Date,Open,High,Low,Close,Volume,OpenInt
2007-06-19,5.3048,5.4376,5.3048,5.4376,4524,0
2007-06-20,5.4706,5.5038,5.4706,5.5038,604,0
2007-06-25,5.6032,5.7026,5.6032,5.7026,3473,0
2007-06-26,5.7358,5.9015,5.7358,5.7691,7389,0
2007-06-27,5.8352,5.8352,5.6362,5.6362,5131,0
2007-06-28,5.6696,5.6696,5.4706,5.4706,4524,0
2007-06-29,5.4706,5.4706,5.1058,5.2717,114011,0
2007-07-02,5.2387,5.3381,5.139,5.2717,87922,0
2007-07-03,5.3048,5.9015,5.2717,5.8618,66055,0
2007-07-05,5.9348,6.2662,5.9015,5.9745,161818,0
2007-07-06,6.0606,6.253,6.0211,6.0873,107826,0
2007-07-09,6.2,6.253,5.7824,5.8352,161518,0
2007-07-10,5.8021,6.1336,5.8021,6.0141,88225,0
2007-07-11,6.0672,6.0672,5.8155,6.0539,62286,0
2007-07-12,6.0343,6.1667,5.9414,6.1004,67557,0
2007-07-13,6.1667,6.2993,6.0343,6.1336,29560,0
2007-07-16,6.1071,6.2464,6.0343,6.2398,43129,0
2007-07-17,6.2398,6.2464,6.1735,6.1933,34687,0
2007-07-18,6.2334,6.2464,6.1469,6.2131,54745,0
2007-07-19,6.2464,7.2541,6.2,6.8167,101646,0
2007-07-20,6.8499,7.2279,6.8366,7.2279,97873,0
2007-07-23,7.2941,7.5857,7.2676,7.4466,86868,0
2007-07-24,7.4466,7.6257,7.1812,7.1812,67867,0
2007-07-25,7.2807,7.3071,6.5977,6.8629,103455,0
2007-07-26,6.7968,6.7968,6.1336,6.3393,56554,0
2007-07-27,6.3791,7.0951,6.2464,7.0951,26994,0
2007-07-30,6.5316,6.6706,6.2993,6.5845,48560,0
2007-07-31,6.5779,6.6443,6.3725,6.3725,27897,0
2007-08-01,6.3725,6.6706,6.2398,6.3058,61229,0
2007-08-02,6.3527,6.4253,6.2862,6.3989,24279,0
2007-08-03,6.3989,6.3989,6.2398,6.2398,13575,0
2007-08-06,6.2795,6.3657,6.0672,6.1071,30010,0
2007-08-07,6.0742,6.1138,6.0276,6.0473,23527,0
2007-08-08,6.0672,6.0672,5.9015,5.9679,32577,0
2007-08-09,5.9679,6.0343,5.9348,5.9414,19755,0
2007-08-10,5.981,6.0011,5.9015,6.0011,28653,0
2007-08-13,6.0672,6.2662,5.9015,6.1071,26088,0
2007-08-14,6.0873,6.0873,5.9015,5.9679,16439,0
2007-08-15,5.9679,5.981,5.8087,5.8818,22624,0
2007-08-16,5.8155,5.8618,5.4041,5.4971,70577,0
2007-08-17,5.7691,5.9015,5.6362,5.9015,45241,0
2007-08-20,5.9679,5.9679,5.7488,5.7556,22468,0
2007-08-21,5.8551,5.915,5.7358,5.8352,17044,0
2007-08-22,5.7691,5.8021,5.3181,5.7225,18852,0
2007-08-23,5.7757,5.8683,5.7092,5.8683,10406,0
2007-08-24,5.8352,5.9679,5.8021,5.842,13270,0
2007-08-27,6.0011,6.0011,5.8683,5.9217,27146,0
2007-08-28,5.9015,5.9547,5.8352,5.842,14176,0
2007-08-29,5.9015,5.9015,5.7691,5.7691,11461,0
2007-08-30,5.7691,5.8087,5.7225,5.7691,7992,0
2007-08-31,5.7358,5.7691,5.6362,5.7691,19002,0
2007-09-04,5.7026,5.9547,5.6696,5.7092,31970,0
2007-09-05,5.7225,5.8021,5.6696,5.7358,13270,0
2007-09-06,5.7092,5.7358,5.6763,5.6828,7689,0
2007-09-07,5.6763,5.6763,5.6362,5.6696,10859,0
2007-09-10,5.6496,5.6696,5.4706,5.4706,32188,0
2007-09-11,5.4706,5.5369,5.4706,5.4771,15079,0
2007-09-12,5.4706,5.6696,5.4706,5.6099,25486,0
2007-09-13,5.6099,5.6629,5.5038,5.5038,16740,0
