Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.2439,3.322,3.2439,3.322,2875,0
2005-02-28,3.0612,3.3306,3.0612,3.3306,2785,0
2005-03-01,3.2786,3.3481,3.2786,3.3481,9082,0
2005-03-02,3.3046,3.3133,3.2959,3.3133,8394,0
2005-03-03,3.2176,3.4785,3.1999,3.4699,11724,0
2005-03-04,3.4436,3.5221,3.4174,3.5221,23345,0
2005-03-07,3.4699,3.4785,3.4091,3.4785,28747,0
2005-03-08,3.4436,3.4436,3.2351,3.2611,14259,0
2005-03-09,3.1828,3.3046,3.1741,3.3046,10925,0
2005-03-10,3.1483,3.4091,3.1308,3.2351,6352,0
2005-03-11,3.3741,3.4174,3.1915,3.2959,14762,0
2005-03-14,3.3046,3.322,3.2176,3.322,3285,0
2005-03-15,3.2351,3.3656,3.2264,3.3393,26565,0
2005-03-16,3.3741,3.3741,3.0521,3.1741,15081,0
2005-03-17,2.8263,3.3133,2.3131,3.3133,59157,0
2005-03-18,3.3046,3.3918,3.2092,3.3481,10169,0
2005-03-21,3.2351,3.2611,3.0697,3.1828,37203,0
2005-03-22,3.2439,3.322,3.1132,3.322,5172,0
2005-03-23,3.096,3.1741,3.0002,3.1221,24839,0
2005-03-24,3.035,3.1221,2.8,2.9915,149955,0
2005-03-28,2.9915,3.0874,2.9218,2.9218,28287,0
2005-03-29,2.7915,2.9131,2.6351,2.6523,70537,0
2005-03-30,2.6001,2.9566,2.6001,2.8089,48434,0
2005-03-31,2.8089,3.0786,2.6087,2.9218,44024,0
2005-04-01,3.0697,3.0697,2.6958,2.8263,35895,0
2005-04-04,2.8176,2.8263,2.6784,2.6784,4024,0
2005-04-05,2.6087,2.9566,2.6087,2.9566,36108,0
2005-04-06,3.0439,3.0439,2.7305,2.8611,2760,0
2005-04-07,2.9566,2.9566,2.8438,2.8698,13856,0
2005-04-08,2.7915,2.7915,2.7829,2.7829,803,0
2005-04-11,2.7391,2.7829,2.6873,2.774,18585,0
2005-04-12,2.6175,2.7483,2.5656,2.6523,75549,0
2005-04-13,2.6523,3.0612,2.6523,2.8349,64968,0
2005-04-14,2.9131,3.1308,2.6784,2.6784,71460,0
2005-04-15,2.8958,2.8958,2.6175,2.661,64320,0
2005-04-18,2.5219,2.9566,2.1305,2.4875,79504,0
2005-04-19,2.9131,2.9131,2.4782,2.6958,80269,0
2005-04-20,2.7391,2.7915,2.4523,2.4523,34279,0
2005-04-21,2.4957,2.6523,2.4782,2.6437,22901,0
2005-04-22,2.6087,2.6958,2.4782,2.6958,6300,0
2005-04-25,2.7654,2.7654,2.4782,2.5132,21676,0
2005-04-26,2.661,2.7045,2.5742,2.6437,7246,0
2005-04-27,2.6523,2.6958,2.5219,2.5219,11842,0
2005-04-28,2.5481,2.661,2.4782,2.4782,4256,0
2005-04-29,2.4875,2.6087,2.4782,2.6087,9917,0
2005-05-02,2.6087,2.6087,2.3046,2.348,23919,0
2005-05-03,2.1742,2.357,2.0696,2.2783,3366,0
2005-05-04,2.1047,2.3916,2.1047,2.322,8165,0
2005-05-05,2.2612,2.3306,2.2176,2.2176,4831,0
2005-05-06,2.2264,2.3306,2.2264,2.2783,1495,0
2005-05-09,2.348,2.3826,2.2874,2.322,8509,0
2005-05-10,2.5132,2.5132,2.4609,2.4609,571,0
2005-05-11,2.2264,2.4003,2.2264,2.4003,3166,0
2005-05-12,2.3916,2.3916,2.3826,2.3826,5864,0
2005-05-13,2.6087,2.6087,2.2264,2.2959,9643,0
2005-05-16,2.0873,2.4003,1.6174,2.0262,72249,0
2005-05-17,1.9568,2.0348,1.8176,1.9831,82549,0
2005-05-18,2.0873,2.1742,1.8784,1.9653,16344,0
2005-05-19,2.348,2.348,1.9912,2.061,13339,0
2005-05-20,2.122,2.1742,1.9568,2.0002,15513,0
2005-05-23,2.061,2.0696,2.061,2.0696,342,0
2005-05-24,1.9221,1.9912,1.9221,1.9739,31393,0
2005-05-25,2.0783,2.1914,1.9131,1.9131,20465,0
2005-05-26,1.9221,2.0002,1.9131,1.9568,45076,0
2005-05-27,1.9479,1.9739,1.9479,1.9479,1264,0
2005-05-31,1.9393,2.0002,1.9393,1.9479,48758,0
2005-06-01,1.8088,1.9131,1.7565,1.9043,19916,0
2005-06-02,2.0437,2.2264,1.9304,2.2264,37154,0
2005-06-03,2.2783,2.4782,2.2783,2.4438,19328,0
2005-06-06,2.4438,2.4438,2.3653,2.3653,17189,0
2005-06-07,2.4177,2.5567,2.4003,2.5567,7012,0
2005-06-08,2.5392,2.6523,2.5392,2.6175,7376,0
2005-06-09,2.6523,2.6958,2.6523,2.6958,571,0
2005-06-10,2.8,2.8,2.6263,2.6958,2875,0
2005-06-13,2.6698,2.6958,2.6523,2.6523,4831,0
2005-06-14,2.6698,2.6698,2.5481,2.5481,571,0
2005-06-15,2.5656,2.6698,2.5656,2.6087,18169,0
2005-06-16,2.5481,2.5567,2.5481,2.5567,11270,0
2005-06-17,2.5656,2.661,2.5219,2.661,19675,0
2005-06-20,2.6523,2.6698,2.4875,2.661,15953,0
2005-06-21,2.6784,2.722,2.6001,2.6523,22596,0
2005-06-22,2.7305,2.8089,2.6087,2.661,23701,0
2005-06-23,2.713,2.713,2.6958,2.6958,18145,0
2005-06-24,2.6784,2.6784,2.6698,2.6698,7589,0
2005-06-27,2.6263,2.6263,2.6087,2.6087,18348,0
2005-06-28,2.6523,2.6873,2.5219,2.6523,14640,0
2005-06-29,2.6087,2.6087,2.6087,2.6087,9202,0
2005-06-30,2.5656,2.6698,2.5132,2.6351,7992,0
2005-07-01,2.5392,2.5392,2.5306,2.5306,13339,0
2005-07-05,2.5656,2.5915,2.4349,2.5219,30588,0
2005-07-06,2.4609,2.4609,2.4609,2.4609,8776,0
2005-07-07,2.47,2.47,2.4438,2.4438,4365,0
2005-07-08,2.5219,2.5219,2.4609,2.4609,11270,0
2005-07-11,2.4177,2.6437,2.357,2.4875,18622,0
2005-07-12,2.5567,2.6087,2.357,2.357,20436,0
2005-07-13,2.4438,2.4875,2.4438,2.47,2166,0
2005-07-14,2.5219,2.5219,2.4438,2.4438,14376,0
2005-07-15,2.5567,2.5915,2.4957,2.4957,6556,0
2005-07-18,2.5827,2.5827,2.47,2.4875,803,0
2005-07-19,2.5219,2.6087,2.4875,2.5567,4831,0
2005-07-20,2.7391,2.8438,2.5219,2.6175,26565,0
2005-07-21,2.8176,2.8176,2.6958,2.722,4024,0
2005-07-22,2.7654,2.8176,2.5306,2.6958,32195,0
2005-07-25,2.6958,2.8263,2.6873,2.6958,18974,0
2005-07-26,2.7391,3.0176,2.7391,2.9915,9430,0
2005-07-27,2.8349,2.9741,2.8349,2.9656,6589,0
2005-07-28,3.0265,3.0265,2.7915,2.8263,8794,0
2005-07-29,2.774,2.8263,2.774,2.8263,2413,0
2005-08-01,2.7915,2.9482,2.7829,2.9307,2357,0
2005-08-02,3.0265,3.0439,2.9131,3.0002,4365,0
2005-08-03,2.8698,3.1483,2.8698,3.0002,64185,0
2005-08-04,2.983,3.009,2.9482,2.9566,4024,0
2005-08-05,3.1483,3.1483,2.9566,2.9566,9775,0
2005-08-08,3.0002,3.0265,2.9482,2.9566,7762,0
2005-08-09,2.983,3.0265,2.9741,2.9741,5633,0
2005-08-10,2.9656,2.9656,2.9307,2.9566,39096,0
2005-08-11,3.1308,3.4353,3.0439,3.1655,60389,0
2005-08-12,3.1741,3.1741,3.1308,3.1308,4311,0
2005-08-15,3.0874,3.1308,2.8958,3.1132,12878,0
2005-08-16,3.2176,3.2176,3.1308,3.1308,17707,0
2005-08-17,3.1483,3.3918,3.035,3.3046,15014,0
2005-08-18,3.1132,3.2611,2.9741,3.2611,4729,0
2005-08-19,3.2351,3.2959,2.983,3.2871,9162,0
2005-08-22,3.2439,3.2611,3.2092,3.2092,19895,0
2005-08-23,3.3046,3.4091,3.0697,3.2786,12222,0
2005-08-24,3.322,3.6176,3.1046,3.4612,81333,0
2005-08-25,3.4785,3.7133,3.3567,3.6349,58360,0
2005-08-26,3.5221,3.8265,3.5221,3.6438,71256,0
2005-08-29,3.5741,3.696,3.4436,3.5306,35244,0
2005-08-30,3.6872,3.6872,3.4524,3.5654,26448,0
2005-08-31,3.6784,3.6784,3.3656,3.6089,36440,0
2005-09-01,3.6176,3.6263,3.2439,3.5221,24843,0
2005-09-02,3.5134,3.5915,3.3827,3.5394,18745,0
2005-09-06,3.3918,3.6522,3.3918,3.5741,16374,0
2005-09-07,3.5654,3.5831,3.5306,3.5654,9313,0
2005-09-08,3.6438,3.6438,3.4958,3.5654,7129,0
2005-09-09,3.696,3.8699,3.6263,3.7133,93948,0
2005-09-12,3.8699,3.8699,3.6438,3.7828,32716,0
2005-09-13,3.8265,3.8265,3.6263,3.6349,3896,0
2005-09-14,3.8699,3.9221,3.7393,3.7918,58836,0
2005-09-15,3.6089,3.8265,3.6089,3.7219,15184,0
2005-09-16,3.7133,3.7219,3.5741,3.7046,15524,0
2005-09-19,3.5741,3.7308,3.2092,3.4699,123808,0
2005-09-20,3.3827,3.7741,3.3827,3.7657,4883,0
2005-09-21,3.8265,3.8961,3.6522,3.8265,34038,0
2005-09-22,3.6349,3.8093,3.6349,3.7481,10291,0
2005-09-23,3.7308,3.7657,3.5831,3.7657,4716,0
2005-09-26,3.7481,3.8699,3.7481,3.8265,55598,0
2005-09-27,3.7918,3.8439,3.6522,3.8265,33233,0
2005-09-28,3.8439,3.8439,3.7657,3.7657,3252,0
2005-09-29,3.7219,3.8265,3.7219,3.8265,9238,0
2005-09-30,3.8174,3.8174,3.7828,3.7828,2083,0
2005-10-03,3.8265,3.8439,3.8265,3.8265,5276,0
2005-10-04,3.7566,3.9134,3.7566,3.8874,39211,0
2005-10-05,3.7741,4.0701,3.7481,4.0701,29437,0
2005-10-06,4.0874,4.0874,3.8526,3.9047,31624,0
2005-10-07,3.9134,3.9134,3.7828,3.8874,20353,0
2005-10-10,3.7393,3.7481,3.6263,3.696,21039,0
2005-10-11,3.8174,3.9308,3.6263,3.7918,15410,0
2005-10-12,3.7918,3.8093,3.6349,3.7741,6943,0
2005-10-13,3.8874,3.8874,3.7741,3.7741,6440,0
2005-10-14,3.7741,3.8961,3.6699,3.8265,21620,0
2005-10-17,3.7133,3.9134,3.6522,3.8699,61251,0
2005-10-18,3.8265,3.8699,3.696,3.7393,11616,0
2005-10-19,3.8174,3.8699,3.7828,3.8265,50582,0
2005-10-20,3.8265,3.8526,3.7481,3.8265,19664,0
2005-10-21,3.7481,3.8699,3.7393,3.8699,46456,0
2005-10-24,3.8699,3.9134,3.7393,3.9134,27051,0
2005-10-25,3.8784,3.9829,3.8699,3.9829,16329,0
2005-10-26,4.1132,4.3307,3.9743,3.9743,59908,0
2005-10-27,4.009,4.009,3.8265,3.8265,5235,0
2005-10-28,3.8611,3.8961,3.8526,3.8611,4141,0
2005-10-31,4.0261,4.0261,4.0006,4.0006,713,0
2005-11-01,4.0874,4.0874,3.9829,3.9829,18720,0
2005-11-02,4.0006,4.1308,3.9654,4.0874,22882,0
2005-11-03,4.009,4.009,3.5394,3.7918,103274,0
2005-11-04,3.7918,3.7918,3.7566,3.7566,2303,0
2005-11-07,3.6349,3.7393,3.6089,3.7393,7130,0
2005-11-08,3.7481,3.7741,3.6349,3.7741,10003,0
2005-11-09,3.5741,3.7741,3.5741,3.7741,13227,0
2005-11-10,3.7741,3.8439,3.6438,3.7308,13683,0
2005-11-11,3.696,3.8874,3.696,3.8699,28633,0
2005-11-14,4.0874,4.0874,3.6699,3.8699,8429,0
2005-11-15,3.9134,3.9134,3.7741,3.7918,19203,0
2005-11-16,3.8265,4.009,3.7828,3.9568,39274,0
2005-11-17,3.9568,4.3914,3.8352,4.3482,89681,0
2005-11-18,4.3654,4.5396,4.1482,4.3914,55451,0
2005-11-21,4.4522,4.4522,4.1915,4.383,14481,0
2005-11-22,4.383,4.5653,4.3046,4.5653,73516,0
2005-11-23,4.5653,4.5653,4.4088,4.4959,39368,0
2005-11-25,4.5134,4.5134,4.4351,4.4351,4365,0
2005-11-28,4.3914,4.5653,4.383,4.5396,15939,0
2005-11-29,4.548,4.5653,4.4874,4.4874,12130,0
2005-11-30,4.4701,4.5653,4.4439,4.5309,18573,0
2005-12-01,4.5827,5.1306,4.5217,5.1306,158780,0
2005-12-02,5.1742,5.6526,4.896,5.5223,243729,0
2005-12-05,5.5656,5.9485,5.4788,5.9044,152032,0
2005-12-06,5.9569,6.4007,5.8701,6.1833,138438,0
2005-12-07,6.1833,6.6441,5.9044,6.1049,297376,0
2005-12-08,6.0523,6.2614,5.5482,5.9137,92476,0
2005-12-09,6.0523,6.0699,5.6961,5.7658,22989,0
2005-12-12,5.6961,5.8178,5.3481,5.4962,101359,0
2005-12-13,5.6526,5.8265,5.5135,5.7832,80186,0
2005-12-14,5.8265,5.8265,4.9829,5.2873,114080,0
2005-12-15,5.2178,5.3741,4.9743,5.3741,90196,0
2005-12-16,5.3481,5.5569,5.3481,5.4091,69926,0
2005-12-19,5.4352,5.4352,5.0525,5.1306,33214,0
2005-12-20,4.9743,5.1482,4.7569,5.0787,109153,0
2005-12-21,5.0263,5.1568,5.0263,5.1306,16375,0
2005-12-22,5.0787,5.0959,4.7656,5.0959,42202,0
2005-12-23,5.1048,5.183,4.8873,5.1395,19176,0
2005-12-27,5.2178,5.2265,4.9656,5.1482,9122,0
2005-12-28,5.1482,5.2178,5.0698,5.1568,8981,0
2005-12-29,5.0787,5.244,4.9134,5.0959,18308,0
2005-12-30,4.9571,4.9919,4.9221,4.9919,16169,0
2006-01-03,4.9396,5.0263,4.8787,4.9134,10480,0
2006-01-04,4.9134,5.1395,4.9134,5.1395,13722,0
2006-01-05,5.2091,5.7397,5.2091,5.4875,25494,0
2006-01-06,5.6263,5.6263,5.3222,5.4002,21594,0
2006-01-09,5.4002,5.4002,5.0525,5.3656,46074,0
2006-01-10,5.4178,5.7916,5.183,5.7134,172903,0
2006-01-11,5.7134,5.7134,5.4352,5.5569,72734,0
2006-01-12,5.6438,5.6438,5.3569,5.4527,27971,0
2006-01-13,5.3569,5.3569,5.2005,5.244,40030,0
2006-01-17,5.1742,5.1742,5.0003,5.0787,34576,0
2006-01-18,5.0614,5.2873,5.0003,5.2616,33741,0
2006-01-19,5.5656,6.0006,5.1742,5.4527,143756,0
2006-01-20,5.5307,5.6526,5.5307,5.6526,48962,0
2006-01-23,5.757,5.9137,5.4527,5.6526,37865,0
2006-01-24,5.8178,5.9044,5.6526,5.6961,43901,0
2006-01-25,5.7832,5.8092,5.5829,5.6354,28932,0
2006-01-26,5.7397,5.8788,5.5307,5.5307,12305,0
2006-01-27,5.5744,5.618,5.4875,5.5049,3658,0
2006-01-30,5.5656,6.0006,5.5656,5.9569,105786,0
2006-01-31,6.0873,6.5223,6.0873,6.4353,105008,0
2006-02-01,6.4353,6.47,6.1833,6.2266,19318,0
2006-02-02,6.1742,6.4353,6.1049,6.2004,67989,0
2006-02-03,6.2614,6.2614,6.0873,6.1049,10958,0
2006-02-06,6.3744,6.3744,5.9221,6.209,19080,0
2006-02-07,6.1742,7.0438,6.1308,6.4353,276940,0
2006-02-08,6.5223,6.8177,6.4961,6.6699,130808,0
2006-02-09,6.7745,6.8265,6.1569,6.2614,118575,0
2006-02-10,6.2266,6.47,5.9569,6.3833,28943,0
2006-02-13,6.4353,6.4961,6.1742,6.209,72173,0
2006-02-14,6.1742,6.3046,6.1396,6.1396,24953,0
2006-02-15,6.0873,6.7831,6.0873,6.47,60444,0
2006-02-16,6.7396,6.7396,6.3046,6.3308,45186,0
2006-02-17,6.3221,6.3221,6.1742,6.2266,28204,0
2006-02-21,6.3744,6.6092,6.1742,6.6092,34913,0
2006-02-22,6.6787,6.7745,6.5656,6.7396,24923,0
2006-02-23,6.7657,7.0179,6.696,6.696,86508,0
2006-02-24,6.7308,6.8961,6.696,6.7657,18810,0
2006-02-27,6.9136,7.0874,6.7831,6.9136,73844,0
2006-02-28,6.9395,6.9395,6.6265,6.7745,26889,0
2006-03-01,6.9395,6.9395,6.696,6.8177,17115,0
2006-03-02,6.9395,6.9395,6.0006,6.5656,136598,0
2006-03-03,6.1569,6.7831,6.1569,6.7831,60051,0
2006-03-06,6.4786,6.7396,6.4786,6.4786,36642,0
2006-03-07,6.5223,6.9483,6.5223,6.8265,53769,0
2006-03-08,6.9483,7.557,6.6527,7.1748,109746,0
2006-03-09,7.5397,7.7048,7.1657,7.2263,89601,0
2006-03-10,7.192,7.4526,7.0874,7.1137,27804,0
2006-03-13,7.1748,7.3483,7.1748,7.1748,40532,0
2006-03-14,7.4526,7.4526,7.1311,7.2181,6553,0
2006-03-15,7.0438,7.1748,6.931,7.0786,69576,0
2006-03-16,7.0701,8.3483,7.0701,8.018,95552,0
2006-03-17,8.0441,8.0441,7.6963,7.9398,68617,0
2006-03-20,7.9138,8.0965,7.8354,8.0528,40713,0
2006-03-21,8.1312,8.1312,7.6616,7.7482,21577,0
2006-03-22,7.7048,8.1048,7.6528,7.9138,58680,0
2006-03-23,7.9048,8.6959,7.9048,8.0874,121314,0
2006-03-24,8.2615,8.4267,7.9221,8.3051,36775,0
2006-03-27,8.2702,8.6784,8.0874,8.2003,65621,0
2006-03-28,8.4354,8.4354,6.8786,7.8702,143415,0
2006-03-29,7.8442,7.8442,7.4179,7.8006,58570,0
2006-03-30,7.7572,7.9659,7.3918,7.7482,40414,0
2006-03-31,7.7482,7.8702,7.3918,7.6266,57854,0
2006-04-03,7.6616,7.8181,7.305,7.8181,70218,0
2006-04-04,7.8181,7.8265,7.5397,7.8093,40185,0
2006-04-05,7.7396,7.7917,7.4875,7.557,76813,0
2006-04-06,7.5224,8.0789,7.1311,7.9311,144240,0
2006-04-07,7.9919,8.0095,7.5744,7.9572,83234,0
2006-04-10,8.2526,8.8698,8.0441,8.5745,91384,0
2006-04-11,8.6354,9.1321,8.6354,8.7839,78885,0
2006-04-12,8.8698,9.0278,8.6613,8.9837,70637,0
2006-04-13,9.349,9.4273,8.9837,9.4021,94637,0
2006-04-17,9.4798,9.565,8.6959,9.2952,229236,0
2006-04-18,9.4699,9.4699,8.6959,9.4699,447893,0
2006-04-19,9.565,10.723,9.565,10.538,403024,0
2006-04-20,10.584,11.245,10.436,10.828,214319,0
2006-04-21,10.828,10.869,10.254,10.655,167393,0
2006-04-24,10.686,10.686,10.261,10.349,2296571,0
2006-04-25,10.261,10.287,9.453,9.4867,352778,0
2006-04-26,9.4173,9.668,8.7139,8.7755,333428,0
2006-04-27,8.8522,9.2639,8.1137,8.9919,430728,0
2006-04-28,8.9487,9.0013,8.592,8.6094,83953,0
2006-05-01,8.392,8.5224,7.679,8.018,338872,0
2006-05-02,8.018,9.652,8.0005,9.3923,360020,0
2006-05-03,9.3923,9.799,9.1321,9.62,151313,0
2006-05-04,9.677,9.782,8.9919,9.096,80037,0
2006-05-05,9.1321,9.349,8.6959,8.8698,88892,0
2006-05-08,8.9751,9.0609,8.7219,8.9394,48104,0
2006-05-09,9.2542,9.453,8.6959,9.0107,85450,0
2006-05-10,9.096,9.096,8.592,8.6959,58119,0
2006-05-11,8.6959,8.9487,8.1397,8.2095,65303,0
2006-05-12,8.1485,8.6005,7.7048,8.392,128734,0
2006-05-15,8.2702,8.6959,8.0874,8.4354,40535,0
2006-05-16,8.5396,8.6784,8.2095,8.4267,22654,0
2006-05-17,8.4787,8.4876,8.0095,8.2526,34809,0
2006-05-18,8.2526,8.4267,7.9138,8.0789,60075,0
2006-05-19,8.0005,8.0005,6.6527,6.9049,314791,0
2006-05-22,6.983,7.2355,6.6092,6.9224,114742,0
2006-05-23,6.9655,7.192,6.4007,6.5572,248932,0
2006-05-24,6.6787,6.6787,5.9658,6.2438,212731,0
2006-05-25,6.2875,6.7745,6.1833,6.6092,51795,0
2006-05-26,6.7047,7.6178,6.5309,7.4961,110088,0
2006-05-30,7.583,7.9138,7.2263,7.6438,110559,0
2006-05-31,7.7224,7.8006,7.4353,7.5744,65932,0
2006-06-01,7.3396,7.6438,7.3396,7.4093,39788,0
2006-06-02,7.4788,7.4875,6.9395,7.1399,104232,0
2006-06-05,6.8006,7.0613,6.7831,6.9571,64290,0
2006-06-06,7.0264,7.2528,6.4961,6.6527,18375,0
2006-06-07,6.7308,7.2093,6.5223,6.5656,20305,0
2006-06-08,6.4961,6.4961,6.0873,6.418,40965,0
2006-06-09,6.3833,6.9483,6.1656,6.6092,56767,0
2006-06-12,6.5831,6.9483,6.27,6.5223,31421,0
2006-06-13,6.7745,7.0438,6.6699,6.7396,54650,0
2006-06-14,6.7483,6.9395,6.6527,6.8616,25753,0
2006-06-15,7.1311,7.1311,6.7919,6.9136,35892,0
2006-06-16,6.8353,7.0701,6.6787,6.9136,45425,0
2006-06-19,6.8006,6.8702,6.7396,6.7396,18591,0
2006-06-20,6.7224,6.9224,6.5223,6.5745,46110,0
2006-06-21,6.5483,6.6092,6.2614,6.3482,61550,0
2006-06-22,6.4786,6.6441,6.2438,6.4786,45657,0
2006-06-23,6.418,6.7831,6.3221,6.6527,56273,0
2006-06-26,6.6265,7.0264,6.444,6.696,40996,0
2006-06-27,6.7483,6.8353,6.696,6.7139,12404,0
2006-06-28,6.7831,6.8876,6.5745,6.5831,10224,0
2006-06-29,6.9571,6.9571,5.8961,6.6875,61955,0
2006-06-30,6.8438,6.983,6.7745,6.9571,15978,0
2006-07-03,7.2528,7.4701,6.7483,6.9224,19662,0
2006-07-05,6.9136,6.9483,6.696,6.9136,29553,0
2006-07-06,6.8353,7.1048,6.7919,6.983,27106,0
2006-07-07,7.305,7.3658,7.1399,7.3311,27016,0
2006-07-10,7.5137,7.5658,7.305,7.5658,31624,0
2006-07-11,7.5658,7.5658,6.8876,7.4615,72811,0
2006-07-12,7.4961,7.4961,7.0179,7.1311,16936,0
2006-07-13,7.0438,7.305,6.7657,7.1482,22036,0
2006-07-14,7.1137,7.1137,6.6787,6.8265,49186,0
2006-07-17,6.7831,6.8265,6.1656,6.2875,30212,0
2006-07-18,6.3482,6.3482,6.0437,6.2963,25015,0
2006-07-19,6.3046,6.5309,6.27,6.4093,16963,0
2006-07-20,6.4093,6.5483,6.4093,6.4266,25961,0
2006-07-21,6.4786,6.8265,6.3221,6.47,24115,0
2006-07-24,6.4786,6.7745,6.27,6.4786,46686,0
2006-07-25,6.4266,6.983,6.4266,6.9571,23068,0
2006-07-26,6.8526,7.5658,6.8526,7.557,69045,0
2006-07-27,7.5658,7.6963,7.2786,7.2786,53547,0
2006-07-28,7.4615,7.7048,7.3572,7.3572,57799,0
2006-07-31,7.3745,7.7396,7.3745,7.6178,42444,0
2006-08-01,7.531,7.8265,7.531,7.8093,48538,0
2006-08-02,7.8006,7.9138,7.5658,7.6874,43981,0
2006-08-03,7.6616,7.9311,6.9655,7.8181,68581,0
2006-08-04,7.5921,7.8786,7.4701,7.6094,49307,0
2006-08-07,7.6094,7.679,7.5658,7.5658,6623,0
2006-08-08,7.5658,7.7048,7.5658,7.5921,13590,0
2006-08-09,7.8265,7.8614,7.5744,7.5921,29768,0
2006-08-10,7.5658,7.6528,7.5658,7.6266,14949,0
2006-08-11,7.8265,7.8265,6.7483,6.7483,80308,0
2006-08-14,6.7831,6.7831,6.3046,6.444,72720,0
2006-08-15,6.4528,6.7139,6.444,6.4786,69484,0
2006-08-16,6.7224,6.8438,6.4528,6.7483,40433,0
2006-08-17,6.9571,7.2181,6.9395,7.1311,43488,0
2006-08-18,7.1571,7.3396,7.0003,7.0179,33116,0
2006-08-21,7.0786,7.2355,6.9049,6.9136,33170,0
2006-08-22,6.8786,7.0786,6.7047,6.9745,35167,0
2006-08-23,7.1399,7.2702,7.0874,7.2616,71725,0
2006-08-24,7.4006,7.7745,7.2439,7.7745,35489,0
2006-08-25,7.8442,7.8442,7.557,7.5921,15581,0
2006-08-28,7.4788,7.4788,6.9571,7.4788,116592,0
2006-08-29,7.5484,7.6003,7.5397,7.6003,15410,0
2006-08-30,7.5744,7.8442,7.5744,7.7834,59383,0
2006-08-31,7.7572,7.8702,7.4265,7.7745,99749,0
2006-09-01,7.6266,8.4179,7.6266,8.3483,212545,0
2006-09-05,8.4354,9.044,8.3483,8.8343,157041,0
2006-09-06,9.044,9.044,8.392,8.4006,98425,0
2006-09-07,8.5834,8.9574,8.5659,8.7572,208353,0
2006-09-08,8.7839,8.7839,8.4354,8.6959,71917,0
2006-09-11,8.6959,9.0875,8.4876,8.7755,98473,0
2006-09-12,8.5049,8.9043,8.5049,8.6959,55212,0
2006-09-13,8.6267,8.6959,8.5224,8.592,33416,0
2006-09-14,8.5659,9.0344,8.5659,8.8522,95675,0
2006-09-15,8.8698,9.0107,8.6959,8.9394,91909,0
2006-09-18,9.0515,9.531,9.0013,9.2716,359908,0
2006-09-19,9.305,9.4798,8.9128,9.0875,137284,0
2006-09-20,9.1321,9.2639,8.9919,9.0696,109134,0
2006-09-21,9.2542,9.4451,8.9574,8.9751,99493,0
2006-09-22,8.9574,8.9751,8.2615,8.5049,146192,0
2006-09-25,8.653,8.6959,8.2615,8.3483,44173,0
2006-09-26,8.2877,8.5485,8.2877,8.4006,25312,0
