1479,6.042,6.1127,193008,0
2014-08-26,6.1305,6.1833,6.1215,6.1833,297323,0
2014-08-27,6.2099,6.2239,6.0862,6.1567,143338,0
2014-08-28,6.1127,6.1833,6.1039,6.1479,187056,0
2014-08-29,6.1567,6.2188,6.1392,6.201,200787,0
2014-09-02,6.2277,6.2895,6.1215,6.2277,219136,0
2014-09-03,6.2504,6.268,6.2236,6.2504,336622,0
2014-09-04,6.2504,6.295,6.2057,6.2504,193981,0
2014-09-05,6.2415,6.313,6.2057,6.295,262469,0
2014-09-08,6.2593,6.313,6.2236,6.268,121335,0
2014-09-09,6.2415,6.2593,6.1525,6.1613,175777,0
2014-09-10,6.1525,6.2325,6.1525,6.2057,183409,0
2014-09-11,6.1613,6.2504,6.1525,6.2415,135194,0
2014-09-12,6.2593,6.286,6.1613,6.2325,198033,0
2014-09-15,6.2057,6.2593,6.1167,6.1255,135643,0
2014-09-16,6.1077,6.1879,6.072,6.09,254949,0
2014-09-17,6.072,6.1274,6.0364,6.0988,197283,0
2014-09-18,6.1255,6.2236,6.0988,6.1791,135674,0
2014-09-19,6.1701,6.1969,5.9382,5.9472,1153443,0
2014-09-22,5.9294,5.9651,5.8848,5.8937,254595,0
2014-09-23,5.8937,5.9562,5.8492,5.8582,263048,0
2014-09-24,5.8848,5.9472,5.8671,5.9204,207890,0
2014-09-25,5.9026,5.9472,5.8136,5.8492,204549,0
2014-09-26,5.8492,5.9562,5.8357,5.8582,173679,0
2014-09-29,5.7958,5.8758,5.7958,5.8136,228406,0
2014-09-30,5.8136,5.8582,5.7421,5.7421,392723,0
2014-10-01,5.7332,5.8671,5.7243,5.8136,447732,0
2014-10-02,5.8403,5.9026,5.7958,5.8582,224482,0
2014-10-03,5.9382,5.9651,5.8672,5.9115,343841,0
2014-10-06,5.9115,5.9472,5.8758,5.9115,283393,0
2014-10-07,5.8848,5.9294,5.8403,5.8582,312258,0
2014-10-08,5.8403,6.0543,5.8403,6.0364,310267,0
2014-10-09,6.0187,6.0187,5.8671,5.8758,307299,0
2014-10-10,5.8403,6.0007,5.8403,5.8937,198943,0
2014-10-13,5.8671,6.0543,5.8046,5.9562,403835,0
2014-10-14,5.974,6.1167,5.9115,6.1077,409372,0
2014-10-15,6.0007,6.0454,5.8671,5.9204,544281,0
2014-10-16,5.8848,6.0187,5.8671,6.0096,844885,0
2014-10-17,6.1077,6.1077,5.8758,5.8937,354863,0
2014-10-20,5.8671,5.9472,5.8492,5.9204,306535,0
2014-10-21,5.9026,6.0631,5.9026,6.0543,233425,0
2014-10-22,6.0631,6.0631,5.9026,5.9204,261871,0
2014-10-23,6.0007,6.0988,5.9382,6.09,375913,0
2014-10-24,6.1255,6.1255,6.0364,6.0631,98923,0
2014-10-27,6.0364,6.072,5.9651,6.0631,120288,0
2014-10-28,6.1077,6.286,6.0811,6.2771,370812,0
2014-10-29,6.2147,6.4109,6.2057,6.3753,365911,0
2014-10-30,6.3484,6.4554,6.295,6.402,300714,0
2014-10-31,6.5357,6.5445,6.4465,6.5089,456863,0
2014-11-03,6.4288,6.5892,6.4288,6.4912,377082,0
2014-11-04,6.4999,6.5179,6.4109,6.4734,184784,0
2014-11-05,6.4823,6.5268,6.4109,6.4823,194361,0
2014-11-06,6.5089,6.5357,6.4109,6.5268,166165,0
2014-11-07,6.5268,6.5268,6.4288,6.4912,249752,0
2014-11-10,6.4823,6.5535,6.4122,6.5535,206966,0
2014-11-11,6.5445,6.5803,6.4999,6.5357,146877,0
2014-11-12,6.5535,6.6873,6.4912,6.6873,215284,0
2014-11-13,6.6873,6.6873,6.4288,6.5981,148317,0
2014-11-14,6.6161,6.6873,6.4912,6.5445,322062,0
2014-11-17,6.5089,6.5357,6.4554,6.4644,140019,0
2014-11-18,6.4912,6.5445,6.403,6.4377,245386,0
2014-11-19,6.4377,6.4465,6.2147,6.2236,541344,0
2014-11-20,6.1969,6.2771,6.1701,6.2593,386884,0
2014-11-21,6.3397,6.3397,6.1525,6.1525,196794,0
2014-11-24,6.2057,6.2504,6.1879,6.2147,229759,0
2014-11-25,6.2593,6.2771,6.1969,6.2147,107280,0
2014-11-26,6.2415,6.2593,6.1613,6.2236,163403,0
2014-11-28,6.2057,6.2504,6.0631,6.072,206905,0
2014-12-01,6.09,6.1033,6.0187,6.0364,268380,0
2014-12-02,6.0543,6.1969,6.0543,6.1701,183778,0
2014-12-03,6.1753,6.2561,6.157,6.2113,181861,0
2014-12-04,6.1843,6.2384,6.1211,6.2202,247402,0
2014-12-05,6.2113,6.3283,6.2113,6.2653,205120,0
2014-12-08,6.2202,6.3012,6.1032,6.1392,250549,0
2014-12-09,6.0582,6.2743,6.0582,6.2561,276765,0
2014-12-10,6.2113,6.2473,6.1211,6.1211,362025,0
2014-12-11,6.1663,6.2384,6.0942,6.1122,210418,0
2014-12-12,6.1032,6.148,6.0041,6.0312,261171,0
2014-12-15,6.0761,6.0942,5.9682,5.9772,253988,0
2014-12-16,5.9682,6.0942,5.9591,6.0492,291767,0
2014-12-17,6.0403,6.2202,6.0041,6.2113,327156,0
2014-12-18,6.2202,6.3011,6.1934,6.2561,277806,0
2014-12-19,6.2832,6.3822,6.157,6.3552,1671077,0
2014-12-22,6.3283,6.3734,6.2561,6.3644,198453,0
2014-12-23,6.4183,6.4363,6.3283,6.4002,186664,0
2014-12-24,6.3822,6.4092,6.2832,6.4092,127359,0
2014-12-26,6.4363,6.4363,6.3734,6.3912,180024,0
2014-12-29,6.3644,6.6164,6.3644,6.6073,597677,0
2014-12-30,6.5715,6.6073,6.5352,6.5625,201178,0
2014-12-31,6.5982,6.6343,6.5176,6.5352,353414,0
2015-01-02,6.5982,6.5982,6.3644,6.3958,323787,0
2015-01-05,6.3912,6.3912,6.2384,6.2384,258974,0
2015-01-06,6.2384,6.3463,6.157,6.157,414103,0
2015-01-07,6.2023,6.2561,6.1303,6.157,222149,0
2015-01-08,6.2202,6.2743,6.157,6.1934,302659,0
2015-01-09,6.1843,6.2294,6.0761,6.0942,230992,0
2015-01-12,6.0761,6.1032,6.0041,6.0492,300053,0
2015-01-13,6.0942,6.1663,5.9277,6.0312,491263,0
2015-01-14,5.9412,6.0492,5.8961,5.9953,440323,0
2015-01-15,5.9953,6.1032,5.9501,5.9953,377543,0
