Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,1.6436,1.6436,1.5827,1.5827,4625,0
2005-03-01,1.6608,1.6608,1.5827,1.5827,4047,0
2005-03-03,1.6436,1.6436,1.6436,1.6436,11562,0
2005-03-04,1.73,1.73,1.6866,1.6866,1261,0
2005-03-07,1.6436,1.6436,1.6436,1.6436,580,0
2005-03-08,1.5136,1.5658,1.3839,1.5136,10070,0
2005-03-09,1.5136,1.5136,1.5136,1.5136,1156,0
2005-03-10,1.4704,1.4704,1.3407,1.3407,13411,0
2005-03-11,1.3839,1.3839,1.3407,1.3407,25402,0
2005-03-14,1.4271,1.4271,1.4271,1.4271,2893,0
2005-03-15,1.4271,1.4704,1.3927,1.4704,10405,0
2005-03-16,1.5136,1.5136,1.5136,1.5136,1736,0
2005-03-17,1.6003,1.7733,1.6003,1.73,20159,0
2005-03-18,1.6866,1.6866,1.6866,1.6866,4393,0
2005-03-21,1.6436,1.6436,1.5571,1.5571,2430,0
2005-03-22,1.6003,1.6003,1.5571,1.5571,2312,0
2005-03-24,1.5571,1.5571,1.5571,1.5571,232,0
2005-03-28,1.4792,1.4792,1.4704,1.4704,3931,0
2005-03-29,1.4704,1.5571,1.4704,1.4704,5953,0
2005-03-30,1.5571,1.8166,1.5571,1.8166,44440,0
2005-03-31,1.8166,1.8166,1.5571,1.73,6704,0
2005-04-01,1.73,1.8166,1.5571,1.5571,9481,0
2005-04-04,1.5571,1.8166,1.5571,1.8166,4625,0
2005-04-05,1.8166,2.1625,1.8166,2.1625,35017,0
2005-04-06,2.1625,2.5949,2.0759,2.5083,98270,0
2005-04-07,2.5949,2.8976,2.4652,2.8976,105057,0
2005-04-08,2.9408,3.0013,2.5083,2.5517,58140,0
2005-04-11,2.5083,2.8976,2.3355,2.8544,34115,0
2005-04-12,2.8544,2.9408,2.6898,2.7941,10981,0
2005-04-13,2.7679,2.7941,2.6814,2.6814,11550,0
2005-04-14,2.6814,2.6814,2.4652,2.4652,14886,0
2005-04-15,2.422,2.422,2.0502,2.1539,57754,0
2005-04-18,2.2057,2.2922,2.2057,2.2057,4047,0
2005-04-19,2.2922,2.422,2.2922,2.422,21387,0
2005-04-20,2.3355,2.3355,2.2057,2.3355,10059,0
2005-04-21,2.2922,2.3786,2.2922,2.3441,8844,0
2005-04-22,2.3355,2.3355,2.2057,2.2057,2844,0
2005-04-25,2.1625,2.2057,1.9028,1.9028,8093,0
2005-04-26,2.0327,2.0759,1.8595,2.0759,38123,0
2005-04-27,2.0759,2.5949,2.0759,2.5949,47111,0
2005-04-28,2.5949,2.7246,2.2922,2.2922,22658,0
2005-04-29,2.3355,2.5083,2.3355,2.3786,20532,0
2005-05-02,2.3786,2.5949,2.3786,2.5949,17457,0
2005-05-03,2.422,2.5517,2.422,2.5083,7400,0
2005-05-04,2.4652,2.4652,2.4652,2.4652,1156,0
2005-05-05,2.5083,2.6814,2.5083,2.5949,24931,0
2005-05-06,2.5949,2.5949,2.5517,2.5949,8904,0
2005-05-09,2.5083,2.6814,2.4652,2.5949,12253,0
2005-05-10,2.5343,2.5343,2.4652,2.5083,2430,0
2005-05-11,2.422,2.422,2.422,2.422,1156,0
2005-05-12,2.5083,2.5083,2.422,2.422,3582,0
2005-05-13,2.4305,2.4305,2.1795,2.3355,18150,0
2005-05-16,2.2057,2.2489,2.1625,2.1625,3324,0
2005-05-17,2.0414,2.1194,2.0414,2.0759,11659,0
2005-05-18,2.1625,2.3355,2.1194,2.3355,9365,0
2005-05-19,2.2489,2.422,2.2489,2.422,5764,0
2005-05-20,2.3355,2.3355,2.0759,2.0759,2039,0
2005-05-24,2.1194,2.1194,2.1194,2.1194,277,0
2005-05-25,2.1194,2.1194,2.0327,2.0327,8093,0
2005-05-26,2.0759,2.0759,1.6436,1.73,99168,0
2005-05-27,1.73,1.8166,1.73,1.7385,10405,0
2005-05-31,1.7212,1.73,1.6436,1.6866,27170,0
2005-06-01,1.6866,1.6866,1.5136,1.6003,59308,0
2005-06-02,1.5571,1.5571,1.5136,1.5136,16134,0
2005-06-03,1.4704,1.5136,1.4013,1.4704,89309,0
2005-06-06,1.4445,1.4618,1.4445,1.4618,2430,0
2005-06-07,1.4878,1.4878,1.2541,1.2541,54913,0
2005-06-08,1.3407,1.3407,1.2024,1.2109,45321,0
2005-06-09,1.1677,1.2109,1.1419,1.1677,32485,0
2005-06-10,1.1677,1.2109,1.1677,1.2109,2430,0
2005-06-13,1.2109,1.5136,1.1677,1.5136,42082,0
2005-06-14,1.6003,1.7733,1.5136,1.5136,36124,0
2005-06-15,1.4704,1.6436,1.4013,1.6003,17681,0
2005-06-16,1.6003,1.6779,1.5571,1.5571,6617,0
2005-06-20,1.5571,1.5571,1.5136,1.5571,2660,0
2005-06-21,1.4704,1.4704,1.3927,1.3927,16012,0
2005-06-22,1.3927,1.3927,1.3927,1.3927,232,0
2005-06-23,1.4271,1.4704,1.4099,1.4704,3448,0
2005-06-24,1.4704,1.4704,1.4704,1.4704,4047,0
2005-06-27,1.4704,1.5571,1.3667,1.3667,17341,0
2005-06-28,1.3839,1.4532,1.3839,1.3839,3698,0
2005-06-29,1.3495,1.3495,1.3495,1.3495,580,0
2005-06-30,1.4271,1.4704,1.4271,1.4704,6363,0
2005-07-01,1.4704,1.4792,1.4271,1.4271,20464,0
2005-07-05,1.4271,1.4532,1.3407,1.3407,24160,0
2005-07-06,1.2974,1.2974,1.1419,1.2974,151069,0
2005-07-08,1.3407,1.3407,1.2109,1.2541,16304,0
2005-07-11,1.2541,1.3839,1.2541,1.2974,13296,0
2005-07-12,1.2974,1.3407,1.2974,1.3407,8960,0
2005-07-13,1.3407,1.3839,1.2974,1.3839,6706,0
2005-07-14,1.2974,1.2974,1.2974,1.2974,2893,0
2005-07-15,1.3407,1.3407,1.3407,1.3407,31328,0
2005-07-20,1.3232,1.3407,1.2541,1.2541,21661,0
2005-07-21,1.2974,1.2974,1.2282,1.2282,9944,0
2005-07-22,1.2541,1.2974,1.2282,1.2282,5434,0
2005-07-25,1.2541,1.2541,1.2282,1.2282,4160,0
2005-07-26,1.2541,1.2974,1.2541,1.2974,12718,0
2005-07-27,1.3407,1.3839,1.2974,1.3407,13106,0
2005-07-28,1.3495,1.3495,1.3495,1.3495,1156,0
2005-07-29,1.3667,1.4271,1.2974,1.2974,36187,0
2005-08-01,1.2974,1.2974,1.2974,1.2974,14222,0
2005-08-03,1.2368,1.2456,1.2109,1.2282,9959,0
2005-08-04,1.2282,1.2282,1.2109,1.2109,18615,0
2005-08-05,1.1677,1.2541,1.1677,1.1762,34825,0
2005-08-08,1.2024,1.2109,1.1245,1.1245,23932,0
2005-08-09,1.1245,1.2541,1.0899,1.0985,23352,0
2005-08-10,1.1419,1.1677,1.1071,1.1677,14730,0
2005-08-11,1.1677,1.1851,1.1419,1.1851,24856,0
2005-08-12,1.1851,1.1938,1.1419,1.1419,12301,0
2005-08-15,1.1419,1.1589,1.1419,1.1419,3236,0
2005-08-16,1.1245,1.1245,1.0899,1.0899,43005,0
2005-08-17,1.0811,1.1158,1.0379,1.0379,33839,0
2005-08-18,1.0638,1.0638,0.8734,0.8734,29480,0
2005-08-19,0.9082,0.9514,0.8997,0.9514,34047,0
2005-08-22,0.8822,1.0206,0.8822,1.0206,40731,0
2005-08-23,1.0293,1.0811,0.9602,0.969,32890,0
2005-08-24,0.969,0.9947,0.969,0.9947,15724,0
2005-08-25,0.969,0.9947,0.9082,0.9082,35608,0
2005-08-26,0.9082,0.9082,0.8649,0.8997,368742,0
2005-08-29,0.9343,1.2541,0.9343,1.2109,91189,0
2005-08-30,1.2282,1.2282,1.1851,1.2109,92401,0
2005-08-31,1.2541,1.2541,1.1677,1.2197,55090,0
2005-09-01,1.2541,1.3839,1.2197,1.3839,68939,0
2005-09-02,1.3839,1.4532,1.2974,1.4358,62655,0
2005-09-06,1.4704,1.5136,1.4358,1.4532,53841,0
2005-09-07,1.4013,1.4013,1.2541,1.2974,30522,0
2005-09-08,1.2541,1.2974,1.2282,1.2282,46893,0
2005-09-09,1.2541,1.3407,1.1419,1.2282,74915,0
2005-09-13,1.2541,1.3407,1.1851,1.1851,60986,0
2005-09-14,1.2197,1.2197,1.1677,1.1677,27749,0
2005-09-15,1.1762,1.2541,1.1419,1.2368,67689,0
2005-09-16,1.2541,1.2541,1.1677,1.1677,35261,0
2005-09-19,1.1677,1.1677,1.0638,1.0811,38903,0
2005-09-20,1.0811,1.0811,1.0468,1.0638,27286,0
2005-09-21,1.0638,1.0638,0.9947,0.9947,14047,0
2005-09-22,1.012,1.0379,1.012,1.0293,51610,0
2005-09-23,1.0293,1.0293,1.0036,1.0293,48441,0
2005-09-26,1.0293,1.1677,1.0206,1.1245,79769,0
2005-09-27,1.2024,1.4618,1.2024,1.4618,293918,0
2005-09-28,1.4704,1.5051,1.3839,1.4704,221214,0
2005-09-29,1.4967,1.7733,1.4704,1.5827,339239,0
2005-09-30,1.5827,1.7212,1.4271,1.4704,339746,0
2005-10-03,1.5571,1.5916,1.5136,1.5916,73817,0
2005-10-04,1.5916,1.7733,1.5571,1.6866,77242,0
2005-10-05,1.6866,1.7645,1.6261,1.6261,27948,0
2005-10-06,1.6436,1.6436,1.4878,1.5136,43211,0
2005-10-07,1.5225,1.6436,1.4792,1.5136,27977,0
2005-10-10,1.5136,1.5136,1.4704,1.4878,10670,0
2005-10-11,1.4878,1.5571,1.3839,1.3927,38786,0
2005-10-12,1.4704,1.4704,1.3407,1.3407,29248,0
2005-10-13,1.3667,1.3667,1.3232,1.3495,76200,0
2005-10-14,1.3839,1.4532,1.3839,1.3839,77863,0
2005-10-17,1.4186,1.4704,1.3407,1.3927,64210,0
2005-10-18,1.3927,1.4099,1.3751,1.3839,97453,0
2005-10-19,1.4013,1.4013,1.3667,1.4013,61584,0
2005-10-20,1.3927,1.3927,1.2974,1.2974,31616,0
2005-10-21,1.2974,1.3407,1.2628,1.3147,16183,0
2005-10-24,1.3147,1.3147,1.2109,1.2282,31517,0
2005-10-25,1.2282,1.3232,1.2282,1.3232,41851,0
2005-10-26,1.2974,1.3407,1.2715,1.3407,40462,0
2005-10-27,1.3407,1.3839,1.2974,1.2974,46956,0
2005-10-28,1.2974,1.3407,1.1677,1.1677,14394,0
2005-10-31,1.2282,1.2282,1.1762,1.1762,21248,0
2005-11-01,1.1851,1.1851,1.1762,1.1762,8115,0
2005-11-02,1.2024,1.2802,1.2024,1.2368,41272,0
2005-11-03,1.2541,1.2541,1.2109,1.2197,29771,0
2005-11-04,1.2109,1.2109,1.2109,1.2109,4625,0
2005-11-07,1.2197,1.2282,1.2109,1.2109,13417,0
2005-11-08,1.2109,1.2109,1.2109,1.2109,3004,0
2005-11-09,1.1762,1.1851,1.1762,1.1762,2660,0
2005-11-10,1.1762,1.1762,1.1245,1.1245,16763,0
2005-11-11,1.1762,1.1851,1.133,1.1851,11562,0
2005-11-14,1.1419,1.1677,1.0811,1.0811,17364,0
2005-11-15,1.1589,1.1589,1.0379,1.0811,24630,0
2005-11-16,1.1071,1.1071,1.0899,1.0899,5665,0
2005-11-17,1.0985,1.1158,1.0985,1.1071,20070,0
2005-11-18,1.0985,1.0985,1.0468,1.0468,22165,0
2005-11-21,1.0725,1.0725,0.9947,0.9947,23081,0
2005-11-22,1.0036,1.0638,0.9947,1.0379,35433,0
2005-11-23,1.0379,1.0379,1.0206,1.0379,18441,0
2005-11-25,1.0468,1.0725,1.0379,1.0725,20311,0
2005-11-28,1.0811,1.0811,1.0468,1.0811,24835,0
2005-11-29,1.1071,1.3407,1.1071,1.2109,23413,0
2005-11-30,1.2109,1.2109,1.2024,1.2024,5379,0
2005-12-01,1.2024,1.2109,1.133,1.133,9134,0
2005-12-02,1.133,1.1419,1.1245,1.1245,23808,0
2005-12-05,1.1245,1.1245,1.0811,1.0811,3874,0
2005-12-06,1.0379,1.0379,1.0379,1.0379,12519,0
2005-12-07,1.0293,1.0553,1.0293,1.0468,37285,0
2005-12-08,1.0468,1.0725,1.0379,1.0725,45666,0
2005-12-09,1.0811,1.1071,1.0468,1.0468,20232,0
2005-12-12,1.0638,1.1245,1.0638,1.0811,17518,0
2005-12-13,1.1245,1.1245,1.0725,1.0811,22999,0
2005-12-14,1.0811,1.1677,1.0811,1.1677,28962,0
2005-12-15,1.1245,1.2974,1.1245,1.2715,55793,0
2005-12-16,1.2541,1.2541,1.1851,1.1851,17079,0
2005-12-19,1.2109,1.2282,1.1503,1.2282,17782,0
2005-12-20,1.1851,1.1938,1.1851,1.1938,14857,0
2005-12-21,1.1938,1.1938,1.1677,1.1851,44275,0
2005-12-22,1.2024,1.3407,1.1938,1.3232,119801,0
2005-12-23,1.3232,1.3495,1.2715,1.3407,62257,0
2005-12-27,1.2974,1.3407,1.2974,1.2974,60618,0
2005-12-28,1.3147,1.358,1.2974,1.2974,64050,0
2005-12-29,1.306,1.306,1.2541,1.2628,17457,0
2005-12-30,1.2628,1.3839,1.2628,1.2974,21353,0
2006-01-03,1.3667,1.3667,1.2974,1.2974,14222,0
2006-01-04,1.2715,1.2974,1.2715,1.2974,12253,0
2006-01-05,1.2715,1.3407,1.2715,1.2715,11325,0
2006-01-06,1.2715,1.2715,1.2628,1.2628,4740,0
2006-01-09,1.2541,1.2541,1.2109,1.2282,23061,0
2006-01-10,1.2282,1.2541,1.1677,1.1677,18959,0
2006-01-11,1.1677,1.2109,1.1677,1.2024,33954,0
2006-01-12,1.2024,1.2974,1.2024,1.2974,43897,0
2006-01-13,1.2974,1.332,1.2541,1.2974,20556,0
2006-01-17,1.2802,1.2974,1.2715,1.2715,12277,0
2006-01-18,1.2715,1.2974,1.2715,1.2802,16794,0
2006-01-19,1.2974,1.2974,1.2715,1.2715,15378,0
2006-01-20,1.2715,1.2715,1.133,1.1938,40232,0
2006-01-23,1.2109,1.2109,1.1762,1.1762,11583,0
2006-01-24,1.1762,1.2974,1.1589,1.2974,85080,0
2006-01-25,1.2888,1.2888,1.2628,1.2802,9594,0
2006-01-26,1.2802,1.2802,1.2197,1.2541,9948,0
2006-01-27,1.2541,1.2541,1.2109,1.2109,7977,0
2006-01-30,1.2282,1.2456,1.2197,1.2197,45216,0
2006-01-31,1.2628,1.306,1.2197,1.306,77009,0
2006-02-01,1.306,1.3667,1.2888,1.2888,55781,0
2006-02-02,1.2888,1.2974,1.2888,1.2974,3004,0
2006-02-03,1.2888,1.3407,1.2715,1.2974,16676,0
2006-02-06,1.3407,1.3407,1.3232,1.3232,5533,0
2006-02-07,1.3839,1.3839,1.332,1.3407,40872,0
2006-02-08,1.3495,1.3495,1.306,1.306,8093,0
2006-02-09,1.3407,1.3407,1.2802,1.2802,10635,0
2006-02-10,1.2628,1.3407,1.2628,1.3407,10426,0
2006-02-13,1.2974,1.2974,1.2368,1.2368,6325,0
2006-02-14,1.2368,1.2541,1.2197,1.2197,17052,0
2006-02-15,1.2109,1.2541,1.2109,1.2541,37186,0
2006-02-16,1.2974,1.4967,1.2974,1.4618,173719,0
2006-02-17,1.4618,1.73,1.4618,1.5571,114999,0
2006-02-21,1.6003,1.6866,1.6003,1.6866,52782,0
2006-02-22,1.6866,1.7733,1.6693,1.73,83473,0
2006-02-23,1.6866,1.73,1.6866,1.73,112941,0
2006-02-24,1.704,2.1194,1.704,1.8683,240518,0
2006-02-27,1.955,2.0759,1.877,1.877,180176,0
2006-02-28,1.9462,1.9719,1.8166,1.8595,76684,0
2006-03-01,1.8855,2.2489,1.8595,1.9462,103239,0
2006-03-02,2.1194,2.2489,2.0327,2.0759,144228,0
2006-03-03,2.1452,2.1625,2.0759,2.1278,52941,0
2006-03-06,2.1625,2.1972,2.1194,2.1795,218662,0
2006-03-07,2.1972,2.2489,1.9028,1.9462,241458,0
2006-03-08,1.9028,1.9028,1.6866,1.9028,97976,0
2006-03-09,2.0327,2.0327,1.7905,2.0327,38244,0
2006-03-10,2.0327,2.0759,1.9028,1.9028,50370,0
2006-03-13,1.9202,1.9202,1.8336,1.9028,16183,0
2006-03-14,1.8595,1.9028,1.8595,1.8943,10588,0
2006-03-15,1.8336,1.9894,1.8336,1.8595,52633,0
2006-03-16,1.8425,2.24,1.8425,2.2057,77045,0
2006-03-17,2.24,2.2489,2.1625,2.171,87916,0
2006-03-20,2.1362,2.1625,1.9462,1.955,160271,0
2006-03-21,2.0759,2.0759,1.9374,1.9462,305931,0
2006-03-22,1.9462,2.2057,1.9462,2.2057,70782,0
2006-03-23,2.2057,2.2057,2.0327,2.0845,28031,0
2006-03-24,2.0759,2.0759,1.9117,1.9894,72570,0
2006-03-27,1.9894,2.0759,1.9894,2.0673,24684,0
2006-03-28,2.0673,2.0845,1.9894,2.0759,64970,0
2006-03-29,1.9894,2.0327,1.8595,2.0327,123609,0
2006-03-30,1.9894,2.0759,1.9808,2.0759,411675,0
2006-03-31,2.0933,2.2922,2.0933,2.2922,181545,0
2006-04-03,2.3355,2.5431,2.2922,2.439,247575,0
2006-04-04,2.4564,2.7246,2.4564,2.6814,228554,0
2006-04-05,2.6814,2.7246,2.4046,2.6036,162675,0
2006-04-06,2.5517,2.6898,2.422,2.6296,48084,0
2006-04-07,2.6382,2.7679,2.5949,2.664,37451,0
2006-04-10,2.5517,2.6728,2.5083,2.5083,26774,0
2006-04-11,2.5343,2.6296,2.5083,2.5776,111108,0
2006-04-12,2.5949,2.5949,2.5776,2.5863,35832,0
2006-04-13,2.6382,2.6555,2.4652,2.6382,47170,0
2006-04-17,2.5949,2.6382,2.3786,2.5083,65146,0
2006-04-18,2.4652,2.4652,2.2489,2.2922,83769,0
2006-04-19,2.3786,2.439,2.2922,2.3355,49367,0
2006-04-20,2.3613,2.422,2.3355,2.3786,23562,0
2006-04-21,2.2922,2.2922,2.1194,2.24,42984,0
2006-04-24,2.223,2.2489,1.955,2.0153,95952,0
2006-04-25,2.0153,2.0933,1.7385,1.9028,136385,0
2006-04-26,1.9374,1.9808,1.9028,1.9028,97030,0
2006-04-27,1.9462,1.9894,1.9374,1.9894,85989,0
2006-04-28,1.9894,2.3268,1.9894,2.2664,38730,0
2006-05-01,2.2489,2.5083,2.2489,2.4046,62761,0
2006-05-02,2.422,2.4305,2.2489,2.2489,62087,0
2006-05-03,2.2664,2.2664,2.1625,2.1625,18636,0
2006-05-04,2.1194,2.2057,2.1194,2.2057,15605,0
2006-05-05,2.3355,2.3786,2.2489,2.2922,39944,0
2006-05-08,2.2576,2.6555,2.2576,2.5691,137618,0
2006-05-09,2.6555,2.7679,2.6121,2.716,271881,0
2006-05-10,2.716,2.716,2.4825,2.6208,128207,0
2006-05-11,2.6208,2.6814,2.5258,2.6121,240413,0
2006-05-12,2.6208,3.1831,2.6121,2.9149,188908,0
2006-05-15,3.0708,3.2004,2.8544,2.9408,95341,0
2006-05-16,2.8544,2.8976,2.5517,2.7246,70704,0
2006-05-17,2.7679,2.9408,2.7246,2.8976,60069,0
2006-05-18,2.8976,2.984,2.7418,2.8111,49346,0
2006-05-19,2.6987,2.7679,2.5083,2.6121,76100,0
2006-05-22,2.5517,2.5517,2.1972,2.422,89493,0
2006-05-23,2.4046,2.7331,2.3959,2.6382,88031,0
2006-05-24,2.7246,2.7246,2.4825,2.5517,24303,0
2006-05-25,2.5517,2.6382,2.4652,2.6382,37340,0
2006-05-26,2.6036,2.6382,2.5083,2.5949,18277,0
2006-05-30,2.5949,2.5949,2.5258,2.5517,11562,0
2006-05-31,2.5517,2.5949,2.5517,2.5517,12334,0
2006-06-01,2.5949,2.5949,2.5517,2.5517,9017,0
2006-06-02,2.5517,2.6382,2.5517,2.5949,36792,0
2006-06-05,2.5949,2.6208,2.5431,2.5949,20869,0
2006-06-06,2.5949,2.6296,2.5517,2.5949,25578,0
2006-06-07,2.5949,2.5949,2.5258,2.5258,21564,0
2006-06-08,2.5083,2.5083,2.3959,2.439,43144,0
2006-06-09,2.2057,2.5776,2.2057,2.5517,52423,0
2006-06-12,2.4305,2.5517,2.3527,2.3786,71421,0
2006-06-13,2.3786,2.5949,2.3786,2.5517,23487,0
2006-06-14,2.5691,2.5691,2.4134,2.4134,9944,0
2006-06-15,2.4652,2.5605,2.4652,2.5083,12397,0
2006-06-16,2.5517,2.5691,2.4652,2.5691,22387,0
2006-06-19,2.5691,2.5949,2.491,2.5517,15952,0
2006-06-20,2.5517,2.5517,2.4652,2.5083,52482,0
2006-06-21,2.5083,2.5258,2.5083,2.5083,60111,0
2006-06-22,2.5083,2.5258,2.5,2.5083,91681,0
2006-06-23,2.5,2.5,2.3355,2.4305,25410,0
2006-06-26,2.439,2.439,2.422,2.439,15226,0
2006-06-27,2.439,2.5517,2.4305,2.5517,54281,0
2006-06-28,2.5083,2.5083,2.4652,2.4652,15855,0
2006-06-29,2.491,2.5343,2.4652,2.5083,31191,0
2006-06-30,2.5343,2.5517,2.4652,2.5083,55276,0
2006-07-03,2.5083,2.5171,2.5083,2.5083,51077,0
2006-07-05,2.5083,2.5258,2.4652,2.5083,616000,0
2006-07-06,2.5083,2.5343,2.5,2.5083,154527,0
2006-07-07,2.5776,2.5776,2.4737,2.5083,175572,0
2006-07-10,2.5171,2.5171,2.4825,2.5083,46647,0
2006-07-11,2.5083,2.5343,2.5,2.5083,159878,0
2006-07-12,2.5083,2.5431,2.4825,2.5431,142056,0
2006-07-13,2.5431,2.5431,2.5,2.5083,30708,0
2006-07-14,2.5083,2.5171,2.491,2.5083,82228,0
2006-07-17,2.5517,2.7591,2.5343,2.6468,127750,0
2006-07-18,2.6814,2.8025,2.6814,2.7508,120466,0
2006-07-19,2.7679,3.019,2.7679,2.8544,108097,0
2006-07-20,2.8544,2.8544,2.5517,2.6382,40232,0
2006-07-21,2.5083,2.6382,2.5083,2.6208,33296,0
2006-07-24,2.5949,2.5949,2.5083,2.5517,61045,0
2006-07-25,2.5949,2.6382,2.5517,2.5949,11677,0
2006-07-26,2.5083,2.5083,2.1625,2.422,59308,0
2006-07-27,2.3786,2.4134,2.2922,2.3355,45900,0
2006-07-28,2.3701,2.422,2.2922,2.3355,52256,0
2006-07-31,2.3613,2.439,2.3527,2.3786,39307,0
2006-08-01,2.3355,2.4046,2.2834,2.2834,13179,0
2006-08-02,2.3268,2.4737,2.2834,2.4564,170643,0
2006-08-03,2.422,2.4652,2.3786,2.4134,19771,0
2006-08-04,2.4564,2.5083,2.4134,2.5083,78270,0
2006-08-07,2.5863,2.5863,2.4305,2.4652,20117,0
2006-08-08,2.4652,2.4652,2.3095,2.3701,52604,0
2006-08-09,2.3786,2.4305,2.2922,2.301,53530,0
2006-08-10,2.301,2.3701,2.2576,2.3355,29135,0
2006-08-11,2.301,2.301,2.1194,2.2922,20232,0
2006-08-14,2.2489,2.3786,2.2489,2.3786,60466,0
2006-08-15,2.3786,2.5083,2.3613,2.3786,25435,0
2006-08-16,2.4652,2.5431,2.439,2.5431,32485,0
2006-08-17,2.5431,2.6208,2.5083,2.5863,63935,0
2006-08-18,2.5691,2.6728,2.5258,2.5863,37343,0
2006-08-21,2.5863,2.664,2.5776,2.5776,27631,0
2006-08-22,2.5343,2.5343,2.4652,2.5343,12947,0
2006-08-23,2.5517,2.5691,2.3441,2.439,11792,0
2006-08-24,2.422,2.4652,2.3441,2.4134,11562,0
2006-08-25,2.3786,2.5431,2.3613,2.5083,11792,0
2006-08-28,2.5,2.5431,2.4478,2.5343,16532,0
2006-08-29,2.5431,2.7246,2.5,2.7075,90293,0
2006-08-30,2.6814,2.6814,2.5776,2.664,83009,0
2006-08-31,2.6814,2.6814,2.5949,2.5949,63935,0
2006-09-01,2.6382,2.8283,2.6382,2.6987,60811,0
2006-09-05,2.6987,2.6987,2.5171,2.6382,70522,0
2006-09-06,2.6728,2.6814,2.5949,2.5949,37343,0
2006-09-07,2.6382,2.6555,2.5863,2.6036,35954,0
2006-09-08,2.6382,2.6382,2.5171,2.5605,77807,0
2006-09-11,2.5431,2.6208,2.5083,2.5776,41504,0
2006-09-12,2.4478,3.0013,2.4478,2.5949,62082,0
2006-09-13,2.5517,2.5949,2.5343,2.5517,12604,0
2006-09-14,2.5863,2.5863,2.4652,2.5083,12370,0
2006-09-15,2.5083,2.5776,2.422,2.422,16763,0
2006-09-18,2.4652,2.5258,2.3871,2.4652,22889,0
2006-09-19,2.4825,2.5863,2.4737,2.5343,29248,0
2006-09-20,2.5517,2.5517,2.3786,2.4046,35492,0
2006-09-21,2.3613,2.4046,2.3613,2.3871,19423,0
2006-09-22,2.422,2.5517,2.3959,2.3959,7977,0
2006-09-25,2.422,2.422,2.3786,2.3786,16532,0
2006-09-26,2.422,2.5343,2.3786,2.5258,23932,0
2006-09-27,2.4652,2.5949,2.439,2.439,69019,0
2006-09-28,2.422,2.5343,2.422,2.4478,231337,0
2006-09-29,2.4564,2.5083,2.3786,2.5,36532,0
2006-10-02,2.5343,2.5343,2.3871,2.3871,4276,0
2006-10-03,2.3268,2.5343,2.318,2.4305,15838,0
2006-10-04,2.4564,2.4564,2.301,2.3441,32716,0
2006-10-05,2.3355,2.3527,2.3355,2.3527,10981,0