2006-09-27,8.5485,8.5485,8.2615,8.2615,28629,0
2006-09-28,8.3397,8.3397,7.5484,7.9832,124919,0
2006-09-29,8.0005,8.2615,7.8181,8.0616,57710,0
2006-10-02,8.1312,8.2615,8.0355,8.1747,62242,0
2006-10-03,8.1312,8.1312,7.9746,8.0265,57320,0
2006-10-04,8.0265,8.1224,8.0265,8.1137,33268,0
2006-10-05,8.1312,8.5485,8.1224,8.4703,42603,0
2006-10-06,8.5745,8.5745,8.2095,8.3745,18871,0
2006-10-09,8.5049,8.5224,8.3483,8.5224,28147,0
2006-10-10,8.7839,9.2952,8.6784,8.9043,101306,0
2006-10-11,8.9837,8.9837,8.7664,8.7664,19111,0
2006-10-12,8.81,9.2864,8.81,9.0515,100216,0
2006-10-13,9.1052,9.2277,9.0194,9.1491,33698,0
2006-10-16,9.2864,9.4352,9.1137,9.3833,52458,0
2006-10-17,9.349,9.349,9.1737,9.2277,22102,0
2006-10-18,9.2277,9.2796,8.9574,9.0696,30530,0
2006-10-19,8.9574,9.1737,8.7051,9.1137,37269,0
2006-10-20,9.0013,9.0696,8.8698,9.0013,9323,0
2006-10-23,8.8008,8.931,8.6959,8.7395,35818,0
2006-10-24,8.7839,8.8008,8.6094,8.6267,33637,0
2006-10-25,8.5745,8.7755,8.3311,8.7755,48864,0
2006-10-26,8.8698,8.8698,8.7931,8.8008,14994,0
2006-10-27,8.8615,8.9751,8.7395,8.8783,32039,0
2006-10-30,9.0013,9.0013,8.7486,8.9128,37391,0
2006-10-31,8.8343,8.9919,8.5396,8.9128,16501,0
2006-11-01,9.0013,9.0013,8.5224,8.5659,44537,0
2006-11-02,8.5049,8.6959,8.0441,8.5745,70030,0
2006-11-03,8.6613,8.6959,8.5659,8.6959,11432,0
2006-11-06,8.7664,9.0013,8.7664,8.9128,41480,0
2006-11-07,8.9919,9.1737,8.9128,9.1491,102252,0
2006-11-08,9.2182,9.724,9.0194,9.3401,251444,0
2006-11-09,8.6959,8.8783,7.7396,7.9398,469054,0
2006-11-10,7.7834,8.0874,7.6003,8.0789,173811,0
2006-11-13,8.1485,8.2615,7.9311,7.9484,51095,0
2006-11-14,7.8702,7.9659,7.8354,7.9659,45558,0
2006-11-15,8.0874,8.1485,7.8873,8.0005,55001,0
2006-11-16,8.1048,8.1048,7.9138,8.0789,35647,0
2006-11-17,8.0789,8.1312,7.9138,8.0789,54005,0
2006-11-20,7.9138,8.1224,7.8442,7.9919,46108,0
2006-11-21,7.9919,8.1137,7.8702,8.0874,46619,0
2006-11-22,8.1137,8.1137,7.9484,8.0701,37971,0
2006-11-24,7.9311,7.9919,7.7834,7.8873,29143,0
2006-11-27,7.8873,7.8873,7.6528,7.7745,78939,0
2006-11-28,7.7745,7.8526,7.6528,7.8093,66684,0
2006-11-29,7.9138,7.9138,7.6963,7.7834,46684,0
2006-11-30,7.6094,7.8702,7.557,7.7834,22949,0
2006-12-01,7.8093,7.8702,7.7834,7.7834,90203,0
2006-12-04,7.7309,7.7917,7.557,7.7396,49311,0
2006-12-05,7.7396,7.9048,7.6528,7.8526,47580,0
2006-12-06,7.9832,7.9832,7.8702,7.8873,8568,0
2006-12-07,7.9484,7.9572,7.8873,7.9138,17019,0
2006-12-08,7.8702,7.9572,7.8614,7.8964,77993,0
2006-12-11,7.9484,7.9572,7.8265,7.8526,28864,0
2006-12-12,7.8526,7.9572,7.8265,7.9221,22867,0
2006-12-13,7.8702,8.018,7.8702,7.9832,4365,0
2006-12-14,7.9659,7.9659,7.8265,7.8526,26621,0
2006-12-15,7.8614,7.8614,7.6528,7.7396,24662,0
2006-12-18,7.8354,7.8442,7.6266,7.7048,31833,0
2006-12-19,7.6963,7.7224,7.5049,7.6963,83046,0
2006-12-20,7.5137,7.6963,7.0092,7.0613,152357,0
2006-12-21,7.1399,7.3572,6.6092,7.3572,442675,0
2006-12-22,7.3311,7.8354,7.3311,7.8265,122596,0
2006-12-26,7.9048,7.9138,7.6616,7.7917,46438,0
2006-12-27,7.5921,7.7917,7.5137,7.7834,127912,0
2006-12-28,7.6874,7.8873,7.6266,7.8873,166279,0
2006-12-29,7.9048,7.9138,7.7048,7.8006,93043,0
2007-01-03,9.1824,9.3923,8.2615,8.5659,411116,0
2007-01-04,8.7755,8.8259,8.4787,8.6354,199012,0
2007-01-05,8.6179,8.7313,8.5659,8.6005,111465,0
2007-01-08,8.5745,9.1052,8.4963,8.9837,127087,0
2007-01-09,9.0013,9.0515,8.7664,9.0013,55549,0
2007-01-10,9.0013,9.044,8.7931,8.9128,69011,0
2007-01-11,8.8698,9.0344,8.7219,8.9043,56489,0
2007-01-12,9.0107,9.0107,8.6784,8.8961,79760,0
2007-01-16,8.9574,9.652,8.6441,9.646,287240,0
2007-01-17,9.646,10,9.565,9.959,196451,0
2007-01-18,9.959,10.158,9.79,9.888,107482,0
2007-01-19,9.913,10.078,9.888,10,54523,0
2007-01-22,10,11.524,10,11.288,628915,0
2007-01-23,11.401,11.861,11.149,11.307,368113,0
2007-01-24,11.391,11.391,10.912,11.34,120573,0
2007-01-25,11.253,12.073,11.235,11.662,218138,0
2007-01-26,11.861,11.861,11.565,11.653,76360,0
2007-01-29,11.723,12.375,11.539,12.102,162053,0
2007-01-30,12.158,12.194,11.843,12.055,93977,0
2007-01-31,12.079,12.079,11.819,11.992,67998,0
2007-02-01,12.018,12.079,11.575,11.662,85779,0
2007-02-02,11.662,12.073,11.584,12.064,96518,0
2007-02-05,12.079,13.19,12.079,12.958,351284,0
2007-02-06,13.035,13.044,12.331,12.637,245211,0
2007-02-07,12.929,13.044,12.654,12.663,103272,0
2007-02-08,12.854,13.044,12.436,13.044,189164,0
2007-02-09,13.035,13.557,12.871,13.01,212319,0
2007-02-12,13.287,13.287,12.828,12.985,94275,0
2007-02-13,12.985,13.027,12.008,12.131,223424,0
2007-02-14,11.966,12.877,11.401,12.749,117328,0
2007-02-15,12.828,12.828,12.288,12.582,84702,0
2007-02-16,12.877,12.967,12.436,12.572,45221,0
2007-02-20,12.551,12.828,12.347,12.809,107159,0
2007-02-21,12.818,14.792,12.818,14.748,610451,0
2007-02-22,14.94,15.445,13.914,14.488,575184,0
2007-02-23,14.688,14.688,13.768,14.314,142944,0
2007-02-26,15.02,15.654,14.314,15.061,323732,0
2007-02-27,15.002,15.209,12.428,12.929,446557,0
2007-02-28,12.994,14.184,12.967,13.759,229315,0
2007-03-01,13.775,13.807,13.044,13.677,159581,0
2007-03-02,13.28,13.662,13.027,13.027,90590,0
2007-03-05,12.791,12.809,12.322,12.322,196355,0
2007-03-06,12.61,13.087,12.356,13.044,189388,0
2007-03-07,12.776,13.272,12.721,13.035,101653,0
2007-03-08,13.141,14.55,13.141,13.393,196750,0
2007-03-09,13.601,14.351,13.601,14.08,174216,0
2007-03-12,14.417,14.506,14.089,14.417,101119,0
2007-03-13,14.417,14.871,14.149,14.602,239842,0
2007-03-14,14.706,14.864,13.696,14.286,140623,0
2007-03-15,14.478,14.732,14.116,14.497,135482,0
2007-03-16,14.523,14.871,14.263,14.286,104186,0
2007-03-19,14.757,15.775,14.427,15.191,294438,0
2007-03-20,15.436,15.436,14.523,14.568,209822,0
2007-03-21,14.568,14.855,14.523,14.783,127819,0
2007-03-22,15.044,15.585,14.879,15.408,154368,0
2007-03-23,13.264,13.272,11.923,12.705,1025171,0
2007-03-26,13.332,13.332,12.478,12.663,290622,0
2007-03-27,12.801,13.044,12.541,12.958,265725,0
2007-03-28,12.809,13.639,12.809,13.003,377628,0
2007-03-29,13.28,13.523,10.453,10.958,965253,0
2007-03-30,10.565,10.958,9.853,10.863,1121476,0
2007-04-02,10.922,11.297,10.453,10.715,372720,0
2007-04-03,10.695,11.584,10.695,11.436,330049,0
2007-04-04,11.426,11.95,11.098,11.741,231755,0
2007-04-05,11.759,12.61,11.759,12.582,300190,0
2007-04-09,12.705,13.003,12.478,12.871,244542,0
2007-04-10,12.948,13.115,12.184,12.216,301428,0
2007-04-11,12.261,12.645,12.244,12.394,160560,0
2007-04-12,11.28,12.297,10.967,12.121,418629,0
2007-04-13,11.87,12.488,11.714,12.055,149485,0
2007-04-16,12.095,12.194,11.637,11.723,148536,0
2007-04-17,11.696,12.244,11.677,11.843,258905,0
2007-04-18,12.236,12.236,11.759,12.216,137256,0
2007-04-19,12.209,12.209,11.852,12.095,89373,0
2007-04-20,12.322,12.331,11.668,11.852,139922,0
2007-04-23,11.941,12.322,11.653,12.236,135984,0
2007-04-24,12.384,12.557,12.095,12.331,105420,0
2007-04-25,12.442,12.442,11.975,12.375,107273,0
2007-04-26,12.384,12.384,12.027,12.158,84025,0
2007-04-27,12.112,12.194,11.966,12.112,46346,0
2007-04-30,12.184,12.532,12.121,12.216,98595,0
2007-05-01,12.261,12.384,11.783,12.008,71594,0
2007-05-02,12.087,12.194,11.827,11.923,141049,0
2007-05-03,11.897,12.339,11.792,11.992,62568,0
2007-05-04,12.158,12.356,11.149,11.809,347588,0
2007-05-07,11.637,11.783,11.463,11.696,145047,0
2007-05-08,11.741,11.843,10.82,10.922,317092,0
2007-05-09,11.28,11.391,10.426,10.661,788292,0
2007-05-10,10.886,11.227,10.017,10.349,527962,0
2007-05-11,10.426,10.557,10.114,10.453,314585,0
2007-05-14,10.453,10.602,9.88,10.036,420863,0
2007-05-15,9.896,10.026,9.628,9.79,1063329,0
2007-05-16,9.79,9.79,9.4798,9.662,469018,0
2007-05-17,9.668,10.133,9.565,10,405688,0
2007-05-18,10.096,10.53,9.807,10.402,609529,0
2007-05-21,10.402,10.402,9.863,9.941,309327,0
2007-05-22,10.218,10.244,9.991,10.104,301212,0
2007-05-23,10.15,10.773,10.15,10.522,665256,0
2007-05-24,10.489,10.489,9.966,10.044,152204,0
2007-05-25,10.226,10.958,10.226,10.905,365595,0
2007-05-29,10.912,10.922,10.557,10.705,182454,0
2007-05-30,10.677,10.677,10.402,10.443,165020,0
2007-05-31,10.513,10.773,10.436,10.611,174529,0
2007-06-01,10.74,11.348,10.67,11.209,355805,0
2007-06-04,11.132,11.548,10.976,11.263,336336,0
2007-06-05,11.307,11.307,10.958,11.035,108901,0
2007-06-06,10.958,11.123,10.538,10.584,129982,0
2007-06-07,10.611,10.611,10.349,10.41,101980,0
2007-06-08,10.645,10.645,10.244,10.304,104203,0
2007-06-11,10.574,10.574,10.349,10.417,92983,0
2007-06-12,10.504,10.513,10,10.254,112883,0
2007-06-13,10.261,10.565,10.261,10.471,101479,0
2007-06-14,10.426,10.565,10.358,10.504,76738,0
2007-06-15,10.574,10.645,10.417,10.426,45756,0
2007-06-18,10.522,10.574,10.402,10.53,108056,0
2007-06-19,10.462,10.513,10.358,10.462,107724,0
2007-06-20,10.479,10.557,10.41,10.53,123856,0
2007-06-21,10.538,10.611,10.436,10.548,98686,0
2007-06-22,10.538,10.557,10.226,10.304,104545,0
2007-06-25,10.393,10.645,10.304,10.479,113681,0
2007-06-26,10.489,10.574,10.141,10.158,77551,0
2007-06-27,10.078,10.104,9.782,9.79,67847,0
2007-06-28,9.817,9.991,9.628,9.888,76122,0
2007-06-29,9.88,10.133,9.835,9.984,86217,0
2007-07-02,9.974,10.175,9.759,10.054,103637,0
2007-07-03,10.036,10.349,10.036,10.314,138164,0
2007-07-05,10.402,10.402,10.026,10.184,156192,0
2007-07-06,10.175,10.193,9.863,9.863,83606,0
2007-07-09,9.835,10.314,9.825,9.966,147309,0
2007-07-10,10.009,10.773,9.959,10.462,274241,0
2007-07-11,10.574,10.627,10.304,10.538,120454,0
2007-07-12,10.655,11.487,10.565,11.401,341005,0
2007-07-13,11.307,11.455,10.949,11.149,130763,0
2007-07-16,11.307,11.307,10.74,10.846,105057,0
2007-07-17,10.846,11.173,10.67,11.114,163273,0
2007-07-18,11.043,11.088,10.655,11.062,77652,0
2007-07-19,11.07,11.565,10.976,11.201,236697,0
2007-07-20,11.141,11.314,10.74,11.07,86057,0
2007-07-23,11.088,11.653,11.027,11.565,273182,0
2007-07-24,11.565,11.565,11.132,11.173,150265,0
2007-07-25,11.307,11.307,10.323,10.497,233737,0
2007-07-26,10.497,10.497,9.668,9.749,226682,0
2007-07-27,9.759,10.165,9.2095,9.913,213785,0
2007-07-30,10.096,10.175,9.668,10.054,124095,0
2007-07-31,10,10.141,9.724,9.984,121068,0
2007-08-01,9.932,10.339,9.565,10.009,153734,0
2007-08-02,10.009,10.375,9.807,10.375,154291,0
2007-08-03,10.314,10.489,9.871,10.009,128685,0
2007-08-06,10.158,10.349,9.662,10.141,189570,0
2007-08-07,9.974,10.209,9.724,10.158,98468,0
2007-08-08,10.096,11.565,10.096,11.088,721846,0
2007-08-09,11.391,12.055,11.035,11.365,419992,0
2007-08-10,11.436,11.487,9.652,10.236,602053,0
2007-08-13,10.349,10.886,10.15,10.756,108792,0
2007-08-14,10.846,10.863,10.087,10.383,176140,0
2007-08-15,10.358,10.489,10.104,10.209,77836,0
2007-08-16,10.141,10.141,9.2716,9.741,209310,0
2007-08-17,9.662,10.905,9.662,10.297,158264,0
2007-08-20,10.426,10.436,10.193,10.339,181925,0
2007-08-21,10.383,10.655,10.254,10.402,100673,0
2007-08-22,10.426,10.453,10.244,10.443,145557,0
2007-08-23,10.479,10.67,10.261,10.261,76720,0
2007-08-24,10.339,10.811,10.175,10.732,124330,0
2007-08-27,10.677,11,10.677,10.783,149447,0
2007-08-28,10.783,10.932,10.705,10.854,97716,0
2007-08-29,10.863,10.886,10.504,10.869,83888,0
2007-08-30,10.748,11.235,10.74,11.114,92087,0
2007-08-31,11.218,11.263,10.869,11,85245,0
2007-09-04,10.932,11.514,10.932,11.418,117742,0
2007-09-05,11.307,11.401,11.149,11.253,29324,0
2007-09-06,11.227,11.401,10.905,11.382,37977,0
2007-09-07,11.209,11.374,10.611,10.715,69982,0
2007-09-10,10.949,11.263,10.695,10.912,68621,0
2007-09-11,10.992,11.141,10.846,11.062,82284,0
2007-09-12,10.992,11.391,10.967,11.314,74855,0
2007-09-13,11.463,11.463,11.173,11.245,48475,0
2007-09-14,11.218,11.463,10.941,11.391,99250,0
2007-09-17,11.331,11.732,11.088,11.732,100704,0
2007-09-18,11.741,11.941,11.592,11.941,117320,0
2007-09-19,12.064,12.158,11.906,12,162713,0
2007-09-20,11.923,11.923,11.548,11.759,137007,0
2007-09-21,11.914,13.654,11.783,13.591,455046,0
2007-09-24,13.523,14.124,13.314,13.759,261862,0
2007-09-25,13.648,13.654,12.913,13.061,213041,0
2007-09-26,13.087,13.408,13.051,13.182,118611,0
2007-09-27,13.219,13.732,13.158,13.732,85297,0
2007-09-28,13.914,14.132,13.087,13.287,183163,0
2007-10-01,13.255,14.167,13.255,13.573,95444,0
2007-10-02,13.629,13.782,13.106,13.158,146101,0
2007-10-03,13.051,13.068,12.322,12.47,186604,0
2007-10-04,12.442,13.087,12.216,12.923,143525,0
2007-10-05,13.01,13.696,12.784,12.784,137015,0
2007-10-08,12.905,13.124,12.784,13.077,83731,0
2007-10-09,13.068,13.347,12.679,13.035,185159,0
2007-10-10,12.985,13.044,12.877,12.913,171278,0
2007-10-11,12.958,13.124,11.966,12.045,275502,0
2007-10-12,12.055,13.044,12.018,12.846,119439,0
2007-10-15,13.02,13.087,12.818,13.068,140690,0
2007-10-16,12.939,13.087,12.452,12.452,274765,0
2007-10-17,12.618,13.356,12.618,12.895,170456,0
2007-10-18,12.887,13.044,12.877,13.01,103271,0
2007-10-19,12.939,12.939,12.121,12.261,91752,0
2007-10-22,12.175,13.044,12.008,12.592,119770,0
2007-10-23,12.809,13.219,12.592,13.01,84005,0
2007-10-24,12.929,12.929,12.175,12.696,120285,0
2007-10-25,12.776,13.003,12.572,12.809,83718,0
2007-10-26,13.003,13.003,12.507,12.837,51523,0
2007-10-29,12.887,13.347,12.705,12.791,120016,0
2007-10-30,12.696,12.74,12.27,12.331,76453,0
2007-10-31,12.645,13.035,12.331,12.663,139025,0
2007-11-01,12.507,12.696,12.175,12.47,79745,0
2007-11-02,12.74,13.19,12.428,13.061,133389,0
2007-11-05,12.939,13.219,12.523,12.61,168814,0
2007-11-06,12.784,13.003,12.236,12.696,110980,0
2007-11-07,12.61,12.618,12.279,12.497,85134,0
2007-11-08,12.696,12.696,11.514,11.843,210141,0
2007-11-09,11.914,12.418,11.686,11.809,162327,0
2007-11-12,11.827,12.394,11.062,11.235,287087,0
2007-11-13,11.235,11.686,11.173,11.469,170823,0
2007-11-14,11.601,12.14,11.469,11.565,101172,0
2007-11-15,11.575,11.95,11.418,11.619,96315,0
2007-11-16,11.705,11.705,11.157,11.307,58792,0
2007-11-19,11.469,11.469,10.443,10.655,114328,0
2007-11-20,10.677,11.07,9.741,9.844,178617,0
2007-11-21,9.767,9.88,8.8259,8.9043,326351,0
2007-11-23,8.9919,9.759,8.9919,9.524,98208,0
2007-11-26,9.565,9.767,9.044,9.0781,89755,0
2007-11-27,9.1491,9.3138,9.0013,9.2952,70460,0
2007-11-28,9.3923,9.733,9.2277,9.637,77502,0
2007-11-29,9.733,10.304,9.646,9.749,105661,0
2007-11-30,9.896,10.383,9.896,10.078,140465,0
2007-12-03,10.07,10.254,10.07,10.15,113693,0
2007-12-04,10.096,10.123,9.844,9.853,35099,0
2007-12-05,9.853,10.218,9.853,10.009,82809,0
2007-12-06,10.044,10.104,9.705,9.984,140104,0
2007-12-07,10,10,9.767,9.807,72707,0
2007-12-10,9.807,9.863,9.4798,9.767,121062,0
2007-12-11,9.807,9.974,9.61,9.759,178429,0
2007-12-12,9.913,10.218,9.0194,9.0875,187507,0
2007-12-13,9.0194,9.2367,8.8008,9.0013,83791,0
2007-12-14,9.2639,9.2639,8.81,9.0013,75039,0
2007-12-17,8.9837,8.9837,8.4787,8.7139,120405,0
2007-12-18,8.8343,8.8343,8.3483,8.5224,54900,0
2007-12-19,8.5485,9.1737,8.3483,9.1655,351885,0
2007-12-20,9.2639,9.2639,8.9487,9.0781,87868,0
2007-12-21,9.2639,9.3923,9.096,9.3923,66416,0
2007-12-24,9.408,9.782,9.408,9.601,39966,0
2007-12-26,9.601,9.825,9.4619,9.668,89516,0
2007-12-27,9.696,9.844,9.3923,9.547,144655,0
2007-12-28,9.539,9.741,9.524,9.601,80889,0
2007-12-31,9.565,9.686,9.4619,9.547,114756,0
2008-01-02,9.506,9.741,9.3138,9.61,174001,0
2008-01-03,9.573,9.871,9.4451,9.759,85103,0
2008-01-04,9.61,9.749,9.305,9.592,108760,0
2008-01-07,9.652,9.724,9.4021,9.539,73822,0
2008-01-08,9.733,10.158,9.686,9.913,147201,0
2008-01-09,10.009,10.036,9.2639,9.2639,91419,0
2008-01-10,9.2639,9.3833,8.0965,8.5136,287887,0
2008-01-11,8.4703,8.5224,8.2267,8.2443,115402,0
2008-01-14,8.4006,8.4703,8.1048,8.2354,198999,0
2008-01-15,8.0874,8.2615,8.0874,8.1919,151827,0
2008-01-16,8.0965,8.1659,7.8964,8.0441,75549,0
2008-01-17,8.1397,8.2354,7.9221,8.0095,165743,0
2008-01-18,8.0441,8.1833,7.8964,7.9832,107958,0
2008-01-22,7.4353,7.6003,6.7572,7.5921,474578,0
2008-01-23,7.3918,7.7309,7.0786,7.5397,82648,0
2008-01-24,7.5484,7.7745,7.4265,7.7482,50663,0
2008-01-25,7.8265,7.9659,7.7834,7.8964,49999,0
2008-01-28,7.9311,7.9659,7.7482,7.8006,60589,0
2008-01-29,7.8873,8.2095,7.8873,7.9659,126504,0
2008-01-30,7.9659,8.2179,7.9659,8.0005,184432,0
2008-01-31,7.9138,8.2354,7.9138,8.1048,39089,0
2008-02-01,8.2095,8.9043,8.2095,8.7572,119724,0
2008-02-04,8.7839,8.8698,8.7139,8.8259,34209,0
2008-02-05,8.6705,8.7755,8.3483,8.3483,35527,0
2008-02-06,8.3833,8.7051,8.2179,8.2179,35148,0
2008-02-07,8.1224,8.444,8.1224,8.1571,47540,0
2008-02-08,8.1312,8.1659,7.8873,7.8873,67872,0
2008-02-11,7.9048,8.1747,7.9048,8.1312,34861,0
2008-02-12,8.1571,8.2788,7.8702,8.0441,155479,0
2008-02-13,8.1224,8.2179,8.0441,8.1747,51530,0
2008-02-14,8.2003,8.3051,8.0874,8.0874,61053,0
2008-02-15,8.0701,8.1224,7.9832,8.0616,34161,0
2008-02-19,8.2095,8.2095,7.7834,7.8442,53076,0
2008-02-20,7.8265,8.1137,7.8006,8.0005,82570,0
2008-02-21,8.1224,8.3311,7.9048,8.1137,147674,0
2008-02-22,8.0874,8.1485,7.8702,7.9398,88751,0
2008-02-25,7.8964,8.4787,7.8964,8.2179,82306,0
2008-02-26,8.1312,8.3137,8.018,8.1919,102673,0
2008-02-27,8.1048,8.2003,8.0005,8.1571,54796,0
2008-02-28,8.1571,8.2095,8.0528,8.1224,49150,0
2008-02-29,8.0355,8.4963,7.9138,7.9221,74132,0
2008-03-03,7.9048,7.9919,7.6438,7.7482,45459,0
2008-03-04,7.7656,7.7834,7.1311,7.1399,139395,0
2008-03-05,7.1831,7.4265,7.0961,7.1137,117042,0
2008-03-06,7.0438,7.1048,6.8616,6.8876,39295,0
2008-03-07,6.809,6.9483,6.5656,6.8961,139377,0
2008-03-10,6.8006,6.8353,6.2963,6.2963,164357,0
2008-03-11,6.47,6.5309,6.1396,6.2351,125124,0
2008-03-12,6.6441,7.0874,6.2785,7.0874,166358,0
2008-03-13,7.0179,7.0438,6.6354,6.931,99313,0
2008-03-14,6.9571,6.9571,6.1917,6.27,88584,0
2008-03-17,6.1308,6.8438,5.8874,6.7308,175424,0
2008-03-18,6.8265,6.8702,6.3833,6.7831,37232,0
2008-03-19,6.7745,6.7919,6.3398,6.3744,43058,0
2008-03-20,6.3569,6.4616,5.7741,5.8874,160048,0
2008-03-24,5.9137,6.5223,5.7832,5.8874,209560,0
2008-03-25,5.9221,6.696,5.835,6.696,525400,0
2008-03-26,6.6441,6.8353,6.418,6.8177,61917,0
2008-03-27,6.8616,6.8702,6.6614,6.809,64149,0
2008-03-28,6.8006,6.8265,6.4786,6.7483,47809,0
2008-03-31,6.9571,7.583,6.9483,7.4093,174297,0
2008-04-01,7.4875,8.2003,7.4093,7.8786,129570,0
2008-04-02,8.0005,8.2095,7.6003,7.9048,115096,0
2008-04-03,7.9221,8.3397,7.8265,8.2526,46710,0
2008-04-04,8.3051,8.3051,7.9311,8.1312,85337,0
2008-04-07,8.2095,8.2095,8.0005,8.1485,67216,0
2008-04-08,8.0616,8.2526,7.8265,7.9919,64763,0
2008-04-09,7.9398,8.2179,7.8526,7.9484,46154,0
2008-04-10,7.8614,7.9572,7.6178,7.8265,64298,0
2008-04-11,7.7834,7.8964,7.679,7.8964,44129,0
2008-04-14,7.8354,7.8964,7.6702,7.7048,51756,0
2008-04-15,7.7834,8.0701,7.6528,8.0265,56964,0
2008-04-16,8.1312,8.2179,7.8702,8.0965,91218,0
2008-04-17,8.1224,8.1224,7.6963,7.6963,101071,0
2008-04-18,7.7572,8.0355,7.7572,7.8265,36700,0
2008-04-21,7.9221,8.018,7.7572,7.9048,66079,0
2008-04-22,7.8786,7.9832,7.8181,7.8442,25678,0
2008-04-23,7.8093,7.8614,7.5224,7.7048,67436,0
2008-04-24,7.7482,7.8786,7.5137,7.6178,46130,0
2008-04-25,7.7309,7.7482,7.0092,7.0701,162190,0
2008-04-28,7.1137,7.4179,7.0179,7.4179,81741,0