2015-01-16,5.9863,6.1211,5.9682,6.1032,458365,0
2015-01-20,6.0761,6.1211,5.9591,5.9863,363075,0
2015-01-21,5.9591,6.0312,5.9051,5.9322,264117,0
2015-01-22,5.9591,6.2832,5.9412,6.2832,797497,0
2015-01-23,6.2113,6.2743,6.0582,6.0673,295798,0
2015-01-26,6.0582,6.1032,5.9863,6.0403,238317,0
2015-01-27,5.9863,6.0761,5.9682,5.9863,302118,0
2015-01-28,5.9953,6.0041,5.8781,5.8871,301864,0
2015-01-29,5.8781,6.0294,5.8602,5.9051,459441,0
2015-01-30,5.8513,5.9051,5.779,5.788,473892,0
2015-02-02,5.788,5.9322,5.779,5.9322,461854,0
2015-02-03,5.9772,6.0312,5.9322,6.0041,506421,0
2015-02-04,5.9412,6.0041,5.9322,5.9501,433189,0
2015-02-05,5.9953,6.1211,5.9953,6.0851,1099639,0
2015-02-06,6.1211,6.3191,6.0942,6.2653,1485032,0
2015-02-09,6.2653,6.3373,6.1663,6.1753,426694,0
2015-02-10,6.2384,6.2905,6.0761,6.1211,216598,0
2015-02-11,6.1843,6.1934,6.0312,6.0492,263675,0
2015-02-12,6.0673,6.1843,6.0673,6.1843,228305,0
2015-02-13,6.1663,6.1843,6.1032,6.1392,187138,0
2015-02-17,6.157,6.1663,6.0942,6.1663,278290,0
2015-02-18,6.1392,6.1663,6.0403,6.0673,286496,0
2015-02-19,6.0673,6.0987,6.0312,6.0761,506886,0
2015-02-20,6.0942,6.0942,6.0131,6.0312,730362,0
2015-02-23,5.9953,6.0403,5.9953,6.0222,159251,0
2015-02-24,6.0131,6.0942,6.0131,6.0851,195727,0
2015-02-25,6.0851,6.0942,6.0403,6.0761,99828,0
2015-02-26,6.0492,6.1303,6.0492,6.1211,139815,0
2015-02-27,6.1032,6.1392,6.0761,6.0851,182294,0
2015-03-02,6.1032,6.1753,6.0851,6.1663,338267,0
2015-03-03,6.1303,6.1934,6.1303,6.1663,455463,0
2015-03-04,6.1442,6.1895,6.1259,6.1259,191333,0
2015-03-05,6.1533,6.1804,6.0713,6.1804,250416,0
2015-03-06,6.1259,6.2169,6.0896,6.0896,209709,0
2015-03-09,6.1169,6.1349,6.0896,6.1259,99903,0
2015-03-10,6.0805,6.1077,6.0441,6.0441,182422,0
2015-03-11,6.0531,6.0713,5.9985,6.0623,174390,0
2015-03-12,6.1169,6.2259,6.0259,6.2259,301908,0
2015-03-13,6.2259,6.2259,6.0805,6.1895,214437,0
2015-03-16,6.1895,6.2259,6.1442,6.1624,131370,0
2015-03-17,6.1259,6.2259,6.0713,6.2259,289584,0
2015-03-18,6.1985,6.2349,6.1259,6.1895,232702,0
2015-03-19,6.1533,6.1895,6.1077,6.1624,128180,0
2015-03-20,6.1714,6.3167,6.1714,6.3076,562007,0
2015-03-23,6.2896,6.3167,6.2349,6.2713,197934,0
2015-03-24,6.2349,6.2896,6.1804,6.2622,391797,0
2015-03-25,6.2439,6.2896,6.0623,6.0896,553757,0
2015-03-26,6.0896,6.1714,6.0531,6.1533,219609,0
2015-03-27,6.1169,6.1804,6.0805,6.1714,207947,0
2015-03-30,6.1714,6.2896,6.1077,6.2349,254489,0
2015-03-31,6.1804,6.2622,6.1804,6.2531,150748,0
2015-04-01,6.2259,6.2713,6.1624,6.2439,198814,0
2015-04-02,6.2804,6.2896,6.1714,6.2896,249425,0
2015-04-06,6.2169,6.2804,6.1985,6.2531,127409,0
2015-04-07,6.2259,6.3167,6.2259,6.2804,283386,0
2015-04-08,6.2896,6.3167,6.2531,6.2804,266589,0
2015-04-09,6.2531,6.2986,6.1714,6.2439,135702,0
2015-04-10,6.2259,6.2804,6.2259,6.2531,67114,0
2015-04-13,6.2169,6.2713,6.2169,6.2531,99463,0
2015-04-14,6.2804,6.2804,6.2169,6.2349,154255,0
2015-04-15,6.2259,6.3167,6.1804,6.2531,225793,0
2015-04-16,6.2259,6.2986,6.2077,6.2713,127483,0
2015-04-17,6.2077,6.2622,6.1533,6.1624,275721,0
2015-04-20,6.1895,6.2804,6.1533,6.2713,196358,0
2015-04-21,6.2713,6.2896,6.1895,6.1985,92727,0
2015-04-22,6.2349,6.2349,6.1349,6.1442,267393,0
2015-04-23,6.1349,6.1624,6.0986,6.1169,152165,0
2015-04-24,6.0986,6.1259,6.0805,6.0896,215443,0
2015-04-27,6.0896,6.1077,5.9985,6.0531,374524,0
2015-04-28,6.0259,6.2713,6.0259,6.2713,363050,0
2015-04-29,6.2349,6.2896,6.1624,6.1804,162836,0
2015-04-30,6.1714,6.1985,6.0441,6.0623,368692,0
2015-05-01,6.0623,6.1077,6.0078,6.0531,408961,0
2015-05-04,6.0623,6.1349,6.0623,6.1259,235343,0
2015-05-05,6.0896,6.1804,6.0441,6.0623,205856,0
2015-05-06,6.0713,6.1259,6.0349,6.0805,240494,0
2015-05-07,6.0441,6.1077,6.0349,6.0805,126415,0
2015-05-08,6.1442,6.1442,6.0531,6.0896,198593,0
2015-05-11,6.0986,6.1804,6.0623,6.1624,219389,0
2015-05-12,6.1714,6.2077,6.0713,6.2077,282412,0
2015-05-13,6.1624,6.1895,6.0986,6.1714,242935,0
2015-05-14,6.1804,6.2349,6.1442,6.2349,228522,0
2015-05-15,6.2349,6.2349,6.1259,6.1624,435213,0
2015-05-18,6.1349,6.2439,6.1349,6.2169,243969,0
2015-05-19,6.1985,6.2349,6.1985,6.2169,89567,0
2015-05-20,6.2349,6.2713,6.1895,6.2077,160527,0
2015-05-21,6.2077,6.2439,6.1714,6.1895,109806,0
2015-05-22,6.1624,6.2259,6.1169,6.1259,180330,0
2015-05-26,6.1442,6.1533,6.0896,6.1077,272110,0
2015-05-27,6.1442,6.1804,6.0896,6.1804,210588,0
2015-05-28,6.1442,6.1985,6.1442,6.1804,136721,0
2015-05-29,6.1442,6.1895,6.0896,6.1442,198814,0
2015-06-01,6.1533,6.1624,6.0758,6.1259,188793,0
2015-06-02,6.1169,6.1985,6.1169,6.1804,165103,0
2015-06-03,6.1672,6.3141,6.1672,6.3141,270338,0
2015-06-04,6.268,6.3141,6.2131,6.2223,116044,0
2015-06-05,6.2407,6.2957,6.1857,6.2957,234597,0
2015-06-08,6.1948,6.2865,6.1948,6.2407,260967,0
2015-06-09,6.259,6.2865,6.1948,6.259,112040,0
2015-06-10,6.2774,6.4242,6.2774,6.3967,426404,0