2006-10-06,2.3441,2.4652,2.2664,2.4652,11446,0
2006-10-09,2.4478,2.5,2.3786,2.3786,6821,0
2006-10-10,2.4478,2.5517,2.3441,2.5517,39654,0
2006-10-11,2.5083,2.5517,2.4652,2.5517,6356,0
2006-10-12,2.5258,2.5605,2.5083,2.5517,14452,0
2006-10-13,2.5083,2.5431,2.4478,2.4652,47632,0
2006-10-16,2.5083,2.5171,2.3786,2.4134,37573,0
2006-10-17,2.4134,2.5517,2.4046,2.5,9944,0
2006-10-18,2.5083,2.5517,2.5,2.5083,8440,0
2006-10-19,2.5605,2.6728,2.5343,2.6296,94109,0
2006-10-20,2.6728,2.6728,2.5691,2.6208,6240,0
2006-10-23,2.6728,2.6728,2.5605,2.6296,28093,0
2006-10-24,2.5343,2.5949,2.3959,2.4652,36880,0
2006-10-25,2.4825,2.5863,2.4652,2.491,23468,0
2006-10-26,2.5083,2.5863,2.4652,2.4652,16879,0
2006-10-27,2.5083,2.5517,2.491,2.5517,12140,0
2006-10-30,2.5171,2.5171,2.2749,2.422,39654,0
2006-10-31,2.3959,2.4564,2.3355,2.3786,22313,0
2006-11-01,2.4046,2.4046,2.3095,2.3095,10521,0
2006-11-02,2.318,2.3355,2.3095,2.3268,31446,0
2006-11-03,2.3268,2.3355,2.3095,2.3268,15378,0
2006-11-06,2.3355,2.422,2.3355,2.4046,49134,0
2006-11-07,2.4046,2.439,2.3441,2.3441,2430,0
2006-11-08,2.4652,2.6036,2.4305,2.5083,109599,0
2006-11-09,2.5083,2.5258,2.439,2.439,37806,0
2006-11-10,2.439,2.5083,2.422,2.422,34335,0
2006-11-13,2.4305,2.4305,2.2922,2.3268,45551,0
2006-11-14,2.3701,2.3701,2.2316,2.3268,34450,0
2006-11-15,2.301,2.3355,2.2489,2.2576,46475,0
2006-11-16,2.2834,2.3355,2.2576,2.3268,41850,0
2006-11-17,2.2749,2.318,2.24,2.2489,47632,0
2006-11-20,2.3355,2.3355,2.1625,2.2922,128327,0
2006-11-21,2.3355,2.3701,2.2316,2.2489,18498,0
2006-11-22,2.2489,2.2834,2.171,2.1972,32025,0
2006-11-24,2.2489,2.2576,2.2142,2.2142,37573,0
2006-11-27,2.2057,2.24,2.1278,2.1278,32373,0
2006-11-28,2.1625,2.2057,2.1539,2.1972,17226,0
2006-11-29,2.1194,2.1972,1.9894,2.1625,89135,0
2006-11-30,2.1539,2.1884,2.1105,2.1539,29480,0
2006-12-01,2.1362,2.1972,2.1105,2.1539,28324,0
2006-12-04,2.1972,2.2142,2.171,2.171,17570,0
2006-12-05,2.0759,2.0933,1.9982,2.0673,40696,0
2006-12-06,2.0673,2.0759,1.9982,2.0586,31214,0
2006-12-07,2.0414,2.0586,1.9982,2.0586,68327,0
2006-12-08,2.1194,2.4652,2.1194,2.4134,109023,0
2006-12-11,2.5,2.5,2.3871,2.4305,79539,0
2006-12-12,2.4737,2.491,2.3268,2.422,15378,0
2006-12-13,2.5,2.5083,2.3786,2.5083,28902,0
2006-12-14,2.4564,2.5083,2.439,2.439,32025,0
2006-12-15,2.4478,2.5,2.439,2.4652,21968,0
2006-12-18,2.5083,2.5431,2.4652,2.5343,36301,0
2006-12-19,2.5517,2.5517,2.4652,2.5171,18729,0
2006-12-20,2.5863,2.5949,2.5343,2.5517,48211,0
2006-12-21,2.5517,2.5776,2.5083,2.5776,10521,0
2006-12-22,2.5517,2.5691,2.5083,2.5171,10172,0
2006-12-26,2.5083,2.5083,2.3871,2.439,13527,0
2006-12-27,2.4825,2.5691,2.422,2.5691,12487,0
2006-12-28,2.5083,2.5171,2.4652,2.5171,6356,0
2006-12-29,2.5691,2.7679,2.4737,2.5949,100233,0
2007-01-03,2.7418,2.7508,2.5083,2.7508,98501,0
2007-01-04,2.6814,2.7508,2.5605,2.5605,135844,0
2007-01-05,2.6382,2.6555,2.422,2.5517,84165,0
2007-01-08,2.5605,2.8025,2.4737,2.5517,76189,0
2007-01-09,2.5343,2.5863,2.491,2.5258,45666,0
2007-01-10,2.5258,2.5258,2.2489,2.4564,47979,0
2007-01-11,2.3871,2.3871,2.2576,2.2664,13990,0
2007-01-12,2.3527,2.3527,2.2142,2.2922,35954,0
2007-01-16,2.3355,2.5083,2.3355,2.5083,7746,0
2007-01-17,2.5083,2.5431,2.3355,2.3786,44511,0
2007-01-18,2.4046,2.4046,2.2922,2.2922,17226,0
2007-01-19,2.3701,2.4134,2.3613,2.4134,13874,0
2007-01-22,2.4652,2.5517,2.422,2.5,36070,0
2007-01-23,2.4652,2.4652,2.3786,2.4564,13527,0
2007-01-24,2.422,2.5083,2.3613,2.3871,5665,0
2007-01-25,2.491,2.5431,2.3786,2.4305,19423,0
2007-01-26,2.422,2.4564,2.301,2.3355,30406,0
2007-01-29,2.3268,2.3355,2.2576,2.3355,23238,0
2007-01-30,2.2922,2.3355,2.2576,2.2576,23004,0
2007-01-31,2.2576,2.3268,2.171,2.171,43356,0
2007-02-01,2.171,2.223,2.1625,2.1795,22543,0
2007-02-02,2.171,2.223,2.171,2.2142,3004,0
2007-02-05,2.223,2.223,2.0933,2.1884,10172,0
2007-02-06,2.1884,2.3613,2.171,2.3355,14683,0
2007-02-07,2.4134,2.4134,2.2142,2.2142,3121,0
2007-02-08,2.2316,2.4478,2.2316,2.3871,31214,0
2007-02-09,2.4134,2.422,2.3355,2.3441,40696,0
2007-02-12,2.2489,2.2834,2.2316,2.2664,10635,0
2007-02-13,2.223,2.3355,2.223,2.3355,1387,0
2007-02-14,2.2576,2.3355,2.2142,2.2142,12487,0
2007-02-15,2.223,2.24,2.1625,2.171,14913,0
2007-02-16,2.1884,2.2489,2.1884,2.24,17687,0
2007-02-20,2.2142,2.24,2.1452,2.1539,48788,0
2007-02-21,2.223,2.2316,2.171,2.1795,6356,0
2007-02-22,2.1795,2.2142,2.1539,2.1625,11446,0
2007-02-23,2.2749,2.3095,2.2749,2.3095,21968,0
2007-02-26,2.3355,2.4825,2.318,2.422,54890,0
2007-02-27,2.3871,2.4478,2.318,2.3786,83473,0
2007-02-28,2.3786,2.4134,2.2749,2.2834,40463,0
2007-03-01,2.2489,2.3355,2.2142,2.3355,21269,0
2007-03-02,2.3871,2.422,2.3441,2.422,48096,0
2007-03-05,2.422,2.4652,2.4134,2.4305,113647,0
2007-03-06,2.4564,2.5431,2.439,2.5258,114572,0
2007-03-07,2.5517,2.5691,2.5,2.5258,69945,0
2007-03-08,2.5258,2.5517,2.5171,2.5258,33527,0
2007-03-09,2.5517,2.5776,2.5171,2.5343,81622,0
2007-03-12,2.5431,2.6121,2.5083,2.5517,81853,0
2007-03-13,2.5776,2.6296,2.5776,2.5863,60583,0
2007-03-14,2.5949,2.6296,2.5776,2.5776,50638,0
2007-03-15,2.5171,2.5171,2.2489,2.422,21273,0
2007-03-16,2.5517,2.5517,2.422,2.4652,47519,0
2007-03-19,2.4737,2.4737,2.4564,2.4652,6240,0
2007-03-20,2.4305,2.4564,2.3786,2.4305,42891,0
2007-03-21,2.422,2.439,2.422,2.422,56534,0
2007-03-22,2.422,2.422,2.3786,2.3786,27749,0
2007-03-23,2.3701,2.3701,2.223,2.223,25435,0
2007-03-26,2.2316,2.4046,2.2316,2.3355,25898,0
2007-03-27,2.3441,2.3871,2.2489,2.3095,31328,0
2007-03-28,2.3095,2.3441,2.24,2.2489,33990,0
2007-03-29,2.2489,2.2489,2.223,2.2489,13296,0
2007-03-30,2.2142,2.2664,2.1795,2.2142,44050,0
2007-04-02,2.1795,2.2057,2.171,2.1884,27170,0
2007-04-03,2.1795,2.2316,2.1194,2.2057,37573,0
2007-04-04,2.1972,2.1972,2.1625,2.1795,12832,0
2007-04-05,2.1972,2.318,2.1972,2.2489,10289,0
2007-04-09,2.2834,2.4134,2.1972,2.4134,47979,0
2007-04-10,2.3786,2.3786,2.2922,2.318,3352,0
2007-04-11,2.3355,2.3613,2.2142,2.3268,16183,0
2007-04-12,2.3527,2.3527,2.2749,2.2749,37110,0
2007-04-13,2.301,2.318,2.24,2.2489,78965,0
2007-04-16,2.223,2.2489,2.223,2.2489,8904,0
2007-04-17,2.1795,2.2489,2.1795,2.2489,19771,0
2007-04-18,2.2489,2.2489,2.1362,2.1362,56534,0
2007-04-19,2.1194,2.1795,2.0502,2.1795,62893,0
2007-04-20,2.171,2.1795,2.0759,2.0933,27400,0
2007-04-23,2.0759,2.1362,2.0759,2.1194,27631,0
2007-04-24,2.1625,2.24,2.0759,2.223,70871,0
2007-04-25,2.2057,2.2834,2.1972,2.2489,128791,0
2007-04-26,2.2489,2.5,2.2489,2.4652,240819,0
2007-04-27,2.4564,2.6382,2.4564,2.6121,181741,0
2007-04-30,2.5949,2.6382,2.5776,2.5949,136075,0
2007-05-01,2.6555,2.664,2.5949,2.6208,68212,0
2007-05-02,2.6208,2.6987,2.6208,2.6728,73760,0
2007-05-03,2.7075,2.716,2.6728,2.6987,43702,0
2007-05-04,2.7246,3.0275,2.7246,2.9063,261398,0
2007-05-07,3.019,3.0708,2.9582,3.0708,153650,0
2007-05-08,3.0708,3.2175,2.9926,3.1658,72488,0
2007-05-09,3.235,3.235,2.9582,3.1313,141278,0
2007-05-10,3.1138,3.235,2.6728,2.9322,129718,0
2007-05-11,2.9063,3.1138,2.8976,3.1053,47632,0
2007-05-14,3.2004,3.2004,2.8976,2.9582,77111,0
2007-05-15,2.9149,2.9582,2.8976,2.9063,31562,0
2007-05-16,2.8803,2.8803,2.8111,2.8283,48441,0
2007-05-17,2.8111,2.8111,2.5949,2.7679,67400,0
2007-05-18,2.7679,2.8111,2.7508,2.7679,20581,0
2007-05-21,2.8111,2.8544,2.7679,2.7679,10289,0
2007-05-22,2.7679,2.9063,2.7679,2.8457,23699,0
2007-05-23,2.7852,2.8283,2.7418,2.7591,46938,0
2007-05-24,2.7852,2.8111,2.7246,2.7246,17921,0
2007-05-25,2.7246,2.7679,2.7246,2.7331,13641,0
2007-05-29,2.8111,2.8199,2.7418,2.7508,18498,0
2007-05-30,2.7331,2.7852,2.7075,2.7246,27863,0
2007-05-31,2.7591,2.7591,2.6036,2.664,47170,0
2007-06-01,2.6555,2.6555,2.6036,2.6296,25665,0
2007-06-04,2.6987,2.7331,2.6036,2.7331,23968,0
2007-06-05,2.6987,2.7941,2.6987,2.7508,22081,0
2007-06-06,2.7591,2.7679,2.7418,2.7508,30868,0
2007-06-07,2.7418,2.7508,2.7418,2.7418,8672,0
2007-06-08,2.6208,2.664,2.5949,2.6296,46593,0
2007-06-11,2.6121,2.6296,2.6036,2.6036,20925,0
2007-06-12,2.6468,2.6468,2.5949,2.5949,28442,0
2007-06-13,2.5863,2.6296,2.5083,2.6121,61506,0
2007-06-14,2.6121,2.6814,2.5776,2.664,39076,0
2007-06-15,2.6814,2.6814,2.5517,2.6296,4276,0
2007-06-18,2.6121,2.7246,2.6036,2.7246,51911,0
2007-06-19,2.6814,2.6987,2.6382,2.664,12832,0
2007-06-20,2.7075,2.7075,2.5863,2.6382,14913,0
2007-06-21,2.5605,2.6728,2.5083,2.5517,36417,0
2007-06-22,2.6121,2.6382,2.6121,2.6208,3121,0
2007-06-25,2.6728,2.6987,2.6296,2.6382,16996,0
2007-06-26,2.5863,2.5949,2.5083,2.5083,20232,0
2007-06-27,2.5258,2.5343,2.4652,2.5,26244,0
2007-06-28,2.5171,2.5776,2.4652,2.5171,27170,0
2007-06-29,2.5949,2.6382,2.5863,2.6296,9594,0
2007-07-02,2.7075,2.7246,2.6468,2.7075,22313,0
2007-07-03,2.6987,2.6987,2.5863,2.6296,26706,0
2007-07-05,2.6036,2.664,2.5776,2.6382,23238,0
2007-07-06,2.5605,2.6382,2.5517,2.5863,27286,0
2007-07-09,2.5863,2.8025,2.5517,2.5949,63356,0
2007-07-10,2.5949,2.6036,2.5517,2.5949,20693,0
2007-07-11,2.5863,2.6208,2.5517,2.5605,37110,0
2007-07-12,2.5776,2.6121,2.5776,2.6121,37689,0
2007-07-13,2.5605,2.6382,2.5517,2.6121,35145,0
2007-07-16,2.664,2.6987,2.6036,2.6036,20001,0
2007-07-17,2.6728,2.6728,2.6121,2.6296,15608,0
2007-07-18,2.6036,2.6296,2.6036,2.6208,4970,0
2007-07-19,2.6296,2.6382,2.6036,2.6208,7287,0
2007-07-20,2.5949,2.6036,2.5605,2.6036,6011,0
2007-07-23,2.6296,2.6296,2.5083,2.5517,35492,0
2007-07-24,2.5517,2.6121,2.5171,2.6121,14336,0
2007-07-25,2.5863,2.6296,2.5517,2.5949,36301,0
2007-07-26,2.5517,2.5517,2.4825,2.5,19423,0
2007-07-27,2.5949,2.5949,2.422,2.4652,76304,0
2007-07-30,2.4652,2.4652,2.4134,2.4134,52835,0
2007-07-31,2.422,2.422,2.3871,2.3871,22773,0
2007-08-01,2.3786,2.3786,2.3355,2.3355,7860,0
2007-08-02,2.3355,2.3786,2.2489,2.2576,19191,0
2007-08-03,2.2834,2.2834,2.2489,2.2489,20925,0
2007-08-06,2.3268,2.3268,2.1625,2.1795,22313,0
2007-08-07,2.2316,2.422,2.171,2.4046,36187,0
2007-08-08,2.491,2.491,2.318,2.3701,21041,0
2007-08-09,2.3355,2.4134,2.2749,2.3786,18729,0
2007-08-10,2.3786,2.3786,2.1625,2.1625,34568,0
2007-08-13,2.24,2.24,2.1884,2.1884,21387,0
2007-08-14,2.2489,2.2834,2.1972,2.2316,11098,0
2007-08-15,2.24,2.2664,2.0845,2.0845,35030,0
2007-08-16,2.0845,2.0933,1.6521,2.0414,37458,0
2007-08-17,1.9117,2.0586,1.9117,2.0153,10289,0
2007-08-20,2.2142,2.223,2.0327,2.0414,18844,0
2007-08-21,2.0414,2.0845,1.9894,1.9894,20117,0
2007-08-22,2.0153,2.0673,1.9894,2.0327,24160,0
2007-08-23,2.0327,2.1194,2.0327,2.0759,23238,0
2007-08-24,2.0673,2.0673,1.9894,2.0327,28442,0
2007-08-27,2.0327,2.0327,2.0153,2.0153,19076,0
2007-08-28,2.0327,2.0327,1.9634,1.9634,16879,0
2007-08-29,1.9894,1.9894,1.9028,1.9462,179659,0
2007-08-30,1.9462,1.9462,1.9028,1.9288,32485,0
2007-08-31,1.9374,1.9374,1.8595,1.8595,30406,0
2007-09-04,1.8595,1.955,1.8595,1.9028,98039,0
2007-09-05,1.9028,1.9028,1.8855,1.9028,36301,0
2007-09-06,1.9028,1.9028,1.8595,1.8595,89714,0
2007-09-07,1.8425,1.8943,1.8425,1.8943,6474,0
2007-09-10,1.8336,1.9028,1.8336,1.9028,35492,0
2007-09-11,1.8683,1.9028,1.8595,1.877,240356,0
2007-09-12,1.8855,1.9374,1.851,1.877,41966,0
2007-09-13,1.9288,2.2316,1.9288,2.2316,321400,0
2007-09-14,2.2922,2.4825,2.2489,2.301,81158,0
2007-09-17,2.3786,2.3959,2.2057,2.2057,35377,0
2007-09-18,2.2316,2.2489,2.2057,2.24,14106,0
2007-09-19,2.2316,2.5517,2.2316,2.4652,77692,0
2007-09-20,2.5431,2.5863,2.5171,2.5863,38382,0
2007-09-21,2.5691,2.6121,2.3441,2.3871,49482,0
2007-09-24,2.422,2.4305,2.3441,2.3441,25783,0
2007-09-25,2.4652,2.491,2.3786,2.4478,36532,0
2007-09-26,2.4652,2.5,2.422,2.4564,38036,0
2007-09-27,2.4652,2.5171,2.422,2.4737,33411,0
2007-09-28,2.5083,2.7075,2.439,2.6987,94916,0
2007-10-01,2.6382,2.7679,2.5083,2.664,63356,0
2007-10-02,2.5949,2.7418,2.5949,2.7418,42313,0
2007-10-03,2.7331,2.8457,2.7246,2.8111,77462,0
2007-10-04,2.8025,2.9495,2.8025,2.8976,75263,0
2007-10-05,2.8803,2.9235,2.8544,2.8976,144861,0
2007-10-08,2.7764,2.9408,2.7679,2.8632,354349,0
2007-10-09,2.7679,2.8544,2.7331,2.8199,352269,0
2007-10-10,2.8111,2.8283,2.7679,2.7764,21156,0
2007-10-11,2.5949,2.6898,2.5863,2.6814,72488,0
2007-10-12,2.6898,2.7591,2.6814,2.7591,6127,0
2007-10-15,2.7246,2.7246,2.6814,2.7075,16299,0
2007-10-16,2.6036,2.6555,2.6036,2.6555,33411,0
2007-10-17,2.6296,2.7246,2.6296,2.716,12604,0
2007-10-18,2.6814,2.6987,2.5083,2.664,36880,0
2007-10-19,2.6382,2.6814,2.5949,2.6814,31446,0
2007-10-22,2.6987,2.6987,2.6121,2.6121,23352,0
2007-10-23,2.5949,2.6382,2.5863,2.6382,22658,0
2007-10-24,2.6208,2.6382,2.5776,2.6208,19539,0
2007-10-25,2.6121,2.6382,2.5949,2.6382,23699,0
2007-10-26,2.6382,2.6555,2.6208,2.6296,16647,0
2007-10-29,2.6382,2.6728,2.6121,2.664,62430,0
2007-10-30,2.6555,2.6898,2.6555,2.6898,36763,0
2007-10-31,2.6814,2.6987,2.664,2.6987,34450,0
2007-11-01,2.6814,2.7679,2.664,2.7246,42891,0
2007-11-02,2.7246,2.8025,2.7075,2.7418,130642,0
2007-11-05,2.6987,2.8976,2.6987,2.8544,48674,0
2007-11-06,2.9408,3.4858,2.9408,3.3734,338971,0
2007-11-07,3.4253,3.676,3.2868,3.3301,198563,0
2007-11-08,3.2436,3.555,3.1571,3.555,294922,0
2007-11-09,3.5981,3.7282,3.3475,3.7282,110986,0
2007-11-12,3.7884,3.7884,3.2955,3.4598,77227,0
2007-11-13,3.4598,3.6329,3.408,3.6329,45551,0
2007-11-14,3.6329,3.6329,3.4166,3.5375,203650,0
2007-11-15,3.4858,3.4858,3.3301,3.4253,65321,0
2007-11-16,3.4166,3.4598,3.4166,3.4166,13527,0
2007-11-19,3.3734,3.408,3.3562,3.3907,33368,0
2007-11-20,3.3562,3.3907,3.1571,3.3907,52486,0
2007-11-21,3.2868,3.4166,3.2004,3.408,21273,0
2007-11-23,3.3734,3.3734,3.2436,3.2436,8359,0
2007-11-26,3.2092,3.2524,3.2004,3.235,16647,0
2007-11-27,3.2004,3.2868,3.1658,3.2868,15724,0
2007-11-28,3.2697,3.4771,3.235,3.4598,352962,0
2007-11-29,3.4598,3.4771,3.1313,3.4771,61045,0
2007-11-30,3.5896,3.5896,3.4511,3.4598,59540,0
2007-12-03,3.3734,3.581,3.3734,3.4598,10405,0
2007-12-04,3.5032,3.6071,3.3907,3.6071,30550,0
2007-12-05,3.676,3.676,3.5032,3.5032,14566,0
2007-12-06,3.4598,3.6244,3.4598,3.555,16996,0
2007-12-07,3.5462,3.5462,3.4685,3.5462,9481,0
2007-12-10,3.5896,3.7107,3.581,3.5981,26187,0
2007-12-11,3.6244,3.7195,3.5896,3.676,45900,0
2007-12-12,3.7195,3.7625,3.5896,3.676,78502,0
2007-12-13,3.6414,3.676,3.6156,3.6329,50638,0
2007-12-14,3.6414,3.6675,3.6071,3.6675,35261,0
2007-12-17,3.5462,3.7625,3.4598,3.6414,99079,0
2007-12-18,3.6847,3.7195,3.6071,3.6329,63471,0
2007-12-19,3.7625,3.7625,3.5725,3.6675,86360,0
2007-12-20,3.676,3.676,3.5981,3.6414,17804,0
2007-12-21,3.6502,3.659,3.5462,3.555,32256,0
2007-12-24,3.5462,3.6329,3.5462,3.6244,18036,0
2007-12-26,3.6244,3.6244,3.555,3.5896,2081,0
2007-12-27,3.555,4.3075,3.555,4.1779,139082,0
2007-12-28,4.195,4.5323,4.1607,4.4806,63356,0
2007-12-31,4.5323,4.9648,4.195,4.3679,107100,0
2008-01-02,4.4545,4.6968,4.3248,4.6968,51217,0
2008-01-03,4.7056,5.06,4.5239,4.9043,67748,0
2008-01-04,4.9477,4.9477,4.4632,4.5497,64114,0
2008-01-07,4.1692,4.5323,3.676,3.9702,150093,0
2008-01-08,3.927,4.0565,3.7884,3.9874,39470,0
2008-01-09,4.0394,4.0394,3.9357,3.9788,29278,0
2008-01-10,3.9788,4.0134,3.8921,3.9183,44626,0
2008-01-11,3.9788,3.9788,3.8921,3.901,21273,0
2008-01-14,3.901,3.901,3.7884,3.8579,21968,0
2008-01-15,3.823,3.8579,3.6934,3.7537,13065,0
2008-01-16,3.7107,3.7107,3.4685,3.5896,37343,0
2008-01-17,3.5205,3.5896,3.3819,3.5896,44050,0
2008-01-18,3.4945,3.7625,3.4426,3.5981,30709,0
2008-01-22,3.2868,3.5638,2.9408,3.555,54366,0
2008-01-23,3.4598,3.6329,3.3734,3.6329,41155,0
2008-01-24,3.6329,3.6934,3.5032,3.6847,13641,0
2008-01-25,3.676,3.8491,3.6329,3.7021,18036,0
2008-01-28,3.6675,3.9788,3.6675,3.9788,33065,0
2008-01-29,3.9357,3.9529,3.8318,3.8753,49712,0
2008-01-30,3.8144,4.0134,3.8144,3.9615,15838,0
2008-01-31,3.9183,3.9183,3.8144,3.8838,17225,0
2008-02-01,3.901,3.9096,3.7714,3.8405,22198,0
2008-02-04,3.8058,3.8058,3.7195,3.7714,6474,0
2008-02-05,3.7452,3.7452,3.7195,3.7195,6127,0
2008-02-06,3.7195,3.7195,3.7195,3.7195,3814,0
2008-02-07,3.7537,3.7537,3.6329,3.6414,3582,0
2008-02-08,3.6329,3.6329,3.4771,3.5896,63250,0
2008-02-11,3.6329,3.6329,3.4598,3.5116,19076,0
2008-02-12,3.5116,3.5116,3.3907,3.4598,39537,0
2008-02-13,3.4166,3.5116,3.2004,3.3993,48325,0
2008-02-14,3.3819,3.5205,3.3819,3.4598,26858,0
2008-02-15,3.4685,3.4685,3.4598,3.4598,16383,0
2008-02-19,3.5116,3.5896,3.4166,3.434,48909,0
2008-02-20,3.4426,3.4771,3.3819,3.4598,28555,0
2008-02-21,3.434,3.5032,3.3734,3.434,21387,0
2008-02-22,3.434,3.434,3.3907,3.3907,3582,0
2008-02-25,3.4166,3.5116,3.3993,3.4511,84396,0
2008-02-26,3.4598,3.5289,3.3907,3.4598,75840,0
2008-02-27,3.4166,3.5375,3.4166,3.5205,408427,0
2008-02-28,3.5205,3.8144,3.5205,3.8058,87873,0
2008-02-29,3.823,4.0565,3.7367,4.0134,47632,0
2008-03-03,4.048,4.0652,3.9357,3.9357,161624,0
2008-03-04,3.823,3.8921,3.5638,3.8144,64741,0
2008-03-05,3.7195,3.7452,3.4598,3.581,53015,0
2008-03-06,3.5896,3.676,3.5725,3.6675,2660,0
2008-03-07,3.4858,3.6071,3.4426,3.4511,65668,0
2008-03-10,3.4685,3.4685,3.1053,3.2524,197232,0
2008-03-11,3.3301,3.5375,3.2608,3.5375,22658,0
2008-03-12,3.2264,3.5725,3.2264,3.4685,26706,0
2008-03-13,3.3648,3.8753,3.3648,3.8491,75493,0
2008-03-14,3.7973,3.8491,3.6329,3.6329,9017,0
2008-03-17,3.5032,3.555,3.4685,3.555,19076,0
2008-03-18,3.5205,3.6847,3.5205,3.6502,25203,0
2008-03-19,3.5981,3.6244,3.4685,3.4685,28324,0
2008-03-20,3.5032,3.5289,3.2004,3.3388,29828,0
2008-03-24,3.3301,3.5032,3.3301,3.3907,30463,0
2008-03-25,3.3907,3.5462,3.3907,3.5462,15952,0
2008-03-26,3.5462,3.5462,3.434,3.5032,24973,0
2008-03-27,3.5205,3.7625,3.5116,3.7195,25435,0
2008-03-28,3.7714,3.8491,3.7282,3.8144,24275,0
2008-03-31,3.8491,3.9357,3.676,3.9357,39076,0
2008-04-01,3.6156,3.8058,3.6156,3.8058,22773,0
2008-04-02,3.7195,3.7195,3.5725,3.5981,14452,0
2008-04-03,3.5289,3.659,3.5289,3.5981,11792,0
2008-04-04,3.5981,3.659,3.5896,3.6414,10276,0
2008-04-07,3.7195,3.8664,3.7195,3.8491,33701,0
2008-04-08,3.8838,4.048,3.8318,3.901,116390,0
2008-04-09,3.927,4.0997,3.8664,4.048,94802,0
2008-04-10,4.0913,4.0997,4.0221,4.0913,17112,0
2008-04-11,4.0652,4.1174,4.048,4.074,34450,0
2008-04-14,4.0652,4.1174,3.9874,4.0565,47579,0
2008-04-15,4.0652,4.2125,4.0652,4.152,70175,0
2008-04-16,4.152,4.2298,4.152,4.2039,12253,0
2008-04-17,4.2382,4.3594,4.1607,4.3594,39258,0
2008-04-18,4.3679,4.394,4.195,4.394,23123,0
2008-04-21,4.4113,4.472,4.2471,4.472,25020,0
2008-04-22,4.4979,4.5583,4.4459,4.5065,27286,0
2008-04-23,4.5065,4.541,4.342,4.4632,15262,0
2008-04-24,4.4545,4.4632,4.2816,4.4113,21660,0
2008-04-25,4.3594,4.4545,4.3335,4.3335,25318,0
2008-04-28,4.4373,4.4891,4.3767,4.4891,22370,0
2008-04-29,4.4026,4.472,4.2125,4.3075,18354,0
2008-04-30,4.2816,4.3335,4.195,4.3163,19805,0
2008-05-01,4.3506,4.3506,4.1607,4.2556,31127,0
2008-05-02,4.3075,4.342,4.3075,4.3248,36904,0
2008-05-05,4.3163,4.3855,4.3163,4.3767,74019,0
2008-05-06,4.4113,5.0688,4.4026,5.0081,253097,0
2008-05-07,5.0169,5.2332,4.8697,5.1897,122269,0
2008-05-08,5.1033,5.2418,5.0169,5.2332,80443,0