2008-04-29,7.3658,7.3833,7.0874,7.1222,80239,0
2008-04-30,7.0613,7.2616,7.0613,7.2616,34446,0
2008-05-01,7.2355,7.7048,7.0613,7.4615,84886,0
2008-05-02,7.4788,7.6438,7.192,7.3658,37976,0
2008-05-05,7.2961,8.0355,7.2786,7.8354,114605,0
2008-05-06,8.1137,8.1137,7.5484,7.8265,50614,0
2008-05-07,7.7745,7.9659,7.6963,7.7135,102622,0
2008-05-08,7.0961,7.0961,6.3221,6.4353,489995,0
2008-05-09,6.4961,6.9571,6.4353,6.5136,201931,0
2008-05-12,6.5572,6.9049,6.3916,6.5483,128679,0
2008-05-13,6.5745,6.8961,6.5745,6.7919,58389,0
2008-05-14,6.8353,6.8961,6.4528,6.5223,126432,0
2008-05-15,6.5046,6.6441,6.418,6.5136,60823,0
2008-05-16,6.6179,6.7745,6.4875,6.6092,231503,0
2008-05-19,6.6527,6.6527,6.2351,6.3139,148191,0
2008-05-20,6.3482,6.5483,6.1484,6.3833,113667,0
2008-05-21,6.3569,6.5309,6.1917,6.2528,69523,0
2008-05-22,6.27,6.3916,6.2351,6.2528,85575,0
2008-05-23,6.27,6.3482,6.0437,6.0787,75863,0
2008-05-27,6.1134,6.2004,6.0873,6.1396,73069,0
2008-05-28,6.1742,6.2528,6.0523,6.0699,103160,0
2008-05-29,6.0437,6.1484,5.9569,5.9831,93915,0
2008-05-30,5.9744,6.0352,5.5223,5.5223,172317,0
2008-06-02,5.6614,5.9918,5.392,5.4438,136746,0
2008-06-03,5.4788,5.7223,5.4527,5.5482,87530,0
2008-06-04,5.5656,5.6438,5.3481,5.4788,64237,0
2008-06-05,5.5917,5.5917,5.392,5.5482,228252,0
2008-06-06,5.4962,5.5656,5.4178,5.4352,102497,0
2008-06-09,5.4614,5.4614,5.383,5.4178,46854,0
2008-06-10,5.4178,5.4614,5.4002,5.4178,56329,0
2008-06-11,5.4178,5.4527,5.3048,5.3222,31624,0
2008-06-12,5.3481,5.7134,5.3048,5.3481,468358,0
2008-06-13,5.3396,5.4091,5.2873,5.3569,31496,0
2008-06-16,5.392,5.4699,5.2961,5.392,106212,0
2008-06-17,5.4266,5.5482,5.2961,5.392,70386,0
2008-06-18,5.4527,5.5744,5.4352,5.4527,70128,0
2008-06-19,5.4788,5.5135,5.3481,5.3741,49672,0
2008-06-20,5.392,5.4091,5.1048,5.2178,133237,0
2008-06-23,5.2091,5.2178,4.7569,4.8873,165209,0
2008-06-24,4.8873,4.8873,4.6614,4.7307,186323,0
2008-06-25,4.7828,4.9309,4.7656,4.8352,91399,0
2008-06-26,4.7828,4.9221,4.5217,4.5217,165128,0
2008-06-27,4.548,4.6526,4.3482,4.6526,85572,0
2008-06-30,4.696,5.1222,4.618,5.1222,91373,0
2008-07-01,5.1306,5.1306,4.7828,4.9481,109058,0
2008-07-02,4.9829,5.1568,4.9829,5.0874,53031,0
2008-07-03,5.0614,5.1395,4.8263,4.9309,28690,0
2008-07-07,4.9134,5.0438,4.6526,4.6614,33078,0
2008-07-08,4.6264,4.696,4.5134,4.6264,52228,0
2008-07-09,4.6614,5.2616,4.6614,5.1306,61902,0
2008-07-10,5.1655,5.1655,4.8698,5.0263,60442,0
2008-07-11,5.0178,5.0698,4.7221,4.7396,40588,0
2008-07-14,4.7396,4.7482,4.4787,4.6351,36372,0
2008-07-15,4.4263,4.5217,4.27,4.4439,126877,0
2008-07-16,4.4178,4.6004,4.2609,4.548,79661,0
2008-07-17,4.5217,4.7307,4.4787,4.6351,36578,0
2008-07-18,4.67,4.67,4.4612,4.5741,23716,0
2008-07-21,4.6526,4.8612,4.5741,4.8005,43141,0
2008-07-22,4.7569,5.0351,4.7047,5.0003,42016,0
2008-07-23,5.0003,5.4002,5.0003,5.3656,146686,0
2008-07-24,5.3656,5.4352,5.244,5.3569,120096,0
2008-07-25,5.3481,5.6092,5.3481,5.4875,40359,0
2008-07-28,5.5135,5.5482,5.2178,5.2522,42659,0
2008-07-29,5.2698,5.3131,5.0351,5.0351,52236,0
2008-07-30,5.1395,5.383,4.9396,5.0698,28816,0
2008-07-31,5.0874,5.5049,4.9396,5.2091,76088,0
2008-08-01,5.4002,5.4002,5.0787,5.1395,42918,0
2008-08-04,5.0263,5.0263,4.8787,5.0091,37046,0
2008-08-05,4.9221,5.1306,4.7743,5.0614,68511,0
2008-08-06,5.0614,5.4788,5.0614,5.4266,73223,0
2008-08-07,5.2178,5.3481,4.183,4.5653,354542,0
2008-08-08,4.5827,4.7743,4.3568,4.5827,153478,0
2008-08-11,4.548,4.609,4.4351,4.4439,80696,0
2008-08-12,4.5568,4.5568,4.3135,4.3396,45774,0
2008-08-13,4.3654,4.4088,3.9394,4.0439,107016,0
2008-08-14,4.0439,4.5653,4.0439,4.2264,68323,0
2008-08-15,4.2005,4.3742,4.0525,4.3482,91459,0
2008-08-18,4.3742,4.383,4.1482,4.1568,40766,0
2008-08-19,4.1657,4.322,4.0525,4.1657,134236,0
2008-08-20,4.2436,4.3482,4.1396,4.1568,178452,0
2008-08-21,4.1568,4.1568,4.0525,4.0525,89639,0
2008-08-22,4.1218,4.2525,4.0874,4.1568,99444,0
2008-08-25,4.174,4.1915,3.9654,3.9743,61877,0
2008-08-26,3.9308,4.174,3.8784,3.9654,78325,0
2008-08-27,4.0006,4.0525,3.9308,4.0353,58958,0
2008-08-28,4.0261,4.1308,4.009,4.1046,62448,0
2008-08-29,4.1218,4.183,3.9568,4.1396,53496,0
2008-09-02,4.209,4.2177,3.9047,4.174,121151,0
2008-09-03,4.1308,4.1915,4.1046,4.183,75615,0
2008-09-04,4.2264,4.5568,4.1915,4.3307,124829,0
2008-09-05,4.2177,4.5217,4.2177,4.27,45948,0
2008-09-08,4.3046,4.5047,4.0701,4.2787,50289,0
2008-09-09,4.2351,4.2609,4.0874,4.1218,30174,0
2008-09-10,4.1132,4.3654,4.1132,4.174,65120,0
2008-09-11,4.1568,4.183,4.0353,4.183,23260,0
2008-09-12,4.1046,4.1046,4.0439,4.0439,22360,0
2008-09-15,3.9829,4.0439,3.9134,3.9308,26556,0
2008-09-16,3.9134,3.9481,3.5741,3.9481,41756,0
2008-09-17,3.8526,3.9568,3.6176,3.696,104232,0
2008-09-18,3.696,3.9829,3.5741,3.6522,85247,0
2008-09-19,3.5394,3.8699,3.5394,3.8093,144626,0
2008-09-22,3.7566,3.8265,3.696,3.7219,35768,0
2008-09-23,3.7657,4.0611,3.7657,3.9568,53071,0
2008-09-24,3.9308,4.1308,3.7219,3.8265,32882,0
2008-09-25,3.8784,3.9221,3.696,3.696,45343,0
2008-09-26,3.6003,3.6784,3.5221,3.6176,70516,0
2008-09-29,3.5306,3.5741,3.1999,3.3481,66512,0
2008-09-30,3.3046,3.4699,3.1308,3.4436,105002,0
2008-10-01,3.4436,3.6438,3.4436,3.5741,73825,0
2008-10-02,3.6089,3.6089,3.3741,3.4871,81832,0
2008-10-03,3.5045,3.5306,3.3741,3.4353,80915,0
2008-10-06,3.3393,3.3393,2.8958,2.9915,70438,0
2008-10-07,2.9656,3.1828,2.6958,2.7045,29924,0
2008-10-08,2.6351,2.6784,1.9653,2.5481,254868,0
2008-10-09,2.6351,2.6351,2.1305,2.3916,2383463,0
2008-10-10,2.2697,2.3046,2.0348,2.061,207538,0
2008-10-13,2.1828,2.4957,2.1828,2.4003,286172,0
2008-10-14,2.4003,3.3656,2.3916,3.1915,192543,0
2008-10-15,3.2176,3.2871,2.9131,2.9741,164779,0
2008-10-16,2.8784,2.9566,2.6351,2.8784,131186,0
2008-10-17,2.8698,3.009,2.1305,2.9656,402933,0
2008-10-20,3.035,3.1999,2.9046,2.9395,104905,0
2008-10-21,3.0439,3.0439,2.8873,2.9395,67799,0
2008-10-22,2.9046,2.9046,2.6175,2.661,30017,0
2008-10-23,2.9131,2.9131,2.4349,2.5742,39995,0
2008-10-24,2.3046,2.5567,2.2697,2.5219,20001,0
2008-10-27,2.4262,2.4957,2.348,2.3742,22620,0
2008-10-28,2.3826,2.4262,2.2176,2.2874,115706,0
2008-10-29,2.2612,2.4177,2.0783,2.3742,176941,0
2008-10-30,2.4088,2.4523,2.0437,2.2959,206727,0
2008-10-31,2.2436,2.4349,2.2176,2.4349,18725,0
2008-11-03,2.47,2.774,2.4438,2.7045,50603,0
2008-11-04,2.774,2.8263,2.7045,2.7829,31727,0
2008-11-05,2.8263,2.9307,2.6873,2.7483,52734,0
2008-11-06,2.6175,2.6175,1.9912,2.1565,359141,0
2008-11-07,2.1742,2.1742,1.9131,2.0176,138537,0
2008-11-10,2.0085,2.2436,1.8433,1.8433,109098,0
2008-11-11,1.8351,1.8433,1.5306,1.6956,232783,0
2008-11-12,1.6174,1.6174,1.3913,1.4783,150276,0
2008-11-13,1.4436,1.8351,1.4087,1.6438,55002,0
2008-11-14,1.5654,1.8522,1.5654,1.7481,44307,0
2008-11-17,1.7392,1.8088,1.7133,1.7655,29930,0
2008-11-18,1.7481,1.8088,1.6002,1.6956,115860,0
2008-11-19,1.6956,1.7304,1.6174,1.6609,35246,0
2008-11-20,1.5828,1.5914,1.4351,1.4436,76768,0
2008-11-21,1.5043,1.7655,1.4351,1.7392,77696,0
2008-11-24,2.1479,2.1479,1.8351,1.9131,45467,0
2008-11-25,1.9831,1.9831,1.8433,1.8433,10400,0
2008-11-26,1.8959,2.0437,1.6872,1.9043,36808,0
2008-11-28,1.8696,1.9653,1.861,1.8959,4169,0
2008-12-01,1.8433,1.8433,1.7219,1.7219,23340,0
2008-12-02,1.7915,2.0002,1.7742,1.9568,18962,0
2008-12-03,1.9568,1.9831,1.7825,1.9043,96146,0
2008-12-04,1.9131,2.1828,1.9131,2.0262,55049,0
2008-12-05,2.0348,2.1565,2.0002,2.0002,109051,0
2008-12-08,2.0002,2.1742,1.9221,2.1394,73750,0
2008-12-09,1.9653,2.3653,1.9653,2.0176,17755,0
2008-12-10,2.0523,2.1305,2.0437,2.0873,20640,0
2008-12-11,2.1479,2.2089,2.0348,2.1047,70126,0
2008-12-12,2.1305,2.1305,1.8872,2.0002,93903,0
2008-12-15,1.9653,2.0002,1.9131,1.9653,41019,0
2008-12-16,1.9304,2.0437,1.9221,2.0176,24803,0
2008-12-17,2.061,2.2612,2.061,2.2523,35592,0
2008-12-18,2.2089,2.322,2.1134,2.1134,17524,0
2008-12-19,2.0696,2.3131,2.0437,2.3131,26964,0
2008-12-22,2.322,2.322,2.061,2.2002,74854,0
2008-12-23,2.1742,2.1742,2.122,2.1394,36929,0
2008-12-24,2.1742,2.1742,1.9831,2.1742,18860,0
2008-12-26,2.1565,2.2176,2.0959,2.1565,19143,0
2008-12-29,2.1047,2.1742,2.0873,2.1394,47120,0
2008-12-30,2.0959,2.3046,2.0959,2.1742,19376,0
2008-12-31,2.1047,2.2523,2.1047,2.1047,89323,0
2009-01-02,2.1134,2.2612,2.1134,2.2176,7013,0
2009-01-05,2.1742,2.3306,2.1742,2.322,24730,0
2009-01-06,2.2874,2.5567,2.2874,2.5392,48933,0
2009-01-07,2.5219,2.5827,2.1742,2.1742,92136,0
2009-01-08,2.1305,2.4782,2.1305,2.4782,47444,0
2009-01-09,2.5827,2.6001,2.4349,2.47,21800,0
2009-01-12,2.4782,2.4957,2.2612,2.3653,20562,0
2009-01-13,2.2436,2.3916,2.2436,2.2612,31761,0
2009-01-14,2.2612,2.3131,1.9739,2.0696,35179,0
2009-01-15,2.0873,2.2436,2.0873,2.2436,18955,0
2009-01-16,2.2089,2.2089,2.1565,2.1828,1724,0
2009-01-20,2.1047,2.2523,1.9304,2.1305,35479,0
2009-01-21,2.0873,2.2612,2.0348,2.2612,45082,0
2009-01-22,2.1565,2.1565,1.9739,2.0002,17133,0
2009-01-23,1.9221,2.0348,1.9131,1.9653,34615,0
2009-01-26,1.9221,2.0176,1.9221,2.0176,58816,0
2009-01-27,1.9739,2.0696,1.9221,2.061,56804,0
2009-01-28,2.0437,2.1479,2.0002,2.0873,37921,0
2009-01-29,2.0002,2.0523,1.9653,2.0262,30404,0
2009-01-30,1.9739,2.0783,1.9739,2.0437,20715,0
2009-02-02,1.9479,2.1305,1.9043,2.122,32908,0
2009-02-03,2.1742,2.2002,2.0348,2.1828,29382,0
2009-02-04,2.2176,2.235,2.1565,2.1742,27222,0
2009-02-05,2.1565,2.2002,2.0437,2.1655,5662,0
2009-02-06,2.1742,2.2523,2.0959,2.2264,23757,0
2009-02-09,2.235,2.4177,2.2264,2.4177,22930,0
2009-02-10,2.357,2.5567,2.3046,2.3131,15844,0
2009-02-11,2.4782,2.4782,2.1742,2.1828,5144,0
2009-02-12,2.0783,2.2959,2.0783,2.2612,30262,0
2009-02-13,2.2436,2.5567,2.2436,2.4782,41817,0
2009-02-17,2.4177,2.4782,2.348,2.348,11481,0
2009-02-18,2.4262,2.4262,2.1828,2.3653,22753,0
2009-02-19,2.3653,2.4782,2.0002,2.0085,39468,0
2009-02-20,2.0085,2.061,1.6697,1.7481,61135,0
2009-02-23,1.7999,2.0783,1.7481,1.8959,47363,0
2009-02-24,1.8696,2.0002,1.7825,2.0002,48327,0
2009-02-25,1.7999,2.0873,1.7392,2.0783,54024,0
2009-02-26,2.1565,2.2264,2.0437,2.0523,35197,0
2009-02-27,2.0002,2.0262,1.8784,2.0262,22221,0
2009-03-02,2.0002,2.0002,1.7565,1.8351,36064,0
2009-03-03,1.7999,1.7999,1.6088,1.6697,51755,0
2009-03-04,1.6266,1.9043,1.6266,1.8696,40926,0
2009-03-05,1.8696,1.8696,1.6523,1.6523,39099,0
2009-03-06,1.6956,1.7133,1.5654,1.6174,43994,0
2009-03-09,1.6609,1.7133,1.6523,1.6697,55231,0
2009-03-10,1.7392,1.861,1.7392,1.8351,13226,0
2009-03-11,1.7742,1.8433,1.7481,1.8433,76588,0
2009-03-12,2.0523,2.1655,1.9393,2.0783,68458,0
2009-03-13,2.0873,2.3393,2.0873,2.1742,26526,0
2009-03-16,2.3131,2.3306,2.2176,2.2612,35225,0
2009-03-17,2.2264,2.348,2.2176,2.348,22308,0
2009-03-18,2.3306,2.3916,2.2874,2.3306,46716,0
2009-03-19,2.3306,2.4609,2.235,2.4609,41369,0
2009-03-20,2.4782,2.5047,2.2612,2.3306,28339,0
2009-03-23,2.2697,2.6175,2.2612,2.6001,62498,0
2009-03-24,2.661,2.7305,2.6087,2.6698,46520,0
2009-03-25,2.7567,2.8,2.6001,2.6263,12197,0
2009-03-26,2.7045,2.8263,2.7045,2.8176,20443,0
2009-03-27,2.722,2.8176,2.6698,2.7391,8550,0
2009-03-30,2.6958,2.6958,2.5656,2.6087,12192,0
2009-03-31,2.3916,2.6087,2.3916,2.5742,14158,0
2009-04-01,2.5392,2.9131,2.5392,2.7483,71505,0
2009-04-02,2.8263,2.9046,2.6784,2.8263,93076,0
2009-04-03,2.8263,3.0874,2.8263,3.0874,53493,0
2009-04-06,3.1308,3.1308,2.8349,2.983,9747,0
2009-04-07,2.8698,3.0439,2.8698,2.9307,13243,0
2009-04-08,2.9131,3.0439,2.774,2.8176,43980,0
2009-04-09,2.8438,2.8873,2.7305,2.8176,52627,0
2009-04-13,2.8611,3.0265,2.8611,2.9656,40605,0
2009-04-14,3.0265,3.3827,2.9482,3.1566,68397,0
2009-04-15,3.1999,3.3393,3.0786,3.1655,12677,0
2009-04-16,3.2786,3.4524,3.2092,3.3741,67395,0
2009-04-17,3.4353,3.4612,3.2611,3.4264,75104,0
2009-04-20,3.4353,3.4353,3.2439,3.2959,27425,0
2009-04-21,3.2611,3.2699,3.1828,3.1828,55547,0
2009-04-22,3.1741,3.1915,3.1132,3.1132,26073,0
2009-04-23,3.1308,3.2611,3.1046,3.2524,33263,0
2009-04-24,3.2871,3.2871,3.1132,3.1221,58430,0
2009-04-27,3.1483,3.1999,2.9566,2.9566,27488,0
2009-04-28,2.9656,2.9915,2.8263,2.9915,31583,0
2009-04-29,3.0176,3.3567,3.0176,3.2092,22458,0
2009-04-30,3.2959,3.3046,2.983,3.0874,66525,0
2009-05-01,3.1655,3.1741,3.0612,3.1308,36551,0
2009-05-04,3.1828,3.2699,3.1393,3.2699,19338,0
2009-05-05,3.1999,3.1999,3.0786,3.1393,32514,0
2009-05-06,3.2611,3.5568,3.2524,3.4785,98362,0
2009-05-07,3.5482,3.9221,3.5221,3.5741,152947,0
2009-05-08,3.5654,3.5654,3.3046,3.3046,71413,0
2009-05-11,3.3393,3.5045,3.2871,3.3046,22886,0
2009-05-12,3.3827,3.6349,3.2611,3.2871,39338,0
2009-05-13,3.2959,3.2959,2.9218,2.9482,52417,0
2009-05-14,2.9566,3.0439,2.8349,2.9566,34539,0
2009-05-15,3.0265,3.0439,2.9566,2.9566,22399,0
2009-05-18,2.9566,3.0874,2.8349,3.0176,30811,0
2009-05-19,3.0176,3.2439,3.0176,3.0874,36562,0
2009-05-20,3.1308,3.2176,3.0874,3.1132,52471,0
2009-05-21,3.1308,3.1308,3.035,3.0439,42325,0
2009-05-22,3.0439,3.1483,2.8263,3.0176,38316,0
2009-05-26,3.0439,3.0612,2.9566,3.0176,15118,0
2009-05-27,3.0439,3.0786,3.0002,3.0002,17684,0
2009-05-28,3.0439,3.0439,2.9741,2.9741,10893,0
2009-05-29,3.0521,3.1483,2.8263,2.8698,68501,0
2009-06-01,2.8438,2.9566,2.7391,2.7915,44430,0
2009-06-02,2.7829,2.9656,2.7829,2.9656,53277,0
2009-06-03,3.0176,3.0786,2.8873,3.0439,54935,0
2009-06-04,3.1308,3.1741,3.0612,3.1221,31392,0
2009-06-05,3.2092,3.2351,3.1132,3.2092,29992,0
2009-06-08,3.2092,3.2092,3.1828,3.1828,18608,0
2009-06-09,3.1828,3.2092,2.9741,3.0176,38213,0
2009-06-10,3.1655,3.4612,2.9741,3.1655,72284,0
2009-06-11,3.2699,3.3393,2.9566,3.2959,78456,0
2009-06-12,3.2611,3.2611,3.0521,3.0521,14840,0
2009-06-15,3.1132,3.1132,2.9131,2.9218,33357,0
2009-06-16,2.9566,3.0874,2.9566,3.009,11758,0
2009-06-17,3.0002,3.0176,2.9741,2.9915,8201,0
2009-06-18,2.9656,3.009,2.9656,2.9915,5929,0
2009-06-19,2.9915,3.1483,2.9915,3.1046,18204,0
2009-06-22,3.0265,3.096,2.8263,2.9482,57660,0
2009-06-23,2.9566,2.9656,2.9395,2.9566,14581,0
2009-06-24,2.9046,3.3656,2.9046,3.0612,47942,0
2009-06-25,3.0874,3.2786,3.0874,3.2786,12996,0
2009-06-26,3.1828,3.6349,3.1828,3.6349,144960,0
2009-06-29,3.5831,3.6176,3.4785,3.5134,51053,0
2009-06-30,3.4612,3.5306,3.4612,3.4612,17321,0
2009-07-01,3.4264,3.4958,3.4174,3.4785,27871,0
2009-07-02,3.4699,3.5221,3.3481,3.4785,47670,0
2009-07-06,3.4612,3.4871,3.4436,3.4785,14475,0
2009-07-07,3.4785,3.4871,3.4174,3.4264,89296,0
2009-07-08,3.4264,3.4264,3.3133,3.3481,42253,0
2009-07-09,3.322,3.3481,3.2959,3.322,18570,0
2009-07-10,3.2699,3.4871,3.1828,3.2439,32036,0
2009-07-13,3.2264,3.6089,3.2264,3.6089,55868,0
2009-07-14,3.6522,3.6522,3.4958,3.6003,13732,0
2009-07-15,3.5568,3.6263,3.4871,3.5568,36521,0
2009-07-16,3.5134,3.5915,3.2871,3.4785,9436,0
2009-07-17,3.5306,3.6522,3.4174,3.4436,7401,0
2009-07-20,3.5134,3.5134,3.4,3.4091,11136,0
2009-07-21,3.4264,3.4264,3.2959,3.3481,18253,0
2009-07-22,3.3481,3.3918,3.3306,3.3741,5262,0
2009-07-23,3.3741,3.5134,3.3046,3.4524,28654,0
2009-07-24,3.4353,3.4785,3.0874,3.2871,31676,0
2009-07-27,2.9566,3.2439,2.9566,3.1999,20820,0
2009-07-28,3.1308,3.3306,3.1221,3.3046,12606,0
2009-07-29,3.2176,3.2959,3.1741,3.2264,19552,0
2009-07-30,3.2611,3.3393,3.2264,3.3133,10202,0
2009-07-31,3.3656,3.3656,3.2351,3.2351,19359,0
2009-08-03,3.3481,3.3656,3.3133,3.3133,13730,0
2009-08-04,3.3567,3.3567,3.1915,3.1999,73455,0
2009-08-05,3.2176,3.3046,3.1999,3.2176,30568,0
2009-08-06,3.1915,3.2092,2.5742,2.8263,187817,0
2009-08-07,2.8263,2.8263,2.5392,2.5742,120375,0
2009-08-10,2.5656,2.5656,2.3742,2.3826,238432,0
2009-08-11,2.3742,2.4003,2.2874,2.3916,87650,0
2009-08-12,2.3916,2.3916,2.3131,2.3306,82346,0
2009-08-13,2.47,2.7829,2.4523,2.661,378289,0
2009-08-14,2.7915,2.7915,2.6698,2.7567,94632,0
2009-08-17,2.7391,2.7391,2.6001,2.661,49711,0
2009-08-18,2.6958,2.8263,2.5742,2.8,91464,0
2009-08-19,2.8263,2.983,2.7829,2.983,97380,0
2009-08-20,2.9915,2.9915,2.9131,2.9656,24948,0
2009-08-21,2.9566,2.9566,2.9131,2.9131,40152,0
2009-08-24,2.9131,2.9915,2.7829,2.8698,49166,0
2009-08-25,2.8698,2.9915,2.8698,2.9482,38763,0
2009-08-26,3.009,3.009,2.9566,2.983,36045,0
2009-08-27,2.9741,2.983,2.8349,2.9741,55995,0
2009-08-28,2.8349,2.9915,2.8349,2.9131,10250,0
2009-08-31,2.8611,2.9131,2.8089,2.8873,22453,0
2009-09-01,2.9046,2.9046,2.7567,2.8263,25710,0
2009-09-02,2.8176,2.8873,2.7567,2.8089,16472,0
2009-09-03,2.7567,2.8522,2.6523,2.8,29443,0
2009-09-04,2.8176,2.8522,2.6873,2.8089,23648,0
2009-09-08,2.9131,2.9131,2.7829,2.8438,28799,0
2009-09-09,2.8958,2.9395,2.8698,2.9131,38830,0
2009-09-10,2.8873,2.983,2.8873,2.9307,43386,0
2009-09-11,2.9307,2.9656,2.8698,2.9656,18943,0
2009-09-14,2.983,2.983,2.6523,2.9307,10540,0
2009-09-15,2.9656,2.9656,2.9131,2.9482,15502,0
2009-09-16,2.9566,3.1655,2.9395,3.1393,86697,0
2009-09-17,3.1741,3.5134,3.1741,3.4871,133398,0
2009-09-18,3.5221,3.6089,3.2871,3.6089,123332,0
2009-09-21,3.5741,3.6438,3.4958,3.6438,47459,0
2009-09-22,3.6349,3.6611,3.5915,3.6611,68639,0
2009-09-23,3.6522,3.6611,3.6089,3.6438,18805,0
2009-09-24,3.6263,3.6263,3.4785,3.5568,25083,0
2009-09-25,3.5306,3.5306,3.3046,3.4174,44007,0
2009-09-28,3.4091,3.5221,3.2786,3.4612,27526,0
2009-09-29,3.4612,3.5831,3.4264,3.4436,18916,0
2009-09-30,3.4612,3.6263,3.2611,3.2611,6017,0
2009-10-01,3.2959,3.4524,3.1741,3.3827,35998,0
2009-10-02,3.3133,3.6176,3.3133,3.4091,25736,0
2009-10-05,3.4612,3.5221,3.3567,3.4,20183,0
2009-10-06,3.4091,3.4353,3.3656,3.4174,19957,0
2009-10-07,3.4524,3.4612,3.3918,3.4612,22022,0
2009-10-08,3.4785,3.6263,3.4436,3.6263,32913,0
2009-10-09,3.6089,3.6263,3.5831,3.5831,13618,0
2009-10-12,3.6438,3.6522,3.4524,3.4785,12803,0
2009-10-13,3.4699,3.5394,3.4612,3.5306,4716,0
2009-10-14,3.6263,3.6522,3.4785,3.6263,58388,0
2009-10-15,3.6003,3.6699,3.5654,3.6611,32211,0
2009-10-16,3.6089,3.6089,3.4091,3.5741,14955,0
2009-10-19,3.4699,3.696,3.4699,3.6872,43763,0
2009-10-20,3.6089,3.696,3.6089,3.6263,16918,0
2009-10-21,3.5831,3.6522,3.3827,3.4436,49245,0
2009-10-22,3.4353,3.5568,3.3393,3.3918,19310,0
2009-10-23,3.4699,3.5134,3.4699,3.4699,8913,0
2009-10-26,3.4785,3.5221,3.4091,3.4436,23781,0
2009-10-27,3.5045,3.5045,3.3656,3.4353,18705,0
2009-10-28,3.3918,3.4524,3.2959,3.2959,18444,0
2009-10-29,3.2959,3.4,3.2959,3.3393,10484,0
2009-10-30,3.3567,3.5221,3.2092,3.2439,39499,0
2009-11-02,3.3133,3.3306,3.1828,3.3306,14431,0
2009-11-03,3.1655,3.1655,2.9307,2.9482,48453,0
2009-11-04,2.9131,3.1308,2.6958,3.0176,76035,0
2009-11-05,2.9741,3.1741,2.9656,3.1655,24824,0
2009-11-06,3.1566,3.5134,2.9566,3.5045,37073,0
2009-11-09,3.0521,3.5221,3.0521,3.4091,54489,0
2009-11-10,3.4091,3.4174,3.2264,3.2351,32346,0
2009-11-11,3.4785,3.5134,3.3133,3.3656,51383,0
2009-11-12,3.3133,3.4785,3.2959,3.3046,25447,0
2009-11-13,3.2351,3.2959,3.1308,3.1828,29630,0
2009-11-16,3.2439,3.5482,3.2176,3.3481,78472,0
2009-11-17,3.2611,3.3481,3.1393,3.3393,10667,0
2009-11-18,3.2699,3.3481,3.2699,3.3046,14771,0
2009-11-19,3.2176,3.2786,3.2176,3.2699,13447,0
2009-11-20,3.3741,3.3918,3.1828,3.1828,14720,0
2009-11-23,3.1828,3.3133,3.1393,3.2439,22060,0