2015-06-11,6.4059,6.4151,6.3323,6.3875,121868,0
2015-06-12,6.3508,6.3782,6.3049,6.3508,109182,0
2015-06-15,6.3049,6.369,6.2407,6.3049,178591,0
2015-06-16,6.2774,6.3875,6.2774,6.3599,128578,0
2015-06-17,6.3599,6.3782,6.2865,6.2957,113212,0
2015-06-18,6.2957,6.4059,6.2774,6.3875,229367,0
2015-06-19,6.3599,6.461,6.3599,6.4425,519209,0
2015-06-22,6.461,6.516,6.4242,6.4702,198967,0
2015-06-23,6.461,6.5802,6.461,6.5343,207492,0
2015-06-24,6.4885,6.5712,6.4517,6.516,141543,0
2015-06-25,6.5712,6.5712,6.4517,6.5435,171725,0
2015-06-26,6.5802,6.5985,6.516,6.5894,768842,0
2015-06-29,6.4517,6.5712,6.4333,6.4517,336586,0
2015-06-30,6.4978,6.5435,6.4195,6.4517,203034,0
2015-07-01,6.562,6.5802,6.4885,6.5802,208337,0
2015-07-02,6.5528,6.6078,6.3875,6.4242,190249,0
2015-07-06,6.3323,6.4425,6.3323,6.4333,218908,0
2015-07-07,6.4242,6.4242,6.3049,6.3508,210952,0
2015-07-08,6.3141,6.3875,6.2957,6.3508,203107,0
2015-07-09,6.4059,6.4242,6.3141,6.3599,381588,0
2015-07-10,6.4151,6.4702,6.4151,6.461,232092,0
2015-07-13,6.4517,6.5251,6.4517,6.507,124000,0
2015-07-14,6.461,6.5528,6.4517,6.507,156138,0
2015-07-15,6.5251,6.5435,6.4517,6.4793,421045,0
2015-07-16,6.507,6.5435,6.4793,6.516,488590,0
2015-07-17,6.5343,6.5343,6.4333,6.4793,130863,0
2015-07-20,6.507,6.516,6.4333,6.461,173905,0
2015-07-21,6.4517,6.5251,6.4242,6.4425,148300,0
2015-07-22,6.4242,6.4978,6.2313,6.2499,475078,0
2015-07-23,6.1213,6.1213,5.8551,5.8828,1578438,0
2015-07-24,5.8551,5.8643,5.644,5.6809,994831,0
2015-07-27,5.6717,5.7266,5.644,5.6717,381697,0
2015-07-28,5.7175,5.7175,5.6533,5.6717,648874,0
2015-07-29,5.6717,5.7359,5.644,5.7266,363392,0
2015-07-30,5.6809,5.7542,5.6717,5.7542,476604,0
2015-07-31,5.7635,5.8001,5.6809,5.7175,451759,0
2015-08-03,5.6992,5.7542,5.6533,5.6809,567793,0
2015-08-04,5.7084,5.7542,5.6809,5.7175,456448,0
2015-08-05,5.7451,5.7451,5.6809,5.7084,337240,0
2015-08-06,5.7175,5.7359,5.6625,5.6992,306194,0
2015-08-07,5.6625,5.7084,5.6166,5.6625,812754,0
2015-08-10,5.6533,5.7175,5.6258,5.644,595918,0
2015-08-11,5.5983,5.635,5.5523,5.6258,337131,0
2015-08-12,5.6074,5.6625,5.5523,5.6074,494693,0
2015-08-13,5.5798,5.6625,5.5798,5.6074,377121,0
2015-08-14,5.5798,5.6717,5.5798,5.6717,365572,0
2015-08-17,5.6258,5.7266,5.6166,5.6901,424846,0
2015-08-18,5.6533,5.7084,5.635,5.644,292567,0
2015-08-19,5.635,5.6809,5.5983,5.5983,197224,0
2015-08-20,5.589,5.6258,5.5523,5.5523,411443,0
2015-08-21,5.4698,5.6533,5.4606,5.5432,1108809,0
2015-08-24,5.4147,5.5065,5.1301,5.323,577423,0
2015-08-25,5.4789,5.5339,5.2311,5.2311,395753,0
2015-08-26,5.3504,5.4147,5.2677,5.4055,277638,0
2015-08-27,5.4147,5.4514,5.3411,5.3964,448165,0
2015-08-28,5.3597,5.433,5.3411,5.4055,206920,0
2015-08-31,5.378,5.4422,5.3597,5.433,167803,0
2015-09-01,5.3873,5.3873,5.2311,5.2496,320679,0
2015-09-02,5.2918,5.3289,5.2082,5.2454,492032,0
2015-09-03,5.2733,5.3477,5.2362,5.2733,319908,0
2015-09-04,5.199,5.3382,5.199,5.3197,348667,0
2015-09-08,5.3847,5.4124,5.3661,5.394,344465,0
2015-09-09,5.4218,5.4774,5.3661,5.3661,364607,0
2015-09-10,5.3569,5.4497,5.3289,5.4032,114756,0
2015-09-11,5.3569,5.4218,5.3382,5.394,124948,0
2015-09-14,5.394,5.4404,5.3753,5.3753,138409,0
2015-09-15,5.4032,5.4682,5.4032,5.4497,190436,0
2015-09-16,5.4497,5.4868,5.4124,5.4124,213487,0
2015-09-17,5.3847,5.4961,5.3289,5.3477,227278,0
2015-09-18,5.2918,5.3753,5.2082,5.2269,753129,0
2015-09-21,5.2826,5.4124,5.2826,5.394,257864,0
2015-09-22,5.3382,5.4124,5.3382,5.3847,290287,0
2015-09-23,5.394,5.4312,5.3661,5.4124,356257,0
2015-09-24,5.3661,5.4774,5.3569,5.459,375321,0
2015-09-25,5.5147,5.6168,5.4124,5.524,355236,0
2015-09-28,5.524,5.524,5.4032,5.4124,348844,0
2015-09-29,5.4032,5.4682,5.4032,5.4404,322384,0
2015-09-30,5.4682,5.4682,5.3661,5.4218,394768,0
2015-10-01,5.459,5.459,5.3289,5.3753,289855,0
2015-10-02,5.3753,5.3753,5.199,5.3289,369563,0
2015-10-05,5.3661,5.4915,5.3569,5.459,382171,0
2015-10-06,5.4774,5.5147,5.4218,5.4312,227811,0
2015-10-07,5.5983,5.6818,5.561,5.6353,1060326,0
2015-10-08,5.5983,5.6818,5.561,5.626,602654,0
2015-10-09,5.626,5.6726,5.5332,5.5332,343497,0
2015-10-12,5.4868,5.7468,5.4868,5.6912,1307112,0
2015-10-13,5.6818,5.7097,5.6168,5.6353,302133,0
2015-10-14,5.6168,5.6168,5.4312,5.4497,284469,0
2015-10-15,5.4682,5.5889,5.4312,5.5703,328415,0
2015-10-16,5.5983,5.5983,5.4961,5.561,173956,0
2015-10-19,5.5796,5.6168,5.524,5.5889,205479,0
2015-10-20,5.561,5.626,5.5332,5.6075,167464,0
2015-10-21,5.654,5.6726,5.5703,5.5703,223074,0
2015-10-22,5.5796,5.8489,5.5796,5.8304,535117,0
2015-10-23,5.8489,6.0068,5.821,5.9603,427944,0
2015-10-26,5.9603,5.9788,5.8861,5.9138,226304,0
2015-10-27,5.9325,5.9325,5.7747,5.821,258618,0
2015-10-28,5.8582,6.0439,5.8396,6.0345,420943,0
2015-10-29,6.016,6.0625,5.9045,5.9418,303857,0
2015-10-30,5.9603,5.9603,5.7282,5.784,271759,0