2008-05-09,5.2676,5.2676,4.9735,5.086,61619,0
2008-05-12,5.3109,5.3109,5.0513,5.1033,24556,0
2008-05-13,5.1205,5.1897,5.0081,5.0081,36384,0
2008-05-14,4.9735,5.0341,4.7573,4.9735,56987,0
2008-05-15,4.9391,4.9648,4.6275,4.9391,64083,0
2008-05-16,4.9304,5.1466,4.9304,5.1466,158344,0
2008-05-19,5.2246,5.5273,5.1897,5.4407,121497,0
2008-05-20,5.4926,5.8299,5.4234,5.7433,189012,0
2008-05-21,5.873,6.1844,5.8299,5.9253,171177,0
2008-05-22,5.9682,6.0547,5.4579,5.5012,363533,0
2008-05-23,5.5445,5.6223,5.2504,5.5357,47375,0
2008-05-27,5.6223,5.6223,5.4319,5.5357,53748,0
2008-05-28,5.4926,5.579,5.1033,5.285,58372,0
2008-05-29,5.2763,5.3281,4.887,4.9304,49571,0
2008-05-30,4.8785,5.3023,4.8438,5.2763,42390,0
2008-06-02,5.3023,5.3023,4.9391,5.086,29817,0
2008-06-03,5.0081,5.1033,4.9391,5.06,19326,0
2008-06-04,5.1466,5.1813,4.9735,5.06,39796,0
2008-06-05,5.086,5.1466,4.7573,5.138,97829,0
2008-06-06,4.9735,5.2676,4.9735,5.2676,59258,0
2008-06-09,5.2589,5.2589,5.1725,5.1813,33863,0
2008-06-10,5.086,5.2332,5.086,5.1984,20125,0
2008-06-11,5.0688,5.2504,5.0169,5.2504,28604,0
2008-06-12,5.1552,5.1813,5.1033,5.1118,10405,0
2008-06-13,5.1466,5.1466,5.06,5.0774,296777,0
2008-06-16,5.06,5.2332,5.06,5.2332,15613,0
2008-06-17,5.1897,5.2418,5.1033,5.1033,10490,0
2008-06-18,5.06,5.1813,5.06,5.0946,5724,0
2008-06-19,5.1466,5.1466,4.6364,4.8611,26625,0
2008-06-20,4.8785,4.8785,4.6187,4.671,49308,0
2008-06-23,4.6187,4.671,4.472,4.5755,66266,0
2008-06-24,4.6187,4.8697,4.4373,4.472,43036,0
2008-06-25,4.5671,4.5671,4.3506,4.3506,61504,0
2008-06-26,4.541,5.0774,4.3594,4.7142,124032,0
2008-06-27,4.8006,5.207,4.8006,5.0688,62983,0
2008-06-30,5.2158,5.3628,5.0688,5.2763,84887,0
2008-07-01,5.1813,5.1813,4.9735,5.0341,28132,0
2008-07-02,5.1033,5.2332,5.0169,5.1466,49423,0
2008-07-03,5.1033,5.1033,4.8438,4.9735,23305,0
2008-07-07,4.913,4.913,4.5065,4.5755,61066,0
2008-07-08,4.541,4.6275,4.3767,4.4373,38311,0
2008-07-09,4.4026,4.4632,4.3767,4.4545,20357,0
2008-07-10,4.4113,4.541,4.3248,4.541,27383,0
2008-07-11,4.6101,4.7142,4.6101,4.7142,22162,0
2008-07-14,4.671,4.766,4.671,4.7487,2324,0
2008-07-15,4.6795,4.7142,4.5065,4.6795,16794,0
2008-07-16,4.7833,4.8006,4.5844,4.6795,15838,0
2008-07-17,4.766,4.766,4.4459,4.5844,39579,0
2008-07-18,4.541,4.5844,4.541,4.5844,12027,0
2008-07-21,4.5844,4.5844,4.4373,4.5844,8861,0
2008-07-22,4.4979,4.5755,4.4806,4.541,12388,0
2008-07-23,4.4891,4.515,4.1779,4.2039,56988,0
2008-07-24,4.195,4.2039,3.9788,4.2039,53096,0
2008-07-25,4.1086,4.4979,4.0913,4.4979,26304,0
2008-07-28,4.5755,4.5755,4.3248,4.3248,20063,0
2008-07-29,4.2816,4.3163,4.2816,4.3075,3301,0
2008-07-30,4.2471,4.2902,4.0913,4.2642,20655,0
2008-07-31,4.3163,4.4113,4.2212,4.3767,19644,0
2008-08-01,4.4545,4.4545,4.195,4.2039,24065,0
2008-08-04,4.195,4.2382,4.0913,4.1174,14452,0
2008-08-05,4.074,4.074,3.5032,3.555,52343,0
2008-08-06,3.5205,3.581,3.5032,3.581,24160,0
2008-08-07,3.5896,3.676,3.5462,3.5981,84745,0
2008-08-08,3.6071,3.6329,3.555,3.6244,12277,0
2008-08-11,3.4771,3.581,3.3819,3.4685,39167,0
2008-08-12,3.4771,3.5375,3.4598,3.5205,35672,0
2008-08-13,3.4858,3.5032,3.4253,3.4945,12024,0
2008-08-14,3.4511,3.4945,3.4511,3.4598,2198,0
2008-08-15,3.4598,3.4771,3.3301,3.4166,56914,0
2008-08-18,3.4166,3.4253,3.1571,3.1658,46148,0
2008-08-19,3.0708,3.1831,3.0358,3.1138,47346,0
2008-08-20,3.1571,3.4511,3.1571,3.2004,83512,0
2008-08-21,3.2004,3.2868,3.1745,3.2004,66507,0
2008-08-22,3.1227,3.2783,3.1138,3.1831,56712,0
2008-08-25,3.2697,3.2697,3.1658,3.2264,31105,0
2008-08-26,3.235,3.3128,3.1227,3.1915,22004,0
2008-08-27,3.235,3.2783,3.2004,3.2436,23399,0
2008-08-28,3.2436,3.3041,3.2264,3.2264,16416,0
2008-08-29,3.2175,3.2264,3.1313,3.1484,27587,0
2008-09-02,3.1484,3.1484,2.8976,2.9408,36808,0
2008-09-03,2.9063,2.9408,2.7764,2.8457,25549,0
2008-09-04,3.0275,3.1745,3.0275,3.1227,75787,0
2008-09-05,3.1138,3.1399,3.0622,3.1227,70957,0
2008-09-08,3.1915,3.1915,3.0622,3.0622,55375,0
2008-09-09,3.0622,3.1313,2.984,3.0622,67285,0
2008-09-10,3.0275,3.0534,2.8111,3.0358,99075,0
2008-09-11,2.9149,3.0446,2.8111,2.8632,30811,0
2008-09-12,2.8111,3.3734,2.8111,3.2783,60265,0
2008-09-15,3.1138,3.2264,3.0275,3.0792,10133,0
2008-09-16,2.9582,3.0708,2.6382,2.8976,65130,0
2008-09-17,2.984,3.1138,2.8803,3.0881,42222,0
2008-09-18,3.0358,3.1138,3.0358,3.1053,20232,0
2008-09-19,3.1138,3.1138,3.0275,3.0358,18658,0
2008-09-22,3.0708,3.3734,2.984,3.2524,39355,0
2008-09-23,3.2436,3.2868,3.2004,3.235,29343,0
2008-09-24,3.3041,3.3648,3.2436,3.2436,47815,0
2008-09-25,3.2004,3.2524,3.2004,3.2524,9711,0
2008-09-26,3.2436,3.2868,2.8976,2.9495,27871,0
2008-09-29,2.9149,2.9408,2.5083,2.5949,41619,0
2008-09-30,2.5605,2.6468,2.2489,2.6382,184921,0
2008-10-01,2.6296,2.6468,2.4652,2.4825,43540,0
2008-10-02,2.5083,2.5083,2.1625,2.2057,113990,0
2008-10-03,2.3786,2.3786,2.2142,2.2489,308740,0
2008-10-06,2.171,2.2057,1.955,2.2057,83759,0
2008-10-07,2.1452,2.2142,1.73,1.7473,53818,0
2008-10-08,2.1625,2.1625,1.5571,1.6866,68217,0
2008-10-09,1.73,1.7733,1.6866,1.6866,59617,0
2008-10-10,1.5136,1.8166,1.2888,1.3839,199275,0
2008-10-13,1.5225,1.8336,1.5136,1.8336,51051,0
2008-10-14,1.8336,1.9462,1.5051,1.5051,154096,0
2008-10-15,1.6779,1.6779,1.5136,1.6175,83819,0
2008-10-16,1.6436,1.704,1.4704,1.4704,36882,0
2008-10-17,1.5225,1.6953,1.5225,1.6436,123702,0
2008-10-20,1.8166,1.9288,1.6693,1.73,85290,0
2008-10-21,1.7733,1.8336,1.6436,1.6608,58754,0
2008-10-22,1.7212,1.7385,1.5051,1.5051,83680,0
2008-10-23,1.5136,1.8166,1.5136,1.5571,79196,0
2008-10-24,1.5136,1.5136,1.2368,1.2368,179485,0
2008-10-27,1.2628,1.2888,1.2109,1.2715,64854,0
2008-10-28,1.2802,1.2802,1.1158,1.2109,63007,0
2008-10-29,1.2197,1.2888,1.2109,1.2628,62598,0
2008-10-30,1.2541,1.2628,1.2282,1.2541,938771,0
2008-10-31,1.1762,1.4186,1.1762,1.4099,153177,0
2008-11-03,1.3839,1.4704,1.3839,1.4445,118543,0
2008-11-04,1.4704,1.6175,1.4704,1.6089,38812,0
2008-11-05,1.6003,1.6436,1.4792,1.5051,43957,0
2008-11-06,1.5225,1.73,1.3232,1.4271,32378,0
2008-11-07,1.358,1.4618,1.3495,1.3839,16717,0
2008-11-10,1.4704,1.4704,1.4013,1.4013,98963,0
2008-11-11,1.3495,1.4013,1.3407,1.3407,39974,0
2008-11-12,1.2974,1.4271,1.2541,1.2802,38671,0
2008-11-13,1.2974,1.3407,1.2628,1.3407,31505,0
2008-11-14,1.3495,1.3495,1.2974,1.3407,12669,0
2008-11-17,1.306,1.3495,1.1938,1.2974,74676,0
2008-11-18,1.2541,1.2802,1.1938,1.2368,44818,0
2008-11-19,1.133,1.2456,1.0985,1.2109,117355,0
2008-11-20,1.0811,1.1245,0.9082,0.9082,73364,0
2008-11-21,0.9082,1.0811,0.8649,1.0638,64510,0
2008-11-24,1.0293,1.0811,0.9514,1.0293,58864,0
2008-11-25,0.9947,1.0811,0.9082,0.9082,62829,0
2008-11-26,0.9514,1.1245,0.9514,1.0985,60312,0
2008-11-28,1.1071,1.1158,1.1071,1.1158,694,0
2008-12-01,1.1158,1.1158,1.012,1.0206,94066,0
2008-12-02,1.0379,1.0379,1.0036,1.012,41515,0
2008-12-03,1.012,1.012,0.9602,1.012,13352,0
2008-12-04,0.9947,1.0379,0.969,1.0379,67378,0
2008-12-05,0.917,1.0553,0.8997,1.0379,105664,0
2008-12-08,0.9861,1.0811,0.9514,1.012,21655,0
2008-12-09,1.0293,1.0638,0.9254,1.0379,18266,0
2008-12-10,1.1245,1.1245,1.0293,1.0379,11850,0
2008-12-11,0.9861,1.133,0.9861,1.0725,13566,0
2008-12-12,1.0811,1.0811,1.0379,1.0725,4323,0
2008-12-15,1.0811,1.0985,1.0379,1.0985,50522,0
2008-12-16,1.0811,1.0985,1.0638,1.0899,45220,0
2008-12-17,1.0811,1.1245,1.0379,1.0725,7593,0
2008-12-18,1.0468,1.1158,1.0468,1.0725,13375,0
2008-12-19,1.0468,1.2541,1.0468,1.2541,18068,0
2008-12-22,1.2282,1.3147,1.1677,1.1762,23529,0
2008-12-23,1.1503,1.1677,1.0811,1.0811,15299,0
2008-12-24,1.0811,1.0811,1.0811,1.0811,117,0
2008-12-26,1.0899,1.0899,1.0379,1.0553,8901,0
2008-12-29,1.1419,1.1419,1.0206,1.0293,13005,0
2008-12-30,1.0293,1.0811,1.0206,1.0206,21852,0
2008-12-31,1.0379,1.0468,0.9514,1.0379,46938,0
2009-01-02,1.0725,1.1851,1.012,1.0811,148237,0
2009-01-05,1.1938,1.2197,1.1677,1.1762,18309,0
2009-01-06,1.2109,1.2456,1.1677,1.2109,24422,0
2009-01-07,1.1677,1.1762,1.1419,1.1419,5724,0
2009-01-08,1.1677,1.2197,1.1677,1.2109,31805,0
2009-01-09,1.2197,1.4704,1.1762,1.3495,172030,0
2009-01-12,1.3495,1.6175,1.3495,1.3751,51610,0
2009-01-13,1.3839,1.5051,1.3667,1.3751,30399,0
2009-01-14,1.306,1.3667,1.2715,1.2715,42066,0
2009-01-15,1.2974,1.3407,1.2109,1.3232,40117,0
2009-01-16,1.2974,1.3495,1.2802,1.2802,17912,0
2009-01-20,1.2541,1.2541,1.0638,1.0985,23260,0
2009-01-21,1.0811,1.2109,1.0811,1.1677,31734,0
2009-01-22,1.1677,1.2024,1.1677,1.1762,23614,0
2009-01-23,1.1762,1.1938,1.1503,1.1938,12659,0
2009-01-26,1.1677,1.2541,1.1677,1.2109,13496,0
2009-01-27,1.1851,1.2282,1.1851,1.2197,12947,0
2009-01-28,1.1762,1.2802,1.1677,1.2715,11583,0
2009-01-29,1.2974,1.3407,1.2974,1.3232,6935,0
2009-01-30,1.3232,1.3407,1.2974,1.2974,20417,0
2009-02-02,1.332,1.332,1.2974,1.2974,6122,0
2009-02-03,1.2888,1.2888,1.2628,1.2802,4800,0
2009-02-04,1.2541,1.2715,1.2456,1.2715,3467,0
2009-02-05,1.2974,1.3147,1.2888,1.2974,13296,0
2009-02-06,1.306,1.3495,1.2974,1.3495,11844,0
2009-02-09,1.306,1.3407,1.306,1.3147,7666,0
2009-02-10,1.3232,1.5658,1.2974,1.4186,41789,0
2009-02-11,1.4618,1.4618,1.4099,1.4271,7212,0
2009-02-12,1.4099,1.4099,1.3751,1.3751,4047,0
2009-02-13,1.3667,1.6347,1.332,1.4186,9957,0
2009-02-17,1.4532,1.4704,1.332,1.3495,25808,0
2009-02-18,1.3495,1.3839,1.3407,1.358,15695,0
2009-02-19,1.3495,1.3927,1.3232,1.3927,36608,0
2009-02-20,1.3667,1.3839,1.2974,1.2974,14510,0
2009-02-23,1.2974,1.2974,1.2197,1.2541,11677,0
2009-02-24,1.2628,1.2802,1.2197,1.2197,18255,0
2009-02-25,1.2282,1.2368,1.2109,1.2368,148632,0
2009-02-26,1.2368,1.2715,1.2368,1.2715,7287,0
2009-02-27,1.2541,1.2715,1.2368,1.2368,16635,0
2009-03-02,1.2541,1.2541,1.1851,1.2024,27980,0
2009-03-03,1.2024,1.2024,1.1762,1.1762,25915,0
2009-03-04,1.2109,1.2282,1.2109,1.2282,4450,0
2009-03-05,1.2282,1.2282,1.2109,1.2109,17576,0
2009-03-06,1.2197,1.2282,1.1938,1.2109,15378,0
2009-03-09,1.1938,1.2024,1.1851,1.2024,12947,0
2009-03-10,1.1938,1.2282,1.1938,1.2282,19580,0
2009-03-11,1.2282,1.5051,1.1851,1.4618,41089,0
2009-03-12,1.4704,1.4704,1.4271,1.4532,8365,0
2009-03-13,1.4445,1.4445,1.4271,1.4271,5996,0
2009-03-16,1.4271,1.4532,1.4271,1.4532,3352,0
2009-03-17,1.4445,1.4618,1.4186,1.4618,18178,0
2009-03-18,1.4878,1.4878,1.4271,1.4532,6240,0
2009-03-19,1.4792,1.5743,1.4704,1.5136,41966,0
2009-03-20,1.5136,1.5136,1.4704,1.4792,13065,0
2009-03-23,1.4532,1.5571,1.4532,1.5571,58847,0
2009-03-24,1.5571,1.5571,1.5309,1.5309,6935,0
2009-03-25,1.5396,1.5483,1.5136,1.5225,6935,0
2009-03-26,1.5309,1.5571,1.4878,1.5571,5087,0
2009-03-27,1.5483,1.6779,1.5483,1.6347,23295,0
2009-03-30,1.7212,1.7212,1.5051,1.6608,19133,0
2009-03-31,1.6608,1.6693,1.6261,1.6261,78502,0
2009-04-01,1.6003,1.6436,1.6003,1.6003,54913,0
2009-04-02,1.6347,1.7126,1.6003,1.6608,59263,0
2009-04-03,1.704,1.7817,1.704,1.73,90148,0
2009-04-06,1.7558,1.7992,1.7212,1.7992,13990,0
2009-04-07,1.8595,1.9028,1.7385,1.851,11736,0
2009-04-08,1.877,2.0502,1.877,1.9462,16997,0
2009-04-09,1.9894,1.9894,1.9374,1.9462,10060,0
2009-04-13,1.9808,2.0153,1.9462,2.0068,8699,0
2009-04-14,1.9894,2.0586,1.9634,2.0414,19480,0
2009-04-15,2.0327,2.1019,2.0327,2.1019,46451,0
2009-04-16,2.1019,2.1194,2.0845,2.1194,10731,0
2009-04-17,2.1362,2.1625,2.1362,2.1452,10752,0
2009-04-20,2.1019,2.1625,2.1019,2.1194,20693,0
2009-04-21,2.1362,2.1362,2.1019,2.1278,27161,0
2009-04-22,2.1105,2.1105,2.0759,2.0933,40787,0
2009-04-23,2.0327,2.1105,2.0327,2.0933,7037,0
2009-04-24,2.1278,2.1362,2.1278,2.1362,25203,0
2009-04-27,2.1278,2.1539,2.1278,2.1539,1040,0
2009-04-28,2.1452,2.1452,2.0586,2.0586,25214,0
2009-04-29,2.0933,2.1625,2.0586,2.0673,32313,0
2009-04-30,2.1105,2.1105,1.9462,1.9808,38881,0
2009-05-01,1.9894,2.1972,1.9894,2.0586,36417,0
2009-05-04,2.0327,2.0845,1.9982,2.0414,64725,0
2009-05-05,2.0502,2.0933,1.9982,2.0845,22198,0
2009-05-06,2.0759,2.1539,1.9894,2.0759,55955,0
2009-05-07,1.8943,2.3441,1.8943,2.2922,24054,0
2009-05-08,2.2664,2.4134,2.2664,2.4046,29629,0
2009-05-11,2.3786,2.5,2.2922,2.2922,56907,0
2009-05-12,2.2664,2.2922,2.2489,2.2576,18479,0
2009-05-13,2.2576,2.3441,2.223,2.3441,32840,0
2009-05-14,2.5431,2.5431,2.2922,2.4564,41385,0
2009-05-15,2.5517,2.5517,2.2834,2.2834,65657,0
2009-05-18,2.301,2.318,2.2057,2.2489,88438,0
2009-05-19,2.2922,2.4134,2.2489,2.3355,605320,0
2009-05-20,2.3355,2.4478,2.2749,2.3871,505426,0
2009-05-21,2.3959,2.5083,2.3786,2.491,14765,0
2009-05-22,2.5863,2.5863,2.4478,2.5343,11431,0
2009-05-26,2.5691,2.5776,2.5,2.5,32948,0
2009-05-27,2.5517,2.5863,2.5083,2.5431,35598,0
2009-05-28,2.2576,2.5083,2.2142,2.4134,61621,0
2009-05-29,2.5949,2.7075,2.2489,2.2489,383483,0
2009-06-01,2.2576,2.439,2.2576,2.3268,346354,0
2009-06-02,2.3527,2.3786,2.3527,2.3786,63591,0
2009-06-03,2.3786,2.3786,2.3355,2.3701,21415,0
2009-06-04,2.422,2.422,2.3701,2.422,58881,0
2009-06-05,2.4564,2.5863,2.4478,2.5343,27749,0
2009-06-08,2.4134,2.5258,2.2142,2.3786,42619,0
2009-06-09,2.3959,2.5,2.3871,2.4134,54166,0
2009-06-10,2.4134,2.5083,2.4134,2.4564,10111,0
2009-06-11,2.3959,2.5171,2.3959,2.5083,27880,0
2009-06-12,2.5517,2.5776,2.4737,2.4737,18079,0
2009-06-15,2.4652,2.4652,2.3701,2.422,25954,0
2009-06-16,2.439,2.4652,2.3871,2.3871,7287,0
2009-06-17,2.4046,2.4046,2.2922,2.3355,10464,0
2009-06-18,2.4046,2.4564,2.3527,2.4478,25898,0
2009-06-19,2.4478,2.4652,2.439,2.4652,12832,0
2009-06-22,2.4564,2.4564,2.4046,2.4046,37183,0
2009-06-23,2.4134,2.4134,2.2489,2.2922,17286,0
2009-06-24,2.3268,2.3268,2.2142,2.2489,21156,0
2009-06-25,2.24,2.318,2.2142,2.2576,22546,0
2009-06-26,2.2142,2.2922,2.2142,2.2922,27827,0
2009-06-29,2.3355,2.422,2.318,2.422,22370,0
2009-06-30,2.3613,2.4046,2.2489,2.2489,22509,0
2009-07-01,2.2057,2.3268,2.1105,2.1105,9017,0
2009-07-02,2.422,2.422,2.0759,2.1795,82894,0
2009-07-06,2.24,2.2749,2.1362,2.1362,14648,0
2009-07-07,2.171,2.1795,2.1105,2.1795,6821,0
2009-07-08,2.1278,2.1795,2.1105,2.1362,9157,0
2009-07-09,2.0845,2.1278,2.0845,2.0845,22081,0
2009-07-10,2.0933,2.1884,1.9117,2.0933,192681,0
2009-07-13,2.1539,2.1539,2.0241,2.0586,6035,0
2009-07-14,2.0759,2.1019,2.0759,2.1019,5317,0
2009-07-15,2.0759,2.2489,2.0759,2.2489,15465,0
2009-07-16,2.2489,2.2489,2.2057,2.2489,12011,0
2009-07-17,2.2057,2.2316,2.2057,2.2057,16012,0
2009-07-20,2.1539,2.2664,2.1539,2.2489,35192,0
2009-07-21,2.2922,2.3095,2.2922,2.2922,9365,0
2009-07-22,2.301,2.4305,2.301,2.4305,3231,0
2009-07-23,2.3959,2.3959,2.3701,2.3786,10314,0
2009-07-24,2.3355,2.3786,2.3355,2.3786,9102,0
2009-07-27,2.3786,2.5949,2.3441,2.5949,368013,0
2009-07-28,2.5083,2.5776,2.4134,2.5605,11461,0
2009-07-29,2.5258,2.5517,2.5083,2.5083,8382,0
2009-07-30,2.5949,2.6728,2.5776,2.6728,10762,0
2009-07-31,2.6728,2.6987,2.5949,2.5949,14452,0
2009-08-03,2.6814,2.6814,2.6208,2.6296,11446,0
2009-08-04,2.6382,2.6382,2.5776,2.5949,14100,0
2009-08-05,2.5949,2.6296,2.5691,2.6121,10270,0
2009-08-06,2.6296,2.6296,2.5517,2.5863,12833,0
2009-08-07,2.6121,2.6121,2.5776,2.5949,48325,0
2009-08-10,2.5949,2.6121,2.5776,2.6121,25898,0
2009-08-11,2.5949,2.6121,2.5949,2.6036,9049,0
2009-08-12,2.6036,2.6036,2.5517,2.5776,6052,0
2009-08-13,2.6382,2.6382,2.5431,2.5517,14566,0
2009-08-14,2.5863,2.5863,2.5171,2.5517,4205,0
2009-08-17,2.4737,2.5083,2.4564,2.5,17141,0
2009-08-18,2.5083,2.5431,2.422,2.4564,19249,0
2009-08-19,2.422,2.491,2.3786,2.4652,20433,0
2009-08-20,2.5258,2.5258,2.4478,2.4478,5965,0
2009-08-21,2.4652,2.4652,2.439,2.4652,6420,0
2009-08-24,2.4652,2.4825,2.422,2.422,14913,0
2009-08-25,2.3871,2.422,2.3786,2.3786,9560,0
2009-08-26,2.4305,2.4305,2.3786,2.422,24591,0
2009-08-27,2.422,2.422,2.3355,2.3527,25197,0
2009-08-28,2.4046,2.5949,2.3268,2.4737,49625,0
2009-08-31,2.422,2.422,2.223,2.3095,34134,0
2009-09-01,2.3355,2.3527,2.223,2.2489,19320,0
2009-09-02,2.223,2.2834,2.2142,2.2489,12604,0
2009-09-03,2.2834,2.422,2.2834,2.3959,242786,0
2009-09-04,2.422,2.422,2.318,2.318,7197,0
2009-09-08,2.318,2.422,2.318,2.422,11801,0
2009-09-09,2.422,2.664,2.422,2.5863,97815,0
2009-09-10,2.6208,2.7941,2.6208,2.7591,62978,0
2009-09-11,2.7764,2.8888,2.6468,2.6814,89722,0
2009-09-14,2.6296,2.6814,2.5949,2.664,55657,0
2009-09-15,2.6468,2.716,2.6468,2.7075,46235,0
2009-09-16,2.716,2.7679,2.6898,2.716,65956,0
2009-09-17,2.6728,2.6898,2.5949,2.6036,32314,0
2009-09-18,2.5949,2.6382,2.5776,2.5776,51967,0
2009-09-21,2.5,2.6121,2.5,2.5863,43122,0
2009-09-22,2.6296,2.664,2.5949,2.664,13019,0
2009-09-23,2.6814,2.6814,2.5863,2.5863,150642,0
2009-09-24,2.5605,2.5949,2.5605,2.5949,23569,0
2009-09-25,2.5949,2.5949,2.5776,2.5863,32684,0
2009-09-28,2.5776,2.5863,2.5517,2.5691,11329,0
2009-09-29,2.6036,2.7764,2.5171,2.5605,57481,0
2009-09-30,2.5343,2.5863,2.5343,2.5691,7977,0
2009-10-01,2.5691,2.6296,2.5691,2.5691,41016,0
2009-10-02,2.5776,2.6036,2.5083,2.5517,118686,0
2009-10-05,2.5605,2.5949,2.5431,2.5431,157833,0
2009-10-06,2.5517,2.6296,2.5517,2.6036,89455,0
2009-10-07,2.7591,2.7591,2.6121,2.6468,29656,0
2009-10-08,2.6898,2.8111,2.6728,2.7941,51063,0
2009-10-09,2.8025,2.8025,2.7508,2.7941,6591,0
2009-10-12,2.7679,3.1053,2.7679,3.0446,49737,0
2009-10-13,3.0622,3.0622,2.984,2.984,24214,0
2009-10-14,2.9666,3.0101,2.9666,2.9926,20053,0
2009-10-15,2.984,3.0881,2.984,3.0708,13544,0
2009-10-16,3.0881,3.0968,2.8976,3.0275,22198,0
2009-10-19,3.0622,3.1138,3.0622,3.0968,27342,0
2009-10-20,3.0275,3.0881,3.0101,3.0275,12892,0
2009-10-21,2.984,3.1227,2.984,3.1138,20746,0
2009-10-22,3.1138,3.3128,3.1138,3.2092,45983,0
2009-10-23,3.2436,3.4166,3.2264,3.2783,112360,0
2009-10-26,3.3301,3.3388,3.0708,3.1571,31591,0
2009-10-27,3.1745,3.2004,3.0275,3.0792,3874,0
2009-10-28,3.0968,3.1053,2.9408,2.9582,28899,0
2009-10-29,3.0013,3.0446,2.9495,2.9495,73170,0
2009-10-30,2.9495,2.984,2.8111,2.9666,83184,0
2009-11-02,2.984,2.984,2.9235,2.9495,59423,0
2009-11-03,2.984,2.984,2.9322,2.9666,77227,0
2009-11-04,2.9666,2.9756,2.8888,2.8888,54997,0
2009-11-05,2.9063,3.0275,2.8544,2.9408,28340,0
2009-11-06,2.9149,2.9408,2.9063,2.9408,6160,0
2009-11-09,2.9408,3.1138,2.9408,3.1138,33061,0
2009-11-10,3.235,3.235,3.0708,3.0968,16996,0
2009-11-11,3.1399,3.1915,3.0275,3.1571,28296,0
2009-11-12,3.1745,3.1745,3.1053,3.1053,12276,0
2009-11-13,3.2868,3.7367,3.2264,3.5375,291532,0
2009-11-16,3.3301,3.8921,3.3301,3.8058,183841,0
2009-11-17,3.8921,3.8921,3.4685,3.4685,138361,0
2009-11-18,3.5116,3.8318,3.2868,3.4253,114527,0
2009-11-19,3.4598,3.4598,3.3819,3.408,25491,0
2009-11-20,3.4598,3.4598,3.3907,3.4426,44895,0
2009-11-23,3.4771,3.5032,3.4511,3.4771,17620,0
2009-11-24,3.4426,3.5116,3.4426,3.4511,18696,0
2009-11-25,3.4598,3.4598,3.4166,3.4166,11273,0
2009-11-27,3.3734,3.4598,3.2697,3.3907,4030,0
2009-11-30,3.3734,3.4426,3.2697,3.3301,35255,0
2009-12-01,3.3301,3.5462,3.3301,3.4511,25141,0
2009-12-02,3.4598,3.4598,3.4166,3.4511,28146,0
2009-12-03,3.4166,3.4598,3.4166,3.434,35830,0
2009-12-04,3.4598,3.4945,3.4253,3.4253,73327,0
2009-12-07,3.4166,3.4166,3.2608,3.2783,32948,0