2009-11-24,3.1915,3.2959,3.1393,3.2611,18551,0
2009-11-25,3.2439,3.2786,3.2439,3.2439,11592,0
2009-11-27,3.6872,3.696,3.3046,3.5654,56198,0
2009-11-30,3.5654,3.696,3.5221,3.6089,17634,0
2009-12-01,3.6438,3.6522,3.5306,3.6089,29936,0
2009-12-02,3.696,3.696,3.5221,3.5568,61486,0
2009-12-03,3.5568,3.6522,3.5394,3.5654,38220,0
2009-12-04,3.5568,3.5741,3.5045,3.5568,23578,0
2009-12-07,3.5915,3.5915,3.5394,3.5394,13027,0
2009-12-08,3.6089,3.6263,3.4871,3.5915,14312,0
2009-12-09,3.6438,3.696,3.5831,3.6176,60905,0
2009-12-10,3.6611,3.6611,3.5831,3.5831,7288,0
2009-12-11,3.6003,3.6003,3.5134,3.5221,10581,0
2009-12-14,3.5221,3.6003,3.5221,3.6003,4952,0
2009-12-15,3.5045,3.5741,3.4,3.4091,30895,0
2009-12-16,3.5221,3.6089,3.5221,3.6089,27631,0
2009-12-17,3.6003,3.6003,3.4,3.4,18711,0
2009-12-18,3.6089,3.6089,3.4,3.4,13797,0
2009-12-21,3.4699,3.5831,3.4,3.5306,19173,0
2009-12-22,3.5568,3.5654,3.4785,3.5306,12811,0
2009-12-23,3.4958,3.4958,3.4353,3.4871,10914,0
2009-12-24,3.4699,3.4699,3.4436,3.4436,1785,0
2009-12-28,3.4353,3.5915,3.4,3.5915,17366,0
2009-12-29,3.4871,3.6089,3.4174,3.5654,25496,0
2009-12-30,3.5306,3.5741,3.5221,3.5741,2546,0
2009-12-31,3.4871,3.5394,3.4,3.4353,14714,0
2010-01-04,3.4612,3.5654,3.4353,3.4785,13753,0
2010-01-05,3.4785,3.5045,3.4264,3.4524,14883,0
2010-01-06,3.5221,3.5568,3.4436,3.4436,21674,0
2010-01-07,3.5221,3.6176,3.4264,3.6176,33293,0
2010-01-08,3.6089,3.6089,3.5045,3.6089,18651,0
2010-01-11,3.6089,3.6089,3.4612,3.4612,13834,0
2010-01-12,3.4353,3.6003,3.4353,3.5306,8732,0
2010-01-13,3.4699,3.5915,3.4699,3.5394,10205,0
2010-01-14,3.5134,3.5306,3.4699,3.5134,5618,0
2010-01-15,3.4699,3.5045,3.4264,3.4353,14323,0
2010-01-19,3.4264,3.4264,3.2699,3.4,26185,0
2010-01-20,3.3567,3.4699,3.3481,3.4,16629,0
2010-01-21,3.4,3.4,3.3481,3.3741,7465,0
2010-01-22,3.3918,3.3918,3.2786,3.2786,23987,0
2010-01-25,3.322,3.3481,3.3046,3.3046,11007,0
2010-01-26,3.3046,3.3393,3.2699,3.3046,25803,0
2010-01-27,3.2699,3.2699,3.0612,3.1655,32733,0
2010-01-28,3.2176,3.3567,3.0697,3.3567,49995,0
2010-01-29,3.4,3.4,3.1308,3.2611,24980,0
2010-02-01,3.2439,3.3918,3.2176,3.322,17726,0
2010-02-02,3.2959,3.2959,3.2092,3.2351,15158,0
2010-02-03,3.2351,3.2959,3.1915,3.2439,11146,0
2010-02-04,3.2959,3.3046,3.1828,3.1828,14832,0
2010-02-05,3.1828,3.2439,3.1393,3.2439,21174,0
2010-02-08,3.2611,3.3046,3.2524,3.2959,6571,0
2010-02-09,3.2611,3.2699,3.1566,3.2611,22480,0
2010-02-10,3.2611,3.2699,3.1828,3.2439,5328,0
2010-02-11,3.2524,3.2959,3.2176,3.2699,12664,0
2010-02-12,3.2611,3.2959,3.2524,3.2871,2803,0
2010-02-16,3.2871,3.4699,3.2871,3.4612,38152,0
2010-02-17,3.4264,3.5134,3.322,3.322,15820,0
2010-02-18,3.3306,3.4436,3.3133,3.4,2485,0
2010-02-19,3.3306,3.4091,3.3133,3.3306,9689,0
2010-02-22,3.3827,3.4436,3.3481,3.4436,7473,0
2010-02-23,3.3567,3.3827,3.2611,3.3567,14795,0
2010-02-24,3.3481,3.3918,3.2264,3.3918,6432,0
2010-02-25,3.2959,3.2959,3.1999,3.2959,12595,0
2010-02-26,3.1915,3.2786,3.1915,3.2092,970,0
2010-03-01,3.1828,3.2524,3.1828,3.2439,3950,0
2010-03-02,3.2264,3.2264,3.0874,3.0874,35543,0
2010-03-03,3.1828,3.1828,2.9307,3.1393,76155,0
2010-03-04,3.096,3.1828,3.096,3.1393,13610,0
2010-03-05,3.1393,3.2786,3.1393,3.1741,6670,0
2010-03-08,3.1393,3.2524,3.1393,3.2176,8375,0
2010-03-09,3.1828,3.2524,3.1308,3.1915,12210,0
2010-03-10,3.1566,3.1915,3.1393,3.1483,13989,0
2010-03-11,3.096,3.1221,2.8784,2.8784,71460,0
2010-03-12,2.9131,3.1483,2.9131,3.0176,26468,0
2010-03-15,3.035,3.0612,3.0002,3.0521,30117,0
2010-03-16,3.0786,3.0874,3.0439,3.0612,5385,0
2010-03-17,3.009,3.096,3.009,3.096,7590,0
2010-03-18,3.0612,3.1741,3.009,3.035,25136,0
2010-03-19,3.2959,3.2959,2.9218,3.1393,29682,0
2010-03-22,3.1132,3.1132,2.9656,3.009,14416,0
2010-03-23,3.0612,3.0786,2.9566,2.983,25027,0
2010-03-24,2.9656,3.0697,2.9482,3.0697,21344,0
2010-03-25,3.0439,3.0439,2.9218,2.9915,24490,0
2010-03-26,3.0612,3.1308,3.0002,3.0786,28008,0
2010-03-29,3.0439,3.0874,2.8958,3.0874,21806,0
2010-03-30,3.0521,3.1393,3.0002,3.1308,66642,0
2010-03-31,3.1308,3.1655,3.009,3.1046,24468,0
2010-04-01,3.1655,3.3918,3.1566,3.3481,114882,0
2010-04-05,3.3656,3.4264,3.3567,3.3827,44307,0
2010-04-06,3.3741,3.3741,3.1308,3.322,83648,0
2010-04-07,3.3481,3.9743,3.3481,3.7566,189327,0
2010-04-08,3.696,3.7741,3.5394,3.6611,54509,0
2010-04-09,3.6611,4.0874,3.5221,4.0874,126697,0
2010-04-12,4.0874,4.1218,4.0006,4.0525,131151,0
2010-04-13,4.009,4.7743,4.009,4.7307,331935,0
2010-04-14,4.609,4.7743,4.183,4.5827,215245,0
2010-04-15,4.6264,4.7743,4.6264,4.6526,157373,0
2010-04-16,4.6786,4.7307,4.5653,4.618,48839,0
2010-04-19,4.696,4.9047,4.6004,4.7482,130750,0
2010-04-20,4.7656,4.8439,4.6786,4.7396,70221,0
2010-04-21,4.67,4.8525,4.6004,4.8525,41772,0
2010-04-22,4.7135,4.8094,4.7135,4.8094,10062,0
2010-04-23,4.7482,4.8179,4.696,4.7396,14565,0
2010-04-26,4.6351,4.6786,4.2005,4.3568,158612,0
2010-04-27,4.2436,4.4439,4.209,4.3046,21406,0
2010-04-28,4.4088,4.5396,4.3396,4.5047,22080,0
2010-04-29,4.4787,4.5917,4.4263,4.5741,27554,0
2010-04-30,4.6004,4.6874,4.548,4.6264,82459,0
2010-05-03,4.5917,4.6874,4.4351,4.67,32778,0
2010-05-04,4.5217,4.6526,4.4439,4.618,46441,0
2010-05-05,4.5653,4.67,4.5568,4.6614,27299,0
2010-05-06,4.6874,4.7917,4.322,4.5568,98126,0
2010-05-07,4.609,4.6614,4.4439,4.5309,128175,0
2010-05-10,4.9047,4.9047,4.3482,4.6526,69305,0
2010-05-11,4.6264,4.6264,4.2177,4.4178,83791,0
2010-05-12,4.3568,4.5653,4.3482,4.5653,17615,0
2010-05-13,4.4874,4.609,4.4612,4.6004,26658,0
2010-05-14,4.5134,4.5134,4.3135,4.4088,24622,0
2010-05-17,4.4522,4.4522,4.0006,4.2525,59561,0
2010-05-18,4.2787,4.6614,4.174,4.4959,62769,0
2010-05-19,4.609,4.609,4.3654,4.4004,52999,0
2010-05-20,4.3482,4.4004,4.1218,4.2264,64160,0
2010-05-21,4.209,4.5653,4.209,4.4522,40834,0
2010-05-24,4.4701,4.6004,4.0874,4.1218,62891,0
2010-05-25,3.8874,4.209,3.7481,4.2005,39094,0
2010-05-26,4.3307,4.6004,4.27,4.3482,189707,0
2010-05-27,4.3396,4.4351,4.3307,4.3482,58465,0
2010-05-28,4.3482,4.4522,4.27,4.4522,58605,0
2010-06-01,4.3914,4.4959,4.3914,4.4959,19371,0
2010-06-02,4.5653,4.696,4.2961,4.383,48722,0
2010-06-03,4.4004,4.4004,4.3046,4.3742,44141,0
2010-06-04,4.322,4.3396,4.1915,4.2005,14017,0
2010-06-07,4.183,4.209,4.0958,4.1482,37271,0
2010-06-08,4.1046,4.1046,3.9134,3.9134,62329,0
2010-06-09,3.9134,4.1657,3.8526,4.0006,44320,0
2010-06-10,4.0439,4.183,4.0353,4.1482,19128,0
2010-06-11,4.1482,4.1482,4.0525,4.1218,19112,0
2010-06-14,4.1218,4.3046,3.9481,4.2609,17880,0
2010-06-15,4.3482,4.4088,4.322,4.3654,29858,0
2010-06-16,4.383,4.5047,4.2787,4.3742,48772,0
2010-06-17,4.4088,4.4263,4.3135,4.3568,16314,0
2010-06-18,4.2525,4.4351,4.2525,4.4351,16380,0
2010-06-21,4.4004,4.4522,4.2961,4.4004,30028,0
2010-06-22,4.3568,4.4351,4.183,4.209,35099,0
2010-06-23,4.2177,4.3307,3.9915,4.1396,42183,0
2010-06-24,4.2177,4.4959,3.9829,4.174,63168,0
2010-06-25,4.174,4.3654,4.1482,4.3046,9714,0
2010-06-28,4.3482,4.4959,4.2609,4.3914,48434,0
2010-06-29,4.27,4.3046,4.0353,4.0353,46917,0
2010-06-30,4.0958,4.1568,4.0353,4.0874,60623,0
2010-07-01,4.1568,4.1568,3.9134,4.1132,73443,0
2010-07-02,4.1046,4.1396,3.9915,4.0701,54792,0
2010-07-06,4.0353,4.2872,4.0353,4.2525,25729,0
2010-07-07,4.27,4.4351,4.1657,4.3046,28324,0
2010-07-08,4.3654,4.4178,4.3568,4.4088,16329,0
2010-07-09,4.383,4.4787,4.383,4.4439,7851,0
2010-07-12,4.4351,4.4351,4.4263,4.4263,5463,0
2010-07-13,4.4263,4.4351,4.3742,4.3742,12625,0
2010-07-14,4.4088,4.4351,4.3482,4.4351,30485,0
2010-07-15,4.4351,4.6786,4.4351,4.5653,17136,0
2010-07-16,4.4959,4.6004,4.4874,4.548,7382,0
2010-07-19,4.6351,4.7656,4.548,4.7047,14583,0
2010-07-20,4.6614,4.896,4.6526,4.8525,54411,0
2010-07-21,4.9396,5.0438,4.7828,4.9481,42004,0
2010-07-22,4.8698,5.1306,4.7828,4.8787,106262,0
2010-07-23,4.8352,4.8873,4.5653,4.8873,24026,0
2010-07-26,4.8439,5.1306,4.7828,5.1306,18816,0
2010-07-27,5.1306,5.2616,4.9656,5.2616,92378,0
2010-07-28,5.2788,5.383,5.1742,5.2522,31991,0
2010-07-29,5.2788,5.2788,5.1395,5.2351,53264,0
2010-07-30,5.2178,5.2788,5.1742,5.1742,54853,0
2010-08-02,5.1742,5.2522,5.0525,5.2265,52142,0
2010-08-03,5.2616,5.3481,5.0874,5.2961,98490,0
2010-08-04,5.3569,5.3569,5.0698,5.3131,18886,0
2010-08-05,5.383,5.383,5.1222,5.2178,39651,0
2010-08-06,5.2265,5.2961,5.2005,5.2616,64726,0
2010-08-09,5.2873,5.2961,4.9656,5.244,63877,0
2010-08-10,5.2788,5.2788,4.9396,5.183,19744,0
2010-08-11,5.1222,5.1222,4.8787,4.9309,47328,0
2010-08-12,5.0698,5.2091,4.5917,5.1742,57100,0
2010-08-13,5.1655,5.244,5.1306,5.1742,16904,0
2010-08-16,4.4612,4.8873,4.4522,4.8094,154006,0
2010-08-17,4.7569,5.1568,4.7047,5.1048,78620,0
2010-08-18,5.0525,5.2091,5.0091,5.0874,27104,0
2010-08-19,5.1134,5.1134,4.9571,5.0263,22891,0
2010-08-20,5.0091,5.0091,4.7917,4.9571,41694,0
2010-08-23,4.9571,5.0959,4.9571,5.0003,25399,0
2010-08-24,4.8873,5.0003,4.8873,4.9481,28961,0
2010-08-25,4.9481,4.9481,4.67,4.7828,90356,0
2010-08-26,4.7917,5.0263,4.7482,4.9571,38763,0
2010-08-27,5.0091,5.1222,4.8263,5.1134,23783,0
2010-08-30,5.0874,5.0874,4.9829,5.0525,4760,0
2010-08-31,5.0525,5.0525,4.9396,5.0438,11820,0
2010-09-01,4.9481,5.1306,4.9481,5.0787,29933,0
2010-09-02,5.0263,5.0438,5.0003,5.0438,3272,0
2010-09-03,5.183,5.183,4.9309,4.9309,9172,0
2010-09-07,4.8439,4.9134,4.8179,4.9047,12540,0
2010-09-08,4.8525,4.8787,4.7828,4.8525,54748,0
2010-09-09,4.8352,5.0525,4.7828,4.9571,57419,0
2010-09-10,4.9919,5.0787,4.9829,5.0525,6860,0
2010-09-13,5.0614,5.0614,4.8094,4.9743,44479,0
2010-09-14,5.0874,5.0874,4.9656,4.9656,19834,0
2010-09-15,5.1048,5.1048,4.9134,4.9396,6719,0
2010-09-16,4.9481,5.0091,4.8263,4.8612,13812,0
2010-09-17,4.8612,5.0959,4.8612,5.0698,44837,0
2010-09-20,5.0698,5.0787,4.9396,5.0438,16869,0
2010-09-21,4.9571,5.1742,4.8873,5.0874,33805,0
2010-09-22,5.0178,5.1134,4.8873,5.0959,18596,0
2010-09-23,5.1048,5.2178,5.0438,5.2091,38866,0
2010-09-24,5.2178,5.2178,5.1568,5.2178,28586,0
2010-09-27,5.2005,5.2178,5.0698,5.2178,39148,0
2010-09-28,5.2091,5.2091,5.0874,5.1917,14040,0
2010-09-29,5.1048,5.1742,5.1048,5.1568,2718,0
2010-09-30,4.9309,5.2091,4.9221,5.1917,18745,0
2010-10-01,5.2005,5.2178,5.1134,5.1917,21060,0
2010-10-04,5.1568,5.2178,5.0438,5.0438,25089,0
2010-10-05,5.1048,5.2178,5.0787,5.1482,10597,0
2010-10-06,5.1655,5.4788,5.1655,5.383,75476,0
2010-10-07,5.4002,5.4788,5.383,5.4614,25551,0
2010-10-08,5.4178,5.4788,5.2178,5.2265,32871,0
2010-10-11,5.2265,5.2698,5.183,5.2616,13266,0
2010-10-12,5.244,5.2616,5.1134,5.1917,5747,0
2010-10-13,5.1655,5.3481,5.1655,5.2265,19159,0
2010-10-14,5.1917,5.244,5.1222,5.1482,9128,0
2010-10-15,5.1134,5.1568,5.0874,5.0959,8130,0
2010-10-18,5.0698,5.0959,4.8873,4.9221,48796,0
2010-10-19,4.7917,5.0091,4.7917,4.9919,13678,0
2010-10-20,4.9919,5.2522,4.9571,5.1134,11735,0
2010-10-21,5.1222,5.1222,4.8263,4.9047,32101,0
2010-10-22,4.9571,4.9571,4.8005,4.9047,48088,0
2010-10-25,4.9047,5.1134,4.8352,5.0525,42091,0
2010-10-26,5.0787,5.1395,4.9221,5.0263,9108,0
2010-10-27,4.9829,4.9829,4.8873,4.9134,5864,0
2010-10-28,4.9481,4.9481,4.6004,4.8352,37703,0
2010-10-29,4.7948,4.9433,4.6028,4.7599,17589,0
2010-11-01,4.6874,4.7743,4.4522,4.4874,34264,0
2010-11-02,4.5217,4.7743,4.5217,4.7482,109127,0
2010-11-03,4.8698,4.8698,4.5134,4.6351,20522,0
2010-11-04,4.6004,4.6526,4.5047,4.5217,40789,0
2010-11-05,4.5309,4.6526,4.5309,4.6526,12997,0
2010-11-08,4.618,4.6437,4.5653,4.609,5848,0
2010-11-09,4.609,4.9221,4.609,4.8179,25182,0
2010-11-10,4.9481,4.9571,4.6264,4.7047,14278,0
2010-11-11,4.8439,4.9047,4.4522,4.618,68784,0
2010-11-12,4.4522,4.609,4.383,4.6004,95202,0
2010-11-15,4.7743,4.8352,4.5827,4.6526,21112,0
2010-11-16,4.6351,4.8179,4.5309,4.6786,20605,0
2010-11-17,4.5134,4.6351,4.4874,4.548,14173,0
2010-11-18,4.6786,4.8263,4.548,4.7656,35203,0
2010-11-19,4.7307,4.8179,4.6526,4.7047,17551,0
2010-11-22,4.6526,4.7828,4.4522,4.7743,7645,0
2010-11-23,4.5309,4.8439,4.5309,4.7656,3941,0
2010-11-24,4.7307,4.9047,4.7307,4.7743,11693,0
2010-11-26,4.696,4.7828,4.696,4.7307,3473,0
2010-11-29,4.7221,4.7828,4.696,4.7135,27264,0
2010-11-30,4.6351,4.8179,4.6351,4.7743,16206,0
2010-12-01,4.7047,4.7396,4.5217,4.7221,145532,0
2010-12-02,4.6526,4.8005,4.6437,4.7656,28213,0
2010-12-03,4.7221,4.7828,4.6786,4.7656,32322,0
2010-12-06,4.6874,4.7221,4.618,4.7047,18069,0
2010-12-07,4.6614,4.7396,4.6614,4.7307,19034,0
2010-12-08,4.7047,4.7135,4.5917,4.609,26421,0
2010-12-09,4.609,4.8179,4.609,4.8179,19707,0
2010-12-10,4.7828,4.8698,4.7482,4.7917,7037,0
2010-12-13,4.8263,4.896,4.7828,4.8094,20607,0
2010-12-14,4.896,4.896,4.7656,4.8094,14679,0
2010-12-15,4.7569,4.8094,4.7396,4.7396,2644,0
2010-12-16,4.7569,4.8525,4.6526,4.7656,20254,0
2010-12-17,4.6526,4.8439,4.609,4.6786,13878,0
2010-12-20,4.6874,4.6874,4.6264,4.6264,15450,0
2010-12-21,4.6786,4.7917,4.5568,4.5653,42820,0
2010-12-22,4.5568,4.7047,4.5309,4.6786,10742,0
2010-12-23,4.6526,4.8005,4.6526,4.7482,17745,0
2010-12-27,4.7047,4.9743,4.6786,4.9309,39419,0
2010-12-28,4.9571,5.0959,4.9571,5.0003,20446,0
2010-12-29,4.9743,5.0438,4.7743,5.0351,14186,0
2010-12-30,5.0091,5.0874,4.9919,5.0874,5944,0
2010-12-31,5.0957,5.1835,5.0344,5.1835,21605,0
2011-01-03,5.0874,5.183,5.0438,5.0787,51749,0
2011-01-04,5.0525,5.4527,5.0525,5.3222,111062,0
2011-01-05,5.2522,5.4002,5.183,5.383,51906,0
2011-01-06,5.4002,5.5744,5.392,5.5569,36550,0
2011-01-07,5.5829,5.6788,5.392,5.4002,10375,0
2011-01-10,5.2616,5.2698,5.0438,5.2005,46480,0
2011-01-11,5.1568,5.3222,5.0525,5.3048,23326,0
2011-01-12,5.3131,5.392,5.3048,5.392,7319,0
2011-01-13,5.383,5.5307,5.3396,5.4266,8001,0
2011-01-14,5.4875,5.5656,5.4091,5.4962,4599,0
2011-01-18,5.4352,5.4527,5.3569,5.3656,10088,0
2011-01-19,5.3656,5.383,5.244,5.383,6270,0
2011-01-20,5.383,5.4266,5.3569,5.392,32479,0
2011-01-21,5.4266,5.4352,5.1742,5.2873,81815,0
2011-01-24,5.3481,5.383,5.0438,5.1222,56304,0
2011-01-25,5.0959,5.2961,5.0614,5.0614,25242,0
2011-01-26,5.0438,5.0698,4.8525,4.9134,72698,0
2011-01-27,4.9047,4.9829,4.7828,4.9829,234407,0
2011-01-28,4.9396,4.9829,4.9047,4.9134,25797,0
2011-01-31,4.8853,4.8853,4.71,4.8238,23303,0
2011-02-01,4.7917,4.8612,4.7569,4.7828,70869,0
2011-02-02,4.7917,4.8698,4.6264,4.7047,39949,0
2011-02-03,4.6526,4.7828,4.6351,4.7047,19168,0
2011-02-04,4.6614,4.7569,4.6437,4.696,12183,0
2011-02-07,4.696,4.8525,4.696,4.8263,13525,0
2011-02-08,4.9134,4.9829,4.8612,4.9656,17034,0
2011-02-09,4.9656,5.3569,4.9656,5.1742,23168,0
2011-02-10,5.1655,5.4091,5.1655,5.3131,91572,0
2011-02-11,5.4266,5.4352,5.2265,5.2873,13051,0
2011-02-14,5.3569,5.6092,5.3131,5.392,53566,0
2011-02-15,5.4178,5.4699,5.3741,5.3741,6842,0
2011-02-16,5.4002,5.4699,5.3306,5.4002,6779,0
2011-02-18,5.4266,5.4352,5.3131,5.4178,18298,0
2011-02-22,5.3396,5.4266,5.2351,5.3741,15720,0
2011-02-23,5.3131,5.3481,5.1482,5.1742,15481,0
2011-02-24,5.1395,5.1568,5.0003,5.0003,46666,0
2011-02-25,5.0091,5.1306,5.0091,5.1306,7515,0
2011-02-28,5.1222,5.1568,5.0874,5.1222,8264,0
2011-03-01,5.1306,5.1742,5.1048,5.1048,8077,0
2011-03-02,5.0438,5.1134,4.9656,5.0003,3563,0
2011-03-03,4.9919,5.1742,4.9571,5.1742,25904,0
2011-03-04,5.1395,5.2698,5.0959,5.0959,47967,0
2011-03-07,5.0874,5.1482,4.9571,4.9571,12380,0
2011-03-08,5.0003,5.0874,4.9309,4.9309,22452,0
2011-03-09,4.9396,5.0091,4.9134,5.0003,4295,0
2011-03-10,5.0874,5.2178,4.9656,5.0438,79983,0
2011-03-11,5.0438,5.0438,4.896,4.9743,11782,0
2011-03-14,5.0351,5.0351,4.9571,5.0003,2284,0
2011-03-15,4.9571,5.0787,4.9309,5.0787,39951,0
2011-03-16,5.0438,5.0614,5.0438,5.0614,1360,0
2011-03-17,5.2005,5.2005,5.0525,5.0787,6150,0
2011-03-18,5.0614,5.0698,5.0263,5.0698,1865,0
2011-03-21,5.0787,5.0787,4.7828,4.9221,60206,0
2011-03-22,4.896,5.0698,4.7743,5.0614,27369,0
2011-03-23,4.9481,5.0787,4.9481,5.0438,39661,0
2011-03-24,4.896,5.2178,4.8179,5.2091,50864,0
2011-03-25,5.2522,5.383,5.2178,5.3222,30541,0
2011-03-28,5.3656,5.4266,5.2698,5.3656,61246,0
2011-03-29,5.0959,5.2616,5.0525,5.0614,9887,0
2011-03-30,5.0351,5.1917,5.0003,5.0438,11973,0
2011-03-31,5.0957,5.1397,5.061,5.1308,42077,0
2011-04-01,5.0787,5.0874,5.0351,5.0787,10485,0
2011-04-04,5.0525,5.0698,5.0525,5.0614,5090,0
2011-04-05,5.0787,5.1917,5.0698,5.1048,30004,0
2011-04-06,5.0874,5.183,5.0787,5.183,46070,0
2011-04-07,5.1655,5.1742,5.0874,5.1048,7195,0
2011-04-08,5.0874,5.0874,4.8698,5.0091,19504,0
2011-04-11,5.0091,5.0091,4.8873,4.9309,6111,0
2011-04-12,5.0959,5.0959,4.9309,5.0351,5980,0
2011-04-13,5.0787,5.2178,5.0003,5.0003,19433,0
2011-04-14,5.0263,5.0263,4.9047,4.9221,15121,0
2011-04-15,4.8873,4.8873,4.8005,4.8612,8394,0
2011-04-18,4.8439,4.8612,4.8094,4.8352,4878,0
2011-04-19,4.896,4.9743,4.8873,4.9656,5875,0
2011-04-20,4.9829,5.0959,4.9481,5.0178,5980,0
2011-04-21,4.9829,5.0091,4.8352,4.9829,35058,0
2011-04-25,4.9309,4.9309,4.8873,4.8873,2846,0
2011-04-26,4.8873,4.9396,4.8698,4.8698,10790,0
2011-04-27,4.9047,4.9047,4.7743,4.7828,39263,0
2011-04-28,4.8094,5.1134,4.7396,4.9047,175307,0
2011-04-29,4.9293,5.0872,4.8416,4.9116,126729,0
2011-05-02,4.9047,4.9134,4.8352,4.8787,5780,0
2011-05-03,4.8787,4.9134,4.7221,4.8698,48467,0
2011-05-04,4.9221,5.3131,4.9047,5.2265,262958,0
2011-05-05,5.1306,5.3481,5.0874,5.3048,99869,0
2011-05-06,5.244,5.7308,5.2265,5.6005,77658,0
2011-05-09,5.5656,5.5656,5.2616,5.2616,16222,0
2011-05-10,5.3222,5.3222,5.2091,5.2265,25511,0
2011-05-11,5.4352,6.2528,5.392,5.6263,133110,0
2011-05-12,5.6873,5.7832,5.6092,5.6526,52095,0
2011-05-13,5.8265,5.9918,5.6699,5.6699,20233,0
2011-05-16,5.7397,5.9569,5.7397,5.8961,51635,0
2011-05-17,5.9394,6.0093,5.6092,5.7916,60462,0
2011-05-18,5.7658,5.7832,5.6788,5.7832,16813,0
2011-05-19,5.8178,5.8265,5.6526,5.7134,17936,0
2011-05-20,5.8178,5.8178,5.7308,5.7481,17784,0
2011-05-23,5.7658,5.7658,5.6526,5.7046,11816,0
2011-05-24,5.7046,5.7832,5.6354,5.6614,20836,0
2011-05-25,5.6354,5.6354,5.6263,5.6263,342,0
2011-05-26,5.5397,5.618,5.5397,5.5829,5521,0
2011-05-27,5.5482,5.6526,5.4788,5.4788,19697,0
2011-05-31,5.4675,5.7822,5.4587,5.7032,35878,0
2011-06-01,5.757,6.0873,5.757,5.9831,60519,0
2011-06-02,6.0437,6.0437,5.8788,5.8874,10463,0
2011-06-03,5.8788,5.9831,5.7741,5.9569,19572,0
2011-06-06,5.9394,6.0523,5.7741,5.7741,18689,0
2011-06-07,5.8006,5.9831,5.7916,5.8178,16846,0
2011-06-08,5.7223,5.8006,5.5223,5.6438,14138,0
2011-06-09,5.6961,5.9044,5.6263,5.8092,19687,0
2011-06-10,5.7658,5.8006,5.5656,5.6614,21652,0
2011-06-13,5.6092,5.7481,5.5656,5.7223,7492,0
2011-06-14,5.6699,5.7223,5.6005,5.6092,7085,0
2011-06-15,5.6526,6.0873,5.5135,5.6873,26333,0
2011-06-16,5.5027,5.9039,5.5027,5.7644,22991,0
2011-06-17,5.8526,5.8526,5.8526,5.8526,729,0
2011-06-20,5.7658,5.7658,5.6092,5.6526,7358,0
2011-06-21,5.6354,5.7046,5.6005,5.6263,4140,0
2011-06-22,5.835,6.1221,5.7046,5.835,46228,0
2011-06-23,5.8265,5.9831,5.7916,5.844,17576,0
2011-06-24,5.8701,5.9308,5.8613,5.8961,15970,0
2011-06-27,5.8961,5.8961,5.8006,5.8265,4658,0
2011-06-28,5.835,5.8961,5.8265,5.8961,8625,0
2011-06-29,5.9221,5.9394,5.7832,5.8788,8155,0
2011-06-30,5.8327,5.9291,5.8327,5.8766,10143,0
2011-07-01,5.7741,5.9221,5.7223,5.7832,12424,0