2015-11-02,5.8024,5.8582,5.7605,5.8582,229244,0
2015-11-03,5.8675,5.9232,5.8024,5.8582,308920,0
2015-11-04,5.8767,5.9045,5.8122,5.8675,204888,0
2015-11-05,5.8489,6.016,5.8396,5.9045,1787279,0
2015-11-06,5.9232,5.9788,5.8582,5.9788,1843721,0
2015-11-09,5.951,6.0206,5.9232,5.9696,299050,0
2015-11-10,5.9696,5.9975,5.8767,5.9603,337896,0
2015-11-11,5.9975,6.0252,5.9325,5.9418,207562,0
2015-11-12,5.9325,5.951,5.8675,5.8675,196684,0
2015-11-13,5.821,5.9232,5.821,5.8582,224689,0
2015-11-16,5.8767,5.9325,5.8304,5.9232,273375,0
2015-11-17,5.9696,6.0439,5.9325,5.9696,381304,0
2015-11-18,5.9696,6.0531,5.951,6.0252,323138,0
2015-11-19,6.0068,6.0625,5.9696,6.016,173956,0
2015-11-20,6.016,6.0531,5.9603,6.0068,233414,0
2015-11-23,6.016,6.0717,5.988,6.016,138304,0
2015-11-24,5.9975,6.0717,5.9603,6.0625,132702,0
2015-11-25,6.0531,6.1275,6.0068,6.1275,174710,0
2015-11-27,6.1088,6.1275,6.0531,6.0996,88539,0
2015-11-30,6.0903,6.1367,6.0439,6.0903,231367,0
2015-12-01,6.0811,6.1554,6.016,6.0531,193605,0
2015-12-02,6.0865,6.1146,5.9834,5.9928,203899,0
2015-12-03,6.0208,6.0772,5.8803,5.8896,320185,0
2015-12-04,5.8615,5.9928,5.8615,5.9459,226584,0
2015-12-07,5.9084,6.049,5.7865,5.8145,214004,0
2015-12-08,5.7865,5.8145,5.6738,5.6833,189491,0
2015-12-09,5.6833,5.8521,5.5707,5.5989,243433,0
2015-12-10,5.6269,5.7772,5.5894,5.5989,170393,0
2015-12-11,5.4863,5.6083,5.4863,5.5332,308370,0
2015-12-14,5.5239,5.6363,5.4863,5.6269,370032,0
2015-12-15,5.6926,5.899,5.6645,5.8896,436751,0
2015-12-16,5.9084,5.9834,5.8427,5.9553,486653,0
2015-12-17,6.0208,6.0208,5.8521,5.8615,296748,0
2015-12-18,5.8427,5.9271,5.7302,5.7865,1613293,0
2015-12-21,5.8052,5.8896,5.7396,5.8052,246951,0
2015-12-22,5.8334,5.8334,5.7302,5.824,138741,0
2015-12-23,5.8427,5.8896,5.8145,5.8709,124543,0
2015-12-24,5.8896,5.974,5.7207,5.9178,163716,0
2015-12-28,5.9084,5.9084,5.7865,5.8803,251263,0
2015-12-29,5.9271,5.9834,5.8615,5.9553,208853,0
2015-12-30,5.9553,6.0162,5.8803,5.9834,222645,0
2015-12-31,5.9271,5.9646,5.7489,5.7489,252896,0
2016-01-04,5.702,5.9714,5.5754,5.5894,328550,0
2016-01-05,5.6363,5.7302,5.5894,5.7302,381570,0
2016-01-06,5.6738,5.7302,5.6363,5.6645,370394,0
2016-01-07,5.5801,5.6738,5.5707,5.5707,319617,0
2016-01-08,5.5989,5.5989,5.3738,5.3832,465848,0
2016-01-11,5.4394,5.5239,5.3832,5.3925,281662,0
2016-01-12,5.4769,5.4769,5.2893,5.3364,423994,0
2016-01-13,5.3738,5.3925,5.1972,5.2143,490069,0
2016-01-14,5.2518,5.3081,5.205,5.2237,510277,0
2016-01-15,5.1299,5.144,4.9705,5.0175,765893,0
2016-01-19,5.0925,5.1019,4.9894,5.0455,486122,0
2016-01-20,4.9799,5.0831,4.9049,5.0269,453027,0
2016-01-21,5.0362,5.0831,4.9518,4.9611,567517,0
2016-01-22,5.2893,5.2893,5.0175,5.205,479051,0
2016-01-25,5.1674,5.1957,4.9142,4.9142,766817,0
2016-01-26,4.9799,5.0643,4.9564,4.9705,619368,0
2016-01-27,4.9799,5.008,4.8485,4.9705,788691,0
2016-01-28,5.0362,5.1581,5.0269,5.1113,552771,0
2016-01-29,5.1113,5.2143,5.1113,5.1581,907233,0
2016-02-01,5.1674,5.2331,5.1019,5.1581,610831,0
2016-02-02,5.1019,5.2707,5.0831,5.1206,393078,0
2016-02-03,5.1394,5.2518,4.9987,5.1299,408090,0
2016-02-04,5.1113,5.2847,5.1113,5.2472,459681,0
2016-02-05,5.2237,5.2893,5.1394,5.1487,379843,0
2016-02-08,5.1113,5.2331,5.0643,5.205,380013,0
2016-02-09,5.1206,5.2425,5.1019,5.1957,210253,0
2016-02-10,5.2143,5.2707,5.1019,5.1206,288829,0
2016-02-11,5.0362,5.1113,4.9894,5.0455,230197,0
2016-02-12,5.1487,5.2143,5.1019,5.205,315347,0
2016-02-16,5.2518,5.3364,5.1674,5.2893,211306,0
2016-02-17,5.3081,5.3738,5.2331,5.2614,240485,0
2016-02-18,5.2425,5.3268,5.1674,5.2331,293629,0
2016-02-19,5.2237,5.3268,5.1957,5.2614,229425,0
2016-02-22,5.28,5.3551,5.2331,5.28,180177,0
2016-02-23,5.2518,5.3364,5.1863,5.2237,200324,0
2016-02-24,5.1487,5.3174,5.1113,5.3174,283076,0
2016-02-25,5.3174,5.3644,5.2518,5.3644,328802,0
2016-02-26,5.3925,5.5145,5.3457,5.4582,289251,0
2016-02-29,5.4863,5.5145,5.3832,5.4112,341959,0
2016-03-01,5.4394,5.5426,5.3925,5.5145,329611,0
2016-03-02,5.4914,5.5673,5.3719,5.5673,209240,0
2016-03-03,5.5387,5.6526,5.5387,5.6336,187270,0
2016-03-04,5.6336,5.7,5.6147,5.6432,217958,0
2016-03-07,5.6147,5.719,5.6147,5.6811,186815,0
2016-03-08,5.6336,5.6906,5.5862,5.6241,188449,0
2016-03-09,5.6432,5.6811,5.5673,5.5957,106250,0
2016-03-10,5.6052,5.6716,5.4914,5.5767,160759,0
2016-03-11,5.6147,5.7379,5.5387,5.7379,224786,0
2016-03-14,5.7285,5.7285,5.6241,5.6241,99670,0
2016-03-15,5.6241,5.6241,5.5103,5.5293,176376,0
2016-03-16,5.5008,5.5673,5.4416,5.4914,222810,0
2016-03-17,5.4914,5.6716,5.4439,5.6526,423885,0
2016-03-18,5.7,5.8423,5.6336,5.7854,761283,0
2016-03-21,5.7854,5.8139,5.7,5.7379,201093,0
2016-03-22,5.7,5.8139,5.6526,5.757,177262,0
2016-03-23,5.7285,5.757,5.6241,5.6526,245637,0
2016-03-24,5.6526,5.6716,5.5957,5.6621,165478,0
2016-03-28,5.6621,5.7664,5.6621,5.7096,162899,0