2009-12-08,3.2608,3.3475,3.2524,3.3388,32371,0
2009-12-09,3.4598,3.4598,3.3301,3.434,33924,0
2009-12-10,3.4598,3.4685,3.434,3.4598,63904,0
2009-12-11,3.4253,3.4685,3.4166,3.4511,31929,0
2009-12-14,3.2436,3.5116,3.2436,3.5116,61633,0
2009-12-15,3.5032,3.5462,3.4685,3.4685,24392,0
2009-12-16,3.4685,3.5032,3.4598,3.4598,69252,0
2009-12-17,3.4166,3.4771,3.4166,3.4166,62315,0
2009-12-18,3.4771,3.4858,3.3819,3.3819,27515,0
2009-12-21,3.3819,3.5981,3.3819,3.5638,24096,0
2009-12-22,3.5725,3.5896,3.4858,3.555,7978,0
2009-12-23,3.4858,3.7799,3.4858,3.7367,41585,0
2009-12-24,3.7021,3.9529,3.7021,3.901,29649,0
2009-12-28,3.8405,3.9788,3.8405,3.9357,37343,0
2009-12-29,3.9615,4.0394,3.8579,3.8664,35002,0
2009-12-30,3.8838,3.927,3.8318,3.8491,6036,0
2009-12-31,3.7282,3.8144,3.7282,3.7799,15987,0
2010-01-04,3.7973,4.0394,3.7973,4.0394,21797,0
2010-01-05,4.0394,4.0652,3.901,3.9529,44268,0
2010-01-06,3.9444,4.074,3.9444,3.9788,42968,0
2010-01-07,3.9788,3.9788,3.8144,3.8318,33823,0
2010-01-08,4.0221,4.0306,3.8144,3.9096,54452,0
2010-01-11,3.9702,3.9702,3.927,3.9529,51222,0
2010-01-12,3.9702,3.9788,3.927,3.9444,18558,0
2010-01-13,3.9096,3.9444,3.9096,3.9444,31127,0
2010-01-14,3.9183,3.9444,3.9096,3.927,22855,0
2010-01-15,3.9444,3.9444,3.8579,3.8664,67308,0
2010-01-19,3.8491,4.0048,3.7714,4.0048,23251,0
2010-01-20,3.9788,4.0134,3.9529,3.9788,29261,0
2010-01-21,4.0394,4.0394,3.9962,4.0134,26340,0
2010-01-22,3.9962,4.0394,3.9615,3.9962,61185,0
2010-01-25,4.0221,4.0652,3.9788,4.0221,28842,0
2010-01-26,4.0134,4.1086,3.8405,3.9788,42240,0
2010-01-27,3.9444,3.9962,3.9444,3.9788,5317,0
2010-01-28,4.0306,4.1259,3.9096,4.0394,81158,0
2010-01-29,4.0134,4.0394,3.901,3.9183,79017,0
2010-02-01,3.8921,4.3248,3.8921,4.1864,51054,0
2010-02-02,4.1432,4.3679,4.1086,4.2902,101938,0
2010-02-03,4.2816,4.4113,4.2731,4.4113,37455,0
2010-02-04,4.3163,4.3163,4.1692,4.195,64405,0
2010-02-05,4.2125,4.3163,4.0134,4.0134,74457,0
2010-02-08,4.0221,4.0394,3.9096,3.9444,27194,0
2010-02-09,3.9702,4.1086,3.9615,4.0827,26990,0
2010-02-10,4.0652,4.1259,4.0565,4.074,17906,0
2010-02-11,4.0221,4.2382,4.0221,4.1432,20191,0
2010-02-12,4.1432,4.2039,4.0652,4.0652,22706,0
2010-02-16,4.0048,4.2471,4.0048,4.1607,71341,0
2010-02-17,4.152,4.1864,4.1259,4.1864,20275,0
2010-02-18,4.2731,4.2731,4.195,4.2039,21941,0
2010-02-19,4.2556,4.2816,4.2125,4.2382,62667,0
2010-02-22,4.2298,4.2731,4.152,4.1692,28892,0
2010-02-23,4.1692,4.1864,4.0827,4.0997,15212,0
2010-02-24,4.0913,4.0997,4.0565,4.0565,35818,0
2010-02-25,4.048,4.0913,3.9874,4.0048,31925,0
2010-02-26,4.0221,4.0306,3.8579,3.8579,134018,0
2010-03-01,3.901,3.9357,3.8144,3.8753,32401,0
2010-03-02,3.9357,3.9357,3.8579,3.8838,95426,0
2010-03-03,3.8921,3.8921,3.8664,3.8921,19600,0
2010-03-04,3.9096,3.9096,3.8144,3.8753,43536,0
2010-03-05,3.8921,3.9096,3.8838,3.8921,82856,0
2010-03-08,3.9788,4.1259,3.901,3.9096,84412,0
2010-03-09,3.9357,3.9788,3.8838,3.8921,70976,0
2010-03-10,3.8921,3.9096,3.8753,3.901,36169,0
2010-03-11,3.8921,3.927,3.8753,3.9096,27004,0
2010-03-12,3.9702,3.9788,3.8753,3.9357,32868,0
2010-03-15,3.9096,3.9788,3.8144,3.8405,29942,0
2010-03-16,3.8579,3.9096,3.8058,3.8491,47403,0
2010-03-17,3.8838,3.9702,3.8491,3.9615,21372,0
2010-03-18,3.9615,3.9788,3.8144,3.8753,41131,0
2010-03-19,3.8491,3.9096,3.8058,3.8921,38890,0
2010-03-22,3.8838,3.9183,3.8579,3.8664,19323,0
2010-03-23,3.927,3.927,3.8491,3.901,23109,0
2010-03-24,3.8491,3.9788,3.8491,3.9702,41041,0
2010-03-25,3.9615,4.152,3.9444,3.9529,40581,0
2010-03-26,3.9788,3.9788,3.8058,3.9183,127112,0
2010-03-29,3.9357,3.9788,3.9183,3.9788,31897,0
2010-03-30,3.9788,3.9962,3.9444,3.9788,92490,0
2010-03-31,3.9096,4.0221,3.9096,4.0134,46213,0
2010-04-01,4.0221,4.1607,4.0221,4.0565,40870,0
2010-04-05,4.1692,4.7056,4.1692,4.5671,295049,0
2010-04-06,4.6275,5.1292,4.6101,4.9563,295568,0
2010-04-07,4.9735,4.9735,4.6535,4.7056,87852,0
2010-04-08,4.671,4.8438,4.4979,4.6968,109569,0
2010-04-09,4.6364,4.8438,4.6364,4.8092,61921,0
2010-04-12,4.835,4.9648,4.7573,4.7833,151237,0
2010-04-13,4.835,5.06,4.8006,5.0426,67757,0
2010-04-14,5.06,5.0946,4.9391,5.0169,127055,0
2010-04-15,5.0169,5.138,4.9995,5.0688,80123,0
2010-04-16,5.1292,5.1466,4.9043,5.0688,105130,0
2010-04-19,4.9735,5.1466,4.9563,5.1205,76802,0
2010-04-20,5.2589,5.2589,5.1552,5.2332,77676,0
2010-04-21,5.1897,5.4061,5.1897,5.3628,103034,0
2010-04-22,5.3542,5.3542,4.9735,5.2418,118599,0
2010-04-23,5.2418,5.3196,5.1466,5.1813,97132,0
2010-04-26,5.0774,5.3109,5.0774,5.138,64920,0
2010-04-27,5.0688,5.1636,5.0169,5.0513,56786,0
2010-04-28,5.086,5.1552,5.0426,5.1552,43945,0
2010-04-29,5.1813,5.1897,5.1292,5.138,53882,0
2010-04-30,5.1725,5.3023,5.1118,5.1725,80652,0
2010-05-03,5.2504,5.2504,5.1118,5.1897,72836,0
2010-05-04,5.1897,5.1897,5.086,5.1466,44854,0
2010-05-05,5.0169,5.1897,5.0169,5.1033,84570,0
2010-05-06,5.0946,5.1205,3.9874,4.4632,184910,0
2010-05-07,5.06,5.06,4.2471,4.5239,153508,0
2010-05-10,4.7833,5.1897,4.7833,4.9563,81537,0
2010-05-11,4.9735,5.1466,4.9219,5.0513,93586,0
2010-05-12,4.9735,5.1897,4.6882,5.0081,224166,0
2010-05-13,4.8955,5.1897,4.8955,5.0946,101323,0
2010-05-14,5.06,5.1033,4.7056,5.0081,84933,0
2010-05-17,5.1813,5.1813,4.8092,4.8955,73328,0
2010-05-18,4.8955,5.0688,4.5497,4.6882,112938,0
2010-05-19,4.6275,4.671,4.195,4.4979,158379,0
2010-05-20,4.4113,4.4891,4.2816,4.2902,110958,0
2010-05-21,4.2298,4.4891,4.1174,4.4545,102507,0
2010-05-24,4.4806,4.6275,4.394,4.6015,50764,0
2010-05-25,4.5239,4.5239,4.3248,4.4545,55324,0
2010-05-26,4.4979,4.8006,4.4545,4.6275,59262,0
2010-05-27,4.6968,4.8092,4.6795,4.8006,48418,0
2010-05-28,4.835,4.9391,4.7487,4.887,31005,0
2010-06-01,4.9304,4.9304,4.8438,4.8697,18209,0
2010-06-02,4.8438,4.9219,4.7573,4.9219,52711,0
2010-06-03,4.9477,4.9477,4.7919,4.887,84609,0
2010-06-04,4.7573,4.9995,4.7573,4.9391,67264,0
2010-06-07,4.9822,4.9909,4.887,4.8955,37677,0
2010-06-08,4.913,4.9909,4.835,4.8438,73508,0
2010-06-09,4.8438,4.9648,4.8265,4.8438,52551,0
2010-06-10,4.887,4.9391,4.8006,4.8438,60350,0
2010-06-11,4.8438,4.887,4.8178,4.8785,43733,0
2010-06-14,4.8785,5.1205,4.835,5.086,106532,0
2010-06-15,5.06,5.1466,5.0426,5.138,144086,0
2010-06-16,5.1033,5.138,5.086,5.086,53031,0
2010-06-17,5.0688,5.1813,5.0513,5.0774,77500,0
2010-06-18,5.086,5.1033,5.0169,5.0513,36615,0
2010-06-21,5.1725,5.1725,4.9822,4.9822,57275,0
2010-06-22,4.9822,5.0081,4.8697,4.9043,90115,0
2010-06-23,4.8955,4.9735,4.8525,4.9648,108406,0
2010-06-24,4.9648,5.0081,4.8697,4.8955,109837,0
2010-06-25,4.8525,4.9219,4.6621,4.6621,1269379,0
2010-06-28,4.7833,4.8006,4.6882,4.7401,79575,0
2010-06-29,4.7142,4.7401,4.3335,4.4632,163840,0
2010-06-30,4.2816,4.4545,4.2816,4.3335,141241,0
2010-07-01,4.3248,4.3594,3.8921,4.2212,215850,0
2010-07-02,4.2902,4.4026,4.2382,4.2556,30198,0
2010-07-06,4.3163,4.4201,4.195,4.2039,41069,0
2010-07-07,4.2471,4.3248,4.1692,4.2298,75827,0
2010-07-08,4.2556,4.541,4.2556,4.4459,75019,0
2010-07-09,4.4632,4.5844,4.4459,4.5844,53359,0
2010-07-12,4.541,4.6187,4.3506,4.4113,35896,0
2010-07-13,4.4545,4.4806,4.4113,4.4459,55304,0
2010-07-14,4.394,4.4545,4.3335,4.4289,30732,0
2010-07-15,4.3679,4.4026,4.3248,4.3679,56021,0
2010-07-16,4.3594,4.3594,4.1864,4.2471,86575,0
2010-07-19,4.3248,4.394,4.0652,4.1086,48463,0
2010-07-20,4.0394,4.2382,4.0394,4.2382,56563,0
2010-07-21,4.2125,4.342,4.1259,4.1259,45211,0
2010-07-22,4.195,4.3679,4.1607,4.3075,93956,0
2010-07-23,4.2731,4.3248,4.1607,4.2298,46986,0
2010-07-26,4.2731,4.4979,4.2642,4.4632,46661,0
2010-07-27,4.3855,4.6187,4.3335,4.6187,54063,0
2010-07-28,4.6101,4.6101,4.2902,4.3594,56272,0
2010-07-29,4.4113,4.4373,4.1692,4.3767,64849,0
2010-07-30,4.3163,5.0169,4.3163,4.887,172576,0
2010-08-02,4.9304,4.9304,4.8178,4.9219,84001,0
2010-08-03,4.887,4.9648,4.7142,4.7401,39365,0
2010-08-04,4.7487,4.7573,4.7056,4.7142,52711,0
2010-08-05,4.7228,4.7401,4.5671,4.5929,69539,0
2010-08-06,4.5929,4.5929,4.4373,4.4632,29642,0
2010-08-09,4.4545,4.5239,4.4289,4.4459,34016,0
2010-08-10,4.4026,4.472,4.2989,4.3248,54840,0
2010-08-11,4.2816,4.3248,4.0134,4.0134,121822,0
2010-08-12,3.9788,4.1346,3.8838,3.8921,76401,0
2010-08-13,3.8921,4.048,3.8144,3.8144,52667,0
2010-08-16,3.8144,3.9788,3.8144,3.8921,87207,0
2010-08-17,3.9788,4.0565,3.9357,3.9788,166024,0
2010-08-18,3.9788,3.9788,3.901,3.927,84162,0
2010-08-19,3.927,3.9788,3.7799,3.8058,88668,0
2010-08-20,3.7799,3.927,3.676,3.8058,72184,0
2010-08-23,3.8058,3.9444,3.8058,3.823,34374,0
2010-08-24,3.8058,3.8058,3.6329,3.6675,101518,0
2010-08-25,3.6675,3.7195,3.6414,3.6934,115203,0
2010-08-26,3.6934,3.7799,3.6934,3.7537,47319,0
2010-08-27,3.8058,3.9962,3.5462,3.9183,822787,0
2010-08-30,3.9962,4.195,3.9788,4.0827,97364,0
2010-08-31,4.0997,4.2212,4.0565,4.1432,56051,0
2010-09-01,4.2125,4.2989,4.2125,4.2902,37876,0
2010-09-02,4.2731,4.4891,4.2642,4.4289,72852,0
2010-09-03,4.4632,4.472,4.3248,4.3679,36930,0
2010-09-07,4.3679,4.3679,4.195,4.2039,49620,0
2010-09-08,4.2298,4.4113,4.2298,4.2816,32385,0
2010-09-09,4.3594,4.887,4.2382,4.7487,850204,0
2010-09-10,4.8006,4.9648,4.766,4.8265,177512,0
2010-09-13,4.9219,4.9648,4.5844,4.7833,276863,0
2010-09-14,4.8611,4.8785,4.7142,4.8178,106387,0
2010-09-15,4.8265,4.9304,4.7919,4.9304,50322,0
2010-09-16,4.9043,4.9822,4.8697,4.9735,64472,0
2010-09-17,4.9822,4.9822,4.8955,4.9563,68514,0
2010-09-20,4.9477,5.1466,4.9043,5.1292,137027,0
2010-09-21,5.1466,5.1813,4.9391,4.9822,76641,0
2010-09-22,5.0426,5.06,4.887,4.9648,74557,0
2010-09-23,4.9477,5.0169,4.887,4.887,70028,0
2010-09-24,4.9304,5.0426,4.9304,5.0426,37746,0
2010-09-27,5.0169,5.0513,4.9735,5.0081,45470,0
2010-09-28,5.0341,5.1205,4.8006,5.1205,117969,0
2010-09-29,5.0946,5.1897,5.06,5.1897,93776,0
2010-09-30,5.138,5.1984,5.1118,5.1984,59294,0
2010-10-01,5.207,5.4495,5.1636,5.3973,166760,0
2010-10-04,5.3628,5.3628,5.2332,5.2676,48514,0
2010-10-05,5.337,5.3628,5.207,5.3281,114512,0
2010-10-06,5.3281,5.3453,5.1636,5.1725,83148,0
2010-10-07,5.2246,5.3281,5.1813,5.1897,48447,0
2010-10-08,5.207,5.2332,5.1897,5.2332,44428,0
2010-10-11,5.2589,5.2937,5.1897,5.2589,50118,0
2010-10-12,5.2504,5.3196,5.207,5.2504,37266,0
2010-10-13,5.2332,5.3196,5.2332,5.2589,64230,0
2010-10-14,5.2246,5.3628,5.2246,5.3453,73660,0
2010-10-15,5.3628,5.4061,5.3196,5.3628,61347,0
2010-10-18,5.3886,5.5357,5.3196,5.5357,129042,0
2010-10-19,5.4495,5.4926,5.1897,5.2763,84439,0
2010-10-20,5.3109,5.4926,5.285,5.3973,47054,0
2010-10-21,5.4319,5.4319,5.0688,5.1033,88360,0
2010-10-22,5.1897,5.1897,5.0169,5.0946,36932,0
2010-10-25,5.1813,5.2676,5.0169,5.0426,35937,0
2010-10-26,5.0169,5.0513,4.9043,4.9477,77945,0
2010-10-27,4.9391,4.9735,4.7573,4.9391,124163,0
2010-10-28,4.9735,5.06,4.9043,4.9909,44213,0
2010-10-29,4.9822,5.1552,4.8955,5.138,71726,0
2010-11-01,5.1466,5.1897,4.9477,4.9735,39132,0
2010-11-02,5.06,5.1725,4.9391,5.1292,48727,0
2010-11-03,5.1552,5.2158,5.0426,5.1897,39831,0
2010-11-04,5.3453,5.3715,5.2158,5.3196,96676,0
2010-11-05,5.3628,5.3802,5.2676,5.2937,73643,0
2010-11-08,5.285,5.285,5.1205,5.2504,45054,0
2010-11-09,5.207,5.3628,5.1813,5.2158,108880,0
2010-11-10,5.2332,5.285,5.1984,5.207,42216,0
2010-11-11,5.1292,5.207,4.7833,5.1033,83822,0
2010-11-12,5.0774,5.0774,4.8438,4.8438,55647,0
2010-11-15,4.9391,5.086,4.9304,4.9648,77943,0
2010-11-16,4.9477,5.0169,4.8006,4.9043,87608,0
2010-11-17,4.913,4.9822,4.766,4.8006,85021,0
2010-11-18,4.8438,5.1552,4.835,5.1118,54516,0
2010-11-19,5.1118,5.1897,5.0513,5.1813,40960,0
2010-11-22,5.1636,5.2418,5.0169,5.1984,55617,0
2010-11-23,5.0946,5.1466,5.0256,5.086,30992,0
2010-11-24,5.1466,5.3109,5.0513,5.3109,65742,0
2010-11-26,5.2504,5.3109,5.2504,5.2676,14754,0
2010-11-29,5.2589,5.3628,5.1984,5.3542,44279,0
2010-11-30,5.2589,5.3023,5.1984,5.2158,70999,0
2010-12-01,5.3281,5.3281,5.2158,5.2418,57377,0
2010-12-02,5.2246,5.2763,5.2246,5.2763,88526,0
2010-12-03,5.2246,5.2504,5.2246,5.2504,50473,0
2010-12-06,5.1897,5.2418,5.1897,5.2332,37252,0
2010-12-07,5.2589,5.285,5.1897,5.285,101178,0
2010-12-08,5.2763,5.2763,5.1813,5.1813,59675,0
2010-12-09,5.2246,5.2246,5.0688,5.1813,85419,0
2010-12-10,5.207,5.2246,5.1725,5.2246,66199,0
2010-12-13,5.2589,5.3453,5.2246,5.2504,76068,0
2010-12-14,5.2937,5.2937,5.1897,5.2158,36186,0
2010-12-15,5.1897,5.2246,5.1725,5.1897,48988,0
2010-12-16,5.1984,5.1984,5.1118,5.1725,82679,0
2010-12-17,5.1552,5.4234,5.1292,5.3542,89699,0
2010-12-20,5.3802,5.4234,5.2763,5.3802,95109,0
2010-12-21,5.3802,5.4145,5.2763,5.3453,185944,0
2010-12-22,5.3628,5.4407,5.2937,5.3109,156738,0
2010-12-23,5.3023,5.4926,5.3023,5.4754,65601,0
2010-12-27,5.4926,5.4926,5.3196,5.3542,114364,0
2010-12-28,5.3715,5.8559,5.3196,5.7783,295507,0
2010-12-29,5.8299,5.9253,5.7954,5.8125,123742,0
2010-12-30,5.8299,5.8818,5.6654,5.6741,52771,0
2010-12-31,5.7348,5.7868,5.6394,5.6394,111066,0
2011-01-03,5.6828,5.7002,5.6394,5.6654,192590,0
2011-01-04,5.7002,5.7002,5.5961,5.631,93906,0
2011-01-05,5.6394,5.8559,5.631,5.8473,136039,0
2011-01-06,5.6049,6.02,4.7749,5.9943,189880,0
2011-01-07,6.0116,6.02,5.8299,5.8818,106474,0
2011-01-10,5.899,5.9161,5.8386,5.8818,108929,0
2011-01-11,5.8818,6.2797,5.8818,6.2535,193837,0
2011-01-12,6.2624,6.3144,6.0547,6.193,116127,0
2011-01-13,6.1844,6.2708,6.1412,6.2104,81932,0
2011-01-14,6.2277,6.2624,6.098,6.2277,74394,0
2011-01-18,6.2017,6.2535,6.1758,6.2451,52093,0
2011-01-19,6.2708,6.2708,6.0547,6.1412,83853,0
2011-01-20,6.0809,6.1586,5.9423,5.9943,99718,0
2011-01-21,6.0547,6.1152,5.9253,5.9509,69058,0
2011-01-24,5.977,6.2451,5.9682,6.2364,67251,0
2011-01-25,6.2017,6.2017,6.0547,6.1325,115819,0
2011-01-26,6.2104,6.2104,6.0547,6.1671,76826,0
2011-01-27,6.5477,6.5477,6.1065,6.1325,114809,0
2011-01-28,6.1412,6.15,6.0376,6.098,69355,0
2011-01-31,6.0547,6.3921,6.0547,6.375,108898,0
2011-02-01,6.4699,6.8073,6.2535,6.6601,177420,0
2011-02-02,6.6344,6.8073,6.4699,6.5737,65162,0
2011-02-03,6.5651,6.5651,6.4007,6.5307,45483,0
2011-02-04,6.5307,6.5307,6.3661,6.4612,68218,0
2011-02-07,6.444,6.6688,6.4092,6.6344,86917,0
2011-02-08,6.6168,6.6601,6.3837,6.5565,75114,0
2011-02-09,6.5477,6.6601,6.4612,6.6344,72698,0
2011-02-10,6.6344,6.6344,5.8039,6.5911,112503,0
2011-02-11,6.5824,6.5824,6.4699,6.5477,30404,0
2011-02-14,6.5737,6.6168,6.5219,6.5565,38907,0
2011-02-15,6.5307,6.5392,6.2969,6.3575,58550,0
2011-02-16,6.4007,6.4959,6.3403,6.4784,64974,0
2011-02-18,6.4353,6.5392,6.3316,6.3837,110842,0
2011-02-22,6.3661,6.5737,6.3661,6.4268,112016,0
2011-02-23,6.4268,6.6168,6.4007,6.4873,183787,0
2011-02-24,6.5045,6.5565,6.3661,6.4092,103573,0
2011-02-25,6.4268,6.5824,6.4007,6.5565,72677,0
2011-02-28,6.6168,7.257,6.5651,7.2137,299630,0
2011-03-01,7.2051,7.2224,6.7813,6.79,181653,0
2011-03-02,6.7725,6.8765,6.6168,6.6777,103771,0
2011-03-03,6.4959,6.7379,6.1671,6.5651,75057,0
2011-03-04,6.5219,6.643,6.3575,6.5565,59289,0
2011-03-07,6.5477,6.7208,6.444,6.5219,129402,0
2011-03-08,6.444,6.5651,6.3229,6.4959,68620,0
2011-03-09,6.4612,6.5737,6.4007,6.4353,34947,0
2011-03-10,6.3316,6.3316,5.6223,6.0633,310047,0
2011-03-11,6.0547,6.375,5.9682,6.2104,89578,0
2011-03-14,6.15,6.219,6.0547,6.0633,91932,0
2011-03-15,6.0116,6.0809,5.9253,6.0547,111398,0
2011-03-16,6.0547,6.193,6.0376,6.0547,101322,0
2011-03-17,6.1152,6.2364,6.0633,6.2017,76502,0
2011-03-18,6.2708,6.375,6.2535,6.375,79157,0
2011-03-21,6.444,6.6168,6.2969,6.6168,88385,0
2011-03-22,6.5998,6.6601,6.5307,6.6601,80022,0
2011-03-23,6.6601,6.7725,6.5911,6.7034,75647,0
2011-03-24,6.7208,6.7208,6.4873,6.6861,47989,0
2011-03-25,6.7034,6.79,6.6255,6.7468,38552,0
2011-03-28,6.7379,6.7379,6.5307,6.5565,33210,0
2011-03-29,6.5307,6.6949,6.5045,6.6601,30478,0
2011-03-30,6.712,6.7468,6.6255,6.7468,32773,0
2011-03-31,6.7468,6.7725,6.6688,6.7468,47498,0
2011-04-01,6.7468,6.8937,6.7208,6.7813,40637,0
2011-04-04,6.8334,6.9025,6.7468,6.8853,24302,0
2011-04-05,6.8853,6.9196,6.7379,6.868,50003,0
2011-04-06,6.9196,6.9196,6.7813,6.868,49575,0
2011-04-07,6.8334,6.9196,6.8334,6.8937,44366,0
2011-04-08,6.937,6.9975,6.8593,6.8765,32466,0
2011-04-11,6.868,6.9112,6.6601,6.712,42347,0
2011-04-12,6.6601,6.7208,6.4181,6.4959,177559,0
2011-04-13,6.5998,6.7293,6.4873,6.4873,85484,0
2011-04-14,6.4873,6.868,6.4873,6.7641,43711,0
2011-04-15,6.7989,6.8937,6.6777,6.8505,125768,0
2011-04-18,6.7293,6.868,6.6255,6.8593,113618,0
2011-04-19,6.8419,6.8593,6.7468,6.7641,98918,0
2011-04-20,6.8937,6.8937,6.7813,6.8593,97409,0
2011-04-21,6.8593,6.9716,6.7989,6.8419,89673,0
2011-04-25,6.8593,6.8937,6.5911,6.7468,63929,0
2011-04-26,6.7379,6.8853,6.7379,6.8593,100782,0
2011-04-27,7.1965,7.1965,6.8073,6.8593,69153,0
2011-04-28,6.8334,6.8937,6.79,6.8593,74777,0
2011-04-29,6.8853,6.9196,6.8505,6.8593,130909,0
2011-05-02,6.8765,6.8765,6.712,6.712,73180,0
2011-05-03,6.6861,6.7468,6.5307,6.5651,88719,0
2011-05-04,6.4873,6.5565,6.4528,6.4784,89423,0
2011-05-05,6.444,6.5219,6.1412,6.3144,101897,0
2011-05-06,6.4092,6.4699,6.1239,6.193,68057,0
2011-05-09,6.2451,6.4092,6.2451,6.3921,71670,0
2011-05-10,6.4007,6.5045,6.3575,6.4959,56349,0
2011-05-11,6.444,6.4873,6.3229,6.3316,46597,0
2011-05-12,6.2451,6.5998,6.1586,6.3837,82509,0
2011-05-13,7.6118,7.6118,6.4699,6.5132,165690,0
2011-05-16,6.5565,6.7293,6.4873,6.4873,76778,0
2011-05-17,6.4181,6.4959,6.2277,6.3575,111438,0
2011-05-18,6.3921,6.4873,6.3575,6.4007,45570,0
2011-05-19,6.4612,6.6516,6.444,6.5392,67717,0
2011-05-20,6.5045,6.6255,6.4353,6.4959,70970,0
2011-05-23,6.3837,6.5911,6.375,6.5045,80081,0
2011-05-24,6.5045,6.5737,6.4007,6.4092,45060,0
2011-05-25,6.4007,6.643,6.4007,6.5392,90063,0
2011-05-26,6.5219,6.6516,6.5219,6.6168,90549,0
2011-05-27,6.6344,6.6601,6.5565,6.5911,64172,0
2011-05-31,6.6516,6.6601,6.5737,6.6601,89535,0
2011-06-01,6.6601,6.6601,6.3489,6.3489,62976,0
2011-06-02,6.375,6.5132,6.2277,6.2451,84959,0
2011-06-03,6.1412,6.3144,6.1152,6.2104,95152,0
2011-06-06,6.2017,6.3661,6.1758,6.1844,44074,0
2011-06-07,6.2277,6.2797,6.15,6.1586,35051,0
2011-06-08,6.1586,6.219,6.0809,6.15,39664,0
2011-06-09,6.193,6.3229,6.193,6.2277,29355,0
2011-06-10,6.1412,6.4699,6.0633,6.3316,70366,0
2011-06-13,6.3921,6.3921,5.9682,6.0462,166531,0
2011-06-14,6.0633,6.3575,5.9682,6.1586,102769,0
2011-06-15,6.0721,6.1325,5.9682,6.0376,64199,0
2011-06-16,6.0288,6.1758,6.02,6.1671,71117,0
2011-06-17,6.1586,6.2017,6.0031,6.0288,121933,0
2011-06-20,6.02,6.098,5.9253,6.0547,92795,0
2011-06-21,6.1152,6.3316,6.0633,6.3057,43394,0
2011-06-22,6.2535,6.2797,6.1065,6.1239,51119,0
2011-06-23,5.579,6.2104,5.5703,6.1239,129384,0
2011-06-24,6.2969,6.2969,6.0116,6.1671,277193,0
2011-06-27,6.1239,6.3837,6.0288,6.1844,80512,0
2011-06-28,6.1844,6.2624,6.1412,6.2624,54743,0
2011-06-29,6.2708,6.3229,6.2277,6.2364,101607,0
2011-06-30,6.2535,6.2708,6.098,6.1412,115651,0
2011-07-01,6.1586,6.2797,6.0031,6.098,204197,0
2011-07-05,6.0894,6.4007,6.0894,6.3661,65482,0
2011-07-06,6.3229,6.3661,6.2708,6.3661,86510,0