2011-07-05,5.835,5.9308,5.757,5.844,10415,0
2011-07-06,5.7822,5.8082,5.7557,5.8082,2988,0
2011-07-07,5.8874,5.8961,5.8178,5.8178,3912,0
2011-07-08,5.835,5.8961,5.835,5.8961,1264,0
2011-07-11,5.9044,5.9744,5.8613,5.9137,26340,0
2011-07-12,5.9485,6.4353,5.8613,6.1308,68863,0
2011-07-13,6.1656,6.3482,6.1484,6.2438,46874,0
2011-07-14,6.1484,6.1917,6.1484,6.1569,8356,0
2011-07-15,6.1049,6.1134,5.835,5.9308,18491,0
2011-07-18,5.9918,6.1396,5.9221,5.9918,29059,0
2011-07-19,5.9741,7.0048,5.9741,6.4894,117482,0
2011-07-20,6.4093,6.7831,6.4093,6.5831,79510,0
2011-07-21,6.5309,6.5918,6.4786,6.5046,12358,0
2011-07-22,6.5223,6.5831,6.4786,6.5309,3167,0
2011-07-25,6.5309,6.5309,6.3221,6.418,11394,0
2011-07-26,6.3408,6.4371,6.2885,6.4371,8060,0
2011-07-27,6.3916,6.4616,6.2614,6.2614,14508,0
2011-07-28,6.0964,6.3931,6.0524,6.3496,7789,0
2011-07-29,6.3845,6.5332,6.3845,6.5332,52912,0
2011-08-01,6.5223,6.6875,6.5223,6.5656,24933,0
2011-08-02,6.6031,6.6031,6.472,6.5332,22786,0
2011-08-03,6.6092,6.6092,6.418,6.5223,23121,0
2011-08-04,6.5156,6.5332,6.1312,6.2274,26443,0
2011-08-05,6.1308,6.3046,5.5482,6.0006,58198,0
2011-08-08,5.8613,5.8613,5.4875,5.5656,20658,0
2011-08-09,5.5307,5.5569,4.7828,5.1742,92506,0
2011-08-10,5.0091,5.0874,4.4612,4.618,65873,0
2011-08-11,4.7917,5.8613,4.7917,5.8526,177354,0
2011-08-12,6.0352,6.0352,5.5917,5.6699,53510,0
2011-08-15,5.7397,5.7397,5.2265,5.3741,33452,0
2011-08-16,5.4266,5.4614,5.2178,5.3048,18328,0
2011-08-17,5.4178,5.4178,5.2265,5.2616,5129,0
2011-08-18,5.2265,5.4788,4.7917,5.0438,51854,0
2011-08-19,4.8787,5.2265,4.7828,5.1306,40859,0
2011-08-22,5.1048,5.2091,5.0438,5.0959,15450,0
2011-08-23,5.2351,5.2961,5.0614,5.1222,8048,0
2011-08-24,5.0874,5.1222,4.9571,4.9829,19533,0
2011-08-25,5.1134,5.5569,5.1134,5.3656,34394,0
2011-08-26,5.2316,5.5898,5.2316,5.4412,5543,0
2011-08-29,5.4699,5.6614,5.4091,5.5307,3089,0
2011-08-30,5.5223,5.6263,5.3741,5.4266,9181,0
2011-08-31,5.4029,5.4992,5.2451,5.4295,6597,0
2011-09-01,5.4091,5.4352,5.2873,5.2873,4295,0
2011-09-02,4.9116,5.4907,4.9116,4.9558,9479,0
2011-09-06,4.8998,4.9785,4.8998,4.8998,4185,0
2011-09-07,4.9958,5.2055,4.8998,5.1968,21321,0
2011-09-08,5.1358,5.3279,5.1271,5.2491,9291,0
2011-09-09,5.1793,5.319,5.0134,5.0221,12372,0
2011-09-12,5.083,5.223,4.8822,5.0397,32227,0
2011-09-13,5.031,5.1271,4.8998,4.9785,16384,0
2011-09-14,5.1008,5.3452,5.057,5.2055,29211,0
2011-09-15,5.2753,5.3973,5.2316,5.2316,32593,0
2011-09-16,5.3105,5.3279,5.2055,5.2491,16293,0
2011-09-19,5.1271,5.1358,5.1271,5.1271,1206,0
2011-09-20,5.223,5.2405,5.083,5.1617,15627,0
2011-09-21,5.1531,5.2491,5.0221,5.1358,8794,0
2011-09-22,5.1531,5.188,4.8213,5.057,28932,0
2011-09-23,5.0483,5.0483,4.8123,4.9172,42103,0
2011-09-26,4.8299,4.9871,4.8213,4.9785,13744,0
2011-09-27,5.0046,5.057,4.8563,5.0221,22278,0
2011-09-28,5.2055,5.2491,4.8998,4.8998,72668,0
2011-09-29,4.8474,5.1358,4.8474,5.0657,12915,0
2011-09-30,5.065,5.0737,4.9418,4.9682,5079,0
2011-10-03,4.9346,4.9696,4.6113,4.6464,16430,0
2011-10-04,4.594,4.6727,4.3497,4.4105,53529,0
2011-10-05,4.5852,4.5852,4.3845,4.3845,59697,0
2011-10-06,4.4195,4.5767,4.3756,4.4978,53100,0
2011-10-07,4.6028,4.6028,4.367,4.4978,8815,0
2011-10-10,4.594,4.6203,4.3845,4.4541,33302,0
2011-10-11,4.4631,4.629,4.367,4.4716,7106,0
2011-10-12,4.4978,4.6727,4.4716,4.629,19680,0
2011-10-13,4.6203,4.6553,4.5589,4.629,24321,0
2011-10-14,4.6377,4.6727,4.5071,4.6727,13416,0
2011-10-17,4.5506,4.6815,4.5329,4.629,17505,0
2011-10-18,4.4978,4.7689,4.4978,4.7337,23469,0
2011-10-19,4.6464,4.7689,4.629,4.7162,17325,0
2011-10-20,4.7162,4.8998,4.6464,4.8385,9600,0
2011-10-21,4.9172,5.1443,4.9172,5.0134,23882,0
2011-10-24,5.083,5.3716,5.083,5.3716,53224,0
2011-10-25,5.061,5.5432,5.0344,5.5168,27020,0
2011-10-26,5.7822,5.8082,5.5636,5.607,52328,0
2011-10-27,5.5112,5.6337,5.3802,5.4675,15623,0
2011-10-28,5.3452,5.5027,5.319,5.354,8421,0
2011-10-31,5.6814,5.6814,5.1617,5.2412,20446,0
2011-11-01,5.2451,5.2451,5.0344,5.1572,26242,0
2011-11-02,5.2927,5.3452,5.2405,5.3452,3828,0
2011-11-03,5.3679,5.3679,5.2363,5.2363,8962,0
2011-11-04,5.2363,5.2363,5.1923,5.2363,14503,0
2011-11-07,5.2142,5.2316,5.0221,5.1443,7214,0
2011-11-08,5.1358,5.2405,5.0397,5.2405,6596,0
2011-11-09,5.2363,5.3324,5.2363,5.3151,12766,0
2011-11-10,5.2098,5.6659,5.0872,5.4029,112095,0
2011-11-11,5.4412,5.6682,5.4412,5.5898,33749,0
2011-11-14,5.5112,5.6244,5.4412,5.4587,40220,0
2011-11-15,5.4502,5.4587,5.3716,5.4412,53040,0
2011-11-16,5.389,5.4412,5.3716,5.3716,34509,0
2011-11-17,5.3716,5.4766,5.3716,5.4151,61075,0
2011-11-18,5.4936,5.4936,5.3973,5.4236,12177,0
2011-11-21,5.3716,5.4236,5.2666,5.4236,23474,0
2011-11-22,5.3716,5.4326,5.2405,5.2405,108420,0
2011-11-23,5.2405,5.3716,5.0657,5.2927,32658,0
2011-11-25,5.0256,5.3416,5.0256,5.2098,6526,0
2011-11-28,5.2405,5.4587,5.1271,5.4502,28222,0
2011-11-29,5.4151,5.4502,5.2491,5.3279,33947,0
2011-11-30,5.4427,5.4427,5.3011,5.3011,16235,0
2011-12-01,5.4063,5.4063,5.2927,5.3279,11304,0
2011-12-02,5.3238,5.4118,5.2889,5.3238,25113,0
2011-12-05,5.4118,5.4468,5.3065,5.3679,24840,0
2011-12-06,5.4029,5.4029,5.2801,5.3679,5851,0
2011-12-07,5.4554,5.4554,5.3589,5.4118,63148,0
2011-12-08,5.4118,5.4118,5.3151,5.3238,16103,0
2011-12-09,5.2889,5.3679,5.2098,5.2975,4007,0
2011-12-12,5.1835,5.2889,5.1835,5.2013,7545,0
2011-12-13,5.2536,5.2889,5.1222,5.2451,10715,0
2011-12-14,5.1923,5.2801,5.1047,5.2275,5985,0
2011-12-15,5.2536,5.2712,5.0169,5.0169,69014,0
2011-12-16,5.0169,5.0872,4.8416,4.9993,31559,0
2011-12-19,5.061,5.1222,4.9818,5.0081,36922,0
2011-12-20,5.0081,5.0256,4.8065,4.8678,17769,0
2011-12-21,4.789,4.9207,4.6221,4.8238,33268,0
2011-12-22,4.9818,5.0872,4.7715,5.0434,7980,0
2011-12-23,5.061,5.1572,4.9467,5.1486,12265,0
2011-12-27,5.0872,5.2451,5.0344,5.1222,27374,0
2011-12-28,5.0957,5.2098,4.9993,5.0169,10121,0
2011-12-29,5.1047,5.1047,4.9293,4.9907,11805,0
2011-12-30,5.0354,5.0354,4.8232,4.8675,5247,0
2012-01-03,4.8678,5.1222,4.789,4.9116,32611,0
2012-01-04,4.9818,5.0521,4.9116,4.9293,10543,0
2012-01-05,4.9818,5.0434,4.9729,5.0434,684,0
2012-01-06,4.9907,5.0434,4.9558,5.0434,10325,0
2012-01-09,5.0434,5.166,5.0434,5.0872,11419,0
2012-01-10,5.0957,5.2013,5.0957,5.1923,7698,0
2012-01-11,5.1747,5.394,5.1747,5.2275,33998,0
2012-01-12,5.2451,5.3503,5.2186,5.3503,11599,0
2012-01-13,5.3065,5.4029,5.2186,5.4029,20626,0
2012-01-17,5.3466,5.391,5.3466,5.3466,469,0
2012-01-18,5.3503,5.3763,5.2186,5.2975,16986,0
2012-01-19,5.2889,5.2975,5.2536,5.2975,22500,0
2012-01-20,5.2626,5.3324,5.2626,5.3324,14483,0
2012-01-23,5.3324,5.3324,5.2975,5.3324,4811,0
2012-01-24,5.3324,5.3416,5.2451,5.3324,11888,0
2012-01-25,5.2801,5.5607,5.2186,5.5607,177749,0
2012-01-26,5.5341,5.6923,5.3679,5.5782,62028,0
2012-01-27,5.5341,5.701,5.4817,5.701,33820,0
2012-01-30,5.596,5.596,5.4817,5.5871,38190,0
2012-01-31,5.6285,5.6285,5.3994,5.5759,15526,0
2012-02-01,5.6134,5.6485,5.5696,5.5696,5037,0
2012-02-02,5.5432,5.5696,5.5259,5.5696,3913,0
2012-02-03,5.6833,5.8239,5.5519,5.6134,23690,0
2012-02-06,5.6396,5.745,5.6134,5.6659,10206,0
2012-02-07,5.8149,5.8588,5.6221,5.7802,25324,0
2012-02-08,5.7709,6.0957,5.7709,6.0957,34442,0
2012-02-09,6.1043,6.2277,5.7958,5.8225,33520,0
2012-02-10,5.8588,5.8766,5.7888,5.7888,3362,0
2012-02-13,5.8501,6.0781,5.7888,5.9028,50696,0
2012-02-14,6.008,6.2448,5.9906,6.0609,40523,0
2012-02-15,5.8588,6.1221,5.8501,6.1133,33918,0
2012-02-16,5.885,6.201,5.885,6.1046,32415,0
2012-02-17,6.0432,6.1659,6.0254,6.1307,10386,0
2012-02-21,6.1745,6.2623,6.1307,6.236,45790,0
2012-02-22,6.2713,6.2976,6.0869,6.1836,20755,0
2012-02-23,6.2096,6.3237,6.2096,6.2888,15735,0
2012-02-24,6.298,6.351,6.2803,6.2894,30602,0
2012-02-27,6.2976,6.3501,6.2797,6.3153,12370,0
2012-02-28,6.3153,6.3589,6.201,6.201,20772,0
2012-02-29,6.2923,6.3543,6.1596,6.2746,13538,0
2012-03-01,6.3237,6.4113,6.2448,6.3501,12625,0
2012-03-02,6.3772,6.4038,6.2098,6.298,8599,0
2012-03-05,6.2274,6.3153,6.0517,6.0957,51762,0
2012-03-06,6.1043,6.1922,6.0604,6.1043,17791,0
2012-03-07,6.1395,6.351,6.0955,6.3159,24372,0
2012-03-08,6.4478,6.5798,6.0513,6.4917,92101,0
2012-03-09,6.5798,7.1966,6.5798,6.9586,112390,0
2012-03-12,6.9323,7.5401,6.6768,7.5225,109786,0
2012-03-13,7.4959,7.5401,7.3551,7.4254,103986,0
2012-03-14,7.4518,7.4518,6.6682,7.2317,115899,0
2012-03-15,7.1525,7.3638,6.844,7.1966,69207,0
2012-03-16,7.1877,7.6191,7.0643,7.3991,133592,0
2012-03-19,7.3112,7.4871,7.2668,7.4695,58490,0
2012-03-20,7.3991,7.4609,7.3287,7.4166,37291,0
2012-03-21,7.408,7.4609,7.3551,7.3638,19731,0
2012-03-22,7.3991,7.3991,7.1085,7.3021,17508,0
2012-03-23,7.1877,7.223,7.1614,7.1877,4428,0
2012-03-26,7.3021,7.3727,6.7914,7.0026,96036,0
2012-03-27,6.9586,6.9586,6.6062,6.7914,49570,0
2012-03-28,6.844,6.8528,6.6239,6.7738,25332,0
2012-03-29,6.8354,6.9237,6.6062,6.8619,35564,0
2012-03-30,6.956,6.9824,6.8056,6.8235,16150,0
2012-04-02,6.8883,7.2848,6.8794,7.2668,72063,0
2012-04-03,7.3374,7.3463,7.2052,7.3197,22254,0
2012-04-04,7.2141,7.2759,7.1877,7.2317,22390,0
2012-04-05,7.2582,7.3374,7.1966,7.2668,16527,0
2012-04-09,7.0734,7.3112,6.8883,7.1966,52431,0
2012-04-10,7.2668,7.2668,7.1438,7.2582,13991,0
2012-04-11,7.2582,7.3112,7.1966,7.2848,45689,0
2012-04-12,7.2405,7.3374,7.2405,7.3287,60994,0
2012-04-13,7.2494,7.2668,7.1085,7.2317,42315,0
2012-04-16,7.1614,7.3287,7.1614,7.2935,25645,0
2012-04-17,7.2668,7.2668,7.2052,7.2668,48923,0
2012-04-18,7.2759,7.3374,7.2317,7.2759,15097,0
2012-04-19,7.2759,7.2759,7.2141,7.2405,13649,0
2012-04-20,7.2668,7.3112,7.1261,7.2848,25672,0
2012-04-23,7.2759,7.3551,7.0555,7.3551,43471,0
2012-04-24,7.3551,7.3551,7.3112,7.3551,27414,0
2012-04-25,7.3727,7.3727,7.0734,7.1789,88892,0
2012-04-26,7.2405,7.2935,7.0908,7.2935,43004,0
2012-04-27,7.2317,7.2668,7.1348,7.1348,71583,0
2012-04-30,7.1153,7.2393,7.0443,7.2215,52514,0
2012-05-01,7.2052,7.2317,7.1348,7.1789,56045,0
2012-05-02,7.2494,7.2494,7.1438,7.1966,74677,0
2012-05-03,7.1789,7.2494,6.985,7.038,55189,0
2012-05-04,7.0467,7.0643,6.5096,6.6415,103657,0
2012-05-07,6.6856,6.9146,6.4389,6.8354,26784,0
2012-05-08,6.7562,6.8264,6.3421,6.5975,57683,0
2012-05-09,6.4038,6.6856,6.3067,6.659,40816,0
2012-05-10,7.1242,7.1242,6.6374,6.7703,25961,0
2012-05-11,6.6943,6.7824,6.5007,6.5798,34425,0
2012-05-14,6.4741,6.5358,6.2452,6.2803,32299,0
2012-05-15,6.1659,6.4389,6.1659,6.2277,66975,0
2012-05-16,6.3421,6.5975,6.3333,6.3421,61195,0
2012-05-17,6.3067,6.4564,6.2012,6.2628,34888,0
2012-05-18,6.3333,6.5181,6.2628,6.4564,49699,0
2012-05-21,6.5096,6.5358,6.1745,6.2452,65163,0
2012-05-22,6.1922,6.2803,6.0162,6.2012,33723,0
2012-05-23,6.1745,6.2188,6.0513,6.2012,36850,0
2012-05-24,6.2452,6.298,5.9985,6.2012,34246,0
2012-05-25,6.1395,6.3684,6.0248,6.298,22679,0
2012-05-29,6.3597,6.3862,6.0687,6.3772,52345,0
2012-05-30,6.2803,6.3597,6.2188,6.3244,25763,0
2012-05-31,6.3896,6.3896,6.1949,6.239,27557,0
2012-06-01,6.239,6.2746,6.1596,6.2305,27062,0
2012-06-04,6.2012,6.2628,6.1305,6.1922,32012,0
2012-06-05,6.2746,6.3011,6.2214,6.239,17193,0
2012-06-06,6.2746,6.5578,6.2746,6.4427,24657,0
2012-06-07,6.4161,6.5667,6.3099,6.5045,29442,0
2012-06-08,6.5312,6.6374,6.4427,6.5667,102122,0
2012-06-11,6.6374,6.6374,6.3718,6.5045,57894,0
2012-06-12,6.4605,6.7348,6.4605,6.5932,57611,0
2012-06-13,6.5578,6.8587,6.5578,6.7526,57010,0
2012-06-14,6.717,7.0798,6.655,6.8764,104272,0
2012-06-15,6.8407,6.8587,6.7526,6.8501,108292,0
2012-06-18,6.8056,6.8145,6.6464,6.7879,40142,0
2012-06-19,6.7703,7.1772,6.6995,7.1507,53640,0
2012-06-20,7.2037,7.2393,7.0001,7.1772,91911,0
2012-06-21,7.142,7.2126,6.6285,6.8322,85034,0
2012-06-22,6.8764,6.9029,6.4516,6.4605,1184556,0
2012-06-25,6.5224,6.6727,6.2923,6.5578,109797,0
2012-06-26,6.5932,6.7703,6.3808,6.4161,50672,0
2012-06-27,6.3896,6.6642,6.3896,6.5489,107413,0
2012-06-28,6.5135,6.6995,6.4072,6.6464,81822,0
2012-06-29,6.779,7.0266,6.779,6.9914,92817,0
2012-07-02,6.9738,7.0798,6.9029,7.0711,49274,0
2012-07-03,7.1064,7.1683,7.0357,7.1683,37108,0
2012-07-05,7.0887,7.1242,6.8056,6.8587,105441,0
2012-07-06,6.7968,6.894,6.5932,6.6995,104333,0
2012-07-09,6.8852,7.0443,6.7259,6.9646,68656,0
2012-07-10,7.0443,7.0711,6.8322,6.9206,33631,0
2012-07-11,6.9206,7.0976,6.8407,7.0001,254248,0
2012-07-12,6.9382,7.2393,6.8587,7.2215,49651,0
2012-07-13,7.2569,7.2569,7.142,7.2037,57234,0
2012-07-16,7.1507,7.2569,7.1507,7.2126,52318,0
2012-07-17,7.2569,7.2749,7.1772,7.2037,23927,0
2012-07-18,7.1153,7.2302,7.1153,7.2215,41736,0
2012-07-19,7.2215,7.3011,7.018,7.2749,93169,0
2012-07-20,7.2655,7.3011,7.1772,7.2302,46747,0
2012-07-23,7.1507,7.1594,6.9472,6.9472,25967,0
2012-07-24,6.9914,6.9914,6.8145,6.9206,17668,0
2012-07-25,6.9738,7.1153,6.8587,7.0976,55951,0
2012-07-26,7.2126,7.2126,6.9914,7.0711,263796,0
2012-07-27,7.0798,7.0798,7.0001,7.0711,31058,0
2012-07-30,7.0976,7.0976,7.0443,7.0798,19286,0
2012-07-31,7.0798,7.0887,6.9472,7.0798,56754,0
2012-08-01,7.0266,7.0976,6.894,6.9914,38393,0
2012-08-02,6.9918,7.0798,6.9029,7.0354,17672,0
2012-08-03,7.0976,7.0976,7.0266,7.0976,22370,0
2012-08-06,7.0798,7.0976,7.0443,7.0623,50772,0
2012-08-07,7.0798,7.0798,6.8145,6.9738,83558,0
2012-08-08,6.9472,7.0711,6.9429,7.0534,29662,0
2012-08-09,6.9914,7.4064,6.9914,7.2836,72271,0
2012-08-10,7.3102,7.3807,6.9116,7.2569,323907,0
2012-08-13,7.2126,7.3186,7.1153,7.1594,52052,0
2012-08-14,7.2126,7.3453,7.2126,7.3364,30259,0
2012-08-15,7.3011,7.9562,7.3011,7.9562,144964,0
2012-08-16,7.9562,8.3454,7.7615,8.2742,154988,0
2012-08-17,8.2742,8.2742,8.0001,8.1155,80989,0
2012-08-20,8.08,8.1861,7.8408,8.1155,118006,0
2012-08-21,8.1419,8.1419,7.965,8.018,42569,0
2012-08-22,8.018,8.1506,8.018,8.1064,28205,0
2012-08-23,8.1243,8.1419,8.0048,8.1064,35026,0
2012-08-24,8.0803,8.2393,7.9032,8.2393,27972,0
2012-08-27,8.2216,8.6286,8.1419,8.2304,78795,0
2012-08-28,8.2304,8.3099,8.1155,8.1682,50914,0
2012-08-29,8.2037,8.2037,7.8943,8.0359,97795,0
2012-08-30,7.9826,8.1064,7.9383,8.0711,58848,0
2012-08-31,8.1332,8.4073,8.1332,8.3897,29889,0
2012-09-04,8.4073,8.6731,8.3323,8.6549,38820,0
2012-09-05,8.6197,8.7617,8.5226,8.6731,131715,0
2012-09-06,8.7168,8.7441,8.2742,8.4427,140712,0
2012-09-07,8.4958,8.4958,7.9914,8.1682,80516,0
2012-09-10,8.1771,8.3985,8.018,8.2484,42307,0
2012-09-11,8.2482,8.3985,8.0001,8.3897,26363,0
2012-09-12,8.2962,8.4752,8.2962,8.4208,30812,0
2012-09-13,8.3942,8.6697,8.3674,8.6165,64737,0
2012-09-14,8.6968,8.8568,8.6431,8.7498,58869,0
2012-09-17,8.6876,8.7498,8.6697,8.7405,26318,0
2012-09-18,8.6968,8.7498,8.6342,8.6784,34438,0
2012-09-19,8.6697,8.7405,8.5096,8.5274,40926,0
2012-09-20,8.403,8.652,8.1376,8.652,58555,0
2012-09-21,8.8379,9.0515,8.8285,8.9183,116138,0
2012-09-24,8.9545,9.0258,8.8996,8.9638,27014,0
2012-09-25,9.0258,9.0686,8.7139,8.7588,54314,0
2012-09-26,8.7588,8.7682,8.4476,8.5365,60775,0
2012-09-27,8.5365,8.9496,8.501,8.909,39203,0
2012-09-28,8.9366,9.043,8.6613,8.6876,27687,0
2012-10-01,8.7498,8.8037,8.1719,8.3942,77017,0
2012-10-02,8.4384,8.5454,8.403,8.4208,25275,0
2012-10-03,8.3674,8.6027,8.3052,8.4565,20142,0
2012-10-04,8.5096,8.5896,8.3585,8.5365,32094,0
2012-10-05,8.5454,8.6697,8.4477,8.5986,17768,0
2012-10-08,8.5187,8.7588,8.3143,8.7051,29302,0
2012-10-09,8.7322,8.7322,8.3765,8.3942,33534,0
2012-10-10,8.3765,8.4476,8.2252,8.2784,20313,0
2012-10-11,8.3229,8.795,8.3229,8.5274,18257,0
2012-10-12,8.501,8.5274,8.3229,8.4298,9010,0
2012-10-15,8.4476,8.4919,8.243,8.4384,22184,0
2012-10-16,8.4476,8.4476,8.3229,8.403,14667,0
2012-10-17,8.4119,8.5096,8.4046,8.501,6353,0
2012-10-18,8.4919,8.7773,8.4919,8.7322,28001,0
2012-10-19,8.6342,8.6613,8.154,8.154,30185,0
2012-10-22,8.154,8.3143,8.1452,8.2697,24204,0
2012-10-23,8.234,8.3407,8.2252,8.2607,22162,0
2012-10-24,8.2607,8.3942,8.191,8.2784,14704,0
2012-10-25,8.2607,8.4298,8.1895,8.2784,39041,0
2012-10-26,8.2517,8.2607,7.816,8.0117,22221,0
2012-10-31,7.9493,8.2076,7.7806,7.8696,37860,0
2012-11-01,7.8963,7.9939,7.7806,7.9225,32208,0
2012-11-02,7.9225,8.0473,7.8856,7.9762,21762,0
2012-11-05,7.9762,8.5365,7.9183,8.4919,43926,0
2012-11-06,8.5632,8.9272,8.0117,8.332,97193,0
2012-11-07,8.3765,8.8828,8.0117,8.8037,60748,0
2012-11-08,8.8828,8.9807,8.7682,8.8285,43209,0
2012-11-09,8.7322,8.8828,8.4565,8.7773,25939,0
2012-11-12,8.7588,8.9807,8.0117,8.9638,29795,0
2012-11-13,8.8921,8.9732,8.3505,8.5811,58555,0
2012-11-14,8.4919,8.8037,8.234,8.2697,22804,0
2012-11-15,8.234,8.7588,8.234,8.5632,12924,0
2012-11-16,8.4919,8.5096,8.243,8.3407,27665,0
2012-11-19,8.3765,8.6613,8.332,8.4476,16776,0
2012-11-20,8.1806,8.3851,8.154,8.3143,12525,0
2012-11-21,8.3851,8.4476,8.2252,8.332,13945,0
2012-11-23,8.3496,8.6074,8.332,8.5541,6826,0
2012-11-26,8.5986,8.5986,8.3052,8.4653,18566,0
2012-11-27,8.4119,8.6075,8.4119,8.5274,9028,0
2012-11-28,8.4831,8.5096,8.3243,8.5096,2025,0
2012-11-29,8.6431,8.652,8.501,8.5719,13540,0
2012-11-30,8.5096,8.5811,8.2607,8.2875,15432,0
2012-12-03,8.2784,8.4918,8.163,8.2607,16188,0
2012-12-04,8.2252,8.3229,8.1452,8.2875,29619,0
2012-12-05,8.3942,8.3942,8.1895,8.1895,43066,0
2012-12-06,8.1985,8.3851,8.1985,8.3674,11059,0
2012-12-07,8.3229,8.4208,8.1095,8.3052,19920,0
2012-12-10,8.332,8.3407,7.7983,8.332,45770,0
2012-12-11,8.2962,8.3407,8.1007,8.2784,36790,0
2012-12-12,8.3186,8.3364,8.2024,8.3008,16026,0
2012-12-13,8.283,8.3813,8.2302,8.3276,21125,0
2012-12-14,8.3276,8.3902,8.292,8.3456,22886,0
2012-12-17,8.3456,8.4351,8.2666,8.399,25547,0
2012-12-18,8.3276,8.4081,8.2294,8.3186,36719,0
2012-12-19,8.3364,8.5243,8.3364,8.5243,20451,0
2012-12-20,8.5155,8.7386,8.5155,8.7296,24084,0
2012-12-21,8.6669,8.9253,8.56,8.7202,110493,0
2012-12-24,8.7296,8.811,8.685,8.7202,8283,0
2012-12-26,8.7931,8.9253,8.6404,8.8903,39944,0
2012-12-27,8.881,8.881,8.7386,8.7931,11480,0
2012-12-28,8.7839,8.8333,8.5332,8.5777,13959,0
2012-12-31,8.6758,8.8996,8.5554,8.8903,25221,0
2013-01-02,8.9346,9.0336,8.9128,9.008,55466,0
2013-01-03,9.0249,9.3196,8.9714,9.0686,30155,0
2013-01-04,8.9174,9.3108,8.9174,9.3011,60197,0
2013-01-07,9.3372,9.4619,9.2971,9.3627,40163,0
2013-01-08,9.3284,9.4263,9.2825,9.3815,19248,0
2013-01-09,9.3815,9.3815,9.3284,9.3725,22903,0
2013-01-10,9.3627,9.453,9.2493,9.3011,51904,0
2013-01-11,9.346,9.713,9.3284,9.625,28880,0
2013-01-14,9.625,9.8,9.4451,9.729,40620,0
2013-01-15,9.783,9.988,9.3637,9.596,106534,0
2013-01-16,9.606,9.759,8.8644,9.0506,170575,0
2013-01-17,9.1052,9.2757,9.0713,9.2678,45000,0
2013-01-18,9.2825,9.684,9.2678,9.651,32691,0
2013-01-22,9.694,9.973,9.694,9.918,52001,0
2013-01-23,9.883,10.043,9.856,9.928,67425,0
2013-01-24,9.981,9.981,9.4173,9.551,78897,0
2013-01-25,9.606,9.684,9.4719,9.642,33144,0
2013-01-28,9.732,9.791,9.587,9.74,49439,0
2013-01-29,9.704,9.704,9.577,9.616,32893,0
2013-01-30,9.606,9.759,9.587,9.633,27868,0
2013-01-31,9.606,9.891,9.587,9.883,19318,0
2013-02-01,9.768,9.955,9.768,9.928,37031,0
2013-02-04,9.918,9.955,9.856,9.856,31644,0
2013-02-05,9.909,9.981,9.809,9.918,94320,0
2013-02-06,9.937,9.973,9.596,9.732,19215,0