2016-03-29,5.719,5.8233,5.6052,5.7949,220362,0
2016-03-30,5.8043,5.8803,5.7949,5.8139,173662,0
2016-03-31,5.7949,5.8803,5.7474,5.7474,107931,0
2016-04-01,5.776,5.8338,5.6811,5.776,132262,0
2016-04-04,5.8233,5.8328,5.719,5.7379,171140,0
2016-04-05,5.719,5.719,5.5577,5.5673,231219,0
2016-04-06,5.5673,5.6317,5.5103,5.5673,226900,0
2016-04-07,5.5199,5.6716,5.5199,5.5767,363202,0
2016-04-08,5.5957,5.7,5.5815,5.6432,183975,0
2016-04-11,5.6432,5.7379,5.6432,5.6906,180887,0
2016-04-12,5.6811,5.8233,5.6811,5.7854,167406,0
2016-04-13,5.7949,5.9751,5.7949,5.9656,267843,0
2016-04-14,5.937,6.0415,5.9182,5.937,212371,0
2016-04-15,5.9087,6.0224,5.9087,5.9656,168697,0
2016-04-18,5.9562,5.9941,5.8897,5.9941,143794,0
2016-04-19,6.0035,6.0415,5.9466,5.9751,91646,0
2016-04-20,6.0035,6.0699,5.9562,6.0415,170359,0
2016-04-21,6.032,6.0699,5.9466,5.9941,130597,0
2016-04-22,5.9751,6.1174,5.9276,5.9562,261095,0
2016-04-25,5.8897,6.0983,5.8897,6.0983,265766,0
2016-04-26,6.1174,6.307,6.0775,6.231,250627,0
2016-04-27,6.2027,6.2407,6.1555,6.2216,171291,0
2016-04-28,6.1648,6.2027,6.0699,6.0889,162945,0
2016-04-29,6.0604,6.1837,6.0001,6.0794,110276,0
2016-05-02,6.1174,6.1554,6.0509,6.1268,103988,0
2016-05-03,6.0794,6.1268,5.9941,6.032,144767,0
2016-05-04,5.9941,6.0509,5.9276,6.0129,150114,0
2016-05-05,6.0224,6.0509,5.9276,5.9466,139763,0
2016-05-06,5.937,6.032,5.9276,6.0224,294768,0
2016-05-09,6.0224,6.0699,5.937,5.9846,180524,0
2016-05-10,6.032,6.1362,5.9751,6.0889,219545,0
2016-05-11,6.0794,6.1362,6.032,6.0509,200446,0
2016-05-12,6.0604,6.1316,5.9846,6.0224,159204,0
2016-05-13,6.0129,6.0604,5.9466,5.9751,110011,0
2016-05-16,5.9562,6.0604,5.9562,6.0129,137888,0
2016-05-17,6.0129,6.0509,5.8328,5.8708,232539,0
2016-05-18,5.8613,6.0699,5.8442,6.0415,184568,0
2016-05-19,6.0224,6.0509,5.9402,6.0224,299497,0
2016-05-20,6.0415,6.2121,6.0224,6.0983,362309,0
2016-05-23,6.0794,6.1638,6.032,6.0604,184316,0
2016-05-24,6.1078,6.2786,6.0794,6.2596,235556,0
2016-05-25,6.269,6.3117,6.1554,6.2502,197836,0
2016-05-26,6.2502,6.2502,6.1362,6.2027,171889,0
2016-05-27,6.1837,6.2786,6.1837,6.2786,231540,0
2016-05-31,6.2786,6.2832,6.1743,6.231,386212,0
2016-06-01,5.8821,6.2556,5.8821,6.2365,244091,0
2016-06-02,6.2078,6.2556,6.1598,6.246,97647,0
2016-06-03,6.2078,6.2078,6.0641,6.1693,167146,0
2016-06-06,6.1598,6.2939,6.1598,6.2748,252456,0
2016-06-07,6.2653,6.2653,6.1312,6.2078,115863,0
2016-06-08,6.1981,6.2939,6.1693,6.2844,151734,0
2016-06-09,6.2365,6.2365,6.1312,6.1981,136962,0
2016-06-10,6.1312,6.227,6.112,6.1981,180636,0
2016-06-13,6.1503,6.1981,6.0929,6.112,274416,0
2016-06-14,6.112,6.1312,6.0545,6.0832,126321,0
2016-06-15,6.0832,6.112,6.0162,6.0257,123872,0
2016-06-16,5.9971,6.0832,5.949,6.0641,306666,0
2016-06-17,6.0352,6.0689,5.9586,5.9778,489624,0
2016-06-20,6.0545,6.1215,6.0545,6.0736,147884,0
2016-06-21,6.0929,6.1408,6.0449,6.0832,138853,0
2016-06-22,6.1024,6.179,6.0832,6.1215,96592,0
2016-06-23,6.1503,6.2653,6.1503,6.2556,193636,0
2016-06-24,5.9971,6.1693,5.9204,5.9204,248948,0
2016-06-27,5.8916,5.8916,5.7478,5.7671,230628,0
2016-06-28,5.8246,5.9012,5.8054,5.8629,211163,0
2016-06-29,5.9108,5.9778,5.8533,5.9778,165644,0
2016-06-30,6.0067,6.1503,5.9396,6.1408,271048,0
2016-07-01,6.1598,6.1692,5.9874,6.0449,145197,0
2016-07-05,6.0929,6.0929,5.9155,5.93,175634,0
2016-07-06,5.8724,6.0162,5.8724,5.9778,173669,0
2016-07-07,6.0067,6.0832,5.9874,6.0449,105049,0
2016-07-08,6.1024,6.1598,6.0592,6.112,198940,0
2016-07-11,6.1503,6.2556,6.1503,6.2175,194335,0
2016-07-12,6.2365,6.3611,6.1886,6.2939,367130,0
2016-07-13,6.3132,6.3516,6.2653,6.3323,247271,0
2016-07-14,6.3801,6.4185,6.3323,6.3516,212877,0
2016-07-15,6.3897,6.4378,6.3516,6.4185,192791,0
2016-07-18,6.4089,6.4568,6.3801,6.3897,136842,0
2016-07-19,6.3419,6.4378,6.3227,6.3419,141473,0
2016-07-20,6.3801,6.4089,6.3035,6.3706,90781,0
2016-07-21,6.3516,6.3851,6.2653,6.2748,271198,0
2016-07-22,6.2748,6.3371,6.2653,6.3132,335948,0
2016-07-25,6.2939,6.3419,6.227,6.2939,116270,0
2016-07-26,6.2844,6.3611,6.2653,6.2939,253808,0
2016-07-27,6.3035,6.3419,6.2653,6.3132,214326,0
2016-07-28,6.3132,6.3419,6.227,6.2939,253797,0
2016-07-29,6.3035,6.4185,6.2558,6.3516,331703,0
2016-08-01,6.3706,6.4568,6.3323,6.3611,700841,0
2016-08-02,6.3516,6.5335,6.3227,6.5143,425560,0
2016-08-03,6.5047,6.5143,6.4473,6.4856,175874,0
2016-08-04,6.5047,6.5238,6.4282,6.4473,112255,0
2016-08-05,6.476,6.6436,6.476,6.6197,233013,0
2016-08-08,6.61,6.6292,6.5443,6.5909,136424,0
2016-08-09,6.61,6.6389,6.5909,6.6389,140170,0
2016-08-10,6.6485,6.6485,6.5909,6.6005,145328,0
2016-08-11,6.61,6.6485,6.6054,6.6292,146987,0
2016-08-12,6.6197,6.6581,6.5814,6.6581,147955,0
2016-08-15,6.6676,6.6963,6.5814,6.6389,211989,0
2016-08-16,6.6389,6.6771,6.6179,6.6485,147475,0
2016-08-17,6.6485,6.6867,6.61,6.6485,113418,0