2011-07-07,6.444,6.5565,6.3837,6.5477,113625,0
2011-07-08,6.4268,6.5392,6.4181,6.5219,35137,0
2011-07-11,6.4873,6.5219,6.4007,6.4612,61722,0
2011-07-12,6.4181,6.444,6.3661,6.3837,37672,0
2011-07-13,6.4007,6.5219,6.3316,6.375,114721,0
2011-07-14,6.3661,6.4784,6.2277,6.2451,44365,0
2011-07-15,6.3057,6.4784,6.2277,6.4092,62265,0
2011-07-18,6.3921,6.4873,6.3575,6.4181,60081,0
2011-07-19,6.4699,6.6949,6.4268,6.6601,98412,0
2011-07-20,6.7034,6.7034,6.5737,6.6516,91146,0
2011-07-21,6.6777,6.7034,6.5824,6.6344,100968,0
2011-07-22,6.6344,6.6861,6.5737,6.5911,69806,0
2011-07-25,6.4873,6.79,6.4699,6.5307,55358,0
2011-07-26,6.5045,6.6688,6.4007,6.4612,73932,0
2011-07-27,6.444,6.4528,6.2969,6.3316,64822,0
2011-07-28,6.3489,6.5219,6.3316,6.5045,65260,0
2011-07-29,6.4268,6.4873,6.2884,6.3489,90571,0
2011-08-01,6.4181,6.4268,6.2797,6.3403,93154,0
2011-08-02,6.2884,6.3489,6.0031,6.1325,116244,0
2011-08-03,6.1325,6.2624,6.0547,6.2364,95244,0
2011-08-04,6.1844,6.2364,5.8386,5.8645,188245,0
2011-08-05,5.8818,6.2624,5.6654,6.0894,177003,0
2011-08-08,5.9597,5.9597,5.2937,5.2937,395698,0
2011-08-09,5.4319,5.873,5.3628,5.873,221755,0
2011-08-10,5.7348,6.1586,5.7348,5.8125,85029,0
2011-08-11,5.8645,6.2708,5.8299,6.15,80479,0
2011-08-12,6.2017,6.3229,5.8473,5.9682,54628,0
2011-08-15,6.0031,6.0547,5.9078,6.0376,88534,0
2011-08-16,5.9682,5.9682,5.8386,5.9078,132819,0
2011-08-17,5.9338,6.02,5.6914,5.8473,98338,0
2011-08-18,5.6569,5.7433,5.3628,5.3802,180270,0
2011-08-19,5.3628,5.6741,5.3196,5.3715,110528,0
2011-08-22,5.5273,5.5273,5.285,5.2937,105477,0
2011-08-23,5.3542,5.5098,5.3109,5.3973,91590,0
2011-08-24,5.337,5.5012,5.3196,5.3715,98232,0
2011-08-25,5.4234,5.4234,5.207,5.207,131037,0
2011-08-26,5.207,5.4319,5.1984,5.3628,50837,0
2011-08-29,5.4407,5.5878,5.3196,5.4839,139394,0
2011-08-30,5.4234,5.631,5.3628,5.5012,60595,0
2011-08-31,5.5445,5.5703,5.3281,5.4407,109415,0
2011-09-01,5.3973,5.4926,5.285,5.285,129167,0
2011-09-02,5.2418,5.3973,5.2418,5.2418,79840,0
2011-09-06,5.1897,5.285,5.1033,5.2332,143036,0
2011-09-07,5.337,5.9161,5.337,5.6137,217069,0
2011-09-08,5.579,5.977,5.579,5.8818,451215,0
2011-09-09,5.8125,5.8125,5.4839,5.579,117630,0
2011-09-12,5.5531,5.6482,5.4061,5.6049,101875,0
2011-09-13,5.6049,5.9423,5.6049,5.8645,248563,0
2011-09-14,5.9161,6.0547,5.8386,5.9856,254590,0
2011-09-15,6.0376,6.2624,5.9509,6.1844,102916,0
2011-09-16,6.2451,6.4092,6.1671,6.1758,134203,0
2011-09-19,6.1844,6.1844,5.9856,6.1152,73015,0
2011-09-20,6.1239,6.3489,6.1239,6.1586,149473,0
2011-09-21,6.1412,6.3229,6.0547,6.0633,206925,0
2011-09-22,5.8818,6.0462,5.7262,5.9161,318213,0
2011-09-23,5.8818,6.0809,5.8386,5.8645,128621,0
2011-09-26,5.899,5.9509,5.752,5.9423,146661,0
2011-09-27,6.15,6.3144,5.977,6.098,172628,0
2011-09-28,6.1239,6.2708,5.9682,6.0116,119121,0
2011-09-29,6.1412,6.1412,5.8386,6.098,66423,0
2011-09-30,5.9856,6.1065,5.9682,6.1065,200651,0
2011-10-03,6.1065,6.2104,5.8212,5.8212,151457,0
2011-10-04,5.7783,6.3575,5.6223,6.2277,162585,0
2011-10-05,6.2708,6.2797,6.0809,6.193,64838,0
2011-10-06,6.1758,6.193,6.0031,6.0809,107902,0
2011-10-07,6.1065,6.1325,5.899,6.02,76254,0
2011-10-10,6.0809,6.098,5.9338,6.0462,115717,0
2011-10-11,5.9682,6.0809,5.9682,6.0288,84555,0
2011-10-12,6.0547,6.0809,6.0288,6.0809,242041,0
2011-10-13,6.0116,6.1065,5.8212,6.0633,120461,0
2011-10-14,6.098,6.1586,6.02,6.1412,77263,0
2011-10-17,6.1412,6.1412,5.8818,5.899,80134,0
2011-10-18,5.9161,6.15,5.8386,6.1412,97112,0
2011-10-19,6.1152,6.1152,5.8473,5.977,95235,0
2011-10-20,5.8039,5.9253,5.6223,5.8039,144332,0
2011-10-21,5.8212,5.9509,5.8039,5.9161,132459,0
2011-10-24,5.9161,6.0547,5.8039,6.0547,74849,0
2011-10-25,6.0031,6.0547,5.873,5.977,58216,0
2011-10-26,6.0547,6.0547,5.8818,5.9682,85750,0
2011-10-27,6.0721,6.3661,6.0288,6.2277,289385,0
2011-10-28,6.219,6.2884,6.098,6.1152,72517,0
2011-10-31,6.02,6.1758,5.977,5.977,139274,0
2011-11-01,5.9161,6.0894,5.7868,5.9338,63461,0
2011-11-02,5.9509,6.098,5.8645,6.02,60850,0
2011-11-03,6.0462,6.2535,5.9682,6.2451,84064,0
2011-11-04,6.2364,6.2708,6.0894,6.2451,65051,0
2011-11-07,6.2017,6.3316,6.0462,6.2708,64104,0
2011-11-08,6.3144,6.3316,6.1586,6.2884,69237,0
2011-11-09,6.1758,6.3316,5.9597,5.9682,95807,0
2011-11-10,6.0633,6.193,5.9682,5.9943,61786,0
2011-11-11,6.0894,6.098,6.0031,6.0721,40785,0
2011-11-14,6.0462,6.1065,5.8818,5.9253,68783,0
2011-11-15,5.9338,6.1065,5.8818,6.0809,54753,0
2011-11-16,6.0288,6.2535,6.0288,6.0894,58062,0
2011-11-17,6.098,6.193,5.9943,6.0721,110779,0
2011-11-18,6.193,6.2104,6.0809,6.1412,47573,0
2011-11-21,6.0547,6.1325,6.0462,6.0721,71874,0
2011-11-22,6.098,6.098,6.0116,6.0462,33972,0
2011-11-23,6.0116,6.0809,5.9423,6.0462,119943,0
2011-11-25,6.2277,6.2277,5.9338,6.0031,84839,0
2011-11-28,6.1412,6.193,6.0288,6.193,137098,0
2011-11-29,6.1844,6.1844,6.0721,6.1412,60338,0
2011-11-30,6.6344,6.6344,6.219,6.3144,178076,0
2011-12-01,6.4007,6.4007,6.2017,6.2708,177208,0
2011-12-02,6.3144,6.4007,6.2797,6.3144,260547,0
2011-12-05,6.444,6.6255,6.3316,6.6084,214793,0
2011-12-06,6.6084,7.3004,6.5737,7.1534,244275,0
2011-12-07,7.508,7.508,7.0668,7.1447,160043,0
2011-12-08,7.1793,7.2655,7.1015,7.2398,205055,0
2011-12-09,7.4213,7.6375,7.1965,7.5773,173065,0
2011-12-12,7.5251,7.5251,7.2829,7.3522,104726,0
2011-12-13,7.4474,7.6118,7.1534,7.1793,89588,0
2011-12-14,7.136,7.1793,7.0321,7.0495,138674,0
2011-12-15,7.1704,7.2224,6.9458,7.0495,70342,0
2011-12-16,7.0927,7.3263,6.937,7.0408,200159,0
2011-12-19,7.0408,7.0408,6.9025,6.9112,78625,0
2011-12-20,7.0408,7.1273,7.0061,7.0668,172360,0
2011-12-21,7.0495,7.2829,6.9628,7.2484,74296,0
2011-12-22,7.3175,7.3522,7.2484,7.309,56813,0
2011-12-23,7.3522,7.3522,7.2484,7.3263,31372,0
2011-12-27,7.2742,7.3522,7.1704,7.3522,53156,0
2011-12-28,7.3175,7.3175,6.989,7.0149,69726,0
2011-12-29,6.989,7.0668,6.9025,6.989,58383,0
2011-12-30,6.937,7.0495,6.79,6.9628,152339,0
2012-01-03,7.1273,7.3348,7.0668,7.2051,123241,0
2012-01-04,7.1879,7.2742,7.0755,7.1704,147997,0
2012-01-05,7.136,7.1619,7.0668,7.136,74637,0
2012-01-06,7.1704,7.1965,7.0582,7.1186,84937,0
2012-01-09,7.1447,7.1447,7.0061,7.0841,58972,0
2012-01-10,7.136,7.2312,7.136,7.2312,67121,0
2012-01-11,7.3348,7.3436,7.0841,7.1793,67793,0
2012-01-12,6.9803,7.2484,6.8937,7.0061,61414,0
2012-01-13,6.9716,7.0495,6.9112,6.9285,63501,0
2012-01-17,7.0582,7.1534,6.9458,7.0841,79986,0
2012-01-18,7.0927,7.3004,7.0235,7.2917,92414,0
2012-01-19,7.309,7.5166,7.1965,7.4991,130970,0
2012-01-20,7.4647,7.8886,7.4647,7.776,121314,0
2012-01-23,7.7847,8.053,7.6896,7.6896,131054,0
2012-01-24,7.6204,7.6982,7.5166,7.6204,61724,0
2012-01-25,7.5597,7.7672,7.4733,7.7155,151323,0
2012-01-26,7.7155,7.8106,7.6723,7.7416,65797,0
2012-01-27,7.7068,7.7588,7.6723,7.7501,41706,0
2012-01-30,7.7155,7.7326,7.6636,7.7155,45951,0
2012-01-31,7.7847,7.8019,7.7068,7.7501,51098,0
2012-02-01,7.776,7.8106,7.6204,7.7847,134811,0
2012-02-02,7.7847,7.8281,7.7588,7.7933,87045,0
2012-02-03,7.8019,8.1309,7.629,8.0874,120327,0
2012-02-06,8.0183,8.1133,7.8797,7.9143,87825,0
2012-02-07,7.9835,8.0874,7.9229,8.0096,189211,0
2012-02-08,8.0443,8.1309,8.0096,8.1221,86784,0
2012-02-09,8.1825,8.295,8.0355,8.053,102880,0
2012-02-10,8.0355,8.0355,7.8366,7.8625,66039,0
2012-02-13,7.9491,8.1825,7.9491,8.1655,107332,0
2012-02-14,8.1309,8.174,7.9143,8.0009,47762,0
2012-02-15,8.0443,8.4417,8.0443,8.2258,145148,0
2012-02-16,8.2518,8.3814,8.0355,8.3724,101608,0
2012-02-17,8.4076,8.5547,8.2863,8.3295,74337,0
2012-02-21,8.4162,8.5547,8.321,8.494,74097,0
2012-02-22,8.5367,8.5807,8.295,8.4076,84679,0
2012-02-23,8.4076,8.6057,8.3295,8.5977,75039,0
2012-02-24,8.6498,8.7711,8.5807,8.6236,200705,0
2012-02-27,8.6057,8.6057,8.321,8.3469,102946,0
2012-02-28,8.3557,8.5108,8.2863,8.4076,102124,0
2012-02-29,8.39,8.425,8.0268,8.0268,104993,0
2012-03-01,8.0699,8.1133,7.9317,8.053,123789,0
2012-03-02,8.0355,8.1309,7.8972,7.9317,212881,0
2012-03-05,7.9317,8.053,7.8711,8.0443,39666,0
2012-03-06,8.0096,8.0096,7.6896,7.6982,118443,0
2012-03-07,7.7068,7.7416,7.4906,7.5684,153887,0
2012-03-08,7.5597,7.7416,7.508,7.5597,75532,0
2012-03-09,7.5251,7.8019,7.5251,7.629,106207,0
2012-03-12,7.6809,7.7672,7.5859,7.6463,33471,0
2012-03-13,7.7241,7.7326,7.5166,7.5684,83220,0
2012-03-14,7.5944,7.6375,7.4474,7.534,78760,0
2012-03-15,7.5251,7.7416,7.4474,7.6723,106703,0
2012-03-16,7.7155,7.9059,7.7155,7.8191,63087,0
2012-03-19,7.7933,8.1567,7.7933,8.0788,73572,0
2012-03-20,8.0009,8.0268,7.8711,7.9143,51660,0
2012-03-21,7.9403,8.1309,7.9059,8.0009,29689,0
2012-03-22,7.8972,7.9835,7.7672,7.8711,66345,0
2012-03-23,7.8366,8.0183,7.8191,8.0183,40479,0
2012-03-26,8.0874,8.2087,7.8366,8.2087,34508,0
2012-03-27,8.2087,8.2087,7.9577,7.9835,53450,0
2012-03-28,8.0009,8.0443,7.9143,7.9835,106683,0
2012-03-29,7.9835,8.0355,7.8191,8.0009,41149,0
2012-03-30,8.0355,8.1049,7.9749,8.0443,45572,0
2012-04-02,7.9925,8.2777,7.9925,8.2432,78320,0
2012-04-03,8.2258,8.2518,8.1393,8.1825,59618,0
2012-04-04,8.053,8.2087,8.053,8.1655,81443,0
2012-04-05,8.0874,8.1911,8.0699,8.1221,40611,0
2012-04-09,7.9491,8.1221,7.9403,7.9835,60138,0
2012-04-10,7.9577,7.9577,7.4647,7.5425,169502,0
2012-04-11,7.6463,7.7501,7.5859,7.7501,70046,0
2012-04-12,7.7155,7.9143,7.5425,7.8106,43128,0
2012-04-13,7.7588,7.7588,7.5425,7.5684,30831,0
2012-04-16,7.629,7.8019,7.534,7.6896,35171,0
2012-04-17,7.6982,7.8972,7.6982,7.8191,26453,0
2012-04-18,7.7588,7.7588,7.5166,7.7068,70081,0
2012-04-19,7.7241,7.7672,7.6204,7.6551,132574,0
2012-04-20,7.7588,7.7588,7.6375,7.6723,54624,0
2012-04-23,7.5425,7.6118,7.2051,7.4561,101881,0
2012-04-24,7.4906,7.5773,7.3956,7.4733,77492,0
2012-04-25,7.5684,7.6118,7.1704,7.4043,154135,0
2012-04-26,7.3695,7.6551,7.2917,7.6118,35017,0
2012-04-27,7.6032,7.6982,7.4561,7.6809,42234,0
2012-04-30,7.6375,7.7672,7.6204,7.6463,56185,0
2012-05-01,7.6204,7.8625,7.6118,7.7326,52315,0
2012-05-02,7.9317,8.3988,7.8711,7.9577,225562,0
2012-05-03,7.9229,7.9229,7.534,7.6032,58129,0
2012-05-04,7.5512,7.5597,7.3781,7.3956,49133,0
2012-05-07,7.3522,7.4213,7.3004,7.3348,45042,0
2012-05-08,7.9229,7.9229,7.2137,7.2917,36980,0
2012-05-09,7.1965,7.3781,7.1447,7.3263,52678,0
2012-05-10,7.3956,7.6551,7.309,7.5859,89185,0
2012-05-11,7.5684,7.6463,7.4561,7.5684,44180,0
2012-05-14,7.4561,7.4991,7.3263,7.3695,55632,0
2012-05-15,7.3781,7.4647,7.2224,7.2742,67326,0
2012-05-16,7.2829,7.3781,7.1447,7.2655,58082,0
2012-05-17,7.4301,7.4389,7.2484,7.2484,88521,0
2012-05-18,7.2224,7.309,7.0321,7.1186,181844,0
2012-05-21,7.1534,7.2655,7.0755,7.2224,100718,0
2012-05-22,7.2137,7.3348,7.0668,7.1793,90722,0
2012-05-23,7.0927,7.1186,6.7641,7.11,109935,0
2012-05-24,7.1447,7.1704,7.0061,7.1447,34958,0
2012-05-25,7.11,7.4213,7.11,7.3695,61914,0
2012-05-29,7.3781,7.5773,7.3004,7.4301,24136,0
2012-05-30,7.3522,7.4389,6.8765,6.937,55134,0
2012-05-31,6.9285,6.937,6.6601,6.937,124843,0
2012-06-01,6.937,6.937,6.5737,6.8158,114819,0
2012-06-04,6.8073,6.8073,6.5737,6.6601,57631,0
2012-06-05,6.5998,6.7468,6.5998,6.6688,42527,0
2012-06-06,6.7554,6.868,6.7208,6.8593,76465,0
2012-06-07,6.9628,6.9716,6.7813,6.7989,33860,0
2012-06-08,6.7554,6.7554,6.5911,6.6688,42377,0
2012-06-11,6.7641,6.8419,6.5392,6.5392,287775,0
2012-06-12,6.5998,6.6516,6.5132,6.5824,75924,0
2012-06-13,6.5565,6.7641,6.4873,6.7208,61904,0
2012-06-14,6.7468,6.8246,6.6688,6.79,56410,0
2012-06-15,6.7641,7.0495,6.7641,7.0495,115448,0
2012-06-18,6.9716,6.9716,6.7554,6.8765,44965,0
2012-06-19,6.9112,7.3522,6.8593,7.309,84135,0
2012-06-20,7.3175,7.3781,7.1793,7.2742,42314,0
2012-06-21,7.2398,7.309,6.5392,6.6168,87635,0
2012-06-22,6.6168,6.7468,6.5477,6.7293,170952,0
2012-06-25,6.6084,6.6777,6.5307,6.6601,37128,0
2012-06-26,6.6861,6.79,6.6601,6.7468,44551,0
2012-06-27,6.7208,6.9628,6.7208,6.9285,57808,0
2012-06-28,6.9196,6.9196,6.7468,6.8505,44050,0
2012-06-29,7.0061,7.2224,6.9285,7.2137,48036,0
2012-07-02,7.1965,7.309,7.0927,7.2742,57859,0
2012-07-03,7.2742,7.4474,7.2484,7.4389,86070,0
2012-07-05,7.4389,7.4389,7.2917,7.4127,35587,0
2012-07-06,7.3175,7.4389,7.2917,7.3522,49015,0
2012-07-09,7.3348,7.3956,7.2829,7.3436,33682,0
2012-07-10,7.3956,7.5512,7.3956,7.5166,114802,0
2012-07-11,7.5512,7.6896,7.4819,7.5684,110970,0
2012-07-12,7.5251,7.6896,7.4043,7.5859,40675,0
2012-07-13,7.6118,7.776,7.6118,7.7672,25763,0
2012-07-16,7.6896,7.7241,7.6375,7.6463,26937,0
2012-07-17,7.6636,7.7155,7.5944,7.6636,33909,0
2012-07-18,7.6551,7.6982,7.6118,7.6982,21761,0
2012-07-19,7.7241,7.7672,7.629,7.7241,19642,0
2012-07-20,7.6636,7.6982,7.5944,7.6204,28817,0
2012-07-23,7.4733,7.6551,7.4474,7.6118,43424,0
2012-07-24,7.6463,7.6463,7.4819,7.6204,67057,0
2012-07-25,7.6375,7.6896,7.4389,7.4819,20704,0
2012-07-26,7.6204,7.6375,7.4561,7.5425,29533,0
2012-07-27,7.5859,7.6982,7.1186,7.3781,85171,0
2012-07-30,7.3522,7.3522,7.2224,7.3175,31668,0
2012-07-31,7.3004,7.3695,7.1965,7.2224,33908,0
2012-08-01,7.2398,7.2398,6.8853,6.8853,49932,0
2012-08-02,6.868,6.937,6.712,6.868,73322,0
2012-08-03,6.937,7.136,6.937,7.11,27307,0
2012-08-06,7.1273,7.257,6.868,6.9285,43406,0
2012-08-07,6.9628,7.257,6.937,7.1965,48727,0
2012-08-08,7.1793,7.2398,7.1793,7.2051,18886,0
2012-08-09,7.1704,7.3175,7.136,7.2051,27402,0
2012-08-10,7.1879,7.2224,7.1273,7.1965,5496,0
2012-08-13,7.2398,7.257,7.0408,7.0927,81596,0
2012-08-14,7.1186,7.361,7.0927,7.1704,216086,0
2012-08-15,7.1015,7.2655,7.1015,7.2312,67153,0
2012-08-16,7.2051,7.3436,7.2051,7.3436,30413,0
2012-08-17,7.309,7.4301,7.2224,7.4301,55092,0
2012-08-20,7.3781,7.4389,7.309,7.3436,45094,0
2012-08-21,7.3695,7.3956,7.1793,7.1793,57121,0
2012-08-22,7.1273,7.2742,6.7641,7.1447,141134,0
2012-08-23,7.1447,7.2484,6.9458,6.9975,77152,0
2012-08-24,6.9458,7.0321,6.6601,6.9716,158320,0
2012-08-27,6.9628,7.0755,6.9025,6.9803,66695,0
2012-08-28,7.0061,7.0061,6.8765,6.9543,267597,0
2012-08-29,6.9716,6.9803,6.9112,6.9285,36216,0
2012-08-30,6.9112,6.9112,6.7468,6.7989,56741,0
2012-08-31,6.8419,6.9716,6.7641,6.937,67144,0
2012-09-04,6.9458,6.989,6.7034,6.7641,125196,0
2012-09-05,6.712,6.9196,6.712,6.8593,55888,0
2012-09-06,6.9196,7.1186,6.9196,7.0668,47123,0
2012-09-07,7.0668,7.2051,6.9285,7.1793,76489,0
2012-09-10,7.1015,7.257,7.0408,7.2484,48879,0
2012-09-11,7.2312,7.3695,7.2312,7.361,48498,0
2012-09-12,7.361,7.361,7.1186,7.2051,35467,0
2012-09-13,7.1704,7.3004,6.7468,7.1965,110805,0
2012-09-14,7.2398,7.3695,7.11,7.3522,112943,0
2012-09-17,7.2917,7.3348,7.2137,7.309,44277,0
2012-09-18,7.2312,7.3263,7.0061,7.0668,85636,0
2012-09-19,7.0235,7.0668,6.8419,6.937,109755,0
2012-09-20,6.9196,6.9458,6.8937,6.9196,48543,0
2012-09-21,7.0235,7.136,6.9458,7.1273,127637,0
2012-09-24,7.0321,7.2224,6.9975,7.1879,51528,0
2012-09-25,7.2137,7.257,6.989,7.0149,88884,0
2012-09-26,7.0495,7.1534,6.9975,7.0841,80355,0
2012-09-27,7.136,7.1447,7.0582,7.136,54181,0
2012-09-28,7.0495,7.11,6.989,6.989,64070,0
2012-10-01,7.0668,7.0668,6.9628,7.0061,115183,0
2012-10-02,7.0495,7.1965,6.989,7.1534,73909,0
2012-10-03,7.0927,7.2051,7.0061,7.1186,64528,0
2012-10-04,7.136,7.1619,7.0235,7.1186,18633,0
2012-10-05,7.1186,7.136,7.0582,7.0668,13905,0
2012-10-08,7.0668,7.2312,7.0321,7.11,46537,0
2012-10-09,7.1015,7.1619,6.9285,7.136,34836,0
2012-10-10,7.136,7.1793,7.11,7.1704,30725,0
2012-10-11,7.1793,7.2655,7.1793,7.2051,49230,0
2012-10-12,7.1793,7.2655,7.1704,7.2051,13783,0
2012-10-15,7.1793,7.2655,7.136,7.1965,17847,0
2012-10-16,7.2224,7.2224,7.0755,7.1704,39505,0
2012-10-17,7.1704,7.2224,7.0927,7.1965,34076,0
2012-10-18,7.1793,7.2224,7.136,7.1879,11214,0
2012-10-19,7.1534,7.1965,7.0582,7.0841,68613,0
2012-10-22,7.0582,7.2312,7.0061,7.0321,84084,0
2012-10-23,7.0061,7.0841,6.9628,7.0495,48701,0
2012-10-24,7.0668,7.1273,7.0495,7.0582,57503,0
2012-10-25,7.0927,7.2224,7.0149,7.1619,25287,0
2012-10-26,7.1793,7.2655,7.0668,7.1186,34421,0
2012-10-31,7.1015,7.11,6.9285,7.0927,62673,0
2012-11-01,7.0841,7.1447,6.9543,7.11,52711,0
2012-11-02,7.1186,7.1447,6.9285,7.0061,46675,0
2012-11-05,6.9803,7.0582,6.9628,7.0235,43633,0
2012-11-06,7.0061,7.2655,7.0061,7.1186,31344,0
2012-11-07,6.989,7.0755,6.9716,6.9975,60416,0
2012-11-08,6.9458,7.0149,6.9285,6.9285,38952,0
2012-11-09,6.9285,7.0408,6.9196,7.0149,38328,0
2012-11-12,6.989,7.0408,6.9285,6.9803,26243,0
2012-11-13,6.937,7.0061,6.8593,6.8765,54699,0
2012-11-14,6.8334,6.868,6.5737,6.6688,65009,0
2012-11-15,6.6516,6.7468,6.4873,6.5911,104527,0
2012-11-16,6.5392,6.5737,6.4699,6.5307,88791,0
2012-11-19,6.5737,6.7468,6.5651,6.6168,75135,0
2012-11-20,6.5824,6.6344,6.5132,6.5307,39749,0
2012-11-21,6.5132,6.6601,6.5045,6.6344,104714,0
2012-11-23,6.6168,6.712,6.5998,6.7034,27100,0
2012-11-26,6.7034,6.7379,6.6084,6.712,89379,0
2012-11-27,6.7034,6.8334,6.7034,6.7468,116260,0
2012-11-28,6.712,6.7641,6.6949,6.7293,25205,0
2012-11-29,6.7468,6.9803,6.7468,6.8419,103847,0
2012-11-30,6.79,6.9025,6.7554,6.8334,115920,0
2012-12-03,6.8505,6.9975,6.79,6.9285,40110,0
2012-12-04,6.9112,6.9628,6.79,6.7989,47358,0
2012-12-05,6.8419,6.8937,6.6949,6.7641,35966,0
2012-12-06,6.8505,6.868,6.7554,6.8505,25853,0
2012-12-07,6.8853,6.8853,6.79,6.8765,24203,0
2012-12-10,6.8334,6.8765,6.8158,6.8419,244682,0
2012-12-11,6.8853,6.8937,6.79,6.8853,108176,0
2012-12-12,6.8765,6.8765,6.7208,6.7379,40994,0
2012-12-13,6.7293,6.7468,6.6949,6.7293,31194,0
2012-12-14,6.7293,6.7989,6.7293,6.79,16129,0
2012-12-17,6.79,6.8765,6.7468,6.79,61766,0
2012-12-18,6.7813,6.9803,6.7813,6.9716,104880,0
2012-12-19,6.9975,7.0061,6.7989,7.0061,43176,0
2012-12-20,6.9803,7.0582,6.8937,6.9803,57680,0
2012-12-21,6.9458,7.11,6.9196,6.9975,124714,0
2012-12-24,6.9458,7.0235,6.9285,7.0061,12634,0
2012-12-26,6.9196,6.9716,6.7468,6.7468,81986,0
2012-12-27,6.7293,7.0061,6.7293,6.9803,43541,0
2012-12-28,6.9716,6.9716,6.8765,6.8853,36190,0
2012-12-31,6.8765,7.0408,6.8765,7.0321,45539,0
2013-01-02,7.11,7.3175,6.9716,7.2312,167182,0
2013-01-03,7.2312,7.3695,7.1793,7.2312,58110,0
2013-01-04,7.2917,7.7416,7.2917,7.4561,108905,0
2013-01-07,7.4561,7.6032,7.4389,7.4906,77211,0
2013-01-08,7.4906,7.8625,7.4906,7.7588,90097,0
2013-01-09,7.7501,7.7847,7.6551,7.6551,285989,0
2013-01-10,7.6636,7.7672,7.6636,7.6982,22185,0
2013-01-11,7.6982,7.7241,7.6551,7.6723,33776,0
2013-01-14,7.6809,7.7068,7.6375,7.6982,43767,0
2013-01-15,7.6982,7.7326,7.6551,7.6982,86209,0
2013-01-16,7.6809,7.7241,7.6723,7.6809,19828,0
2013-01-17,7.6982,7.7155,7.6896,7.6982,26792,0
2013-01-18,7.6982,7.8451,7.6809,7.8019,140159,0
2013-01-22,7.8191,7.9577,7.8019,7.9317,82446,0
2013-01-23,7.9577,8.1567,7.9229,7.9835,90020,0
2013-01-24,7.9925,8.1911,7.9925,8.0962,91153,0
2013-01-25,8.1309,8.2172,8.0788,8.1825,160452,0
2013-01-28,8.1655,8.2518,8.1393,8.2344,115385,0
2013-01-29,8.2518,8.295,8.2172,8.2777,56411,0
2013-01-30,8.2604,8.2777,8.0355,8.1999,120732,0
2013-01-31,8.1655,8.3037,8.1309,8.1393,57591,0
2013-02-01,8.0699,8.2692,8.0443,8.2692,147413,0