2013-02-07,9.732,9.791,9.517,9.541,27619,0
2013-02-08,9.587,9.732,9.587,9.723,13495,0
2013-02-11,9.776,9.809,9.517,9.759,19074,0
2013-02-12,9.675,9.8,9.659,9.713,9208,0
2013-02-13,9.74,9.74,9.534,9.704,12357,0
2013-02-14,9.704,9.757,9.561,9.577,4955,0
2013-02-15,9.651,9.684,9.4719,9.517,21133,0
2013-02-19,9.551,9.694,9.1675,9.684,90551,0
2013-02-20,9.694,9.918,9.529,9.694,53063,0
2013-02-21,9.759,9.865,9.346,9.659,22516,0
2013-02-22,9.684,9.749,9.408,9.74,18009,0
2013-02-25,9.776,9.847,9.4887,9.4986,19576,0
2013-02-26,9.517,9.517,9.3352,9.3559,7657,0
2013-02-27,9.2757,9.4808,9.2405,9.4352,16817,0
2013-02-28,9.4352,9.723,9.3883,9.651,18859,0
2013-03-01,9.651,9.827,9.596,9.827,14004,0
2013-03-04,9.827,10.275,9.818,10.249,63548,0
2013-03-05,10.275,10.945,10.275,10.694,67501,0
2013-03-06,10.694,10.918,10.624,10.864,36226,0
2013-03-07,10.293,10.652,10.285,10.542,83470,0
2013-03-08,10.57,11.035,10.542,10.89,44258,0
2013-03-11,11.116,11.457,11.035,11.277,44190,0
2013-03-12,11.465,11.607,11.339,11.382,22626,0
2013-03-13,11.356,11.598,11.295,11.598,33125,0
2013-03-14,11.571,11.661,11.528,11.661,28833,0
2013-03-15,11.661,11.661,11.562,11.644,50740,0
2013-03-18,11.365,11.867,11.365,11.732,25866,0
2013-03-19,11.661,11.876,11.635,11.706,30265,0
2013-03-20,11.787,12.199,11.732,12.116,29631,0
2013-03-21,12.083,12.116,11.733,11.975,52116,0
2013-03-22,11.849,12.846,11.831,12.486,146986,0
2013-03-25,12.486,12.486,11.229,11.589,272868,0
2013-03-26,11.661,11.661,10.935,10.953,100993,0
2013-03-27,10.943,11.158,10.771,10.996,76797,0
2013-03-28,11.079,11.742,10.878,11.598,73021,0
2013-04-01,11.661,11.822,10.855,10.935,86157,0
2013-04-02,11.05,11.562,10.878,10.925,93172,0
2013-04-03,11.024,11.04,10.763,10.888,56008,0
2013-04-04,10.953,11.175,10.529,10.719,72611,0
2013-04-05,10.449,10.745,10.407,10.7,30500,0
2013-04-08,10.63,10.878,10.468,10.771,53148,0
2013-04-09,10.763,10.763,10.371,10.422,66453,0
2013-04-10,10.298,11.142,10.109,11.079,32741,0
2013-04-11,11.032,11.489,11.032,11.203,32502,0
2013-04-12,11.079,11.088,10.565,10.738,62398,0
2013-04-15,10.738,10.841,10.407,10.487,97332,0
2013-04-16,10.63,10.63,10.353,10.538,33456,0
2013-04-17,10.459,10.475,9.644,9.867,43769,0
2013-04-18,9.85,10.056,9.85,9.948,31734,0
2013-04-19,9.93,10.056,9.83,9.974,23905,0
2013-04-22,10.047,10.745,9.3627,9.742,265028,0
2013-04-23,9.83,10.109,9.554,10.09,118995,0
2013-04-24,10.056,10.362,10.028,10.118,68014,0
2013-04-25,10.109,10.754,10.01,10.585,193682,0
2013-04-26,10.585,10.7,10.199,10.244,68030,0
2013-04-29,10.333,10.565,10.279,10.502,76350,0
2013-04-30,10.468,10.781,10.387,10.413,107056,0
2013-05-01,10.413,10.438,10.099,10.208,103598,0
2013-05-02,10.225,10.846,10.225,10.781,96721,0
2013-05-03,10.79,10.935,10.738,10.8,154551,0
2013-05-06,10.763,10.837,10.387,10.81,112515,0
2013-05-07,10.81,11.014,10.719,10.943,96604,0
2013-05-08,10.962,11.04,10.638,11.032,55717,0
2013-05-09,11.032,11.48,11.032,11.381,140870,0
2013-05-10,11.427,11.571,11.194,11.373,91983,0
2013-05-13,11.33,11.661,11.184,11.589,78852,0
2013-05-14,11.589,11.635,11.401,11.48,60809,0
2013-05-15,11.427,11.467,11.133,11.267,52891,0
2013-05-16,11.142,11.267,11.006,11.114,67593,0
2013-05-17,11.114,11.142,11.015,11.05,35704,0
2013-05-20,10.996,11.133,10.888,11.015,100073,0
2013-05-21,11.05,11.215,10.943,11.088,52615,0
2013-05-22,11.088,11.175,10.771,10.81,82434,0
2013-05-23,10.604,11.123,10.604,11.105,38008,0
2013-05-24,11.088,11.165,10.745,10.855,69101,0
2013-05-28,10.98,11.088,10.771,11.006,45326,0
2013-05-29,10.925,11.036,10.745,10.98,28424,0
2013-05-30,10.996,11.079,10.878,10.98,27298,0
2013-05-31,10.96,11.03,10.741,10.825,28970,0
2013-06-03,10.828,10.828,10.459,10.8,89683,0
2013-06-04,10.763,10.907,10.558,10.691,60781,0
2013-06-05,10.7,10.7,10.432,10.502,78616,0
2013-06-06,10.538,10.638,10.468,10.638,36714,0
2013-06-07,10.565,10.988,10.565,10.81,28350,0
2013-06-10,10.82,10.897,10.63,10.738,112844,0
2013-06-11,10.674,10.855,10.613,10.771,36445,0
2013-06-12,10.771,10.888,10.738,10.82,19059,0
2013-06-13,10.81,10.855,10.753,10.855,25982,0
2013-06-14,10.81,10.846,10.719,10.729,35516,0
2013-06-17,10.771,11.107,10.753,10.989,121454,0
2013-06-18,11.223,11.26,11.033,11.26,81834,0
2013-06-19,11.223,11.349,11.213,11.26,60220,0
2013-06-20,11.116,11.213,10.943,11.041,51680,0
2013-06-21,11.089,11.167,11.033,11.07,77338,0
2013-06-24,11.213,11.421,11.041,11.143,95498,0
2013-06-25,11.421,11.421,11.033,11.278,76125,0
2013-06-26,11.241,11.269,11.033,11.25,42568,0
2013-06-27,11.349,11.349,11.134,11.331,77206,0
2013-06-28,11.25,11.366,10.953,11.08,446824,0
2013-07-01,11.204,11.403,10.846,11.255,57892,0
2013-07-02,11.213,11.366,11.172,11.296,87845,0
2013-07-03,11.223,11.402,11.16,11.296,33786,0
2013-07-05,11.459,11.531,11.296,11.521,85009,0
2013-07-08,11.501,12.025,11.459,11.989,132952,0
2013-07-09,11.989,12.068,11.782,12.043,101194,0
2013-07-10,12.015,12.339,11.899,12.267,162422,0
2013-07-11,12.413,12.413,12.17,12.25,129208,0
2013-07-12,12.205,12.259,11.889,12.063,86728,0
2013-07-15,12.17,12.267,12.133,12.205,35907,0
2013-07-16,12.214,12.241,11.936,11.945,64486,0
2013-07-17,12.025,12.231,11.997,12.214,111776,0
2013-07-18,12.296,12.33,12.205,12.25,39432,0
2013-07-19,12.205,12.291,12.178,12.25,24657,0
2013-07-22,12.321,12.321,12.142,12.197,61159,0
2013-07-23,12.277,12.277,12.103,12.152,25083,0
2013-07-24,12.231,12.231,12.161,12.188,15156,0
2013-07-25,12.197,12.197,12.053,12.161,46712,0
2013-07-26,12.103,12.133,11.835,12.103,39299,0
2013-07-29,12.113,12.189,11.799,12.072,104780,0
2013-07-30,12.113,12.152,11.889,12.113,17632,0
2013-07-31,12.178,12.231,12.015,12.034,103357,0
2013-08-01,12.113,12.249,11.927,12.123,168696,0
2013-08-02,12.034,12.189,12.034,12.133,77995,0
2013-08-05,12.161,12.321,12.113,12.25,82214,0
2013-08-06,12.197,12.197,12.005,12.034,71564,0
2013-08-07,11.979,12.072,11.889,11.945,68413,0
2013-08-08,12.231,12.231,11.592,11.611,234811,0
2013-08-09,12.005,12.005,11.44,11.492,78511,0
2013-08-12,11.459,12.113,11.459,12.025,84049,0
2013-08-13,12.161,12.161,11.501,12.005,134862,0
2013-08-14,11.879,11.952,11.62,11.718,121992,0
2013-08-15,11.69,11.69,11.269,11.349,111932,0
2013-08-16,11.287,11.411,11.041,11.177,138863,0
2013-08-19,11.116,11.143,10.673,10.681,192255,0
2013-08-20,10.719,10.953,10.638,10.888,154134,0
2013-08-21,10.855,10.943,10.658,10.79,129517,0
2013-08-22,10.863,11.278,10.79,11.167,90421,0
2013-08-23,11.223,11.306,11.041,11.287,316236,0
2013-08-26,11.26,11.871,11.116,11.818,339314,0
2013-08-27,11.7,11.908,11.349,11.459,299205,0
2013-08-28,11.474,11.655,11.331,11.556,95508,0
2013-08-29,11.556,11.884,11.531,11.611,73075,0
2013-08-30,11.639,12.072,11.385,11.997,142623,0
2013-09-03,12.233,12.332,11.374,11.71,184871,0
2013-09-04,11.718,12.214,11.71,11.835,160900,0
2013-09-05,11.79,12.114,11.69,11.962,346190,0
2013-09-06,11.961,12.113,11.565,11.718,137915,0
2013-09-09,11.728,12.296,11.601,12.205,178691,0
2013-09-10,12.296,12.367,11.757,11.827,131376,0
2013-09-11,11.757,12.087,11.601,11.835,118352,0
2013-09-12,11.835,12.025,11.582,11.831,77877,0
2013-09-13,11.889,12.025,11.756,11.936,61588,0
2013-09-16,12.044,12.167,11.646,11.68,81584,0
2013-09-17,11.7,11.844,11.582,11.764,89613,0
2013-09-18,11.799,11.899,11.573,11.619,204699,0
2013-09-19,11.646,11.808,11.6,11.7,132361,0
2013-09-20,11.664,11.927,11.6,11.799,135817,0
2013-09-23,11.808,11.811,11.619,11.746,56071,0
2013-09-24,11.727,11.79,11.6,11.664,58174,0
2013-09-25,11.756,11.936,11.659,11.68,65923,0
2013-09-26,11.671,11.756,11.546,11.746,73327,0
2013-09-27,11.671,11.936,11.628,11.917,118606,0
2013-09-30,11.863,12.802,11.818,12.73,329264,0
2013-10-01,12.768,13.022,12.613,12.676,169103,0
2013-10-02,12.676,13.391,12.575,13.344,194433,0
2013-10-03,13.344,13.382,12.985,13.081,116018,0
2013-10-04,13.047,13.648,13.047,13.598,123981,0
2013-10-07,13.542,13.598,13.091,13.147,99426,0
2013-10-08,13.111,13.426,12.821,13.038,130616,0
2013-10-09,13.081,13.2,12.892,13.091,92410,0
2013-10-10,13.275,13.978,13.181,13.834,211596,0
2013-10-11,13.834,14.133,13.744,14.125,68791,0
2013-10-14,14.098,14.966,13.726,14.866,201957,0
2013-10-15,14.907,15.236,14.692,15.062,241305,0
2013-10-16,15.154,16.032,15.154,15.798,474358,0
2013-10-17,16.049,16.865,15.832,16.764,524679,0
2013-10-18,16.873,17.305,16.6,17.026,466394,0
2013-10-21,17.153,17.556,15.994,16.465,371944,0
2013-10-22,16.501,16.835,16.411,16.683,170987,0
2013-10-23,16.727,16.817,16.032,16.083,190007,0
2013-10-24,16.121,16.78,16.121,16.71,181381,0
2013-10-25,16.727,16.817,16.347,16.429,149531,0
2013-10-28,16.465,16.665,16.347,16.429,120995,0
2013-10-29,16.557,16.674,16.328,16.529,149641,0
2013-10-30,16.627,16.942,16.501,16.6,174304,0
2013-10-31,16.591,16.591,15.798,15.958,271614,0
2013-11-01,15.966,16.156,15.561,15.677,158597,0
2013-11-04,15.771,16.357,15.604,16.23,96280,0
2013-11-05,16.112,16.338,15.686,15.994,78192,0
2013-11-06,16.112,16.13,15.824,16.014,141346,0
2013-11-07,16.591,16.591,14.241,14.829,552107,0
2013-11-08,14.81,15.163,14.342,14.54,438855,0
2013-11-11,14.04,14.747,13.915,14.631,417107,0
2013-11-12,14.637,14.674,14.26,14.494,325270,0
2013-11-13,14.351,14.54,13.687,13.996,257032,0
2013-11-14,14.04,14.368,13.824,14.088,210249,0
2013-11-15,14.07,14.098,13.569,13.771,221305,0
2013-11-18,13.744,14.04,13.578,13.771,148093,0
2013-11-19,13.754,14.05,13.628,13.842,182681,0
2013-11-20,13.96,14.284,13.915,14.015,139465,0
2013-11-21,14.05,14.466,13.96,14.186,141568,0
2013-11-22,14.232,14.512,13.906,14.222,85389,0
2013-11-25,14.251,14.439,13.943,13.996,44020,0
2013-11-26,14.05,14.284,13.934,13.978,104737,0
2013-11-27,13.969,14.342,13.969,14.276,64922,0
2013-11-29,14.385,14.576,14.289,14.402,35749,0
2013-12-02,14.421,14.503,13.569,13.687,145105,0
2013-12-03,13.663,13.805,12.777,13.111,283021,0
2013-12-04,13.012,13.671,12.821,13.648,285014,0
2013-12-05,13.663,13.89,13.561,13.687,80184,0
2013-12-06,13.861,14.457,13.726,14.368,474690,0
2013-12-09,14.342,14.342,13.943,14.26,195904,0
2013-12-10,14.241,14.323,13.88,13.969,369067,0
2013-12-11,13.996,14.194,13.598,13.824,111485,0
2013-12-12,13.814,14.342,13.788,14.169,191566,0
2013-12-13,14.159,14.276,13.914,13.952,154013,0
2013-12-16,13.626,14.352,13.606,13.959,170967,0
2013-12-17,13.822,13.952,13.677,13.725,151806,0
2013-12-18,13.705,14.088,13.606,13.803,160958,0
2013-12-19,13.832,13.986,13.653,13.696,88966,0
2013-12-20,13.771,14.334,13.771,13.898,343309,0
2013-12-23,14.015,14.431,13.762,14.369,75518,0
2013-12-24,14.775,15.793,14.775,15.585,168486,0
2013-12-26,15.71,15.929,15.239,15.239,129539,0
2013-12-27,15.341,15.585,14.686,14.884,103410,0
2013-12-30,14.884,14.884,14.639,14.758,115429,0
2013-12-31,14.784,14.784,14.595,14.648,135604,0
2014-01-02,14.649,14.723,14.378,14.585,153536,0
2014-01-03,14.605,15.148,14.569,15.004,100930,0
2014-01-06,15.056,15.056,14.55,14.894,136706,0
2014-01-07,14.949,15.322,14.63,15.013,98342,0
2014-01-08,15.013,15.419,14.929,15.239,164927,0
2014-01-09,15.332,15.829,15.247,15.803,242979,0
2014-01-10,15.803,16.074,15.71,16.021,197230,0
2014-01-13,16.03,16.127,15.202,15.475,194472,0
2014-01-14,15.527,15.537,15.282,15.448,108373,0
2014-01-15,15.448,15.657,15.428,15.511,137476,0
2014-01-16,15.501,15.718,15.192,15.322,140292,0
2014-01-17,15.256,15.419,14.859,14.876,79156,0
2014-01-21,14.831,15.185,14.704,15.004,88748,0
2014-01-22,15.074,15.074,14.639,14.704,87866,0
2014-01-23,14.577,14.732,14.284,14.686,143320,0
2014-01-24,14.294,14.577,13.87,14.342,225450,0
2014-01-27,14.352,14.422,13.771,14.03,126124,0
2014-01-28,14.015,14.334,14.015,14.324,108083,0
2014-01-29,14.186,14.667,13.85,13.959,146076,0
2014-01-30,14.124,14.413,13.86,13.959,112230,0
2014-01-31,13.832,14.223,13.832,14.097,98061,0
2014-02-03,14.098,14.098,13.153,13.272,187593,0
2014-02-04,13.306,13.705,12.916,13.444,84015,0
2014-02-05,13.186,13.424,12.962,13.137,80805,0
2014-02-06,13.178,13.524,12.991,13.026,78501,0
2014-02-07,13.061,13.379,12.897,13.342,83874,0
2014-02-10,13.196,13.532,13.196,13.524,79656,0
2014-02-11,13.677,14.334,13.626,14.194,151320,0
2014-02-12,14.169,14.414,13.771,14.115,107501,0
2014-02-13,13.905,14.334,13.832,13.879,90399,0
2014-02-14,13.85,14.021,13.786,13.924,59390,0
2014-02-18,13.914,14.279,13.85,14.021,101673,0
2014-02-19,13.952,14.05,13.743,13.832,76261,0
2014-02-20,13.898,14.212,13.812,14.098,83095,0
2014-02-21,14.186,14.294,14.05,14.132,107067,0
2014-02-24,14.159,14.686,14.159,14.595,60185,0
2014-02-25,14.63,14.919,14.203,14.386,45705,0
2014-02-26,14.439,14.803,14.378,14.55,46296,0
2014-02-27,14.595,15.066,14.485,14.758,79431,0
2014-02-28,14.876,15.192,14.55,14.648,82200,0
2014-03-03,14.504,14.577,14.015,14.449,76439,0
2014-03-04,14.613,15.192,14.559,14.986,131742,0
2014-03-05,15.023,15.056,14.85,14.884,71795,0
2014-03-06,15.013,17.01,14.876,16.743,290965,0
2014-03-07,16.763,17.097,16.518,16.908,199165,0
2014-03-10,16.779,17.144,16.545,16.864,100161,0
2014-03-11,16.834,16.834,16.355,16.508,91280,0
2014-03-12,15.963,16.48,15.746,16.464,65292,0
2014-03-13,16.527,16.527,16.03,16.074,85908,0
2014-03-14,16.074,16.318,15.972,16.217,42835,0
2014-03-17,16.309,16.791,16.237,16.701,89371,0
2014-03-18,16.765,17.044,16.565,16.883,57563,0
2014-03-19,16.891,16.964,16.3,16.474,74356,0
2014-03-20,16.491,16.791,15.962,16.519,90483,0
2014-03-21,16.737,17.045,16.447,16.464,116730,0
2014-03-24,16.326,16.39,15.38,15.583,113359,0
2014-03-25,15.699,15.946,15.347,15.465,65642,0
2014-03-26,15.664,15.774,14.983,14.983,77397,0
2014-03-27,14.381,14.974,14.279,14.417,105982,0
2014-03-28,14.48,15.052,14.328,14.753,157812,0
2014-03-31,14.89,15.371,14.581,15.09,82310,0
2014-04-01,15.145,15.681,15.145,15.564,113454,0
2014-04-02,15.592,15.716,15.491,15.708,87156,0
2014-04-03,15.716,15.725,15.509,15.526,87270,0
2014-04-04,15.627,15.645,14.836,15.138,98718,0
2014-04-07,15.118,15.509,14.554,14.906,69648,0
2014-04-08,14.945,15.364,14.827,15.19,86858,0
2014-04-09,15.253,15.428,15.009,15.329,54302,0
2014-04-10,15.446,15.448,14.869,15.138,101132,0
2014-04-11,15.218,15.356,14.836,15.07,77384,0
2014-04-14,15.236,15.727,14.79,15.1,45848,0
2014-04-15,15.364,15.364,14.79,15.145,89927,0
2014-04-16,15.434,15.434,14.955,15.208,48357,0
2014-04-17,15.208,15.356,15.009,15.118,178572,0
2014-04-21,15.19,15.263,15.028,15.218,59070,0
2014-04-22,15.263,15.309,15.07,15.182,80319,0
2014-04-23,15.19,15.253,14.925,14.983,52607,0
2014-04-24,15.1,15.1,14.753,14.856,51472,0
2014-04-25,14.836,15.044,14.555,14.644,60726,0
2014-04-28,14.719,14.8,14.009,14.318,62686,0
2014-04-29,14.407,14.6,14.172,14.308,62665,0
2014-04-30,14.288,14.536,13.999,14.454,58267,0
2014-05-01,14.381,14.527,14.081,14.364,92855,0
2014-05-02,13.999,14.426,13.999,14.197,80227,0
2014-05-05,14.015,14.338,13.985,14.118,41777,0
2014-05-06,14.015,14.063,13.39,13.526,119704,0
2014-05-07,13.618,13.618,12.906,13.235,147293,0
2014-05-08,13.069,13.945,12.734,12.816,165773,0
2014-05-09,12.671,12.826,12.163,12.261,256897,0
2014-05-12,12.37,12.601,12.005,12.451,319811,0
2014-05-13,12.289,12.47,12.171,12.198,261695,0
2014-05-14,12.198,12.317,11.989,12.088,153382,0
2014-05-15,11.979,12.171,11.842,12.064,142904,0
2014-05-16,12.044,12.27,11.979,12.243,101910,0
2014-05-19,12.163,12.68,12.163,12.644,102820,0
2014-05-20,12.607,12.616,12.342,12.39,110107,0
2014-05-21,12.417,12.568,12.173,12.442,41659,0
2014-05-22,12.442,12.878,12.426,12.806,62786,0
2014-05-23,12.836,13.144,12.654,13.108,98720,0
2014-05-27,13.235,13.542,13.069,13.197,60441,0
2014-05-28,13.235,13.454,12.991,13.207,58911,0
2014-05-29,13.297,13.336,12.916,13.163,85386,0
2014-05-30,13.217,13.264,12.906,13.026,173648,0
2014-06-02,13.137,13.163,12.836,12.863,99939,0
2014-06-03,12.816,12.888,12.508,12.789,43368,0
2014-06-04,12.763,12.897,12.671,12.743,34436,0
2014-06-05,12.772,13.28,12.707,13.264,52773,0
2014-06-06,13.464,14.19,13.464,13.999,108120,0
2014-06-09,13.927,14.136,13.755,14.024,60112,0
2014-06-10,14.024,14.11,13.806,14.081,44635,0
2014-06-11,13.926,14.646,13.824,14.033,153032,0
2014-06-12,13.944,14.118,13.834,13.926,38845,0
2014-06-13,13.9,14.024,13.596,13.735,65514,0
2014-06-16,13.754,14.053,13.73,14.053,89201,0
2014-06-17,13.989,14.373,13.9,14.153,66630,0
2014-06-18,14.19,14.721,14.024,14.465,184170,0
2014-06-19,14.153,14.52,13.954,14.284,57754,0
2014-06-20,14.373,14.427,13.954,14.024,93751,0
2014-06-23,14.015,14.127,13.824,14.081,36608,0
2014-06-24,14.11,14.227,13.771,13.862,63318,0
2014-06-25,13.744,14.127,13.56,14.072,52265,0
2014-06-26,14.153,14.153,13.725,14.033,46271,0
2014-06-27,13.916,14.246,13.822,14.024,694897,0
2014-06-30,13.98,14.365,13.926,14.237,54345,0
2014-07-01,14.289,14.611,14.144,14.271,71661,0
2014-07-02,14.237,14.347,14.033,14.217,74029,0
2014-07-03,14.319,14.365,14.091,14.347,55263,0
2014-07-07,14.246,14.246,13.824,13.891,50025,0
2014-07-08,13.824,13.824,13.616,13.686,61560,0
2014-07-09,13.763,13.834,13.653,13.686,41537,0
2014-07-10,13.47,13.788,13.333,13.696,73347,0
2014-07-11,13.754,13.779,13.681,13.744,45571,0
2014-07-14,13.881,13.881,13.715,13.771,52337,0
2014-07-15,13.735,13.788,13.412,13.568,83060,0
2014-07-16,13.626,13.661,13.377,13.532,75898,0
2014-07-17,13.48,13.568,13.299,13.358,95822,0
2014-07-18,13.412,14.118,13.314,14.015,221596,0
2014-07-21,13.862,13.907,13.626,13.677,63773,0
2014-07-22,13.814,13.814,13.387,13.47,123988,0
2014-07-23,13.48,13.49,13.15,13.251,116167,0
2014-07-24,13.49,13.576,13.183,13.203,95231,0
2014-07-25,13.057,13.159,12.811,12.858,115038,0
2014-07-28,12.883,12.938,12.648,12.757,93018,0
2014-07-29,12.793,12.902,12.657,12.72,66892,0
2014-07-30,12.802,13.013,12.738,12.902,37490,0
2014-07-31,12.738,12.946,12.266,12.402,162647,0
2014-08-01,12.473,12.61,12.3,12.411,54866,0
2014-08-04,12.444,12.602,12.373,12.582,59055,0
2014-08-05,12.538,12.811,12.419,12.572,42963,0
2014-08-06,12.464,12.929,12.34,12.831,67838,0
2014-08-07,12.701,12.968,12.419,12.419,88803,0
2014-08-08,12.464,12.61,12.216,12.245,77568,0
2014-08-11,12.31,12.72,12.226,12.582,62780,0
2014-08-12,12.464,12.572,12.282,12.373,88935,0
2014-08-13,12.454,12.62,12.255,12.548,98525,0
2014-08-14,12.592,12.976,12.556,12.938,78115,0
2014-08-15,13.094,13.193,12.556,12.784,61906,0
2014-08-18,12.938,12.986,12.666,12.802,49068,0
2014-08-19,12.784,12.883,12.639,12.728,46082,0
2014-08-20,12.639,12.692,12.564,12.592,74155,0
2014-08-21,12.63,12.938,12.454,12.831,305409,0
2014-08-22,12.757,12.831,12.592,12.639,68146,0
2014-08-25,12.784,12.784,12.564,12.592,45285,0
2014-08-26,12.556,12.72,12.556,12.701,160250,0
2014-08-27,12.692,12.921,12.639,12.868,39955,0
2014-08-28,12.802,12.858,12.674,12.701,22795,0
2014-08-29,12.701,12.868,12.564,12.841,69211,0
2014-09-02,12.921,13.159,12.821,13.114,54686,0
2014-09-03,13.223,13.223,12.767,12.784,46668,0
2014-09-04,12.85,13.159,12.784,12.821,98526,0
2014-09-05,12.757,13.218,12.757,12.986,78280,0
2014-09-08,13.013,13.405,12.883,13.261,65509,0