2016-08-18,6.6292,6.8017,6.6292,6.8017,200667,0
2016-08-19,6.7922,6.8017,6.6676,6.7155,269978,0
2016-08-22,6.6867,6.8017,6.6389,6.8017,200322,0
2016-08-23,6.8113,6.8497,6.7922,6.8497,149888,0
2016-08-24,6.8592,6.8879,6.8017,6.8879,172087,0
2016-08-25,6.8879,6.9167,6.8208,6.9167,164040,0
2016-08-26,6.9167,6.9454,6.8113,6.8592,99905,0
2016-08-29,6.9071,6.9359,6.8303,6.8688,129249,0
2016-08-30,6.8879,6.8975,6.8113,6.8879,178250,0
2016-08-31,6.903,6.9514,6.8354,6.903,242387,0
2016-09-01,6.8934,6.9224,6.787,6.903,105827,0
2016-09-02,6.9224,6.9514,6.8546,6.9128,157911,0
2016-09-06,6.903,6.932,6.8161,6.8741,129518,0
2016-09-07,6.8546,6.9612,6.8546,6.9514,172962,0
2016-09-08,6.9514,6.9612,6.8837,6.932,121838,0
2016-09-09,6.8934,6.9128,6.729,6.7484,231093,0
2016-09-12,6.7,6.9224,6.642,6.9128,155181,0
2016-09-13,6.8643,6.8643,6.7145,6.7484,91683,0
2016-09-14,6.787,6.8161,6.7388,6.7388,173034,0
2016-09-15,6.7484,6.8063,6.7096,6.8063,124535,0
2016-09-16,6.8354,6.8643,6.7773,6.7967,379663,0
2016-09-19,6.8161,6.8546,6.7388,6.7773,81177,0
2016-09-20,6.8258,6.845,6.7773,6.8258,91591,0
2016-09-21,6.8258,6.8837,6.8063,6.8741,133498,0
2016-09-22,6.8741,6.99,6.8741,6.99,218000,0
2016-09-23,6.9612,6.9708,6.845,6.8741,192575,0
2016-09-26,6.8741,6.8837,6.7484,6.7677,108317,0
2016-09-27,6.758,6.8546,6.7556,6.7967,186291,0
2016-09-28,6.8258,6.8741,6.7967,6.8546,214108,0
2016-09-29,6.8546,6.903,6.7484,6.7773,125976,0
2016-09-30,6.787,6.9272,6.787,6.8546,238000,0
2016-10-03,6.8741,6.8802,6.7484,6.8063,216380,0
2016-10-04,6.8546,6.8934,6.758,6.787,134670,0
2016-10-05,6.8258,6.8741,6.7677,6.7967,202559,0
2016-10-06,6.8063,6.8643,6.7484,6.8161,130750,0
2016-10-07,6.8161,6.8258,6.729,6.8063,115786,0
2016-10-10,6.8161,6.903,6.8161,6.8546,120651,0
2016-10-11,6.845,6.8672,6.729,6.758,83651,0
2016-10-12,6.7677,6.8837,6.758,6.845,102680,0
2016-10-13,6.7773,6.787,6.6903,6.7,130000,0
2016-10-14,6.7484,6.8546,6.7484,6.8161,157135,0
2016-10-17,6.7677,6.9128,6.7677,6.7677,110500,0
2016-10-18,6.8161,6.8643,6.7677,6.7677,147816,0
2016-10-19,6.8161,6.9128,6.8161,6.8161,211794,0
2016-10-20,6.8161,6.9128,6.8161,6.9128,92753,0
2016-10-21,6.7677,6.9128,6.7677,6.8643,113514,0
2016-10-24,6.9128,7.0094,6.8643,6.9612,223388,0
2016-10-25,6.9128,7.0094,6.7193,6.9128,321414,0
2016-10-26,6.8643,6.9128,6.8643,6.9128,140754,0
2016-10-27,6.9128,6.9612,6.7677,6.7677,162557,0
2016-10-28,6.7677,6.8643,6.7193,6.7677,122911,0
2016-10-31,6.7677,6.8161,6.671,6.7677,385827,0
2016-11-01,6.8161,6.8161,6.671,6.7677,208072,0
2016-11-02,6.7677,6.7677,6.526,6.5743,135161,0
2016-11-03,6.6226,6.6952,6.526,6.6226,162566,0
2016-11-04,6.5743,6.6226,6.4776,6.5743,161299,0
2016-11-07,6.6226,6.7193,6.5743,6.7193,245225,0
2016-11-08,6.671,6.7193,6.3809,6.7193,233008,0
2016-11-09,6.7193,7.0094,6.6226,7.0094,439182,0
2016-11-10,7.0094,7.251,6.937,7.251,521748,0
2016-11-11,7.251,8.0245,7.0094,8.0245,730587,0
2016-11-14,8.0245,8.0729,7.6861,7.8312,573964,0
2016-11-15,7.8312,7.8796,7.6861,7.7828,304543,0
2016-11-16,7.7828,7.8312,7.6492,7.7828,291273,0
2016-11-17,7.8312,7.8796,7.6377,7.7828,293938,0
2016-11-18,7.7828,7.8796,7.6861,7.8796,371978,0
2016-11-21,7.8312,7.9279,7.7828,7.8796,252777,0
2016-11-22,7.8796,8.0729,7.8312,8.0729,313796,0
2016-11-23,8.0729,8.1695,7.9279,8.1213,172091,0
2016-11-25,8.1695,8.1695,8.0245,8.0729,118096,0
2016-11-28,8.0245,8.1695,8.0245,8.1213,219490,0
2016-11-29,8.1695,8.1695,7.9763,8.0245,414310,0
2016-11-30,8.1372,8.1372,7.8449,7.9423,326618,0
2016-12-01,7.9423,8.0886,7.7961,7.9423,407282,0
2016-12-02,7.8935,8.0398,7.8935,7.9911,143789,0
2016-12-05,8.0398,8.186,7.9063,8.186,273320,0
2016-12-06,8.186,8.2347,8.0886,8.2347,425536,0
2016-12-07,8.2347,8.3808,8.186,8.3808,437276,0
2016-12-08,8.4296,8.527,8.2834,8.4296,465314,0
2016-12-09,8.4783,8.6244,8.2347,8.6244,432223,0
2016-12-12,8.5757,8.5757,8.2347,8.2834,359264,0
2016-12-13,8.3321,8.3808,8.2347,8.3808,288559,0
2016-12-14,8.3808,8.4296,8.186,8.2347,264559,0
2016-12-15,8.186,8.4783,8.1372,8.4296,421355,0
2016-12-16,8.4296,8.4783,8.186,8.2347,1148972,0
2016-12-19,8.3321,8.3808,8.0398,8.3808,481759,0
2016-12-20,8.3808,8.527,8.2834,8.527,295934,0
2016-12-21,8.4783,8.4783,8.3808,8.4296,200555,0
2016-12-22,8.3808,8.4783,8.3808,8.4296,176164,0
2016-12-23,8.4783,8.527,8.3808,8.527,153387,0
2016-12-27,8.4783,8.5757,8.4783,8.5757,196134,0
2016-12-28,8.6244,8.6244,8.4783,8.527,157101,0
2016-12-29,8.4783,8.5757,8.4296,8.5757,250507,0
2016-12-30,8.5757,8.6244,8.4783,8.527,315737,0
2017-01-03,8.6244,8.6733,8.4296,8.6244,416489,0
2017-01-04,8.6733,8.7707,8.527,8.722,403957,0
2017-01-05,8.6733,8.6733,8.3808,8.4783,166144,0
2017-01-06,8.4783,8.4783,8.2834,8.4296,315547,0
2017-01-09,8.3808,8.4564,8.0398,8.2834,439875,0
2017-01-10,8.2347,8.4296,8.2347,8.3808,263750,0