2013-02-04,8.1911,8.3037,8.1911,8.2344,80866,0
2013-02-05,8.2172,8.4594,8.2087,8.4417,66339,0
2013-02-06,8.4162,8.9786,8.3988,8.8574,129844,0
2013-02-07,8.6498,9.212,8.4328,9.1429,216724,0
2013-02-08,9.116,9.4195,9.116,9.3166,93434,0
2013-02-11,9.3508,9.4284,9.2545,9.3596,128879,0
2013-02-12,9.3242,9.568,9.3166,9.531,139451,0
2013-02-13,9.521,9.593,9.3851,9.4957,51686,0
2013-02-14,9.3929,9.4284,9.2806,9.3929,28630,0
2013-02-15,9.4373,9.4373,9.0815,9.116,62420,0
2013-02-19,9.116,9.2905,8.8928,9.0559,85013,0
2013-02-20,9.0559,9.1695,8.9786,8.9786,61475,0
2013-02-21,8.9104,9.0216,8.4771,8.7884,116839,0
2013-02-22,8.8392,8.9965,8.7803,8.9524,35063,0
2013-02-25,8.9703,8.9703,8.5547,8.5547,37064,0
2013-02-26,8.503,8.6843,8.494,8.6148,66281,0
2013-02-27,8.6057,8.9965,8.6057,8.8392,77866,0
2013-02-28,8.8481,8.9609,8.7803,8.8649,76021,0
2013-03-01,8.7803,8.9428,8.7359,8.8309,151633,0
2013-03-04,8.8218,8.9428,8.6581,8.7359,123561,0
2013-03-05,8.7617,8.7711,8.4417,8.5807,88424,0
2013-03-06,8.5716,8.6057,8.3724,8.4683,40408,0
2013-03-07,8.4506,8.6934,8.4506,8.6148,56787,0
2013-03-08,8.6498,8.7359,8.5635,8.6934,97975,0
2013-03-11,8.6751,8.7359,8.6498,8.6751,27647,0
2013-03-12,8.6498,8.7278,8.6057,8.6581,39983,0
2013-03-13,8.6236,8.7278,8.6148,8.7092,35261,0
2013-03-14,8.6934,8.7803,8.6498,8.7533,56660,0
2013-03-15,8.7711,8.8218,8.7441,8.8135,121815,0
2013-03-18,8.8481,8.9011,8.7803,8.8392,91775,0
2013-03-19,8.8574,8.9011,8.6498,8.6751,51819,0
2013-03-20,8.7441,8.8928,8.5977,8.6934,23915,0
2013-03-21,8.667,8.8649,8.5807,8.7533,22229,0
2013-03-22,8.8309,8.8649,8.7711,8.8309,24146,0
2013-03-25,8.8649,8.9524,8.8481,8.8928,68571,0
2013-03-26,8.9703,8.9965,8.8835,8.9786,39125,0
2013-03-27,8.9251,9.0645,8.8309,8.8574,51447,0
2013-03-28,8.9199,8.9199,8.7016,8.7803,129431,0
2013-04-01,8.7711,8.7711,8.425,8.4506,81674,0
2013-04-02,8.4328,8.6498,8.3123,8.5367,46419,0
2013-04-03,8.4594,8.6057,8.425,8.5108,66229,0
2013-04-04,8.6057,8.6498,8.4771,8.6325,56307,0
2013-04-05,8.4506,8.7884,8.4506,8.7185,36426,0
2013-04-08,8.7359,8.7359,8.5716,8.6236,36723,0
2013-04-09,8.6057,8.7711,8.5895,8.6498,12197,0
2013-04-10,8.5977,9.0389,8.5807,8.9199,85947,0
2013-04-11,8.8218,8.9104,8.5367,8.8481,446446,0
2013-04-12,8.8392,8.9104,8.6148,8.6581,51611,0
2013-04-15,8.7016,8.7016,8.3295,8.4852,152343,0
2013-04-16,8.4852,8.8742,8.4852,8.8218,42902,0
2013-04-17,8.7617,8.7617,8.3123,8.503,105153,0
2013-04-18,8.6934,8.6934,8.3469,8.3988,38980,0
2013-04-19,8.3814,8.5197,8.3469,8.4076,24317,0
2013-04-22,8.4417,8.5108,8.39,8.4162,40967,0
2013-04-23,8.4771,8.6057,8.39,8.5716,27457,0
2013-04-24,8.5977,8.6414,8.3988,8.4506,10902,0
2013-04-25,8.4417,8.6325,8.4417,8.5108,27782,0
2013-04-26,8.503,8.5635,8.3988,8.4771,31168,0
2013-04-29,8.5458,8.6498,8.4506,8.5108,35786,0
2013-04-30,8.5197,8.5977,8.3988,8.5977,30092,0
2013-05-01,8.5286,8.6414,8.3037,8.3037,81400,0
2013-05-02,8.321,8.5197,8.321,8.4417,39817,0
2013-05-03,8.5197,8.6414,8.5197,8.6236,33567,0
2013-05-06,8.6057,9.005,8.5716,8.8928,37812,0
2013-05-07,9.0815,9.1695,8.9524,9.0303,63780,0
2013-05-08,8.9965,9.0815,8.9428,9.0303,36468,0
2013-05-09,9.0815,9.0815,8.9428,8.9703,31930,0
2013-05-10,8.9524,9.0124,8.7803,8.9786,37880,0
2013-05-13,8.9428,9.0389,8.9199,8.9965,32161,0
2013-05-14,8.9104,9.005,8.7803,9.005,48533,0
2013-05-15,8.9524,9.0645,8.8218,8.8928,29352,0
2013-05-16,9.0303,9.1515,8.9104,9.0815,64000,0
2013-05-17,9.0815,9.0815,8.9786,8.9965,42213,0
2013-05-20,8.9965,9.0815,8.8649,8.8742,80757,0
2013-05-21,8.8649,9.074,8.8309,8.8742,137595,0
2013-05-22,8.8742,9.0559,8.8218,9.0216,202004,0
2013-05-23,8.9965,9.2905,8.9104,9.1849,183234,0
2013-05-24,9.2303,9.2905,9.1772,9.212,49461,0
2013-05-28,9.2905,9.3851,9.2022,9.3753,46214,0
2013-05-29,9.3596,9.4957,9.0909,9.2303,30479,0
2013-05-30,9.1515,9.2022,9.0124,9.0987,78241,0
2013-05-31,9.0389,9.1772,8.9104,9.1772,100145,0
2013-06-03,9.0987,9.3929,8.9872,9.2806,83991,0
2013-06-04,9.2022,9.2022,9.0815,9.0815,76087,0
2013-06-05,9.1084,9.1256,9.0645,9.0909,32014,0
2013-06-06,9.0559,9.2806,9.0559,9.2806,21603,0
2013-06-07,9.4018,9.4018,9.1256,9.1695,30568,0
2013-06-10,9.2632,9.3851,9.0815,9.2545,56844,0
2013-06-11,9.1256,9.4284,9.0909,9.3429,27250,0
2013-06-12,9.3929,9.3929,9.2545,9.3242,24557,0
2013-06-13,9.3242,9.464,9.161,9.4541,44188,0
2013-06-14,9.4878,9.521,9.3596,9.4284,72400,0
2013-06-17,9.514,9.681,9.4284,9.643,49546,0
2013-06-18,9.617,9.913,9.521,9.869,76573,0
2013-06-19,9.923,9.947,9.558,9.737,40926,0
2013-06-20,9.586,9.73,9.3429,9.4018,212698,0
2013-06-21,9.4106,9.617,9.2719,9.568,162286,0
2013-06-24,9.514,9.55,9.2992,9.4472,99429,0
2013-06-25,9.4472,9.54,9.3929,9.4284,85294,0
2013-06-26,9.4541,9.4541,9.1429,9.2806,63856,0
2013-06-27,9.2905,9.4957,9.0909,9.3331,114918,0
2013-06-28,9.2612,9.531,9.1735,9.513,155971,0
2013-07-01,9.4957,9.514,9.3929,9.4472,97092,0
2013-07-02,9.4018,9.4541,9.2389,9.3675,79452,0
2013-07-03,9.3851,9.4878,9.2389,9.3166,42993,0
2013-07-05,9.4541,9.464,9.3429,9.4284,75592,0
2013-07-08,9.4541,9.721,9.3429,9.681,72539,0
2013-07-09,9.69,9.69,9.514,9.558,97633,0
2013-07-10,9.558,9.577,9.514,9.531,279743,0
2013-07-11,9.568,9.834,9.521,9.706,317423,0
2013-07-12,9.721,10.017,9.721,9.973,230096,0
2013-07-15,10.026,10.596,9.947,10.277,129898,0
2013-07-16,10.319,10.431,10.206,10.309,115047,0
2013-07-17,10.364,10.379,10.226,10.25,83630,0
2013-07-18,10.258,10.364,10.25,10.345,59778,0
2013-07-19,10.299,10.7,10.173,10.396,121605,0
2013-07-22,10.345,10.379,10.179,10.25,84411,0
2013-07-23,10.309,10.309,10.042,10.277,110891,0
2013-07-24,10.336,10.379,10.163,10.345,59623,0
2013-07-25,10.309,10.725,10.309,10.716,65992,0
2013-07-26,10.716,10.725,10.299,10.364,52828,0
2013-07-29,10.414,10.58,10.414,10.5,49726,0
2013-07-30,10.468,10.596,10.468,10.58,46067,0
2013-07-31,10.648,10.811,10.638,10.7,78420,0
2013-08-01,10.811,10.839,10.507,10.596,191185,0
2013-08-02,10.562,10.803,10.562,10.77,30716,0
2013-08-05,10.77,10.889,10.603,10.803,38656,0
2013-08-06,10.7,10.708,10.008,10.112,235004,0
2013-08-07,10.094,10.154,9.4808,9.73,142455,0
2013-08-08,9.765,9.844,9.624,9.706,60299,0
2013-08-09,9.624,9.844,9.4957,9.55,57529,0
2013-08-12,9.506,9.869,9.2905,9.792,156954,0
2013-08-13,9.785,9.981,9.521,9.93,94683,0
2013-08-14,9.973,10.13,9.73,10.017,47867,0
2013-08-15,9.73,10.094,9.514,9.923,57235,0
2013-08-16,9.851,10.163,9.851,10.059,31506,0
2013-08-19,9.989,10.235,9.861,9.861,54093,0
2013-08-20,9.886,10.154,9.737,9.886,56359,0
2013-08-21,9.817,9.965,9.681,9.721,54696,0
2013-08-22,9.765,9.861,9.3851,9.633,71620,0
2013-08-23,9.617,9.851,9.531,9.765,154824,0
2013-08-26,9.765,9.913,9.69,9.73,114647,0
2013-08-27,9.653,10.075,9.3851,9.521,103315,0
2013-08-28,9.54,9.851,9.464,9.681,21200,0
2013-08-29,9.681,9.947,9.681,9.861,17006,0
2013-08-30,9.881,10.002,9.594,9.812,90978,0
2013-09-03,9.801,9.981,9.73,9.834,41249,0
2013-09-04,9.844,10.075,9.844,9.981,35057,0
2013-09-05,10.036,10.206,9.904,10.163,68926,0
2013-09-06,10.206,10.277,9.869,9.965,54903,0
2013-09-09,10.026,10.148,9.93,9.956,95260,0
2013-09-10,9.956,10.196,9.861,10.196,84858,0
2013-09-11,10.206,10.422,10.042,10.379,230613,0
2013-09-12,10.103,10.163,9.69,9.844,223628,0
2013-09-13,9.879,10.14,9.817,10.13,40587,0
2013-09-16,10.179,10.345,10.12,10.196,71197,0
2013-09-17,10.179,10.179,10.017,10.13,73041,0
2013-09-18,10.154,10.173,10.017,10.12,96147,0
2013-09-19,10.12,10.173,10.051,10.094,57009,0
2013-09-20,10.163,10.163,9.956,10.008,93441,0
2013-09-23,10.084,10.103,9.981,10.059,67575,0
2013-09-24,10.026,10.075,9.602,9.792,508451,0
2013-09-25,9.886,9.947,9.765,9.765,31391,0
2013-09-26,9.713,9.913,9.662,9.809,98330,0
2013-09-27,9.746,9.869,9.653,9.765,35801,0
2013-09-30,9.713,9.854,9.55,9.82,91437,0
2013-10-01,9.737,9.886,9.653,9.785,47097,0
2013-10-02,9.699,9.775,9.617,9.746,130015,0
2013-10-03,9.746,9.792,9.617,9.706,134245,0
2013-10-04,9.672,9.785,9.672,9.721,35331,0
2013-10-07,9.706,9.844,9.681,9.73,65361,0
2013-10-08,9.73,9.879,9.643,9.662,48020,0
2013-10-09,9.662,9.809,9.521,9.713,73677,0
2013-10-10,9.809,9.947,9.785,9.861,37187,0
2013-10-11,9.792,9.938,9.792,9.861,41520,0
2013-10-14,9.861,10.075,9.861,9.956,53240,0
2013-10-15,9.981,10.103,9.861,9.886,51332,0
2013-10-16,9.93,10.084,9.861,10.017,83294,0
2013-10-17,10.017,10.468,10.017,10.405,117280,0
2013-10-18,10.507,10.725,10.355,10.69,151274,0
2013-10-21,10.752,10.941,10.638,10.889,79960,0
2013-10-22,10.735,11.03,10.492,10.612,85164,0
2013-10-23,10.572,10.588,10.396,10.468,48336,0
2013-10-24,10.476,10.811,10.396,10.675,36849,0
2013-10-25,10.725,10.907,10.683,10.7,14718,0
2013-10-28,10.752,10.839,10.468,10.603,59492,0
2013-10-29,10.666,10.933,10.638,10.811,44196,0
2013-10-30,10.863,10.916,10.553,10.572,45036,0
2013-10-31,10.746,10.77,10.491,10.517,39218,0
2013-11-01,10.389,10.588,10.379,10.468,106405,0
2013-11-04,10.44,10.811,10.389,10.761,65459,0
2013-11-05,10.683,10.735,10.396,10.44,33964,0
2013-11-06,10.485,10.683,10.405,10.596,49175,0
2013-11-07,10.588,10.735,10.414,10.468,50559,0
2013-11-08,10.468,11.045,10.468,10.968,48671,0
2013-11-11,10.985,11.012,10.821,10.871,51720,0
2013-11-12,10.811,10.96,10.761,10.933,161540,0
2013-11-13,10.803,10.941,10.603,10.821,91976,0
2013-11-14,10.795,10.889,10.7,10.708,39045,0
2013-11-15,10.683,10.839,10.58,10.69,66667,0
2013-11-18,10.675,10.7,10.414,10.44,113716,0
2013-11-19,10.468,10.631,10.163,10.572,49585,0
2013-11-20,10.58,10.621,10.309,10.431,33369,0
2013-11-21,10.422,10.553,10.379,10.5,69297,0
2013-11-22,10.525,10.553,10.336,10.448,2606041,0
2013-11-25,10.448,10.485,10.336,10.44,121776,0
2013-11-26,10.458,10.588,10.379,10.507,126132,0
2013-11-27,10.545,10.588,10.379,10.5,135186,0
2013-11-29,10.667,10.813,10.517,10.778,66698,0
2013-12-02,10.675,10.675,10.525,10.596,178634,0
2013-12-03,10.684,10.77,10.613,10.676,283144,0
2013-12-04,10.562,10.684,10.484,10.588,44495,0
2013-12-05,10.534,10.676,10.467,10.613,141116,0
2013-12-06,10.727,10.813,10.603,10.657,111306,0
2013-12-09,10.667,10.805,10.326,10.484,105219,0
2013-12-10,10.42,10.676,10.274,10.316,110027,0
2013-12-11,10.363,10.467,9.881,9.917,122813,0
2013-12-12,9.951,10.24,9.787,10.15,231312,0
2013-12-13,10.169,10.274,9.907,10.108,85989,0
2013-12-16,10.202,10.37,10.169,10.37,77732,0
2013-12-17,10.395,10.484,10.306,10.457,49481,0
2013-12-18,10.457,10.524,10.247,10.467,68787,0
2013-12-19,10.404,10.58,10.326,10.544,42249,0
2013-12-20,10.517,10.813,10.5,10.813,216372,0
2013-12-23,10.822,10.822,10.701,10.746,57757,0
2013-12-24,10.797,10.859,10.638,10.746,27775,0
2013-12-26,10.717,10.91,10.701,10.832,72190,0
2013-12-27,10.882,11.102,10.787,10.945,148306,0
2013-12-30,10.882,11.075,10.859,10.927,113225,0
2013-12-31,10.902,11.033,10.717,10.762,248897,0
2014-01-02,10.717,10.864,10.395,10.491,118911,0
2014-01-03,10.457,10.622,10.377,10.562,59591,0
2014-01-06,10.447,10.562,10.37,10.429,92495,0
2014-01-07,10.517,10.552,10.457,10.524,51373,0
2014-01-08,10.544,10.638,10.484,10.572,82621,0
2014-01-09,10.676,10.805,10.562,10.787,74269,0
2014-01-10,10.842,11.033,10.762,10.882,151700,0
2014-01-13,10.902,10.996,10.77,10.822,93850,0
2014-01-14,10.873,11.066,10.859,11.049,58846,0
2014-01-15,11.033,11.075,10.936,11.006,47936,0
2014-01-16,11.066,11.12,10.954,11.075,58508,0
2014-01-17,11.12,11.337,11.024,11.127,85918,0
2014-01-21,11.171,11.285,11.136,11.198,71259,0
2014-01-22,11.241,11.337,11.206,11.337,35959,0
2014-01-23,11.337,11.337,11.224,11.251,40093,0
2014-01-24,11.224,11.275,11.102,11.251,112569,0
2014-01-27,11.311,11.485,11.171,11.285,182950,0
2014-01-28,11.251,11.702,10.936,11.512,119826,0
2014-01-29,11.319,11.493,11.241,11.425,91587,0
2014-01-30,11.477,11.556,11.328,11.372,71939,0
2014-01-31,11.294,11.512,11.224,11.477,92990,0
2014-02-03,11.468,11.512,11.251,11.356,135370,0
2014-02-04,11.328,11.522,11.303,11.477,135651,0
2014-02-05,11.381,11.407,11.127,11.232,142733,0
2014-02-06,11.328,11.328,11.075,11.232,146096,0
2014-02-07,11.251,11.251,10.842,10.851,261626,0
2014-02-10,10.91,11.024,10.603,10.919,192364,0
2014-02-11,10.945,11.12,10.864,11.075,78509,0
2014-02-12,11.075,11.251,11.024,11.206,120356,0
2014-02-13,11.251,11.294,11.145,11.241,127186,0
2014-02-14,11.206,11.26,11.12,11.189,45859,0
2014-02-18,11.136,11.356,11.136,11.251,162406,0
2014-02-19,11.224,11.311,11.127,11.189,95728,0
2014-02-20,11.251,11.913,11.155,11.844,328708,0
2014-02-21,11.844,12.06,11.702,11.748,240346,0
2014-02-24,11.721,11.904,11.626,11.645,99329,0
2014-02-25,11.588,11.588,10.079,11.285,149589,0
2014-02-26,11.189,11.285,11.006,11.112,120051,0
2014-02-27,11.041,11.206,10.996,11.171,40581,0
2014-02-28,11.224,11.562,11.224,11.337,147888,0
2014-03-03,11.294,11.433,11.206,11.26,54043,0
2014-03-04,11.365,11.485,11.311,11.337,125127,0
2014-03-05,11.337,11.502,11.224,11.285,51013,0
2014-03-06,11.294,11.548,11.268,11.468,36498,0
2014-03-07,11.512,11.579,11.275,11.346,56942,0
2014-03-10,11.294,11.512,11.294,11.346,99345,0
2014-03-11,11.372,11.372,11.136,11.251,85633,0
2014-03-12,11.178,11.418,11.17,11.303,42055,0
2014-03-13,11.285,11.381,11.188,11.338,51777,0
2014-03-14,11.294,11.469,11.26,11.294,36547,0
2014-03-17,11.338,11.347,11.294,11.338,62025,0
2014-03-18,11.347,11.366,11.26,11.338,104572,0
2014-03-19,11.32,11.328,11.056,11.144,52908,0
2014-03-20,11.119,11.338,11.083,11.26,29509,0
2014-03-21,11.294,11.338,11.17,11.232,135159,0
2014-03-24,11.206,11.268,11.101,11.224,47589,0
2014-03-25,11.26,11.328,11.126,11.206,109119,0
2014-03-26,11.275,11.303,10.986,10.986,64969,0
2014-03-27,10.994,11.198,10.986,11.163,45324,0
2014-03-28,11.144,11.285,11.039,11.074,44238,0
2014-03-31,11.101,11.328,11.092,11.188,85534,0
2014-04-01,11.251,11.427,11.224,11.39,132961,0
2014-04-02,11.373,11.557,11.328,11.477,101240,0
2014-04-03,11.452,11.504,11.294,11.338,59312,0
2014-04-04,11.408,11.408,11.031,11.039,74834,0
2014-04-07,11.074,11.074,10.87,10.969,111344,0
2014-04-08,10.952,11.126,10.942,11.004,38860,0
2014-04-09,11.031,11.135,10.942,11.056,60472,0
2014-04-10,11.022,11.101,10.899,10.933,59787,0
2014-04-11,10.899,11.004,10.722,10.732,59828,0
2014-04-14,10.856,10.87,10.704,10.802,79273,0
2014-04-15,10.802,10.802,10.574,10.626,67059,0
2014-04-16,10.679,10.767,10.548,10.732,63497,0
2014-04-17,10.732,10.838,10.696,10.767,28019,0
2014-04-21,10.741,10.81,10.643,10.767,36187,0
2014-04-22,10.774,10.802,10.548,10.616,49815,0
2014-04-23,10.59,10.687,10.566,10.653,44697,0
2014-04-24,10.704,10.879,10.519,10.626,42458,0
2014-04-25,10.607,10.607,10.203,10.24,90706,0
2014-04-28,10.24,10.397,10.15,10.24,61266,0
2014-04-29,10.24,10.414,10.24,10.308,45336,0
2014-04-30,10.292,10.406,10.24,10.372,52411,0
2014-05-01,10.326,10.414,10.136,10.248,149326,0
2014-05-02,10.257,10.355,9.886,9.983,113057,0
2014-05-05,9.87,10.099,9.87,10.062,85488,0
2014-05-06,10.011,10.055,9.862,9.896,94266,0
2014-05-07,9.896,9.915,9.582,9.582,98700,0
2014-05-08,9.582,9.622,8.7185,9.3949,264037,0
2014-05-09,9.3341,9.4907,9.3341,9.4492,64112,0
2014-05-12,9.4907,9.526,9.3871,9.51,157276,0
2014-05-13,9.4907,9.688,9.4907,9.669,169428,0
2014-05-14,9.659,9.697,9.582,9.65,80618,0
2014-05-15,9.573,9.704,9.535,9.573,68665,0
2014-05-16,9.535,9.63,9.4907,9.606,56037,0
2014-05-19,9.591,9.764,9.591,9.659,73163,0
2014-05-20,9.591,9.764,9.554,9.573,135236,0
2014-05-21,9.591,9.688,9.4135,9.4907,74164,0
2014-05-22,9.4571,9.669,9.3079,9.535,131774,0
2014-05-23,9.51,9.599,9.3439,9.591,83013,0
2014-05-27,9.659,9.764,9.65,9.712,81394,0
2014-05-28,9.678,9.975,9.573,9.931,59206,0
2014-05-29,9.905,10.136,9.862,9.931,46446,0
2014-05-30,9.975,10.072,9.678,9.87,56429,0
2014-06-02,9.844,9.94,9.573,9.613,64074,0
2014-06-03,9.582,9.599,9.3439,9.4224,47429,0
2014-06-04,9.3871,9.3871,9.3079,9.3606,31032,0
2014-06-05,9.4571,9.622,9.2992,9.613,78942,0
2014-06-06,9.697,9.886,9.659,9.764,46076,0
2014-06-09,9.712,9.88,9.64,9.784,30281,0
2014-06-10,9.774,9.852,9.719,9.809,15082,0
2014-06-11,9.697,9.87,9.669,9.834,33884,0
2014-06-12,9.763,9.932,9.686,9.783,37417,0
2014-06-13,9.801,10.022,9.744,10.013,193903,0
2014-06-16,10.022,10.188,9.969,10.064,28980,0
2014-06-17,10.022,10.197,9.88,9.925,94262,0
2014-06-18,9.925,9.994,9.773,9.916,230293,0
2014-06-19,9.887,9.96,9.826,9.88,156648,0
2014-06-20,9.916,9.916,9.801,9.88,91032,0
2014-06-23,9.88,9.916,9.676,9.916,85298,0
2014-06-24,9.906,10.119,9.826,9.862,97520,0
2014-06-25,9.887,9.932,9.817,9.862,112310,0
2014-06-26,9.844,9.969,9.727,9.87,42000,0
2014-06-27,9.844,10.162,9.792,9.817,286586,0
2014-06-30,9.844,9.897,9.515,9.712,463315,0
2014-07-01,9.736,9.801,9.56,9.638,89715,0
2014-07-02,9.621,9.744,9.621,9.696,40931,0
2014-07-03,9.704,9.763,9.621,9.744,36351,0
2014-07-07,9.712,9.801,9.638,9.658,110303,0
2014-07-08,9.667,9.696,9.533,9.605,127057,0
2014-07-09,9.658,9.736,9.515,9.628,89113,0
2014-07-10,9.542,9.628,9.4531,9.58,92838,0
2014-07-11,9.621,9.773,9.56,9.676,111794,0
2014-07-14,9.704,9.844,9.658,9.792,52481,0
2014-07-15,9.744,9.773,9.686,9.718,71926,0
2014-07-16,9.744,9.801,9.696,9.763,189991,0
2014-07-17,9.744,9.801,9.676,9.736,94250,0
2014-07-18,9.704,9.862,9.704,9.844,55092,0
2014-07-21,9.783,9.88,9.754,9.834,65892,0
2014-07-22,9.852,9.925,9.792,9.817,52696,0
2014-07-23,9.852,9.87,9.686,9.817,133602,0
2014-07-24,9.809,9.826,9.712,9.801,74319,0
2014-07-25,9.754,9.826,9.696,9.754,120055,0
2014-07-28,9.754,9.88,9.542,9.58,72969,0
2014-07-29,9.588,9.817,9.57,9.744,52956,0
2014-07-30,9.801,9.809,9.667,9.704,76128,0
2014-07-31,9.621,9.712,9.3468,9.4096,190935,0
2014-08-01,9.4363,9.611,9.3468,9.56,82471,0
2014-08-04,9.588,9.736,9.551,9.611,84620,0
2014-08-05,9.588,9.667,9.3567,9.4462,121876,0
2014-08-06,9.4363,9.597,9.3645,9.523,109767,0
2014-08-07,9.542,9.57,9.3206,9.4274,23462,0
2014-08-08,9.3999,9.658,9.3999,9.597,35525,0
2014-08-11,9.542,9.736,9.3645,9.3999,112260,0
2014-08-12,9.3292,9.3723,9.1859,9.2408,174035,0
2014-08-13,9.2671,9.2671,9.0987,9.1695,183456,0
2014-08-14,9.1351,9.2138,9.0721,9.0899,56449,0
2014-08-15,9.162,9.162,8.7176,9.0541,163997,0
2014-08-18,9.0805,9.1695,8.8677,8.9216,45919,0
2014-08-19,8.9289,9.0626,8.7884,8.9927,157226,0
2014-08-20,8.9289,9.0626,8.8237,8.9141,222682,0
2014-08-21,8.8677,8.8677,8.7524,8.7976,40360,0
2014-08-22,8.7976,8.9289,8.7176,8.8319,55083,0
2014-08-25,8.85,8.8677,8.7083,8.7711,32021,0
2014-08-26,8.7524,8.9049,8.5582,8.7176,95244,0
2014-08-27,8.7083,8.9382,8.6561,8.9141,98390,0
2014-08-28,8.8677,9.0189,8.7884,9.0021,96610,0
2014-08-29,8.9843,9.0021,8.85,8.8956,59001,0
2014-09-02,8.9382,8.9749,8.7711,8.9216,142841,0
2014-09-03,8.9216,8.9382,8.7269,8.7269,71924,0
2014-09-04,8.6733,8.8956,8.6561,8.7803,155019,0
2014-09-05,8.7617,8.9049,8.6906,8.6996,50038,0
2014-09-08,8.7083,8.85,8.425,8.6561,75189,0
2014-09-09,8.6109,8.8237,8.6109,8.6471,119500,0
2014-09-10,8.6021,8.9653,8.5673,8.7884,121051,0