2014-09-09,13.193,13.193,12.921,12.921,36587,0
2014-09-10,12.967,13.133,12.875,13.094,30028,0
2014-09-11,12.996,13.251,12.929,13.183,81585,0
2014-09-12,13.251,13.35,13.133,13.305,64403,0
2014-09-15,13.462,13.462,13.004,13.048,55859,0
2014-09-16,12.995,13.176,12.947,13.03,40636,0
2014-09-17,13.012,13.193,12.829,12.848,63527,0
2014-09-18,12.947,13.039,12.867,12.937,34587,0
2014-09-19,12.985,13.114,12.69,12.726,133028,0
2014-09-22,12.627,12.755,12.562,12.726,68825,0
2014-09-23,12.637,12.681,12.461,12.479,58986,0
2014-09-24,12.47,12.608,12.416,12.442,56791,0
2014-09-25,12.426,12.726,12.426,12.569,66516,0
2014-09-26,12.569,12.627,12.391,12.489,52661,0
2014-09-29,12.426,12.517,12.379,12.426,68685,0
2014-09-30,12.479,12.562,12.287,12.287,116507,0
2014-10-01,12.306,12.379,11.94,11.994,260699,0
2014-10-02,12.021,12.508,11.94,12.011,84728,0
2014-10-03,12.069,12.416,11.903,11.956,106955,0
2014-10-06,11.94,12.333,11.934,11.966,47193,0
2014-10-07,11.875,11.956,11.747,11.792,56801,0
2014-10-08,11.728,12.379,11.691,12.196,131226,0
2014-10-09,12.121,12.121,11.671,11.69,49612,0
2014-10-10,11.609,11.819,11.426,11.536,89810,0
2014-10-13,11.507,12.011,11.445,11.718,48124,0
2014-10-14,11.664,11.911,11.628,11.69,64190,0
2014-10-15,11.497,11.829,11.426,11.619,104898,0
2014-10-16,11.527,12.151,11.369,12.021,98760,0
2014-10-17,12.232,12.239,11.69,11.757,231873,0
2014-10-20,11.655,11.893,11.655,11.829,56294,0
2014-10-21,11.836,12.06,11.792,11.921,52833,0
2014-10-22,12.031,12.031,11.836,11.893,82103,0
2014-10-23,11.975,12.102,11.81,11.931,56364,0
2014-10-24,11.966,11.975,11.801,11.903,57042,0
2014-10-27,11.875,12.001,11.757,11.903,45810,0
2014-10-28,11.931,12.535,11.931,12.479,81471,0
2014-10-29,12.47,12.608,12.259,12.442,35870,0
2014-10-30,12.389,13.141,12.35,12.875,97854,0
2014-10-31,13.176,13.251,13.022,13.133,89692,0
2014-11-03,13.251,13.251,12.875,12.92,31121,0
2014-11-04,12.91,12.957,12.605,12.819,48084,0
2014-11-05,12.882,13.413,12.726,13.167,91855,0
2014-11-06,13.176,13.341,12.966,13.094,39991,0
2014-11-07,12.995,13.079,12.664,13.039,61197,0
2014-11-10,12.928,13.766,12.857,13.717,80451,0
2014-11-11,13.648,13.717,13.542,13.638,40735,0
2014-11-12,13.707,13.8,13.516,13.542,53200,0
2014-11-13,13.433,13.654,13.231,13.388,56367,0
2014-11-14,13.359,13.608,13.159,13.334,71237,0
2014-11-17,13.27,13.27,12.834,12.937,93830,0
2014-11-18,13.004,13.497,12.882,13.084,63153,0
2014-11-19,12.966,13.022,12.499,12.608,54470,0
2014-11-20,12.416,12.599,12.416,12.562,79611,0
2014-11-21,12.801,12.801,12.379,12.479,62360,0
2014-11-24,12.508,13.15,12.47,13.15,81762,0
2014-11-25,13.104,13.159,12.569,13.056,73509,0
2014-11-26,13.022,13.452,12.975,13.433,41615,0
2014-11-28,13.334,13.388,12.947,12.985,58523,0
2014-12-01,12.975,13.201,12.736,12.745,71857,0
2014-12-02,12.848,13.114,12.69,13.048,35029,0
2014-12-03,13.012,13.462,12.939,13.167,51714,0
2014-12-04,12.995,13.176,12.818,12.928,42799,0
2014-12-05,12.91,13.188,12.91,13.012,48673,0
2014-12-08,12.891,13.039,12.656,12.765,48249,0
2014-12-09,12.608,13.35,12.608,13.305,44778,0
2014-12-10,13.141,13.481,12.819,12.882,67902,0
2014-12-11,12.966,13.314,12.91,12.985,58566,0
2014-12-12,12.765,13.104,12.681,12.745,49255,0
2014-12-15,12.848,12.937,12.608,12.608,39379,0
2014-12-16,12.656,13.231,12.656,12.745,56276,0
2014-12-17,12.765,13.416,12.76,13.336,68425,0
2014-12-18,13.484,13.648,13.317,13.582,42995,0
2014-12-19,13.52,13.529,12.958,13.492,111859,0
2014-12-22,13.465,14.459,13.352,14.459,158056,0
2014-12-23,14.459,14.642,14.229,14.532,167751,0
2014-12-24,14.154,14.615,14.154,14.45,30273,0
2014-12-26,14.532,14.551,14.421,14.496,19516,0
2014-12-29,14.459,14.551,14.394,14.514,45333,0
2014-12-30,14.523,14.551,14.248,14.551,55575,0
2014-12-31,14.551,14.561,14.248,14.311,70189,0
2015-01-02,14.45,14.45,13.878,14.164,28228,0
2015-01-05,14.033,14.183,13.565,13.771,32800,0
2015-01-06,13.778,13.778,13.371,13.702,55067,0
2015-01-07,13.722,13.898,13.592,13.841,57939,0
2015-01-08,13.934,13.961,13.675,13.925,33403,0
2015-01-09,13.87,13.87,13.511,13.556,133567,0
2015-01-12,13.465,13.484,13.28,13.308,69322,0
2015-01-13,13.371,13.492,12.868,13.177,56463,0
2015-01-14,12.911,13.125,12.616,12.819,76193,0
2015-01-15,12.801,12.809,12.525,12.646,39933,0
2015-01-16,12.588,12.839,12.516,12.736,47349,0
2015-01-20,12.673,12.892,12.469,12.809,79598,0
2015-01-21,12.726,12.745,12.249,12.681,42662,0
2015-01-22,12.699,12.892,12.507,12.801,68554,0
2015-01-23,12.721,12.848,12.588,12.782,30096,0
2015-01-26,12.488,12.892,12.34,12.892,64521,0
2015-01-27,12.681,12.883,12.53,12.755,37710,0
2015-01-28,12.726,12.726,12.478,12.568,77097,0
2015-01-29,12.561,12.839,12.434,12.819,57977,0
2015-01-30,12.681,13.005,12.558,12.636,51372,0
2015-02-02,12.664,13.185,12.561,13.185,31898,0
2015-02-03,13.243,13.529,13.205,13.426,35324,0
2015-02-04,13.327,13.455,13.161,13.233,44668,0
2015-02-05,13.317,13.537,13.125,13.416,34034,0
2015-02-06,13.455,13.556,13.272,13.436,36128,0
2015-02-09,13.28,13.582,13.28,13.308,35508,0
2015-02-10,13.225,13.436,13.04,13.243,28815,0
2015-02-11,13.253,13.327,13.169,13.205,22006,0
2015-02-12,13.233,13.474,13.233,13.327,26204,0
2015-02-13,13.289,13.722,13.289,13.537,66183,0
2015-02-17,13.573,13.812,13.556,13.666,36153,0
2015-02-18,13.65,13.771,13.52,13.692,23749,0
2015-02-19,13.622,13.712,13.391,13.455,20267,0
2015-02-20,13.381,13.446,13.253,13.298,43643,0
2015-02-23,13.177,13.795,13.057,13.169,39215,0
2015-02-24,13.142,13.357,13.013,13.215,58689,0
2015-02-25,13.152,13.446,12.985,13.086,33098,0
2015-02-26,13.03,13.446,13.03,13.289,30939,0
2015-02-27,13.381,13.52,13.086,13.106,26592,0
2015-03-02,13.023,13.537,13.023,13.426,35723,0
2015-03-03,13.362,14.101,13.336,13.712,58963,0
2015-03-04,13.622,13.682,13.352,13.401,31817,0
2015-03-05,12.664,12.986,11.346,11.77,492001,0
2015-03-06,11.623,11.732,11.604,11.651,100657,0
2015-03-09,11.651,11.651,10.961,11.144,209787,0
2015-03-10,10.961,11.05,10.673,10.73,146048,0
2015-03-11,10.673,11.069,10.646,11.032,136817,0
2015-03-12,11.069,11.364,11.069,11.328,127588,0
2015-03-13,11.282,11.309,11.05,11.291,82200,0
2015-03-16,11.392,11.392,11.05,11.079,86868,0
2015-03-17,11.112,11.14,11.056,11.131,108206,0
2015-03-18,11.112,11.214,11.085,11.131,57129,0
2015-03-19,11.112,11.224,11.112,11.214,50216,0
2015-03-20,11.186,11.39,11.14,11.167,239589,0
2015-03-23,11.14,11.159,11.001,11.029,142978,0
2015-03-24,10.992,11.065,10.992,11.029,62849,0
2015-03-25,11.029,11.065,10.344,10.38,283042,0
2015-03-26,10.306,10.528,9.937,9.973,298590,0
2015-03-27,9.946,10.074,9.4917,9.521,438869,0
2015-03-30,9.64,10.187,9.521,9.613,298375,0
2015-03-31,9.556,9.863,9.4451,9.824,192746,0
2015-04-01,9.814,10.205,9.762,10.205,113712,0
2015-04-02,10.259,10.297,10.074,10.083,62420,0
2015-04-06,10.058,10.278,10.001,10.268,119221,0
2015-04-07,10.252,10.547,10.233,10.287,127090,0
2015-04-08,10.287,10.326,10.205,10.278,42224,0
2015-04-09,10.252,10.292,10.001,10.065,87395,0
2015-04-10,10.102,10.167,10.074,10.15,55616,0
2015-04-13,10.122,10.196,10.093,10.132,89630,0
2015-04-14,10.132,10.205,10.093,10.187,27968,0
2015-04-15,10.187,10.287,10.102,10.259,78364,0
2015-04-16,10.196,10.364,10.132,10.364,71999,0
2015-04-17,10.565,11.112,10.455,10.869,346430,0
2015-04-20,10.908,11.037,10.807,10.927,102362,0
2015-04-21,10.956,10.956,10.724,10.76,35717,0
2015-04-22,10.751,10.827,10.565,10.768,41694,0
2015-04-23,10.695,11.204,10.557,11.159,107989,0
2015-04-24,11.27,11.806,11.27,11.556,153198,0
2015-04-27,11.695,11.834,11.307,11.362,106045,0
2015-04-28,11.581,11.581,11.315,11.556,42785,0
2015-04-29,11.447,11.762,11.334,11.344,35960,0
2015-04-30,11.242,11.51,10.863,10.917,58530,0
2015-05-01,10.927,11.14,10.734,10.917,64577,0
2015-05-04,11.121,11.51,10.649,10.659,76672,0
2015-05-05,10.604,11.029,9.946,10.435,159718,0
2015-05-06,10.354,10.372,10.159,10.287,110434,0
2015-05-07,11.427,11.52,10.724,10.975,143396,0
2015-05-08,11.131,11.131,10.797,10.898,71706,0
2015-05-11,10.854,10.992,10.854,10.898,131639,0
2015-05-12,10.888,10.888,10.621,10.695,62903,0
2015-05-13,10.724,10.742,10.483,10.483,116299,0
2015-05-14,10.51,10.742,10.51,10.724,132503,0
2015-05-15,10.594,10.827,10.585,10.604,67853,0
2015-05-18,10.621,10.705,10.415,10.465,81029,0
2015-05-19,10.465,10.827,10.278,10.807,72563,0
2015-05-20,10.677,10.715,10.408,10.483,148485,0
2015-05-21,10.473,10.845,10.473,10.649,57881,0
2015-05-22,10.594,10.685,10.465,10.493,32506,0
2015-05-26,10.415,10.415,10.233,10.259,96517,0
2015-05-27,10.233,10.51,10.065,10.408,63931,0
2015-05-28,10.415,10.724,10.335,10.435,74017,0
2015-05-29,10.465,10.742,10.259,10.51,54427,0
2015-06-01,10.639,10.639,10.242,10.354,49790,0
2015-06-02,10.297,10.557,10.112,10.159,96694,0
2015-06-03,10.112,10.233,10.074,10.102,89307,0
2015-06-04,10.011,10.233,10.001,10.074,108314,0
2015-06-05,10.019,10.14,9.927,10.058,119759,0
2015-06-08,10.058,10.445,10.029,10.058,96651,0
2015-06-09,10.083,10.196,9.899,10.177,62343,0
2015-06-10,10.201,10.742,10.07,10.584,391050,0
2015-06-11,10.629,10.836,10.629,10.768,45693,0
2015-06-12,10.684,10.87,10.629,10.666,36602,0
2015-06-15,10.555,10.76,10.219,10.694,115606,0
2015-06-16,10.704,10.76,10.508,10.751,56139,0
2015-06-17,10.76,10.76,10.453,10.463,47981,0
2015-06-18,10.508,10.612,10.413,10.481,213824,0
2015-06-19,10.584,10.836,10.463,10.463,136859,0
2015-06-22,10.481,10.742,10.481,10.658,33276,0
2015-06-23,10.694,10.694,10.603,10.658,32689,0
2015-06-24,10.612,10.957,10.565,10.909,186880,0
2015-06-25,10.899,10.918,10.666,10.704,47981,0
2015-06-26,10.76,10.76,10.332,10.666,149205,0
2015-06-29,10.612,10.648,10.098,10.248,110132,0
2015-06-30,10.265,10.593,10.248,10.555,85554,0
2015-07-01,10.684,10.694,10.433,10.527,91347,0
2015-07-02,10.565,10.684,10.155,10.219,96392,0
2015-07-06,10.183,10.248,10.053,10.098,80075,0
2015-07-07,10.146,10.146,9.4838,9.586,136322,0
2015-07-08,9.504,9.615,9.223,9.3157,97358,0
2015-07-09,9.4362,9.4738,9.1109,9.1109,79968,0
2015-07-10,9.223,9.3627,9.0373,9.3157,145661,0
2015-07-13,9.3157,9.3913,9.0639,9.1843,116572,0
2015-07-14,9.1586,9.2961,9.0922,9.2864,125319,0
2015-07-15,9.3157,9.4011,9.1302,9.223,114604,0
2015-07-16,9.223,9.3059,9.2036,9.2522,446968,0
2015-07-17,9.2425,9.2522,9.1204,9.1665,134390,0
2015-07-20,9.1757,9.2425,9.0732,9.2329,69878,0
2015-07-21,9.1941,9.3352,9.1491,9.1941,113675,0
2015-07-22,9.1109,9.223,9.0459,9.0732,67519,0
2015-07-23,9.0373,9.0828,8.7385,8.7851,81688,0
2015-07-24,8.7477,8.7757,8.5336,8.6173,77501,0
2015-07-27,8.4963,8.4963,8.1795,8.3752,102833,0
2015-07-28,8.2449,8.5709,8.0584,8.5055,259659,0
2015-07-29,8.6733,8.7385,8.431,8.636,73314,0
2015-07-30,8.5243,8.7198,8.5243,8.5987,74172,0
2015-07-31,8.6546,8.6546,8.3377,8.3845,123227,0
2015-08-03,8.4032,8.9244,8.1331,8.3099,65338,0
2015-08-04,8.2728,8.3377,7.9653,8.0117,118827,0
2015-08-05,8.0958,8.2261,7.9281,8.0117,82437,0
2015-08-06,8.6081,9.755,8.5429,8.5521,524955,0
2015-08-07,9.0184,9.0184,8.0211,8.0676,378055,0
2015-08-10,8.515,8.9155,8.3567,8.664,321810,0
2015-08-11,8.8038,9.4362,8.7105,9.1665,413710,0
2015-08-12,9.1013,9.3815,9.0639,9.3157,202981,0
2015-08-13,9.3157,9.4362,9.223,9.2619,125374,0
2015-08-14,9.3059,9.408,9.1586,9.408,138363,0
2015-08-17,9.3451,9.968,9.3255,9.95,252789,0
2015-08-18,9.921,9.921,9.513,9.566,110132,0
2015-08-19,9.523,9.558,9.3451,9.3549,135466,0
2015-08-20,9.3451,9.3627,8.9994,9.0373,131922,0
2015-08-21,8.8596,9.1586,8.7572,8.8038,148345,0
2015-08-24,8.1609,8.9062,7.9465,8.5429,243678,0
2015-08-25,8.7851,8.9994,8.4032,8.4776,164876,0
2015-08-26,8.636,8.6546,8.366,8.6173,109272,0
2015-08-27,8.7105,8.8409,8.4125,8.8316,203303,0
2015-08-28,8.7572,9.1302,8.7572,9.0553,87804,0
2015-08-31,8.99,9.0639,8.8222,9.0184,115715,0
2015-09-01,8.7757,8.9807,8.5336,8.5802,135357,0
2015-09-02,8.7757,9.1665,8.7198,9.0459,127414,0
2015-09-03,9.0089,9.1757,8.7198,8.8409,150922,0
2015-09-04,8.7012,9.2619,8.7012,8.7945,887281,0
2015-09-08,8.9155,8.9155,8.1237,8.1982,349931,0
2015-09-09,8.2728,8.3845,7.9839,8.2913,200514,0
2015-09-10,8.2821,8.3752,8.1144,8.3377,182563,0
2015-09-11,8.2634,8.3752,8.1144,8.3099,212750,0
2015-09-14,8.3099,8.3099,7.4623,7.7417,251821,0
2015-09-15,7.7789,8.1514,7.5088,8.0117,375049,0
2015-09-16,8.0268,8.3555,8.0268,8.1488,128535,0
2015-09-17,8.1583,8.3179,7.9612,8.0738,255993,0
2015-09-18,7.9236,8.1208,7.8955,8.0738,268105,0
2015-09-21,8.1208,8.1208,8.0082,8.0738,188430,0
2015-09-22,7.9518,8.0833,7.9048,8.0175,719524,0
2015-09-23,8.0175,8.196,7.886,8.0268,149964,0
2015-09-24,7.9987,8.0701,7.8297,7.9987,144898,0
2015-09-25,8.0738,8.1395,7.8204,7.886,147847,0
2015-09-28,7.8766,8.0082,7.7076,7.7547,96052,0
2015-09-29,7.7829,7.8486,7.6701,7.7829,110884,0
2015-09-30,7.8204,7.8955,7.4449,7.6888,416163,0
2015-10-01,7.717,7.7547,7.3322,7.4823,149125,0
2015-10-02,7.4165,7.6888,7.3416,7.6795,87558,0
2015-10-05,7.7359,8.0925,7.7359,8.0456,195254,0
2015-10-06,8.0644,8.3649,7.8204,7.9798,173624,0
2015-10-07,8.0364,8.2353,7.8486,7.9706,210625,0
2015-10-08,7.9612,8.3179,7.9612,8.0364,320191,0
2015-10-09,8.0644,8.3272,7.9706,8.2615,341600,0
2015-10-12,8.2335,8.3085,8.055,8.224,133974,0
2015-10-13,8.196,8.271,8.055,8.055,103961,0
2015-10-14,8.0456,8.0833,7.8955,7.9143,76267,0
2015-10-15,7.9329,8.1208,7.8673,8.1113,106731,0
2015-10-16,8.1395,8.1395,7.8766,8.0738,78184,0
2015-10-19,8.0268,8.1254,7.9847,8.0833,54632,0
2015-10-20,8.055,8.271,7.9987,8.2335,171174,0
2015-10-21,8.271,8.393,8.0925,8.1208,59222,0
2015-10-22,8.177,8.3364,8.0364,8.1395,94693,0
2015-10-23,8.2145,8.4118,8.055,8.3364,112587,0
2015-10-26,8.3555,8.5994,8.3555,8.5245,183210,0
2015-10-27,8.4588,8.4588,7.9798,8.0268,95866,0
2015-10-28,8.055,8.6746,8.055,8.6652,147207,0
2015-10-29,8.6182,8.8249,8.5151,8.5526,85106,0
2015-10-30,8.5526,8.5526,8.2898,8.3742,123560,0
2015-11-02,8.3461,8.5994,8.3461,8.4305,187637,0
2015-11-03,8.468,8.731,8.3649,8.6935,168936,0
2015-11-04,8.6746,8.8812,8.4774,8.5245,117436,0
2015-11-05,8.9658,10.439,8.9658,10.056,557724,0
2015-11-06,10.008,10.037,9.651,9.791,297289,0
2015-11-09,9.791,9.791,9.3372,9.3687,189850,0
2015-11-10,9.3128,9.4159,9.0222,9.2932,151468,0
2015-11-11,9.3031,9.3031,8.9939,9.041,162118,0
2015-11-12,8.9468,9.041,8.5339,8.5526,174049,0
2015-11-13,8.4963,8.7778,8.4024,8.4399,125371,0
2015-11-16,8.4212,8.6277,7.9893,8.2335,215059,0
2015-11-17,8.2615,8.4212,8.1208,8.1583,129420,0
2015-11-18,8.177,8.393,8.1208,8.3085,92244,0
2015-11-19,8.2898,8.3461,8.102,8.1302,74136,0
2015-11-20,8.177,8.2991,8.1208,8.1488,93415,0
2015-11-23,8.1488,8.1583,7.886,7.9236,150615,0
2015-11-24,7.8578,8.0738,7.8578,8.0644,72113,0
2015-11-25,8.0644,8.1208,7.886,8.0456,136768,0
2015-11-27,8.0456,8.1302,7.8955,8.1113,33340,0
2015-11-30,8.055,8.2053,8.0456,8.1583,177139,0
2015-12-01,8.1676,8.2145,7.7547,7.8297,141410,0
2015-12-02,7.8109,7.8109,7.5386,7.7076,92908,0
2015-12-03,7.7453,7.7453,7.3161,7.3228,177685,0
2015-12-04,7.3133,7.3322,7.1256,7.2195,115147,0
2015-12-07,7.1913,7.2663,6.919,7.182,141349,0
2015-12-08,7.1163,7.2476,6.9004,6.9097,185776,0
2015-12-09,6.5716,7.0974,6.5716,6.8908,72963,0
2015-12-10,6.8816,6.9473,6.7877,6.7877,190025,0
2015-12-11,6.6842,6.8157,6.6093,6.6093,204407,0
2015-12-14,6.814,6.9372,6.5107,6.5486,304110,0
2015-12-15,6.8236,6.9845,6.6339,6.7665,286695,0
2015-12-16,6.8708,7.0982,6.7287,7.032,259997,0
2015-12-17,7.0887,7.2404,7.0129,7.0129,170412,0
2015-12-18,6.975,7.3256,6.975,7.193,404664,0
2015-12-21,7.193,7.4679,7.1742,7.4015,316767,0
2015-12-22,7.4111,7.5626,7.2782,7.4583,209358,0
2015-12-23,7.5153,7.6763,7.3827,7.5437,199430,0
2015-12-24,7.5721,7.7807,7.5721,7.6481,79485,0
2015-12-28,7.5816,7.7807,7.4869,7.5437,129453,0
2015-12-29,7.5437,7.7521,7.4347,7.4679,144989,0
2015-12-30,7.5343,7.6101,7.373,7.392,109256,0
2015-12-31,7.3447,7.3827,7.2688,7.2782,127197,0
2016-01-04,7.1836,7.1836,6.8423,6.975,172656,0
2016-01-05,6.975,7.0556,6.814,6.9655,120405,0
2016-01-06,6.8518,7.2688,6.7287,7.1172,337827,0
2016-01-07,7.032,7.0414,6.7287,6.7287,162270,0
2016-01-08,6.8045,7.0509,6.5677,6.6054,171925,0
2016-01-11,6.6054,6.9561,6.6054,6.7476,158906,0
2016-01-12,6.8236,6.8993,6.6054,6.7476,184031,0
2016-01-13,6.7381,6.7855,6.4916,6.5581,239169,0
2016-01-14,6.5771,6.7572,6.487,6.6908,125795,0
2016-01-15,6.5012,6.6054,6.3134,6.5486,168816,0
2016-01-19,6.6054,6.7003,6.5012,6.6718,376281,0
2016-01-20,6.5392,6.8897,6.4916,6.7287,184364,0
2016-01-21,6.9181,7.2023,6.7762,7.1172,199677,0
2016-01-22,7.2404,7.4393,7.1742,7.373,117504,0
2016-01-25,7.3352,7.3827,7.0841,7.1172,135047,0
2016-01-26,7.1267,7.373,7.0698,7.25,81955,0
2016-01-27,7.25,7.4206,7.1495,7.2023,151751,0
2016-01-28,7.2595,7.4393,7.1551,7.193,172068,0
2016-01-29,7.193,7.4301,7.193,7.392,175476,0
2016-02-01,7.3636,7.4206,7.1172,7.3447,115182,0
2016-02-02,7.25,7.3352,7.0887,7.193,81639,0
2016-02-03,7.2309,7.2309,6.9372,7.1742,175667,0
2016-02-04,7.1551,7.4063,7.0792,7.3636,247961,0
2016-02-05,7.3352,7.392,7.051,7.0887,139358,0
2016-02-08,7.032,7.032,6.6624,6.8423,164464,0
2016-02-09,6.7381,6.8045,6.2264,6.2358,216277,0
2016-02-10,6.2643,6.4635,5.8474,5.8946,317933,0
2016-02-11,5.7525,6.141,5.7525,6.0274,146754,0
2016-02-12,6.1126,6.2358,6.0178,6.0274,141135,0
2016-02-16,6.1506,6.179,5.9705,6.0178,196462,0
2016-02-17,6.0274,6.2547,6.0274,6.16,190422,0
2016-02-18,6.1885,6.2407,6.0463,6.1033,148197,0
2016-02-19,6.0748,6.1033,5.9041,5.9041,137181,0
2016-02-22,5.942,6.1126,5.9231,5.9894,120104,0
2016-02-23,5.9516,6.0937,5.8095,5.8095,91331,0
2016-02-24,5.762,5.9989,5.7431,5.942,151195,0
2016-02-25,5.9326,5.961,5.7242,5.9138,100951,0
2016-02-26,5.9231,6.0178,5.8567,5.961,88483,0
2016-02-29,5.961,5.9918,5.8474,5.8852,104557,0
2016-03-01,5.9516,6.0748,5.9166,5.9894,102016,0
2016-03-02,5.9989,6.3496,5.9516,6.16,193088,0
2016-03-03,6.2075,6.5392,6.2075,6.4159,146042,0
2016-03-04,6.4159,6.7097,6.4159,6.4349,94700,0
2016-03-07,6.4349,6.719,6.4159,6.6908,80120,0
2016-03-08,6.6624,6.6624,6.4349,6.5107,152109,0
2016-03-09,6.5107,6.6244,6.2643,6.5296,119625,0
2016-03-10,6.0652,6.3771,5.5915,6.0463,473447,0
2016-03-11,6.1315,6.2168,5.9231,5.961,292422,0
2016-03-14,6.0084,6.2056,5.8946,6.1033,193042,0
2016-03-15,6.0178,6.1078,5.7336,5.7999,386475,0
2016-03-16,5.8632,5.926,5.6333,5.7481,411020,0
2016-03-17,5.7481,6.1028,5.7481,6.0451,301953,0
2016-03-18,6.1028,6.3325,6.093,6.1601,347891,0
2016-03-21,6.1601,6.1698,5.9111,5.9111,192856,0
2016-03-22,5.8727,6.0068,5.8537,5.9494,168961,0
2016-03-23,5.8439,5.9494,5.5759,5.5853,278608,0
2016-03-24,5.5853,5.8537,5.365,5.8439,260572,0
2016-03-28,5.8439,6.0164,5.777,5.9016,180279,0
2016-03-29,5.8537,6.026,5.7578,5.9972,202614,0
2016-03-30,6.093,6.1793,5.9398,5.9685,224710,0
2016-03-31,5.9398,6.0739,5.9398,5.9494,265850,0
2016-04-01,5.8822,6.1218,5.8344,6.0068,102446,0
2016-04-04,5.9782,6.0547,5.7004,5.7291,181513,0
2016-04-05,5.7004,5.8249,5.6811,5.7291,140349,0
2016-04-06,5.7098,5.8249,5.6715,5.796,98762,0