2017-01-11,8.4296,8.4296,8.2834,8.4296,254720,0
2017-01-12,8.3808,8.4296,8.1372,8.2834,270981,0
2017-01-13,8.3321,8.4296,8.0966,8.3321,270581,0
2017-01-17,8.2347,8.2347,8.0398,8.0398,238942,0
2017-01-18,8.0398,8.2347,7.9911,8.2347,242274,0
2017-01-19,8.2347,8.259,7.9911,8.0886,304846,0
2017-01-20,8.0886,8.2834,8.0398,8.1372,301203,0
2017-01-23,8.0398,8.1616,7.8935,8.0886,278443,0
2017-01-24,8.0886,8.4296,8.0295,8.2834,344563,0
2017-01-25,8.3321,8.3808,8.1907,8.3321,205572,0
2017-01-26,8.3321,8.4783,8.2347,8.4296,414006,0
2017-01-27,8.4296,8.4783,8.3321,8.3808,169421,0
2017-01-30,8.2834,8.3081,8.1129,8.1372,155664,0
2017-01-31,8.0886,8.2347,8.0295,8.186,328211,0
2017-02-01,8.186,8.2834,7.9911,8.0886,411701,0
2017-02-02,7.9911,8.0886,7.9423,7.9911,253614,0
2017-02-03,8.1372,8.186,8.0398,8.1372,194064,0
2017-02-06,8.0886,8.1372,7.9423,7.9911,92742,0
2017-02-07,8.0398,8.0398,7.8888,7.9911,168682,0
2017-02-08,7.9911,8.0398,7.8449,7.9423,172556,0
2017-02-09,7.9423,8.0886,7.8935,7.9911,254197,0
2017-02-10,8.0398,8.0398,7.9423,8.0398,107536,0
2017-02-13,8.0398,8.186,7.9423,8.1372,185389,0
2017-02-14,8.1372,8.2883,7.9423,8.2347,266893,0
2017-02-15,8.2347,8.2834,8.186,8.2834,87465,0
2017-02-16,8.2347,8.2834,8.0886,8.186,140410,0
2017-02-17,8.186,8.2834,8.1372,8.2834,280165,0
2017-02-21,8.3321,8.3808,8.2834,8.3808,179745,0
2017-02-22,8.3321,8.4296,8.2347,8.3808,379621,0
2017-02-23,8.3808,8.4296,8.2834,8.3321,213453,0
2017-02-24,8.2347,8.2834,8.1372,8.186,194787,0
2017-02-27,8.186,8.2834,8.1372,8.2834,203660,0
2017-02-28,8.2834,8.2834,8.1129,8.1372,230390,0
2017-03-01,8.2508,8.349,8.2017,8.349,237023,0
2017-03-02,8.349,8.349,8.1034,8.1526,162953,0
2017-03-03,8.1526,8.2017,8.0052,8.1772,200380,0
2017-03-06,8.1034,8.1037,7.9562,8.0544,164918,0
2017-03-07,8.0052,8.1526,7.907,8.0544,121872,0
2017-03-08,8.1034,8.1034,7.8088,7.8088,223140,0
2017-03-09,7.8579,7.9806,7.7596,7.7596,250370,0
2017-03-10,7.8088,7.8824,7.6614,7.7596,221616,0
2017-03-13,7.8088,7.8579,7.6614,7.7106,89619,0
2017-03-14,7.7106,7.7596,7.6124,7.7106,100610,0
2017-03-15,7.7106,7.8088,7.6124,7.6614,287921,0
2017-03-16,7.6614,7.8088,7.6614,7.8088,155456,0
2017-03-17,7.7106,8.0052,7.6124,7.9562,683080,0
2017-03-20,7.9562,8.0544,7.8088,7.907,219958,0
2017-03-21,7.9562,7.9562,7.5142,7.5632,364530,0
2017-03-22,7.5632,7.6124,7.3668,7.5142,323588,0
2017-03-23,7.5142,7.7106,7.465,7.6124,206355,0
2017-03-24,7.6124,7.7106,7.4896,7.6614,263114,0
2017-03-27,7.5142,7.6614,7.4158,7.5632,200552,0
2017-03-28,7.5142,7.7106,7.5142,7.6124,245512,0
2017-03-29,7.6124,7.686,7.5142,7.6124,180195,0
2017-03-30,7.6614,7.8579,7.465,7.8579,212400,0
2017-03-31,7.8579,7.8579,7.6614,7.7106,364452,0
2017-04-03,7.8088,7.8088,7.5632,7.5632,309030,0
2017-04-04,7.6124,7.8579,7.6124,7.8088,299292,0
2017-04-05,7.8579,7.907,7.6614,7.7106,470300,0
2017-04-06,7.7106,7.8088,7.6614,7.7106,197712,0
2017-04-07,7.7106,7.8088,7.6614,7.7106,320710,0
2017-04-10,7.7106,7.8088,7.5632,7.6124,257610,0
2017-04-11,7.6124,7.7106,7.5142,7.6614,437639,0
2017-04-12,7.6614,7.7106,7.465,7.5142,226880,0
2017-04-13,7.465,7.5142,7.3176,7.3668,436531,0
2017-04-17,7.3668,7.5632,7.3668,7.5142,229610,0
2017-04-18,7.3668,7.5632,7.3668,7.5142,291152,0
2017-04-19,7.5142,7.6368,7.465,7.5142,168323,0
2017-04-20,7.6124,7.7106,7.5142,7.7106,204007,0
2017-04-21,7.7106,7.7596,7.5632,7.7106,290691,0
2017-04-24,7.7596,8.0052,7.7596,7.8579,343764,0
2017-04-25,7.9562,8.0298,7.8579,7.9562,351610,0
2017-04-26,7.907,8.1526,7.907,7.9562,365013,0
2017-04-27,8.0052,8.0544,7.907,7.9562,209644,0
2017-04-28,7.9562,8.0366,7.7596,7.8088,220107,0
2017-05-01,7.8088,8.0544,7.8088,7.907,305187,0
2017-05-02,7.907,8.0052,7.7596,7.907,338348,0
2017-05-03,7.8088,7.9562,7.8088,7.907,189629,0
2017-05-04,7.907,8.0052,7.8088,7.907,134476,0
2017-05-05,7.907,7.9562,7.8088,7.8088,132510,0
2017-05-08,7.8088,7.9562,7.7596,7.907,198877,0
2017-05-09,7.907,8.0544,7.8088,7.907,322030,0
2017-05-10,7.8579,7.907,7.8088,7.8088,168427,0
2017-05-11,7.8088,7.907,7.465,7.6124,397949,0
2017-05-12,7.6124,7.7596,7.5142,7.6124,209679,0
2017-05-15,7.6124,7.7106,7.6124,7.7106,174146,0
2017-05-16,7.7106,7.7106,7.5632,7.6614,229435,0
2017-05-17,7.6614,7.6614,7.3668,7.4158,421719,0
2017-05-18,7.3668,7.5632,7.3668,7.465,356882,0
2017-05-19,7.465,7.465,7.3176,7.3668,334966,0
2017-05-22,7.3668,7.465,7.3668,7.4158,154360,0
2017-05-23,7.4158,7.5632,7.3422,7.5142,226481,0
2017-05-24,7.5142,7.5142,7.3176,7.4158,353703,0
2017-05-25,7.4158,7.465,7.2686,7.4158,300208,0
2017-05-26,7.4158,7.465,7.3176,7.3176,171241,0
2017-05-30,7.3176,7.4158,7.1704,7.2686,225062,0
2017-05-31,7.284,7.3336,7.1849,7.284,226841,0
2017-06-01,7.284,7.4822,7.284,7.4327,225554,0
2017-06-02,7.3831,7.6309,7.3831,7.4327,282279,0
2017-06-05,7.4822,7.4822,7.3831,7.4327,111066,0
2017-06-06,7.3336,7.4327,7.2345,7.284,174925,0