2014-09-11,8.8062,9.0313,8.7259,8.9766,251653,0
2014-09-12,8.9673,9.0313,8.8685,8.9495,80067,0
2014-09-15,8.9495,9.1199,8.8685,9.0569,65128,0
2014-09-16,9.0399,9.3166,9.0399,9.1562,150273,0
2014-09-17,9.138,9.2905,8.958,9.004,71390,0
2014-09-18,9.004,9.2004,9.004,9.0313,57230,0
2014-09-19,9.0929,9.1735,8.6725,8.6725,179678,0
2014-09-22,8.6003,8.6896,8.5108,8.5645,96948,0
2014-09-23,8.5557,8.7167,8.1792,8.2779,122615,0
2014-09-24,8.2598,8.3852,8.0897,8.3495,65648,0
2014-09-25,8.3047,8.3495,8.018,8.1974,93538,0
2014-09-26,8.1974,8.3316,8.1524,8.3226,46678,0
2014-09-29,8.2421,8.2421,8.063,8.2062,85423,0
2014-09-30,8.1884,8.3495,8.1343,8.2241,146398,0
2014-10-01,8.233,8.269,8.063,8.1792,101553,0
2014-10-02,8.1613,8.4569,7.9642,8.4033,92973,0
2014-10-03,8.5108,8.5108,8.0986,8.1075,34716,0
2014-10-06,8.0986,8.233,7.8926,8.0718,101346,0
2014-10-07,7.8837,8.0269,7.8567,7.9284,62259,0
2014-10-08,7.8837,8.1254,7.4894,8.0897,72372,0
2014-10-09,8.0358,8.0358,7.3999,7.5252,145159,0
2014-10-10,7.4804,7.8837,7.4268,7.6238,156424,0
2014-10-13,7.6149,7.9014,7.5252,7.7761,96372,0
2014-10-14,7.7941,7.8659,7.588,7.6776,89159,0
2014-10-15,7.5252,7.9912,7.4894,7.9284,124681,0
2014-10-16,7.9014,8.3944,7.7582,8.269,264040,0
2014-10-17,8.3404,8.4838,7.7761,7.7761,96868,0
2014-10-20,7.7671,8.0986,7.7045,7.8298,33875,0
2014-10-21,7.8298,8.1974,7.7045,8.1613,76052,0
2014-10-22,8.1524,8.2062,7.8837,8.054,121200,0
2014-10-23,8.0897,8.3675,8.063,8.233,74856,0
2014-10-24,8.2421,8.2421,7.8567,7.9642,67851,0
2014-10-27,7.9464,7.9464,7.588,7.8926,54931,0
2014-10-28,7.8926,8.1884,7.7582,8.1436,89115,0
2014-10-29,8.1884,8.2779,8.1075,8.2241,35890,0
2014-10-30,8.215,8.269,8.054,8.1974,57893,0
2014-10-31,8.2421,8.5465,8.0806,8.475,103192,0
2014-11-03,8.4928,8.5108,7.9464,8.0269,37330,0
2014-11-04,7.8837,8.0806,7.803,7.9732,53447,0
2014-11-05,7.8298,8.4838,7.7941,8.4481,98577,0
2014-11-06,8.5108,9.182,8.4481,8.5108,133685,0
2014-11-07,8.4302,8.5465,8.269,8.3675,34043,0
2014-11-10,8.5108,8.6003,8.1524,8.1613,59195,0
2014-11-11,8.1436,8.3136,8.054,8.215,40681,0
2014-11-12,8.2062,8.2779,8.0718,8.1884,36595,0
2014-11-13,8.1166,8.1974,7.9014,7.9821,49624,0
2014-11-14,7.9642,8.1884,7.9554,8.0718,29432,0
2014-11-17,8.1075,8.1075,7.7941,7.8567,83975,0
2014-11-18,7.8209,7.9014,7.803,7.8567,37619,0
2014-11-19,7.8478,8.0448,7.7761,7.9554,76017,0
2014-11-20,7.9014,8.054,7.8567,7.9284,43576,0
2014-11-21,7.9821,8.054,7.8567,7.8837,51003,0
2014-11-24,7.8567,7.9014,7.6238,7.6596,46132,0
2014-11-25,7.6419,7.6596,7.3999,7.6149,40203,0
2014-11-26,7.6955,7.6955,7.5522,7.5611,66810,0
2014-11-28,7.2565,7.4357,6.7996,7.0414,121351,0
2014-12-01,6.9519,7.0056,6.2979,6.6473,847403,0
2014-12-02,6.6921,6.8623,6.531,6.8623,169728,0
2014-12-03,6.746,7.2654,6.746,6.9608,137895,0
2014-12-04,6.9608,7.0504,6.9429,6.9608,70376,0
2014-12-05,6.934,7.0685,6.7816,6.934,68280,0
2014-12-08,6.9429,6.979,6.4592,6.4772,127938,0
2014-12-09,6.3071,6.54,6.271,6.4503,166379,0
2014-12-10,6.3608,6.4056,6.1906,6.2622,101456,0
2014-12-11,6.4531,6.6164,6.3077,6.3983,109633,0
2014-12-12,6.2168,6.4892,5.9077,6.353,126087,0
2014-12-15,6.3712,6.5256,6.2168,6.2439,242096,0
2014-12-16,6.2439,6.5894,6.153,6.3258,105708,0
2014-12-17,6.3258,6.862,6.3258,6.7802,131492,0
2014-12-18,6.8983,6.9528,6.5076,6.7348,110611,0
2014-12-19,6.671,7.0801,6.662,6.9438,180398,0
2014-12-22,6.9983,6.9983,6.3802,6.5986,73892,0
2014-12-23,6.4985,6.844,6.4985,6.8165,70273,0
2014-12-24,6.8255,6.9893,6.771,6.8075,35832,0
2014-12-26,6.853,7.1348,6.8165,6.8801,67341,0
2014-12-29,6.9072,7.0255,6.7075,6.753,101491,0
2014-12-30,6.6802,6.744,6.4711,6.5256,132440,0
2014-12-31,6.5165,6.7986,6.3983,6.753,134459,0
2015-01-02,6.7893,6.8711,6.5894,6.8711,42172,0
2015-01-05,6.7893,6.7893,6.4892,6.5076,99828,0
2015-01-06,6.5438,6.6893,6.3712,6.4166,88610,0
2015-01-07,6.4621,6.4985,6.1896,6.2984,60806,0
2015-01-08,6.2984,6.671,6.2622,6.4531,29218,0
2015-01-09,6.4257,6.7075,6.3623,6.644,53207,0
2015-01-12,6.6075,6.8075,6.4439,6.5712,79461,0
2015-01-13,6.5712,6.671,6.4621,6.5804,42664,0
2015-01-14,6.4892,6.662,6.1804,6.6531,27824,0
2015-01-15,6.662,6.7075,6.1439,6.353,86150,0
2015-01-16,6.3077,6.753,6.3077,6.753,47733,0
2015-01-20,6.6531,6.762,6.4711,6.7075,38479,0
2015-01-21,6.5804,6.9528,6.5804,6.8983,73436,0
2015-01-22,6.9438,7.062,6.6075,6.9802,45571,0
2015-01-23,6.9893,7.3619,6.8983,6.9255,49171,0
2015-01-26,6.8893,6.8893,6.5346,6.5529,38608,0
2015-01-27,6.5256,6.7986,6.5076,6.644,52298,0
2015-01-28,6.5986,6.6349,6.3438,6.3892,60564,0
2015-01-29,6.4257,6.6256,6.1804,6.6256,64123,0
2015-01-30,6.4985,6.7986,6.3167,6.6802,80381,0
2015-02-02,6.6983,7.0164,6.5712,6.753,53825,0
2015-02-03,7.0073,7.1893,6.844,7.1075,45170,0
2015-02-04,7.0164,7.1983,6.7166,7.1529,64658,0
2015-02-05,6.8711,7.1348,6.5076,6.844,128076,0
2015-02-06,6.8348,6.8348,6.4166,6.4711,70953,0
2015-02-09,6.2168,6.3349,5.8349,5.8985,211612,0
2015-02-10,6.053,6.053,5.5805,5.844,69982,0
2015-02-11,5.8712,5.9713,5.526,5.8349,103261,0
2015-02-12,5.8621,6.0715,5.8621,6.026,72142,0
2015-02-13,6.0441,6.1712,5.9077,6.0894,98547,0
2015-02-17,6.0894,6.1439,5.9259,6.062,34573,0
2015-02-18,6.2622,6.3349,6.053,6.153,64706,0
2015-02-19,6.1349,6.1349,6.0167,6.0715,145114,0
2015-02-20,6.0441,6.0441,5.8257,5.8895,45097,0
2015-02-23,5.7622,5.8621,5.6896,5.7351,117112,0
2015-02-24,5.7713,5.8712,5.6805,5.7441,82523,0
2015-02-25,5.6987,5.7713,5.6167,5.7441,97198,0
2015-02-26,5.726,6.1985,5.6623,6.1349,81876,0
2015-02-27,6.1439,6.3712,6.0074,6.1985,285877,0
2015-03-02,6.2349,6.2349,6.0167,6.1167,58754,0
2015-03-03,5.9984,6.1896,5.9984,6.026,29048,0
2015-03-04,6.026,6.0715,5.9166,6.026,26738,0
2015-03-05,6.0074,6.0441,5.8805,5.9713,118388,0
2015-03-06,5.9077,6.062,5.6443,5.6443,57984,0
2015-03-09,5.6896,5.7441,5.4804,5.6259,202669,0
2015-03-10,5.5897,5.6533,5.4624,5.5805,125319,0
2015-03-11,5.6623,5.844,5.3715,5.5441,125319,0
2015-03-12,5.6083,5.6265,5.4708,5.5992,48670,0
2015-03-13,5.5349,5.6083,5.4617,5.5716,56307,0
2015-03-16,5.5807,5.59,5.3975,5.5807,85662,0
2015-03-17,5.5168,5.6174,5.2236,5.3151,400597,0
2015-03-18,5.3151,5.6908,5.2784,5.4248,316680,0
2015-03-19,5.4068,5.4068,5.2143,5.2784,220977,0
2015-03-20,5.3242,5.7914,5.205,5.3609,304239,0
2015-03-23,5.3609,5.4432,5.2418,5.4248,59145,0
2015-03-24,5.4068,5.5349,5.26,5.4983,167943,0
2015-03-25,5.5168,5.5807,5.3609,5.3975,294856,0
2015-03-26,5.4525,5.4983,5.3882,5.4798,93957,0
2015-03-27,5.4341,5.4708,5.2967,5.4341,81406,0
2015-03-30,5.4158,5.4248,5.2692,5.3975,108689,0
2015-03-31,5.3791,5.5075,5.2967,5.4525,189107,0
2015-04-01,5.4432,5.645,5.4341,5.4432,158885,0
2015-04-02,5.4983,5.5168,5.4068,5.4617,347998,0
2015-04-06,5.3609,5.645,5.2875,5.5807,160851,0
2015-04-07,5.5441,5.6816,5.4708,5.5807,194442,0
2015-04-08,5.6083,5.6542,5.4525,5.5349,397870,0
2015-04-09,5.5992,5.7549,5.5349,5.6726,527375,0
2015-04-10,5.7458,5.8192,5.6816,5.7458,160632,0
2015-04-13,5.7274,5.9566,5.7274,5.7731,201226,0
2015-04-14,5.8006,5.9474,5.7274,5.8831,214867,0
2015-04-15,5.9198,6.0939,5.9107,6.0115,223880,0
2015-04-16,5.9289,6.2497,5.9198,6.1764,125654,0
2015-04-17,6.1948,6.4149,6.149,6.2039,136623,0
2015-04-20,6.2863,6.4422,6.2863,6.4056,159310,0
2015-04-21,6.433,6.433,6.0665,6.1031,52758,0
2015-04-22,6.0939,6.1764,5.9289,6.1764,42610,0
2015-04-23,6.0665,6.1855,6.0665,6.149,41247,0
2015-04-24,6.1398,6.2497,6.0665,6.2129,49381,0
2015-04-27,6.2956,6.3598,6.2589,6.3139,73223,0
2015-04-28,6.3598,6.3598,6.2313,6.3322,94160,0
2015-04-29,6.3139,6.6071,6.2956,6.5063,65913,0
2015-04-30,6.4695,6.4972,6.2773,6.3048,59909,0
2015-05-01,6.2129,6.3322,6.2039,6.3139,82500,0
2015-05-04,6.3139,6.3229,5.9566,6.0297,65693,0
2015-05-05,5.9657,6.0575,5.7274,5.9749,113270,0
2015-05-06,6.0205,6.1031,5.7731,6.0025,70789,0
2015-05-07,5.8282,5.9749,5.5258,5.7181,101930,0
2015-05-08,5.7549,5.8739,5.59,5.8282,107925,0
2015-05-11,6.1398,6.2405,6.0297,6.149,104324,0
2015-05-12,6.1764,6.3139,6.1764,6.2956,93588,0
2015-05-13,6.2405,6.3688,6.2313,6.2681,34541,0
2015-05-14,6.2681,6.3048,6.2039,6.2589,55326,0
2015-05-15,6.2223,6.2405,6.149,6.1948,59918,0
2015-05-18,6.1855,6.3779,6.1672,6.3598,57425,0
2015-05-19,6.2681,6.5245,6.1581,6.4422,72640,0
2015-05-20,6.4787,6.5063,6.3688,6.4787,84279,0
2015-05-21,6.5063,6.5706,6.4605,6.5155,54236,0
2015-05-22,6.4605,6.5888,6.3965,6.5888,111416,0
2015-05-26,6.5063,6.543,6.4149,6.5245,82038,0
2015-05-27,6.5155,6.5338,6.3688,6.4787,60670,0
2015-05-28,6.4149,6.4787,6.2863,6.4514,95636,0
2015-05-29,6.4149,6.5155,6.3229,6.3229,229054,0
2015-06-01,6.3779,6.4239,6.3229,6.4149,69884,0
2015-06-02,6.5338,6.9462,6.4695,6.8912,117465,0
2015-06-03,6.763,7.1021,6.7172,6.9735,337303,0
2015-06-04,7.0562,7.0928,6.9644,6.9735,113598,0
2015-06-05,7.0653,7.3035,6.9554,6.992,126912,0
2015-06-08,7.0378,7.0928,6.4422,6.4605,148846,0
2015-06-09,6.4881,6.6987,6.4605,6.6439,103264,0
2015-06-10,6.7263,6.7355,6.5063,6.6071,235196,0
2015-06-11,6.6255,6.6255,6.4687,6.5239,38106,0
2015-06-12,6.561,6.7365,6.3763,6.561,293677,0
2015-06-15,6.5703,6.7917,6.5056,6.7456,63503,0
2015-06-16,6.7086,6.7823,6.6534,6.7641,60686,0
2015-06-17,6.8195,6.8747,6.4964,6.5332,84745,0
2015-06-18,6.5703,6.5703,6.4043,6.4595,98506,0
2015-06-19,6.4778,6.4778,6.1642,6.4411,151065,0
2015-06-22,6.4778,6.4778,6.2842,6.4595,61227,0
2015-06-23,6.4595,6.5056,6.3579,6.4318,83482,0
2015-06-24,6.4595,6.5148,6.3211,6.4411,128632,0
2015-06-25,6.4872,6.4964,6.367,6.3951,64478,0
2015-06-26,6.4411,6.4595,6.2195,6.3395,349053,0
2015-06-29,6.2934,6.3303,6.0443,6.0813,78350,0
2015-06-30,6.118,6.1366,6.0259,6.0813,89879,0
2015-07-01,6.118,6.1734,5.7581,5.832,92872,0
2015-07-02,5.9611,5.9611,5.4443,5.5737,241660,0
2015-07-06,5.3336,5.7213,5.3244,5.509,125057,0
2015-07-07,5.509,5.5829,5.3706,5.4351,120831,0
2015-07-08,5.3983,5.4812,5.3521,5.3889,228222,0
2015-07-09,5.463,5.5182,5.4168,5.4536,40638,0
2015-07-10,5.4443,5.5367,5.4077,5.4077,62746,0
2015-07-13,5.4077,5.509,5.3983,5.4168,80517,0
2015-07-14,5.4351,5.5737,5.4259,5.5182,29237,0
2015-07-15,5.5275,5.5644,5.3521,5.3798,51137,0
2015-07-16,5.4443,5.4443,5.3889,5.3889,38796,0
2015-07-17,5.4168,5.5644,5.3521,5.4351,124513,0
2015-07-20,5.3798,5.4077,5.2691,5.3889,256724,0
2015-07-21,5.4077,5.5829,5.3521,5.3983,104468,0
2015-07-22,5.4168,5.4812,5.3521,5.4168,198422,0
2015-07-23,5.3798,5.4721,4.9276,5.1212,117578,0
2015-07-24,5.066,5.1212,4.8631,4.9184,108802,0
2015-07-27,4.8446,5.0478,4.7892,5.0106,90704,0
2015-07-28,4.9646,5.186,4.9461,5.0752,60686,0
2015-07-29,5.0292,5.2138,4.8908,5.0937,64264,0
2015-07-30,5.0752,5.1492,4.8908,4.9461,84201,0
2015-07-31,4.9369,4.9738,4.7708,4.8168,64804,0
2015-08-03,4.7614,4.8446,4.6507,4.7432,88858,0
2015-08-04,4.7247,4.8908,4.6507,4.7339,81819,0
2015-08-05,5.0199,5.0199,4.5584,4.7247,103599,0
2015-08-06,4.7523,5.0478,4.6047,4.9646,45091,0
2015-08-07,4.9,5.1212,4.7154,4.7892,51041,0
2015-08-10,4.7985,5.0752,4.6415,5.0106,82902,0
2015-08-11,4.9093,5.0384,4.8261,4.9738,33117,0
2015-08-12,4.9276,5.0752,4.8352,4.9738,50498,0
2015-08-13,4.9276,4.9276,4.4939,4.6323,61119,0
2015-08-14,4.5955,4.7523,4.5584,4.6415,56677,0
2015-08-17,4.614,4.8446,4.5955,4.7247,24925,0
2015-08-18,4.6879,4.7985,4.577,4.6785,82468,0
2015-08-19,4.6693,4.6693,4.3648,4.4387,71198,0
2015-08-20,4.4016,4.5862,4.3833,4.3833,73040,0
2015-08-21,3.8019,4.5493,3.7096,4.4478,130150,0
2015-08-24,4.2079,4.3648,4.0787,4.1617,103582,0
2015-08-25,4.1803,4.2541,4.0325,4.1617,118013,0
2015-08-26,4.2633,4.7708,3.7742,4.6415,176314,0
2015-08-27,4.6785,4.7708,4.5955,4.7339,114437,0
2015-08-28,4.6693,5.1584,4.6231,5.1121,111186,0
2015-08-31,5.066,5.4168,4.8631,5.4168,93412,0
2015-09-01,5.2875,5.3889,5.1584,5.2322,87560,0
2015-09-02,5.3061,5.3061,4.9553,5.2691,61445,0
2015-09-03,5.2783,5.3336,4.9738,5.0384,51690,0
2015-09-04,4.9553,5.1399,4.9093,5.0845,37387,0
2015-09-08,5.1675,5.2968,4.8539,4.9923,114221,0
2015-09-09,5.1121,5.1675,4.9738,5.0478,84636,0
2015-09-10,5.1307,5.4259,5.1307,5.4259,90388,0
2015-09-11,5.3421,5.3701,5.1653,5.2958,23854,0
2015-09-14,5.277,5.277,5.0166,5.1933,36316,0
2015-09-15,5.1933,5.398,5.1933,5.3236,60061,0
2015-09-16,5.2958,5.5842,5.2958,5.5097,55551,0
2015-09-17,5.4911,5.6958,5.4911,5.5469,93449,0
2015-09-18,5.4539,5.6866,5.2398,5.305,189430,0
2015-09-21,5.3515,5.5934,5.3515,5.4167,31268,0
2015-09-22,5.3794,5.5842,5.3701,5.5469,26754,0
2015-09-23,5.64,5.7238,5.5191,5.5657,99298,0
2015-09-24,5.4445,5.6586,5.4445,5.5191,89388,0
2015-09-25,5.5934,5.5934,5.4445,5.4817,50824,0
2015-09-28,5.4817,5.5097,5.4259,5.4352,53870,0
2015-09-29,5.4539,5.5284,5.3701,5.4352,39004,0
2015-09-30,5.4445,5.5564,5.1189,5.1653,172668,0
2015-10-01,5.1839,5.4817,5.1189,5.1839,42012,0
2015-10-02,5.1189,5.4352,5.1189,5.4352,115074,0
2015-10-05,5.5284,5.6772,5.398,5.6493,148926,0
2015-10-06,5.7423,6.338,5.7238,6.338,142905,0
2015-10-07,6.3753,6.4963,6.0867,6.4683,126595,0
2015-10-08,6.4591,6.4963,6.3753,6.3847,94876,0
2015-10-09,6.4591,6.5615,6.2358,6.2821,49855,0
2015-10-12,6.2821,6.3659,6.0496,6.1147,52600,0
2015-10-13,6.0681,6.2358,6.0496,6.0589,45342,0
2015-10-14,6.0774,6.2172,6.0496,6.1426,19126,0
2015-10-15,6.1519,6.4591,6.1519,6.394,56408,0
2015-10-16,6.4405,6.4405,6.1426,6.3566,32126,0
2015-10-19,6.3287,6.4033,6.2358,6.2636,31557,0
2015-10-20,6.2636,6.3847,6.245,6.31,30191,0
2015-10-21,6.2729,6.3566,6.0216,6.0401,47276,0
2015-10-22,6.0308,6.4312,6.0308,6.3473,40078,0
2015-10-23,6.2636,6.4125,6.1613,6.2542,44698,0
2015-10-26,6.1984,6.1984,5.854,5.9007,26216,0
2015-10-27,5.8168,5.854,5.6493,5.6679,39112,0
2015-10-28,5.6679,6.1332,5.6121,6.1147,56840,0
2015-10-29,6.0589,6.2264,6.0401,6.1984,55873,0
2015-10-30,6.245,6.4312,6.0774,6.4217,62319,0
2015-11-02,6.4591,6.7756,6.3473,6.6639,124299,0
2015-11-03,6.6824,6.9522,6.608,6.7102,102763,0
2015-11-04,6.8406,6.9151,6.4497,6.5801,89551,0
2015-11-05,7.0174,7.0174,6.31,6.4683,51252,0
2015-11-06,6.4312,6.4591,5.826,6.0496,93479,0
2015-11-09,5.7702,6.0032,5.5842,5.7702,75844,0
2015-11-10,5.7423,5.8448,5.5842,5.761,28581,0
2015-11-11,5.7238,5.7238,5.5657,5.5749,33094,0
2015-11-12,5.5469,5.6679,5.5191,5.5657,49855,0
2015-11-13,5.4725,5.6028,5.3701,5.5564,67691,0
2015-11-16,5.6493,5.6866,5.4911,5.6121,99066,0
2015-11-17,5.5934,5.6772,5.5469,5.64,63932,0
2015-11-18,5.6308,5.7238,5.4445,5.64,67584,0
2015-11-19,5.64,5.7145,5.4352,5.5657,47706,0
2015-11-20,5.6586,5.6586,5.398,5.4817,106155,0
2015-11-23,5.4352,5.5842,5.3609,5.4911,125175,0
2015-11-24,5.4911,5.64,5.4817,5.64,99066,0
2015-11-25,5.5842,5.7702,5.5564,5.7702,50392,0
2015-11-27,5.7238,5.7984,5.6215,5.6772,15687,0
2015-11-30,5.7052,5.8633,5.6121,5.7238,54369,0
2015-12-01,5.7891,6.0867,5.5657,6.0124,67016,0
2015-12-02,5.9566,6.0032,5.6121,5.6679,91325,0
2015-12-03,5.7238,5.8168,5.64,5.6493,34979,0
2015-12-04,5.6028,5.6586,5.5191,5.5842,66078,0
2015-12-07,5.5376,5.5376,5.2863,5.5003,97776,0
2015-12-08,5.4445,5.5564,5.2863,5.4075,138987,0
2015-12-09,5.2677,5.5657,5.2677,5.398,32987,0
2015-12-10,5.3609,5.3609,4.8677,5.1468,168690,0
2015-12-11,4.9495,5.0247,4.9025,4.9401,77513,0
2015-12-14,5.0904,5.2594,4.865,4.9122,93512,0
2015-12-15,4.8368,5.0623,4.7616,5.0153,51428,0
2015-12-16,5.0153,5.0904,4.8837,5.0153,202301,0
2015-12-17,4.9777,5.081,4.5831,4.6959,65374,0
2015-12-18,4.6866,4.9777,4.4142,4.5081,245850,0
2015-12-21,4.5081,4.743,4.5081,4.6585,62500,0
2015-12-22,4.6678,4.7054,4.5925,4.6678,98279,0
2015-12-23,4.6678,4.7054,4.4425,4.6959,155346,0
2015-12-24,4.6959,4.7242,4.6302,4.6678,50556,0
2015-12-28,4.5644,4.6678,4.5644,4.6395,147679,0
2015-12-29,4.6866,4.7711,4.5551,4.6302,84007,0
2015-12-30,4.5268,4.6113,4.4893,4.5644,111111,0
2015-12-31,4.5644,4.6207,4.5081,4.5175,92536,0
2016-01-04,4.5458,4.5831,4.3296,4.4612,54676,0
2016-01-05,4.4425,4.4987,4.2546,4.4518,55712,0
2016-01-06,4.3859,4.4987,4.3766,4.4142,56295,0
2016-01-07,4.2733,4.4142,4.1889,4.2076,63902,0
2016-01-08,4.1982,4.2451,3.954,4.1701,139334,0
2016-01-11,4.1042,4.1607,3.9352,3.954,83017,0
2016-01-12,4.0855,4.1042,3.7192,3.766,141763,0
2016-01-13,3.8038,3.8506,3.5678,3.644,102473,0
2016-01-14,3.6534,3.7567,3.569,3.7098,98202,0
2016-01-15,3.5783,3.7567,3.5783,3.6817,150919,0
2016-01-19,3.7004,3.7098,3.5407,3.597,93272,0
2016-01-20,3.5126,3.6817,3.381,3.6628,138320,0
2016-01-21,3.597,3.9634,3.597,3.9071,67043,0
2016-01-22,4.0197,4.1323,3.9916,4.0667,76751,0
2016-01-25,4.0385,4.1465,3.7944,3.8038,45904,0
2016-01-26,3.8787,4.0949,3.7567,3.954,52191,0
2016-01-27,3.9634,4.1419,3.86,3.9728,49344,0
2016-01-28,4.0949,4.3202,4.0949,4.2169,51588,0
2016-01-29,4.1982,4.4048,4.1982,4.3766,55396,0
2016-02-01,4.4329,4.4425,4.1701,4.2451,31212,0
2016-02-02,4.1513,4.2639,4.0667,4.1795,37188,0
2016-02-03,4.2546,4.4612,4.1323,4.4612,36821,0
2016-02-04,4.2733,4.4799,4.2733,4.4518,83040,0
2016-02-05,4.3954,4.4582,4.1607,4.1607,154766,0
2016-02-08,4.0572,4.5738,4.0572,4.5175,77857,0
2016-02-09,4.4236,4.4236,4.0855,4.1889,57867,0
2016-02-10,4.1889,4.4142,4.0949,4.1795,74852,0
2016-02-11,4.0855,4.2237,3.9258,4.1419,48346,0
2016-02-12,4.1982,4.2451,4.1136,4.1795,30202,0
2016-02-16,4.2263,4.2263,4.0855,4.1701,50783,0
2016-02-17,4.1701,4.2358,4.0855,4.2358,153246,0
2016-02-18,4.2263,4.2358,4.1042,4.2076,135119,0
2016-02-19,4.1889,4.1982,3.9352,3.9823,311032,0
2016-02-22,4.0385,4.2076,3.9728,4.1513,57044,0
2016-02-23,4.123,4.1795,3.8787,3.954,66459,0
2016-02-24,3.86,3.9634,3.691,3.8787,56154,0
2016-02-25,3.8412,3.9728,3.6506,3.954,50798,0
2016-02-26,3.9916,4.2921,3.9071,4.0761,98310,0
2016-02-29,4.0949,4.1229,4.001,4.0572,55731,0
2016-03-01,4.029,4.2358,3.8977,4.2169,35494,0
2016-03-02,4.1419,4.2733,4.1419,4.2169,78416,0
2016-03-03,4.1323,4.2733,4.1323,4.2451,244908,0
2016-03-04,4.2169,4.4425,4.0667,4.3673,170774,0
2016-03-07,4.4142,4.7804,4.3673,4.6678,76275,0
2016-03-08,4.6959,4.6959,4.3674,4.4425,125322,0
2016-03-09,4.5458,4.5597,4.3296,4.4518,51637,0
2016-03-10,4.5363,4.5458,4.3438,4.4706,35720,0
2016-03-11,4.5465,4.6983,4.4706,4.5369,48474,0
2016-03-14,4.4136,4.499,4.2502,4.4136,32297,0
2016-03-15,4.4611,4.5465,4.2617,4.3377,27947,0
2016-03-16,4.3566,4.5273,4.3186,4.4706,63946,0
2016-03-17,4.499,4.7458,4.4895,4.6983,171115,0
2016-03-18,4.7458,4.8597,4.6699,4.8218,126342,0
2016-03-21,4.8218,4.8501,4.7268,4.7554,36551,0
2016-03-22,4.7363,4.7933,4.499,4.6888,26931,0
2016-03-23,4.6413,4.7174,4.3852,4.3947,34543,0
2016-03-24,4.4041,4.499,4.2617,4.48,22261,0
2016-03-28,4.4516,4.5085,4.3756,4.4231,25736,0
2016-03-29,4.4136,4.575,4.3662,4.5274,31673,0
2016-03-30,4.6129,4.7933,4.5465,4.6318,31720,0
2016-03-31,4.6508,4.8597,4.6034,4.6129,47755,0
2016-04-01,4.518,4.5408,4.3453,4.4611,39109,0
2016-04-04,4.4325,4.556,4.3566,4.4231,48516,0
2016-04-05,4.3947,4.6318,4.2237,4.556,53508,0
2016-04-06,4.6699,4.6983,4.575,4.6699,54330,0
2016-04-07,4.5939,4.6983,4.5939,4.6793,63258,0