2016-04-07,5.7386,5.8439,5.6715,5.7194,141447,0
2016-04-08,5.777,5.8583,5.6906,5.7291,85962,0
2016-04-11,5.7481,5.8344,5.7098,5.7386,69128,0
2016-04-12,5.7386,5.8918,5.7194,5.7481,268161,0
2016-04-13,5.796,5.9398,5.7194,5.8967,315242,0
2016-04-14,5.9205,6.1218,5.8822,6.0164,183011,0
2016-04-15,5.9877,6.2273,5.9877,6.1313,268101,0
2016-04-18,6.0836,6.1506,5.9016,6.1122,216655,0
2016-04-19,6.1218,6.2157,6.0739,6.1313,129610,0
2016-04-20,6.1506,6.2261,6.0836,6.1698,207235,0
2016-04-21,6.141,6.3613,6.141,6.323,124482,0
2016-04-22,6.3997,6.4093,6.1506,6.2558,140122,0
2016-04-25,6.2558,6.3038,6.1698,6.2273,77976,0
2016-04-26,6.2558,6.3519,6.1436,6.2273,141697,0
2016-04-27,6.2558,6.4666,6.1601,6.3709,169488,0
2016-04-28,6.3519,6.3949,6.2368,6.2655,82843,0
2016-04-29,6.2081,6.3899,6.1793,6.323,81029,0
2016-05-02,6.3613,6.3613,6.1313,6.2558,85651,0
2016-05-03,6.1984,6.2942,6.1028,6.1889,137442,0
2016-05-04,6.141,6.2464,6.0547,6.1506,119900,0
2016-05-05,6.1889,6.1984,6.0068,6.093,106401,0
2016-05-06,6.0643,6.1984,6.0643,6.1506,67736,0
2016-05-09,6.1793,6.2753,6.074,6.2558,115090,0
2016-05-10,6.85,7.693,6.7061,7.4918,861050,0
2016-05-11,7.6642,7.8463,7.3384,7.5205,222937,0
2016-05-12,7.5588,7.683,7.4105,7.5973,282696,0
2016-05-13,7.5588,7.6546,7.3384,7.3864,134510,0
2016-05-16,7.3384,7.5014,7.3003,7.3384,121087,0
2016-05-17,7.2715,7.6642,7.2715,7.4056,182343,0
2016-05-18,7.3961,7.6355,7.3194,7.5014,109618,0
2016-05-19,7.463,7.4918,7.2906,7.3576,127379,0
2016-05-20,7.4056,7.5301,7.3768,7.463,62462,0
2016-05-23,7.444,7.4727,7.3576,7.444,69432,0
2016-05-24,7.4727,7.5685,7.3865,7.5685,124062,0
2016-05-25,7.5876,7.918,7.5685,7.7122,96364,0
2016-05-26,7.7218,7.9709,7.7122,7.7697,97610,0
2016-05-27,7.7504,7.7983,7.5397,7.693,67236,0
2016-05-31,7.6834,7.9517,7.444,7.8176,113965,0
2016-06-01,7.7409,7.9994,7.7037,7.9518,181216,0
2016-06-02,7.9038,8.239,7.9038,8.1816,178833,0
2016-06-03,8.1816,8.1911,7.9517,7.9803,48819,0
2016-06-06,7.99,8.1145,7.9709,8.0859,84886,0
2016-06-07,8.0475,8.1434,7.99,8.0475,66677,0
2016-06-08,8.0282,8.1911,7.9803,8.1145,68385,0
2016-06-09,8.1048,8.2486,7.9324,8.239,109130,0
2016-06-10,8.1241,8.22,7.8176,7.9421,236206,0
2016-06-13,7.8942,8.038,7.8176,7.8463,111190,0
2016-06-14,7.8271,8.0762,7.8271,8.0092,99762,0
2016-06-15,7.9763,8.1114,7.9473,8.0632,131503,0
2016-06-16,8.0149,8.237,7.8797,8.2082,63474,0
2016-06-17,8.2177,8.3047,8.0729,8.266,174580,0
2016-06-20,8.3722,8.5364,8.3143,8.3722,134186,0
2016-06-21,8.4109,8.4109,8.2177,8.3047,85311,0
2016-06-22,8.3047,8.4523,8.2564,8.3047,62552,0
2016-06-23,8.3529,8.5654,8.3337,8.546,77981,0
2016-06-24,8.1212,8.266,7.9281,8.1598,147541,0
2016-06-27,8.0343,8.1791,7.9246,8.1405,281257,0
2016-06-28,8.1694,8.266,8.0632,8.1984,202930,0
2016-06-29,8.2273,8.3722,8.15,8.3047,166623,0
2016-06-30,8.3722,8.4494,8.3047,8.4398,110561,0
2016-07-01,8.4398,8.546,8.3239,8.4881,89707,0
2016-07-05,8.4205,8.4784,8.2082,8.2949,118924,0
2016-07-06,8.2564,8.3722,8.2082,8.3239,69964,0
2016-07-07,8.3239,8.662,8.3047,8.5848,114924,0
2016-07-08,8.6812,8.884,8.6426,8.7874,109154,0
2016-07-11,8.7972,8.913,8.6812,8.826,72945,0
2016-07-12,8.884,8.9806,8.8165,8.8357,93726,0
2016-07-13,8.8454,9.0193,8.7682,8.884,80586,0
2016-07-14,8.9516,8.9806,8.859,8.884,59639,0
2016-07-15,8.9516,9.0747,8.9226,9.0578,68108,0
2016-07-18,9.0095,9.164,8.8656,8.8937,121771,0
2016-07-19,8.8357,8.8744,8.4301,8.7102,77303,0
2016-07-20,8.7682,8.8648,8.5365,8.7682,127958,0
2016-07-21,8.7296,8.7682,8.5267,8.604,49080,0
2016-07-22,8.5848,8.8165,8.5267,8.8068,56066,0
2016-07-25,8.7585,8.7682,8.6426,8.6812,77837,0
2016-07-26,8.662,8.855,8.6233,8.826,47246,0
2016-07-27,8.826,9.0095,8.7488,8.9902,81458,0
2016-07-28,8.971,9.0289,8.8455,8.971,68459,0
2016-07-29,8.9323,9.0095,8.7777,8.9323,107328,0
2016-08-01,8.9226,8.9226,8.6717,8.7682,62215,0
2016-08-02,8.7585,8.7585,8.6226,8.6812,69642,0
2016-08-03,8.6717,8.8357,8.6717,8.7777,37956,0
2016-08-04,8.8068,8.8937,8.691,8.7392,32811,0
2016-08-05,8.7682,9.0289,8.7682,8.9806,107714,0
2016-08-08,8.9806,9.0868,8.8454,8.971,93872,0
2016-08-09,9.2319,10.08,9.1737,9.453,317033,0
2016-08-10,9.1158,9.81,9.0386,9.735,242456,0
2016-08-11,9.801,9.899,9.768,9.869,96030,0
2016-08-12,9.859,9.999,9.763,9.975,267894,0
2016-08-15,9.965,10.438,9.782,10.41,175173,0
2016-08-16,10.401,10.544,10.333,10.544,152978,0
2016-08-17,10.544,10.622,10.418,10.622,123604,0
2016-08-18,10.622,10.67,10.517,10.622,224821,0
2016-08-19,10.613,10.641,10.535,10.622,380753,0
2016-08-22,10.613,11.105,10.613,11.095,415281,0
2016-08-23,11.105,11.162,10.961,11.095,433066,0
2016-08-24,11.095,11.298,11.076,11.25,156898,0
2016-08-25,11.27,11.346,11.086,11.153,105162,0
2016-08-26,11.144,11.241,11.046,11.115,189663,0
2016-08-29,11.153,11.26,10.497,11.105,136258,0
2016-08-30,11.076,11.182,10.699,10.921,283555,0
2016-08-31,10.941,11.028,10.544,10.613,278949,0
2016-09-01,10.622,10.844,10.418,10.748,412835,0
2016-09-02,10.777,11.018,10.709,10.854,190553,0
2016-09-06,10.961,10.961,10.487,10.641,412362,0
2016-09-07,10.594,10.892,10.574,10.604,145678,0
2016-09-08,10.604,10.651,10.225,10.622,247712,0
2016-09-09,10.564,10.613,10.333,10.381,185896,0
2016-09-12,10.381,10.504,10.265,10.477,85816,0
2016-09-13,10.438,10.438,10.206,10.294,84993,0
2016-09-14,10.281,10.649,10.146,10.251,68834,0
2016-09-15,10.221,10.435,10.221,10.358,65453,0
2016-09-16,10.388,10.514,10.241,10.319,167510,0
2016-09-19,10.29,10.514,10.29,10.435,112936,0
2016-09-20,10.445,10.639,10.319,10.329,108634,0
2016-09-21,10.329,10.544,10.309,10.425,289782,0
2016-09-22,10.533,10.639,10.378,10.62,194680,0
2016-09-23,10.639,10.776,10.606,10.659,168197,0
2016-09-26,10.659,10.678,10.221,10.251,121529,0
2016-09-27,10.435,10.659,10.221,10.639,124953,0
2016-09-28,10.708,10.732,10.583,10.728,52253,0
2016-09-29,10.698,10.786,10.494,10.582,98961,0
2016-09-30,10.688,11.029,10.668,10.941,120675,0
2016-10-03,10.98,11.126,10.776,10.834,89282,0
2016-10-04,10.911,10.941,10.688,10.756,68782,0
2016-10-05,10.825,10.921,10.678,10.698,71458,0
2016-10-06,10.668,10.718,10.408,10.524,103182,0
2016-10-07,10.582,10.582,10.378,10.465,94003,0
2016-10-10,10.572,10.657,10.474,10.562,86289,0
2016-10-11,10.524,10.542,10.398,10.415,104889,0
2016-10-12,10.445,10.649,10.421,10.494,134667,0
2016-10-13,10.261,10.408,10.139,10.231,97887,0
2016-10-14,10.29,10.514,10.174,10.339,89879,0
2016-10-17,10.348,10.408,10.251,10.348,48382,0
2016-10-18,10.378,10.454,10.241,10.261,49978,0
2016-10-19,10.261,10.425,9.977,10.261,43791,0
2016-10-20,10.211,10.378,10.14,10.241,148066,0
2016-10-21,10.164,10.335,10.085,10.211,27904,0
2016-10-24,10.309,10.445,10.197,10.3,73173,0
2016-10-25,10.193,10.34,10.13,10.271,81013,0
2016-10-26,10.202,10.329,10.038,10.057,60500,0
2016-10-27,10.047,10.075,9.882,9.921,53470,0
2016-10-28,9.979,9.979,9.804,9.833,63050,0
2016-10-31,9.843,9.862,9.533,9.62,171694,0
2016-11-01,9.6,9.776,9.533,9.541,124922,0
2016-11-02,9.523,9.61,9.2991,9.3088,84246,0
2016-11-03,9.348,9.639,9.2796,9.2991,67152,0
2016-11-04,9.3088,9.533,9.26,9.2796,113845,0
2016-11-07,9.3961,9.649,9.3284,9.4149,206883,0
2016-11-08,10.095,10.105,9.454,9.969,237475,0
2016-11-09,9.813,10.135,9.687,9.912,474997,0
2016-11-10,10.008,10.221,9.4342,9.998,406954,0
2016-11-11,10.028,10.668,9.96,10.552,506763,0
2016-11-14,10.688,12.136,10.688,11.912,700406,0
2016-11-15,12.049,12.379,11.941,12.195,374739,0
2016-11-16,12.195,12.632,12.15,12.506,406670,0
2016-11-17,12.33,12.502,11.922,12.428,341104,0
2016-11-18,12.418,12.534,12.292,12.486,248871,0
2016-11-21,12.534,12.612,12.457,12.544,177088,0
2016-11-22,12.612,12.826,12.568,12.806,226494,0
2016-11-23,12.748,12.962,12.661,12.875,252805,0
2016-11-25,12.826,12.952,12.7,12.952,46304,0
2016-11-28,12.932,13.01,12.7,12.982,218372,0
2016-11-29,12.846,13.215,12.652,13.039,289254,0
2016-11-30,13.089,14.002,12.875,13.788,833117,0
2016-12-01,13.68,13.826,13.139,13.39,384592,0
2016-12-02,13.418,13.727,13.4,13.457,173441,0
2016-12-05,13.555,13.77,13.467,13.76,270043,0
2016-12-06,14.021,14.079,13.788,13.943,205076,0
2016-12-07,13.982,14.264,13.856,14.235,265377,0
2016-12-08,14.235,14.459,14.06,14.352,312287,0
2016-12-09,14.401,14.401,13.904,13.982,208058,0
2016-12-12,13.886,14.143,13.7,14.021,162368,0
2016-12-13,14.03,14.089,13.175,13.876,536705,0
2016-12-14,13.775,14.145,13.208,13.267,209585,0
2016-12-15,13.276,13.959,13.188,13.648,256972,0
2016-12-16,13.725,14.259,13.725,13.92,358603,0
2016-12-19,14.037,14.106,13.695,13.969,112147,0
2016-12-20,14.076,14.154,13.902,14.067,175732,0
2016-12-21,14.086,14.204,13.892,14.037,142998,0
2016-12-22,14.067,14.184,13.765,13.979,141474,0
2016-12-23,13.959,14.126,13.791,13.832,55225,0
2016-12-27,13.892,14.106,13.867,13.92,84793,0
2016-12-28,13.93,14.047,13.676,13.715,100036,0
2016-12-29,13.755,13.872,13.521,13.667,119449,0
2016-12-30,13.775,13.775,13.432,13.618,120552,0
2017-01-03,13.676,13.959,13.443,13.695,270686,0
2017-01-04,13.765,14.116,13.54,13.959,226620,0
2017-01-05,13.949,13.969,13.755,13.793,88945,0
2017-01-06,13.842,13.842,13.657,13.725,79131,0
2017-01-09,13.735,13.735,13.394,13.521,184227,0
2017-01-10,13.618,14.037,13.618,14.027,212167,0
2017-01-11,14.009,14.05,13.715,13.852,129929,0
2017-01-12,13.812,13.862,13.101,13.276,204995,0
2017-01-13,13.276,13.643,13.247,13.384,169381,0
2017-01-17,13.354,13.442,12.944,13.041,243609,0
2017-01-18,13.061,13.628,13.061,13.549,247409,0
2017-01-19,13.598,13.598,13.198,13.237,85625,0
2017-01-20,13.257,13.559,13.188,13.412,146989,0
2017-01-23,13.335,13.521,13.12,13.412,130981,0
2017-01-24,13.041,13.12,11.43,12.075,940437,0
2017-01-25,12.104,12.924,12.095,12.876,393730,0
2017-01-26,12.886,13.198,12.74,13.081,286173,0
2017-01-27,13.13,13.178,12.915,13.012,218918,0
2017-01-30,12.984,13,12.68,12.778,183565,0
2017-01-31,12.74,12.914,12.495,12.807,211646,0
2017-02-01,12.857,12.934,12.642,12.837,133689,0
2017-02-02,12.827,12.914,12.787,12.827,147142,0
2017-02-03,12.895,12.964,12.787,12.857,108755,0
2017-02-06,12.787,12.837,12.632,12.769,111705,0
2017-02-07,12.787,12.934,12.584,12.67,213229,0
2017-02-08,12.632,12.632,11.948,11.978,168877,0
2017-02-09,12.036,12.31,11.948,12.173,241607,0
2017-02-10,12.281,12.281,12.036,12.221,216954,0
2017-02-13,12.231,12.251,10.816,11.139,1027700,0
2017-02-14,11.08,11.226,10.767,10.816,666841,0
2017-02-15,10.748,11.216,10.669,11.05,440631,0
2017-02-16,11.099,11.177,10.786,10.894,342194,0
2017-02-17,10.709,10.982,10.709,10.943,244549,0
2017-02-21,11.07,11.197,11.002,11.129,183049,0
2017-02-22,11.119,11.216,11.002,11.216,208560,0
2017-02-23,11.383,11.383,11.139,11.167,156532,0
2017-02-24,11.05,11.206,11.045,11.089,142506,0
2017-02-27,11.119,11.187,11.05,11.099,128849,0
2017-02-28,11.119,11.158,10.992,11.04,127865,0
2017-03-01,11.129,11.323,11.129,11.256,146719,0
2017-03-02,11.275,11.53,11.177,11.403,332226,0
2017-03-03,11.383,11.43,10.943,11.089,138487,0
2017-03-06,11.089,11.089,10.796,10.963,199585,0
2017-03-07,10.973,10.982,10.826,10.865,126394,0
2017-03-08,10.884,10.923,10.65,10.66,159912,0
2017-03-09,11.08,11.958,10.982,11.47,643082,0
2017-03-10,11.704,11.704,9.606,10.318,1130492,0
2017-03-13,10.289,10.739,10.074,10.542,427687,0
2017-03-14,10.455,10.514,9.966,10.006,223377,0
2017-03-15,10.001,10.325,9.846,10.267,337610,0
2017-03-16,10.267,10.503,10.099,10.315,326919,0
2017-03-17,10.277,10.428,10.119,10.159,329655,0
2017-03-20,10.04,10.385,10.026,10.355,174580,0
2017-03-21,10.385,10.493,9.952,9.962,171673,0
2017-03-22,9.893,10.099,9.893,10.05,188724,0
2017-03-23,10.06,10.458,10.021,10.413,142202,0
2017-03-24,10.355,10.493,10.178,10.237,107308,0
2017-03-27,10.07,10.335,10.006,10.247,111009,0
2017-03-28,10.197,10.335,10.079,10.237,139456,0
2017-03-29,10.178,10.503,10.109,10.413,99442,0
2017-03-30,10.405,10.611,10.405,10.453,239273,0
2017-03-31,10.443,10.525,10.287,10.335,205678,0
2017-04-03,10.375,10.473,10.119,10.129,151144,0
2017-04-04,10.109,10.257,10.089,10.257,191975,0
2017-04-05,10.296,10.513,10.119,10.188,160360,0
2017-04-06,10.188,10.335,10.149,10.315,104567,0
2017-04-07,10.287,10.523,10.247,10.523,127409,0
2017-04-10,10.503,10.675,10.287,10.355,111883,0
2017-04-11,10.365,10.611,10.325,10.611,184609,0
2017-04-12,10.611,10.611,10.375,10.463,241702,0
2017-04-13,10.433,10.513,10.247,10.267,186046,0
2017-04-17,10.325,10.483,10.257,10.463,78435,0
2017-04-18,10.423,10.591,10.358,10.551,99073,0
2017-04-19,10.541,10.768,10.473,10.571,144074,0
2017-04-20,10.631,10.837,10.621,10.768,92654,0
2017-04-21,10.739,10.86,10.561,10.837,78839,0
2017-04-24,11.014,11.107,10.886,10.984,129822,0
2017-04-25,11.053,11.299,11.053,11.26,144124,0
2017-04-26,11.25,11.644,11.25,11.408,200323,0
2017-04-27,11.348,11.516,11.25,11.289,86359,0
2017-04-28,11.309,11.309,11.043,11.102,135642,0
2017-05-01,11.191,11.466,11.083,11.28,100844,0
2017-05-02,11.28,11.408,11.152,11.24,150368,0
2017-05-03,11.26,11.358,11.181,11.299,145549,0
2017-05-04,11.309,11.378,11.063,11.102,110900,0
2017-05-05,11.112,11.486,10.925,11.456,156831,0
2017-05-08,11.446,11.506,11.318,11.476,93419,0
2017-05-09,11.476,11.83,11.476,11.634,221127,0
2017-05-10,11.348,11.494,9.991,10.207,363133,0
2017-05-11,10.149,10.325,9.981,10.06,294198,0
2017-05-12,10.04,10.04,9.608,9.627,467122,0
2017-05-15,9.618,9.627,8.8995,8.9389,625990,0
2017-05-16,8.9782,9.1455,8.9311,9.0078,308073,0
2017-05-17,8.9389,9.1455,8.7914,9.0569,411774,0
2017-05-18,9.047,9.2831,9.0225,9.2339,274970,0
2017-05-19,9.2339,9.4401,9.2192,9.2536,175353,0
2017-05-22,9.2634,9.3617,9.1946,9.2339,222398,0
2017-05-23,9.2634,9.2732,9.1946,9.2142,133034,0
2017-05-24,9.2044,9.3224,9.1946,9.2339,115359,0
2017-05-25,9.2536,9.2831,9.1897,9.2044,137408,0
2017-05-26,9.2044,9.2339,9.1503,9.1946,171562,0
2017-05-30,9.1651,9.2241,9.0078,9.1553,205693,0
2017-05-31,9.1847,9.2929,8.9782,9.2388,223797,0
2017-06-01,9.2438,9.4302,9.2241,9.3323,228489,0
2017-06-02,9.3617,9.58,9.3126,9.3224,140775,0
2017-06-05,9.2929,9.3126,9.1159,9.1749,140633,0
2017-06-06,9.1749,9.2438,9.0078,9.1159,128659,0
2017-06-07,9.0963,9.2142,9.0569,9.0963,94473,0
2017-06-08,9.0668,9.2438,9.047,9.1257,118380,0
2017-06-09,9.1257,9.578,9.1257,9.4699,120856,0
2017-06-12,9.4798,9.726,9.1946,9.2339,121209,0
2017-06-13,9.2339,9.46,9.1651,9.3519,128218,0
2017-06-14,9.3767,9.4461,9.0992,9.2974,155633,0
2017-06-15,9.2578,9.3569,9.1983,9.2875,89899,0
2017-06-16,9.2181,9.3262,9.0595,9.2776,139709,0
2017-06-19,9.3172,9.506,9.1983,9.4263,208767,0
2017-06-20,9.3866,9.575,9.2677,9.4263,168030,0
2017-06-21,9.4164,9.4164,9.1983,9.2082,184889,0
2017-06-22,9.1983,9.2825,9.0199,9.1686,143128,0
2017-06-23,9.1289,9.3073,8.9901,9.2578,168283,0
2017-06-26,9.2677,9.4164,9.2181,9.2379,139874,0
2017-06-27,9.228,9.3172,9.1487,9.1785,77427,0
2017-06-28,9.2082,9.3371,9.1487,9.2478,156530,0
2017-06-29,9.2974,9.4956,9.2478,9.3668,118361,0
2017-06-30,9.4064,9.4064,9.0793,9.0992,83310,0
2017-07-03,9.1289,9.4956,9.1289,9.4362,86928,0
2017-07-05,9.4362,9.753,9.3965,9.4263,202126,0
2017-07-06,9.852,10.596,9.684,9.971,459199,0
2017-07-07,9.981,10.16,9.823,10.12,133875,0
2017-07-10,10.051,10.209,9.882,10.08,154553,0
2017-07-11,10.051,10.051,9.763,9.872,95176,0
2017-07-12,9.892,10.1,9.694,9.714,119245,0
2017-07-13,9.704,9.743,9.548,9.674,96222,0
2017-07-14,9.634,9.823,9.634,9.714,91469,0
2017-07-17,9.684,9.843,9.654,9.684,74319,0
2017-07-18,9.664,9.783,9.575,9.783,64755,0
2017-07-19,9.763,9.872,9.734,9.803,39133,0
2017-07-20,9.813,9.862,9.644,9.823,66468,0
2017-07-21,9.902,9.902,9.585,9.694,257103,0
2017-07-24,9.704,9.734,9.585,9.704,54058,0
2017-07-25,9.734,9.892,9.659,9.833,116129,0
2017-07-26,9.843,9.843,9.664,9.803,65164,0
2017-07-27,9.813,9.813,9.585,9.644,67072,0
2017-07-28,9.595,9.734,9.535,9.644,43849,0
2017-07-31,9.644,9.724,9.506,9.575,60382,0
2017-08-01,9.585,9.724,9.511,9.684,43242,0
2017-08-02,9.793,9.902,9.565,9.674,70807,0
2017-08-03,9.704,9.743,9.565,9.615,61864,0
2017-08-04,9.595,9.714,9.595,9.625,31032,0
2017-08-07,9.664,9.664,9.525,9.555,68972,0
2017-08-08,9.565,9.664,9.4164,9.535,64190,0
2017-08-09,8.9208,9.0199,8.2963,8.4945,443828,0
2017-08-10,8.3558,8.445,7.9989,8.0584,204236,0
2017-08-11,7.8404,7.8701,7.3646,7.3844,272161,0
2017-08-14,7.4042,7.4835,6.9879,7.0474,305094,0
2017-08-15,7.087,7.315,7.0177,7.0276,201583,0
2017-08-16,7.1366,7.4538,7.097,7.2456,585167,0
2017-08-17,7.434,7.434,6.9384,6.9978,315334,0
2017-08-18,6.9086,6.9978,6.9086,6.9384,137798,0
2017-08-21,6.8987,6.9582,6.8987,6.9086,109282,0
2017-08-22,6.8789,7.0573,6.8789,7.0375,108235,0
2017-08-23,7.0375,7.1961,7.0375,7.1763,128373,0
2017-08-24,7.1763,7.1961,7.0375,7.097,72440,0
2017-08-25,7.1168,7.2258,7.0474,7.206,90865,0
2017-08-28,7.2456,7.2456,7.0573,7.1465,89468,0
2017-08-29,7.097,7.3546,7.0771,7.3448,93463,0
2017-08-30,7.3745,7.3844,7.2357,7.2754,83944,0
2017-08-31,7.3051,7.4439,7.2853,7.4042,83909,0
2017-09-01,7.3943,7.434,7.2952,7.434,76705,0
2017-09-05,7.3943,7.4835,7.3745,7.4736,81402,0
2017-09-06,7.4736,7.5826,7.4141,7.5529,92349,0
2017-09-07,7.5529,7.6619,7.4835,7.5727,122241,0
2017-09-08,7.5727,7.6421,7.4538,7.4934,100733,0
2017-09-11,7.5331,7.7016,7.4934,7.6619,108585,0
2017-09-12,7.7115,7.989,7.6718,7.9097,138637,0
2017-09-13,7.8503,7.9395,7.8106,7.88,68175,0
2017-09-14,7.94,7.94,7.74,7.83,78043,0
2017-09-15,7.84,8.01,7.81,7.92,225673,0
2017-09-18,7.92,8.19,7.9,8.03,259301,0
2017-09-19,8.02,8.08,7.93,8.07,80304,0
2017-09-20,8.06,8.33,8.06,8.23,160405,0
2017-09-21,8.28,8.47,8.25,8.38,159035,0
2017-09-22,8.39,8.48,8.3,8.38,97085,0
2017-09-25,8.41,8.56,8.29,8.3,182145,0
2017-09-26,8.38,8.63,8.36,8.5,166865,0
2017-09-27,8.53,8.68,8.53,8.67,195946,0
2017-09-28,8.68,8.755,8.51,8.7,125784,0
2017-09-29,8.69,8.7311,8.46,8.46,90366,0
2017-10-02,8.47,8.62,8.375,8.55,178555,0
2017-10-03,8.53,8.78,8.49,8.75,141071,0
2017-10-04,8.77,8.79,8.57,8.68,201274,0
2017-10-05,8.68,8.82,8.63,8.7,111828,0
2017-10-06,8.69,8.76,8.53,8.55,65040,0
2017-10-09,8.54,8.8155,8.53,8.61,74222,0
2017-10-10,8.66,8.715,8.57,8.68,116137,0
2017-10-11,8.65,8.78,8.65,8.73,88178,0
2017-10-12,8.7,8.88,8.56,8.72,91412,0
2017-10-13,8.74,8.78,8.54,8.63,278532,0
2017-10-16,8.67,8.89,8.5,8.7,96313,0
2017-10-17,8.67,8.73,8.59,8.64,71312,0
2017-10-18,8.69,8.85,8.67,8.8,133624,0
2017-10-19,8.71,8.88,8.67,8.87,82145,0
2017-10-20,8.97,9.11,8.9,8.96,218693,0
2017-10-23,9.02,9.25,8.945,9.19,167018,0
2017-10-24,9.21,9.415,8.9575,8.97,234620,0
2017-10-25,8.94,9,8.67,8.88,74965,0
2017-10-26,8.91,8.98,8.795,8.84,117047,0
2017-10-27,8.88,8.89,8.75,8.83,131160,0
2017-10-30,8.8,8.8,8.6,8.68,81923,0
2017-10-31,8.68,8.84,8.645,8.77,90046,0
2017-11-01,8.82,8.84,8.51,8.52,74257,0
2017-11-02,8.55,8.6,8.42,8.51,172530,0
2017-11-03,8.53,8.68,8.43,8.56,104898,0
2017-11-06,8.57,8.65,8.42,8.53,90267,0
2017-11-07,8.47,8.64,8.47,8.62,107788,0
2017-11-08,6.85,7.15,5.66,5.7,1586705,0
2017-11-09,5.54,6.19,5.403,5.95,839316,0
2017-11-10,5.76,6.05,5.76,5.96,779393,0