2017-06-07,7.3336,7.6557,7.284,7.6309,499317,0
2017-06-08,7.5813,7.8787,7.4822,7.8291,516832,0
2017-06-09,7.8291,8.0273,7.6804,7.9778,462772,0
2017-06-12,7.9778,8.0273,7.6804,7.7796,400950,0
2017-06-13,7.8291,7.9282,7.73,7.9282,315341,0
2017-06-14,7.8291,7.9282,7.73,7.8787,315257,0
2017-06-15,7.8291,7.9778,7.8291,7.8291,201699,0
2017-06-16,7.7796,7.8291,7.6804,7.73,479345,0
2017-06-19,7.8291,7.8787,7.6309,7.73,221412,0
2017-06-20,7.6804,7.73,7.5566,7.5813,468391,0
2017-06-21,7.5813,7.6804,7.5318,7.5318,170140,0
2017-06-22,7.5318,7.6804,7.4327,7.5318,109309,0
2017-06-23,7.5318,7.73,7.4525,7.6309,470399,0
2017-06-26,7.6309,7.6309,7.4327,7.4822,226822,0
2017-06-27,7.3831,7.5813,7.2345,7.4822,210092,0
2017-06-28,7.5813,7.6309,7.4822,7.6309,325639,0
2017-06-29,7.6804,7.6804,7.507,7.5813,219368,0
2017-06-30,7.6309,7.6804,7.507,7.6804,308487,0
2017-07-03,7.6804,7.8291,7.5813,7.7796,129421,0
2017-07-05,7.8291,7.8291,7.5813,7.6309,234583,0
2017-07-06,7.5813,7.7052,7.5318,7.5813,250035,0
2017-07-07,7.6309,7.73,7.5318,7.73,248476,0
2017-07-10,7.5813,7.8043,7.5813,7.6309,300785,0
2017-07-11,7.6804,7.6804,7.5318,7.5813,263555,0
2017-07-12,7.5813,7.73,7.5318,7.6804,111575,0
2017-07-13,7.7796,7.7796,7.6309,7.6804,216735,0
2017-07-14,7.5813,7.6309,7.5345,7.6309,158444,0
2017-07-17,7.5813,7.73,7.5318,7.6309,285140,0
2017-07-18,7.5813,7.6309,7.4822,7.5813,162037,0
2017-07-19,7.5813,7.6804,7.4822,7.6309,286459,0
2017-07-20,7.6309,7.6804,7.5813,7.6804,188778,0
2017-07-21,7.6804,7.73,7.5813,7.5813,189751,0
2017-07-24,7.6309,8.0273,7.6309,8.0273,407092,0
2017-07-25,8.0273,8.3742,7.9897,8.3246,463038,0
2017-07-26,8.3246,8.4733,8.0769,8.0769,336911,0
2017-07-27,8.176,8.2751,8.0769,8.176,347707,0
2017-07-28,8.1264,8.2255,8.0769,8.1264,345798,0
2017-07-31,8.2751,8.3246,8.1264,8.2255,343272,0
2017-08-01,8.2255,8.2751,8.0769,8.0769,252835,0
2017-08-02,8.1264,8.176,7.9778,8.1264,160653,0
2017-08-03,8.0769,8.176,7.9282,7.9778,565620,0
2017-08-04,7.9778,8.0273,7.9282,7.9282,248128,0
2017-08-07,7.9282,8.1016,7.8787,7.9282,266408,0
2017-08-08,7.9282,8.0769,7.8787,7.9778,326862,0
2017-08-09,7.9282,8.0273,7.7796,7.8787,413294,0
2017-08-10,7.8291,7.8787,7.73,7.73,230710,0
2017-08-11,7.8291,7.8291,7.5813,7.6804,328712,0
2017-08-14,7.7796,7.8539,7.6804,7.8291,301777,0
2017-08-15,7.8291,7.8787,7.6804,7.73,276953,0
2017-08-16,7.73,7.8539,7.6804,7.7796,485046,0
2017-08-17,7.7796,7.8291,7.6309,7.6804,561451,0
2017-08-18,7.5813,7.8291,7.5318,7.73,1780274,0
2017-08-21,7.73,7.7796,7.6309,7.73,198327,0
2017-08-22,7.73,7.8291,7.6804,7.7796,255926,0
2017-08-23,7.73,7.9034,7.73,7.8291,291508,0
2017-08-24,7.8787,7.8787,7.7796,7.8291,106975,0
2017-08-25,7.8291,7.8787,7.7796,7.8291,198240,0
2017-08-28,7.8787,7.8787,7.6804,7.73,278843,0
2017-08-29,7.6804,7.8291,7.6804,7.73,251974,0
2017-08-30,7.75,7.95,7.75,7.85,207469,0
2017-08-31,7.85,8,7.8,7.9,360870,0
2017-09-01,7.85,8,7.85,7.95,147721,0
2017-09-05,7.9,7.9,7.65,7.65,221879,0
2017-09-06,7.7,7.8,7.65,7.7,172365,0
2017-09-07,7.7,7.75,7.55,7.55,206474,0
2017-09-08,7.6,7.7,7.51,7.65,209183,0
2017-09-11,7.7,7.85,7.65,7.75,362922,0
2017-09-12,7.8,8,7.8,7.95,331598,0
2017-09-13,7.95,8,7.9,7.95,304150,0
2017-09-14,8,8,7.9,8,335594,0
2017-09-15,8,8.05,7.9,8.05,665559,0
2017-09-18,8.05,8.15,8.025,8.15,354267,0
2017-09-19,8.15,8.3,8.125,8.25,304041,0
2017-09-20,8.25,8.3,8.15,8.3,340260,0
2017-09-21,8.3,8.45,8.25,8.3,478020,0
2017-09-22,8.3,8.45,8.25,8.4,360427,0
2017-09-25,8.3,8.45,8.3,8.35,323957,0
2017-09-26,8.25,8.7,8.25,8.65,527984,0
2017-09-27,8.7,9.025,8.6,8.9,707730,0
2017-09-28,8.85,9.1,8.7,9.1,505579,0
2017-09-29,9.05,9.1,8.85,8.9,377702,0
2017-10-02,8.95,9.15,8.7,9.05,362570,0
2017-10-03,9.15,9.2,9,9.15,379917,0
2017-10-04,9.1,9.2,9,9.1,237329,0
2017-10-05,9.1,9.2,9.1,9.15,283719,0
2017-10-06,9.1,9.2,9.05,9.1,332025,0
2017-10-09,9.1,9.2,9.05,9.15,151272,0
2017-10-10,9.1,9.2,8.975,9.15,321762,0
2017-10-11,9.15,9.25,9.075,9.15,311399,0
2017-10-12,9.2,9.25,9.1,9.15,234021,0
2017-10-13,9.15,9.225,9.05,9.1,292310,0
2017-10-16,9.15,9.2,9.1,9.2,163714,0
2017-10-17,9.2,9.2,9,9.1,268000,0
2017-10-18,9.15,9.3,9.075,9.225,283831,0
2017-10-19,9.1,9.175,9,9.1,415427,0
2017-10-20,9.2,9.25,9.15,9.2,316010,0
2017-10-23,9.2,9.2,8.95,8.95,250327,0
2017-10-24,9.1,9.2,8.9,9.1,305216,0
2017-10-25,9.1,9.2,9.05,9.2,260399,0
2017-10-26,9.2,9.3,9.15,9.3,279157,0
2017-10-27,9.3,9.3,9.175,9.25,479090,0
2017-10-30,9.25,9.25,9,9.05,272253,0
2017-10-31,9.1,9.2,9.05,9.175,225927,0
2017-11-01,9.2,9.25,8.925,9,204420,0
2017-11-02,9,9.15,8.9,9.15,195411,0
2017-11-03,9.15,9.15,8.95,8.95,209406,0
2017-11-06,9,9.375,8.95,9.3,484295,0
2017-11-07,9.25,9.3,8.9,8.95,648208,0
2017-11-08,8.85,9,8.75,8.8,199850,0
2017-11-09,8.75,8.9,8.6105,8.8,209672,0
2017-11-10,8.75,8.875,8.7,8.7,135279,0