2016-04-08,4.6983,4.8122,4.6413,4.7648,203057,0
2016-04-11,4.7744,4.8407,4.6983,4.8407,62954,0
2016-04-12,4.8407,5.2152,4.8169,5.1065,82578,0
2016-04-13,5.116,5.2203,5.0304,5.1825,123737,0
2016-04-14,5.1255,5.2109,5.1065,5.1444,51599,0
2016-04-15,5.1065,5.1634,5.0304,5.04,32705,0
2016-04-18,4.8692,5.2203,4.8122,5.1634,37054,0
2016-04-19,5.0304,5.2488,5.0304,5.1825,46127,0
2016-04-20,5.173,5.2963,5.1065,5.2488,59542,0
2016-04-21,5.2014,5.2394,5.0495,5.0591,55164,0
2016-04-22,5.0304,5.4197,5.0304,5.2868,58282,0
2016-04-25,5.0686,5.2299,5.0304,5.0495,43287,0
2016-04-26,5.0591,5.1853,5.04,5.1634,52385,0
2016-04-27,5.1919,5.3818,5.173,5.2963,24865,0
2016-04-28,5.2109,5.3627,5.2014,5.2014,44862,0
2016-04-29,5.2109,5.3058,5.1539,5.2584,52429,0
2016-05-02,5.2109,5.2109,5.0686,5.116,22611,0
2016-05-03,5.1065,5.1065,4.7933,4.9926,50853,0
2016-05-04,5.0115,5.0686,4.7554,4.7554,48236,0
2016-05-05,4.7933,5.524,4.7933,4.8788,66173,0
2016-05-06,4.8692,4.983,4.7648,4.7838,35759,0
2016-05-09,4.7554,4.7838,4.6508,4.6888,45446,0
2016-05-10,4.7363,5.0304,4.7363,5.0021,53796,0
2016-05-11,5.0021,5.1065,4.8692,5.0495,36098,0
2016-05-12,5.1065,5.1539,5.0304,5.0781,30841,0
2016-05-13,5.0304,5.0875,4.9926,5.0115,33991,0
2016-05-16,5.0686,5.2014,5.021,5.1065,47851,0
2016-05-17,5.0115,5.1729,4.9356,4.9735,45048,0
2016-05-18,4.9641,5.1065,4.9641,5.0686,33776,0
2016-05-19,5.0021,5.0115,4.8407,4.9641,24751,0
2016-05-20,5.0021,5.021,4.8122,5.0021,21234,0
2016-05-23,4.9735,5.1587,4.7458,5.1255,70785,0
2016-05-24,5.116,5.5146,5.0686,5.5146,60176,0
2016-05-25,5.4767,5.6665,5.3675,5.619,66795,0
2016-05-26,5.619,5.619,5.3153,5.3532,36415,0
2016-05-27,5.269,5.3153,5.1919,5.2678,21142,0
2016-05-31,5.2678,5.4006,5.2584,5.3058,61191,0
2016-06-01,5.2014,5.467,5.1825,5.4197,50347,0
2016-06-02,5.3248,5.388,5.2488,5.3532,29661,0
2016-06-03,5.3153,5.4293,5.173,5.2488,41098,0
2016-06-06,5.2963,5.4293,5.2394,5.3722,35693,0
2016-06-07,5.3436,5.4957,5.3436,5.4293,30131,0
2016-06-08,5.4197,5.5621,5.3436,5.5432,47627,0
2016-06-09,5.4767,5.5432,5.4293,5.4767,21893,0
2016-06-10,5.4293,5.5526,5.173,5.2203,33628,0
2016-06-13,5.1725,5.3448,5.1725,5.2683,27812,0
2016-06-14,5.2683,5.3928,5.1055,5.1725,23311,0
2016-06-15,5.1629,5.23,5.0863,5.1438,21077,0
2016-06-16,5.0767,5.0767,4.8565,4.981,52647,0
2016-06-17,5.0192,5.3928,5.0192,5.2491,141871,0
2016-06-20,5.2587,5.3448,5.2203,5.2778,28046,0
2016-06-21,5.2013,5.3162,5.1725,5.2587,14551,0
2016-06-22,5.3258,5.3448,5.1916,5.297,34647,0
2016-06-23,5.3162,5.5557,5.3162,5.5364,30164,0
2016-06-24,5.364,5.4503,5.1725,5.4023,86712,0
2016-06-27,5.3353,5.3353,5.0289,5.2108,88496,0
2016-06-28,5.3258,5.3448,5.1629,5.3448,84801,0
2016-06-29,5.5557,5.6898,5.4693,5.4982,145319,0
2016-06-30,5.5557,5.5939,5.2013,5.2395,93597,0
2016-07-01,5.2587,5.3928,5.2587,5.364,48796,0
2016-07-05,5.2587,5.2587,5.0959,5.1725,28111,0
2016-07-06,5.0001,5.3258,5.0001,5.2873,139436,0
2016-07-07,5.3258,5.364,5.1342,5.2203,30625,0
2016-07-08,5.297,5.4982,5.2587,5.4693,52020,0
2016-07-11,5.4789,5.4886,5.3358,5.3737,81249,0
2016-07-12,5.4503,5.5174,5.4407,5.4693,110215,0
2016-07-13,5.4693,5.4886,5.3162,5.4598,60744,0
2016-07-14,5.5078,5.5078,5.4215,5.5078,26671,0
2016-07-15,5.5557,5.5557,5.4693,5.5078,50305,0
2016-07-18,5.4982,5.5078,5.4677,5.4982,16972,0
2016-07-19,5.5174,5.5174,5.4215,5.4503,22169,0
2016-07-20,5.4215,5.5078,5.4215,5.4789,33001,0
2016-07-21,5.4503,5.5078,5.3353,5.3832,33390,0
2016-07-22,5.3832,5.4118,5.2683,5.3162,127707,0
2016-07-25,5.2683,5.2683,5.1151,5.1342,27140,0
2016-07-26,5.1916,5.2778,5.1725,5.2395,14025,0
2016-07-27,5.2395,5.3353,5.0671,5.1246,21246,0
2016-07-28,5.0863,5.1821,5.0481,5.1151,12856,0
2016-07-29,5.0289,5.2203,5.0289,5.2203,38299,0
2016-08-01,5.1821,5.2587,5.0289,5.0289,45130,0
2016-08-02,5.0767,5.1725,4.9138,4.9425,33429,0
2016-08-03,4.933,5.0481,4.9005,5.0289,23392,0
2016-08-04,5.0097,5.1533,4.9906,5.0192,24225,0
2016-08-05,5.0481,5.1725,4.9425,5.1629,27953,0
2016-08-08,5.1055,5.3258,5.1055,5.2491,40800,0
2016-08-09,5.23,5.23,5.1247,5.1725,29459,0
2016-08-10,5.1821,5.2013,5.0289,5.0576,35325,0
2016-08-11,5.0863,5.1916,5.0384,5.0959,57844,0
2016-08-12,5.0959,5.1629,4.9906,5.1438,30284,0
2016-08-15,5.23,5.3448,5.2013,5.2683,36258,0
2016-08-16,5.2491,5.2683,5.1438,5.2108,29465,0
2016-08-17,5.1629,5.2683,5.1151,5.2013,23826,0
2016-08-18,5.1821,5.4023,5.1725,5.364,41014,0
2016-08-19,5.3353,5.4118,5.3353,5.3737,32922,0
2016-08-22,5.364,5.4215,5.1821,5.3928,40829,0
2016-08-23,5.4118,5.5078,5.3928,5.4886,41493,0
2016-08-24,5.4407,5.5557,5.4407,5.5269,49100,0
2016-08-25,5.5039,5.5939,5.4886,5.5749,32221,0
2016-08-26,5.5653,5.6323,5.5653,5.6036,21802,0
2016-08-29,5.6036,5.6227,5.4982,5.5461,21711,0
2016-08-30,5.5078,5.6083,5.364,5.4789,31684,0
2016-08-31,5.4693,5.4982,5.4118,5.4311,25055,0
2016-09-01,5.4311,5.5078,5.3545,5.5078,24878,0
2016-09-02,5.5078,5.5844,5.4789,5.5078,16820,0
2016-09-06,5.4311,5.7471,5.4311,5.5461,56139,0
2016-09-07,5.5844,5.8716,5.5844,5.6323,83208,0
2016-09-08,5.843,5.9386,5.5461,5.9005,73510,0
2016-09-09,5.8335,5.843,5.6514,5.6514,82881,0
2016-09-12,5.6514,5.7664,5.6514,5.7471,59476,0
2016-09-13,5.7086,5.7569,5.6314,5.6796,67853,0
2016-09-14,5.7279,5.7279,5.5926,5.6314,74739,0
2016-09-15,5.6796,5.7666,5.639,5.7471,372117,0
2016-09-16,5.8147,5.8147,5.67,5.7375,141453,0
2016-09-19,5.7955,5.8342,5.7086,5.7955,72887,0
2016-09-20,5.7858,6.0273,5.699,5.979,94551,0
2016-09-21,5.9887,6.1528,5.979,6.0852,118410,0
2016-09-22,6.1335,6.3557,6.0949,6.3268,88965,0
2016-09-23,6.3557,6.584,6.2204,6.3653,231879,0
2016-09-26,6.4233,6.6165,6.3461,6.3944,135200,0
2016-09-27,6.2881,6.3268,5.9885,5.9887,125724,0
2016-09-28,6.0273,6.0659,5.7762,5.9403,230760,0
2016-09-29,5.9887,6.2785,5.9307,6.0079,325345,0
2016-09-30,6.0755,6.23,6.037,6.0659,273018,0
2016-10-03,6.2204,6.4904,6.1335,6.3653,300593,0
2016-10-04,6.4717,6.6649,6.3486,6.5973,144543,0
2016-10-05,6.7131,7.5052,6.6649,7.3024,268855,0
2016-10-06,7.3217,7.4086,6.9062,6.9836,240284,0
2016-10-07,6.9449,7.341,6.9449,7.1478,250910,0
2016-10-10,7.4858,8.191,7.2444,7.6694,405264,0
2016-10-11,7.9977,8.0075,7.138,7.341,225145,0
2016-10-12,7.3893,7.8625,7.1478,7.5632,406389,0
2016-10-13,8.0267,8.0267,7.341,7.3796,226031,0
2016-10-14,7.341,7.5342,7.2057,7.2444,149451,0
2016-10-17,7.2444,7.341,6.771,7.2734,253775,0
2016-10-18,7.3796,7.5052,7.2927,7.3893,245009,0
2016-10-19,7.399,7.679,7.2927,7.5052,225991,0
2016-10-20,7.2444,7.5052,6.9256,7.4858,287301,0
2016-10-21,7.3893,7.6066,7.3314,7.4569,338026,0
2016-10-24,7.5921,7.7853,7.4376,7.6211,401420,0
2016-10-25,7.7177,7.7177,7.3506,7.5342,343877,0
2016-10-26,7.4376,7.5632,7.2831,7.4086,163573,0
2016-10-27,7.428,7.4858,7.3603,7.4376,117856,0
2016-10-28,7.4858,7.4858,7.1478,7.3217,133448,0
2016-10-31,7.196,7.4858,6.7614,7.4376,517840,0
2016-11-01,7.3893,7.7273,6.9546,7.0994,159454,0
2016-11-02,6.9546,7.196,6.9062,7.0029,97866,0
2016-11-03,7.0512,7.0512,6.8097,7.0029,122016,0
2016-11-04,6.9062,7.196,6.9062,7.0029,80517,0
2016-11-07,6.9062,7.196,6.858,7.196,187195,0
2016-11-08,7.2927,7.5342,7.1478,7.4376,276145,0
2016-11-09,7.4376,7.7273,7.2927,7.5342,240000,0
2016-11-10,7.5342,7.6308,7.2927,7.4858,176410,0
2016-11-11,7.5824,8.1136,7.341,8.1136,321105,0
2016-11-14,8.2104,8.2586,7.679,7.8239,364683,0
2016-11-15,7.8722,8.2104,7.8722,8.1136,247461,0
2016-11-16,8.1136,8.1136,7.679,7.8239,162832,0
2016-11-17,7.9205,8.0171,7.7756,7.9687,110728,0
2016-11-18,7.9687,8.0653,7.7273,7.9687,131395,0
2016-11-21,7.8722,8.4517,7.8722,8.2586,539807,0
2016-11-22,7.9205,8.3069,7.7756,8.0171,189978,0
2016-11-23,7.9687,8.2586,7.9205,8.1619,134135,0
2016-11-25,8.2104,8.3069,8.0171,8.1136,79692,0
2016-11-28,8.2104,8.2441,7.9687,7.9687,113096,0
2016-11-29,7.8722,7.9205,7.4376,7.7756,159302,0
2016-11-30,8.1136,8.4517,7.9687,8.1619,293835,0
2016-12-01,8.2104,9.1763,8.2104,9.0314,492619,0
2016-12-02,9.1279,9.3214,8.8913,8.983,476969,0
2016-12-05,9.1279,9.3694,9.0314,9.0795,143644,0
2016-12-06,8.9346,9.0795,8.7029,8.9346,141288,0
2016-12-07,8.9346,9.0795,8.7994,9.0314,132600,0
2016-12-08,9.1279,9.1279,8.8624,9.0314,187492,0
2016-12-09,9.0795,9.1763,8.7898,8.8864,166070,0
2016-12-12,8.9346,9.2729,8.7414,8.983,145137,0
2016-12-13,8.8518,9.0949,8.8031,8.8518,132067,0
2016-12-14,8.8031,8.8605,8.5953,8.6572,98834,0
2016-12-15,8.6085,9.338,8.4675,9.2895,310619,0
2016-12-16,9.3871,9.4838,9.1921,9.3871,302444,0
2016-12-19,9.4353,9.629,9.4353,9.582,128324,0
2016-12-20,9.582,9.881,9.4838,9.776,174899,0
2016-12-21,9.727,9.873,9.679,9.679,109553,0
2016-12-22,9.727,9.873,9.582,9.727,56548,0
2016-12-23,9.679,9.776,9.679,9.776,47118,0
2016-12-27,9.824,9.922,9.3919,9.582,111182,0
2016-12-28,9.532,9.922,9.2651,9.824,133640,0
2016-12-29,9.824,9.873,9.3871,9.532,60394,0
2016-12-30,9.629,9.727,9.4353,9.727,111459,0
2017-01-03,9.824,9.922,9.1921,9.2408,229244,0
2017-01-04,9.1921,9.3871,9.1921,9.338,130739,0
2017-01-05,9.338,9.338,9.1436,9.1921,46354,0
2017-01-06,9.2895,9.2895,8.9539,9.1436,79861,0
2017-01-09,9.0949,9.1436,8.6182,8.8031,88686,0
2017-01-10,8.7544,8.8518,8.5113,8.8031,113850,0
2017-01-11,8.8031,8.9977,8.6085,8.949,80942,0
2017-01-12,8.949,8.949,8.6572,8.7544,59637,0
2017-01-13,8.8031,9.0462,8.7544,9.0462,66521,0
2017-01-17,9.0949,9.1921,8.8518,8.949,70077,0
2017-01-18,8.9003,8.949,8.7544,8.9003,148458,0
2017-01-19,8.949,8.949,8.6085,8.7059,71865,0
2017-01-20,8.7544,8.949,8.7059,8.8031,64711,0
2017-01-23,8.8031,8.9003,8.7059,8.8518,125520,0
2017-01-24,8.949,8.9977,8.6085,8.9977,106511,0
2017-01-25,9.1436,9.1436,8.949,9.1436,113549,0
2017-01-26,9.1436,9.532,8.9977,9.338,141356,0
2017-01-27,9.4838,9.532,8.8518,9.0949,118082,0
2017-01-30,8.9977,9.0462,8.2681,8.2681,117373,0
2017-01-31,8.1708,8.5113,8.1708,8.4626,116699,0
2017-02-01,8.5113,8.5113,8.132,8.414,67644,0
2017-02-02,8.3654,8.4383,8.1708,8.2195,50496,0
2017-02-03,8.2681,8.414,8.1708,8.414,54987,0
2017-02-06,8.3654,8.3654,7.8303,7.8303,80758,0
2017-02-07,7.8303,8.0249,7.4899,7.5871,124972,0
2017-02-08,7.5871,7.5871,7.2467,7.2953,178042,0
2017-02-09,7.344,7.4899,7.344,7.3926,99806,0
2017-02-10,7.4412,7.6844,7.3926,7.6844,143860,0
2017-02-13,7.733,7.7817,7.5988,7.6844,140725,0
2017-02-14,7.733,7.7817,7.5871,7.6844,122613,0
2017-02-15,7.6844,7.9763,7.4899,7.9277,155727,0
2017-02-16,7.9277,8.3654,7.7817,8.2195,235835,0
2017-02-17,8.414,8.949,8.3654,8.7544,362733,0
2017-02-21,8.8518,9.0462,8.6344,8.8031,260760,0
2017-02-22,8.9003,8.9003,8.7059,8.7544,228358,0
2017-02-23,8.8518,8.8518,8.2681,8.7059,217489,0
2017-02-24,8.7059,8.8031,8.6085,8.7544,125820,0
2017-02-27,8.8031,8.8518,8.6572,8.7059,133608,0
2017-02-28,8.6572,8.7059,8.4626,8.5113,117606,0
2017-03-01,8.6085,8.7789,8.56,8.7544,102031,0
2017-03-02,8.8031,8.8468,8.56,8.7059,143396,0
2017-03-03,8.7059,8.7059,8.3167,8.3654,103275,0
2017-03-06,8.4626,8.7544,8.2681,8.7059,160463,0
2017-03-07,8.7544,8.8031,8.4626,8.5113,104007,0
2017-03-08,8.6085,8.6085,7.9277,7.9277,214819,0
2017-03-09,8.0249,8.0249,7.6407,7.8789,199631,0
2017-03-10,8.1222,8.1222,7.7817,7.8789,130850,0
2017-03-13,8.0458,8.1439,7.7024,7.7024,111550,0
2017-03-14,7.7024,7.7024,7.4129,7.6043,142870,0
2017-03-15,7.6043,7.8986,7.5552,7.8005,75135,0
2017-03-16,7.8005,7.8496,7.7024,7.7515,59479,0
2017-03-17,7.7515,7.9476,7.7024,7.8005,128108,0
2017-03-20,7.6534,7.8986,7.5552,7.8005,110104,0
2017-03-21,7.8005,7.9967,7.359,7.359,121701,0
2017-03-22,7.359,7.4571,7.0646,7.3099,205534,0
2017-03-23,7.3099,7.408,7.1627,7.3099,66247,0
2017-03-24,7.2609,7.5062,7.1627,7.4571,107903,0
2017-03-27,7.359,7.7024,7.2609,7.6043,91905,0
2017-03-28,7.6534,7.8005,7.5552,7.7515,166161,0
2017-03-29,7.7515,7.8496,7.6534,7.6534,80838,0
2017-03-30,7.6534,7.8986,7.6043,7.8005,103248,0
2017-03-31,7.8005,7.8986,7.6288,7.8496,175576,0
2017-04-03,7.8005,7.8986,7.7024,7.8496,123844,0
2017-04-04,7.8496,7.9967,7.8496,7.9967,104179,0
2017-04-05,8.0948,8.1439,7.7024,7.7515,126955,0
2017-04-06,7.8496,7.9476,7.8496,7.9476,75301,0
2017-04-07,7.9476,8.0948,7.8986,7.9967,74410,0
2017-04-10,8.0458,8.2835,7.9967,8.1929,155422,0
2017-04-11,8.1929,8.1929,8.0458,8.0948,44775,0
2017-04-12,8.0948,8.1439,7.8496,7.8496,41937,0
2017-04-13,7.8986,7.9967,7.7515,7.8005,89253,0
2017-04-17,7.8496,7.8907,7.7024,7.8496,48329,0
2017-04-18,7.7024,7.7515,7.511,7.6043,121266,0
2017-04-19,7.6043,7.7515,7.5062,7.7024,72884,0
2017-04-20,7.7515,7.9476,7.7024,7.8496,86866,0
2017-04-21,7.8496,7.9967,7.6043,7.6534,86769,0
2017-04-24,7.8005,8.0458,7.7122,8.0458,160406,0
2017-04-25,8.0948,8.1439,7.8005,7.9967,106051,0
2017-04-26,7.8986,8.2911,7.8986,8.1439,134452,0
2017-04-27,8.0948,8.1439,7.6534,7.8986,206463,0
2017-04-28,7.8005,7.8986,7.7024,7.8496,96141,0
2017-05-01,7.8496,7.8986,7.7269,7.7515,54968,0
2017-05-02,7.7515,7.8005,7.3344,7.359,98020,0
2017-05-03,7.408,7.5552,7.1379,7.1627,243088,0
2017-05-04,7.2118,7.2118,6.623,6.8193,200307,0
2017-05-05,6.9174,7.1627,6.7212,7.1137,193629,0
2017-05-08,6.9665,7.359,6.9665,7.359,105055,0
2017-05-09,7.359,7.3791,7.0646,7.2118,103955,0
2017-05-10,7.2609,7.8986,7.2609,7.8005,109517,0
2017-05-11,7.8496,7.9967,7.7269,7.8005,120755,0
2017-05-12,7.8005,7.9476,7.7024,7.8005,94495,0
2017-05-15,7.8986,8.1929,7.8545,8.0948,108629,0
2017-05-16,8.1439,8.1929,8.0703,8.1929,203980,0
2017-05-17,8.0948,8.1439,7.8496,7.8496,142208,0
2017-05-18,7.8496,8.0458,7.7515,7.9476,100137,0
2017-05-19,7.9967,8.0458,7.825,7.8496,83726,0
2017-05-22,7.9476,7.9722,7.6778,7.8496,132696,0
2017-05-23,7.8005,7.9476,7.8005,7.8986,97766,0
2017-05-24,7.8986,7.9476,7.7515,7.8986,119339,0
2017-05-25,7.8986,7.9476,7.408,7.408,130425,0
2017-05-26,7.408,7.6043,7.359,7.6043,77163,0
2017-05-30,7.6043,7.6511,7.359,7.408,102464,0
2017-05-31,7.359,7.3835,7.1137,7.1627,85475,0
2017-06-01,7.2118,7.4571,7.1627,7.408,146358,0
2017-06-02,7.359,7.6043,7.2609,7.3099,131392,0
2017-06-05,7.3099,7.3663,7.0646,7.2118,127637,0
2017-06-06,7.1627,7.408,7.1137,7.408,96463,0
2017-06-07,7.359,7.4571,7.1283,7.3099,109155,0
2017-06-08,7.2609,7.5552,7.2609,7.5062,153455,0
2017-06-09,7.5552,7.8986,7.408,7.8005,138984,0
2017-06-12,7.8005,7.8986,7.7515,7.8496,105068,0
2017-06-13,7.8693,7.8693,7.5724,7.7209,60824,0
2017-06-14,7.6219,7.6219,7.2754,7.4239,71990,0
2017-06-15,7.3744,7.4239,7.2754,7.3744,80174,0
2017-06-16,7.4239,7.6714,7.4239,7.5724,195552,0
2017-06-19,7.6219,7.6219,7.4734,7.5724,39217,0
2017-06-20,7.4734,7.4734,7.0775,7.0775,113564,0
2017-06-21,7.127,7.3002,7.028,7.1764,207597,0
2017-06-22,7.2259,7.3249,7.127,7.3249,102936,0
2017-06-23,7.2754,7.6714,7.1764,7.6714,338613,0
2017-06-26,7.5724,7.6714,7.4239,7.6714,94436,0
2017-06-27,7.7209,7.7951,7.5635,7.6714,95078,0
2017-06-28,7.6219,8.0178,7.6219,7.9683,182835,0
2017-06-29,8.0178,8.0178,7.7414,7.8199,120062,0
2017-06-30,7.9188,8.1663,7.8199,8.0178,65763,0
2017-07-03,8.1168,8.1663,8.0673,8.1663,44141,0
2017-07-05,8.1663,8.2158,8.0178,8.2158,161074,0
2017-07-06,8.1663,8.3148,8.0426,8.1663,79618,0
2017-07-07,8.1168,8.2158,8.0426,8.1168,95519,0
2017-07-10,8.0673,8.2653,8.0178,8.2158,118224,0
2017-07-11,8.2653,8.4138,8.1663,8.3643,104867,0
2017-07-12,8.2653,8.4633,7.9683,8.0178,160821,0
2017-07-13,8.0178,8.1168,7.7456,7.8199,78476,0
2017-07-14,7.7704,8.0673,7.7704,7.8693,48148,0
2017-07-17,7.8693,8.0178,7.8199,7.9683,61363,0
2017-07-18,7.9188,7.9683,7.8199,7.8693,56949,0
2017-07-19,7.8199,8.1663,7.8199,8.0673,76584,0
2017-07-20,8.1168,8.1663,8.0178,8.0673,34580,0
2017-07-21,8.1663,8.1663,7.8693,7.8693,83829,0
2017-07-24,8.0178,8.0178,7.8199,7.8199,65010,0
2017-07-25,7.8199,8.2653,7.8199,7.8693,74900,0
2017-07-26,7.9188,8.3148,7.9139,8.1663,67540,0
2017-07-27,8.2653,8.2653,8.0673,8.1168,47711,0
2017-07-28,8.0673,8.4138,8.0673,8.2653,60821,0
2017-07-31,8.2158,8.6117,8.0673,8.5128,120673,0
2017-08-01,8.6117,8.6117,8.29,8.4138,46495,0
2017-08-02,8.4633,8.4633,8.0178,8.2158,54291,0
2017-08-03,8.1168,8.2158,7.6714,7.7704,84723,0
2017-08-04,7.8693,8.1663,7.7704,8.1168,49640,0
2017-08-07,8.0673,8.0673,7.6714,7.7704,71712,0
2017-08-08,7.7704,7.9683,7.6219,7.9188,53035,0
2017-08-09,7.8199,8.0178,7.7704,7.9683,52459,0
2017-08-10,8.0178,8.0178,7.7209,7.8199,49372,0
2017-08-11,7.8199,7.8693,7.6219,7.6219,42833,0
2017-08-14,7.5724,7.8693,7.4734,7.6219,104795,0
2017-08-15,7.5724,7.7209,7.5229,7.5724,37343,0
2017-08-16,7.5229,7.6466,7.5229,7.5724,25231,0
2017-08-17,7.5229,7.5476,7.4239,7.4239,92103,0
2017-08-18,7.3249,7.5229,7.2259,7.4239,60986,0
2017-08-21,7.3249,7.4734,7.3249,7.3744,60801,0
2017-08-22,7.3249,7.4734,7.3249,7.3744,64185,0
2017-08-23,7.3249,7.4734,7.2259,7.4239,59413,0
2017-08-24,7.4734,7.4734,7.1764,7.2754,53975,0
2017-08-25,7.1764,7.3249,7.1764,7.1764,57671,0
2017-08-28,7.1764,7.3249,7.0775,7.1764,45042,0
2017-08-29,7.1764,7.4239,6.83,6.929,127557,0
2017-08-30,6.929,6.9785,6.83,6.929,96708,0
2017-08-31,7.028,7.127,6.8795,6.8795,150170,0
2017-09-01,6.8795,7.028,6.8795,7.028,102903,0
2017-09-05,6.929,7.0032,6.83,6.83,225014,0
2017-09-06,6.929,6.9785,6.8795,6.929,152389,0
2017-09-07,6.83,7.1764,6.632,6.83,184681,0
2017-09-08,6.83,6.929,6.2856,6.5825,147116,0
2017-09-11,6.5825,6.731,6.5825,6.731,44718,0
2017-09-12,6.6815,6.83,6.6815,6.7805,35346,0
2017-09-13,6.83,6.8795,6.731,6.83,83565,0
2017-09-14,6.9,6.9,6.8,6.9,175209,0
2017-09-15,7,7.1,6.85,6.95,208068,0
2017-09-18,6.95,7,6.85,6.9,165981,0
2017-09-19,6.9,6.95,6.8,6.85,153403,0
2017-09-20,6.8,6.9,6.7,6.9,305314,0
2017-09-21,6.85,7.1,6.85,6.95,278567,0
2017-09-22,6.9,6.95,6.8,6.85,57691,0
2017-09-25,6.8,7,6.8,6.9,85442,0
2017-09-26,6.9,7,6.9,7,90537,0
2017-09-27,6.95,7,6.8,6.9,101660,0
2017-09-28,6.9,7.2,6.9,7.05,101709,0
2017-09-29,7.1,7.2,6.95,7.2,92558,0
2017-10-02,7.1,7.1,6.95,7.05,164197,0
2017-10-03,7.1,7.1,6.875,6.95,97223,0
2017-10-04,6.9,7,6.8,6.9,165526,0
2017-10-05,6.95,7.2,6.9,7,52941,0
2017-10-06,6.9,7.05,6.9,7.05,49472,0
2017-10-09,7,7.2,7,7.15,66475,0
2017-10-10,7.25,7.35,7.15,7.3,87119,0
2017-10-11,7.25,7.4,7.2,7.35,45862,0
2017-10-12,7.2,7.375,7.15,7.3,50667,0
2017-10-13,7.4,7.4,7.2,7.3,111553,0
2017-10-16,7.3,7.45,7.2,7.3,58949,0
2017-10-17,7.25,7.325,7.15,7.25,72595,0
2017-10-18,7.15,7.25,7.1,7.15,67854,0
2017-10-19,7.1,7.1,6.925,7.05,61341,0
2017-10-20,7.15,7.15,6.85,6.95,35159,0
2017-10-23,7.05,7.05,6.8,6.85,53053,0
2017-10-24,6.8,6.9,6.7,6.7,83896,0
2017-10-25,6.7,6.85,6.7,6.75,54072,0
2017-10-26,6.8,7.15,6.6,7,205672,0
2017-10-27,7.15,7.15,6.95,7.1,68058,0
2017-10-30,7.15,7.15,6.95,6.95,55009,0
2017-10-31,7,7.4,6.9,7.4,146038,0
2017-11-01,7.4,7.5,7.075,7.15,145704,0
2017-11-02,7.2,7.35,7.05,7.2,66683,0
2017-11-03,7.15,7.3,7.1,7.2,37167,0
2017-11-06,7.2,7.5,7.2,7.5,52050,0
2017-11-07,7.4,7.45,7,7,92851,0
2017-11-08,7,7.15,6.6,6.7,190754,0
2017-11-09,7.15,7.5,7,7.35,95866,0
2017-11-10,7.4,7.625,7.299,7.3,124642,0