2007-09-14,5.5369,5.5635,5.5038,5.5236,9500,0
2007-09-17,5.4903,5.6362,5.4837,5.5171,29255,0
2007-09-18,5.5038,5.5038,5.4041,5.4309,34533,0
2007-09-19,5.4107,5.4309,5.3114,5.3248,98474,0
2007-09-20,5.3114,5.4041,5.3114,5.3314,25035,0
2007-09-21,5.3314,5.4376,5.3114,5.4243,31820,0
2007-09-24,5.4706,5.5832,5.4376,5.4376,21114,0
2007-09-25,5.4441,5.4441,5.3381,5.3381,14779,0
2007-09-26,5.3579,5.4041,5.3381,5.3777,29560,0
2007-09-27,5.3711,5.3911,5.3381,5.3381,15987,0
2007-09-28,5.3644,5.3976,5.3114,5.3248,20058,0
2007-10-01,5.3114,5.3711,5.3048,5.3711,34981,0
2007-10-02,5.3777,5.4107,5.3381,5.3911,20962,0
2007-10-03,5.3381,5.3445,5.3048,5.3048,21564,0
2007-10-04,5.3048,5.3314,5.3048,5.3048,16439,0
2007-10-05,5.3181,5.3711,5.3048,5.3181,18097,0
2007-10-08,5.3579,5.3579,5.3048,5.3181,18097,0
2007-10-09,5.3314,5.3445,5.1722,5.3181,53236,0
2007-10-10,5.3381,5.3445,5.2387,5.3048,20962,0
2007-10-11,5.2452,5.2717,5.1457,5.2052,45390,0
2007-10-12,5.1985,5.232,5.1457,5.2052,22318,0
2007-10-15,5.2387,5.265,5.1722,5.1852,29105,0
2007-10-16,5.1722,5.2717,5.139,5.2452,21714,0
2007-10-17,5.265,5.3248,5.1787,5.3181,30916,0
2007-10-18,5.2184,5.2717,5.1852,5.1985,19303,0
2007-10-19,5.1722,5.2052,5.1591,5.1655,7689,0
2007-10-22,5.1457,5.192,5.139,5.1524,23070,0
2007-10-23,5.1524,5.1722,5.139,5.139,12818,0
2007-10-24,5.139,5.2387,5.1125,5.1457,23527,0
2007-10-25,5.119,5.1524,5.1058,5.139,24732,0
2007-10-26,5.139,5.2717,5.139,5.1457,34991,0
2007-10-29,5.192,5.3911,5.192,5.2387,38303,0
2007-10-30,5.1852,5.192,5.1058,5.1125,35438,0
2007-10-31,5.1125,5.1524,5.1058,5.1058,19303,0
2007-11-01,5.0726,5.0726,4.9398,4.9533,32124,0
2007-11-02,4.9733,5.013,4.9002,4.9069,16439,0
2007-11-05,4.9069,4.9669,4.9069,4.9069,19454,0
2007-11-06,4.9069,4.993,4.9069,4.9864,21564,0
2007-11-07,4.9533,4.9533,4.9069,4.9069,22318,0
2007-11-08,4.8272,4.98,4.1774,4.4429,112071,0
2007-11-09,4.5423,4.6416,4.5155,4.6019,30462,0
2007-11-12,4.5423,4.5753,4.5289,4.5557,13723,0
2007-11-13,4.5356,4.5753,4.4297,4.4627,51275,0
2007-11-14,4.5155,4.5753,4.5155,4.5423,20962,0
2007-11-15,4.5423,4.6747,4.5423,4.6484,32724,0
2007-11-16,4.6416,4.7079,4.6217,4.6484,15079,0
2007-11-19,4.7015,4.7015,4.5423,4.5423,13118,0
2007-11-20,4.5289,4.5491,4.4297,4.4495,30166,0
2007-11-21,4.4297,4.4363,4.3898,4.3965,30916,0
2007-11-23,4.4096,4.5024,4.4096,4.4825,20508,0
2007-11-26,4.5423,4.6351,4.5091,4.5688,39060,0
2007-11-27,4.5024,4.5688,4.5024,4.5423,29255,0
2007-11-28,4.5289,4.6416,4.5091,4.6217,35739,0
2007-11-29,4.6351,4.6416,4.5887,4.6351,28802,0
2007-11-30,4.6416,4.8009,4.6284,4.7147,30166,0
2007-12-03,4.6151,4.7409,4.6151,4.6351,22351,0
2007-12-04,4.6085,4.6682,4.5953,4.6416,25183,0
2007-12-05,4.6881,4.8404,4.6217,4.8076,34385,0
2007-12-06,4.8404,4.8404,4.7744,4.8009,15233,0
2007-12-07,4.8076,4.8076,4.6815,4.6815,18852,0
2007-12-10,4.6747,4.7015,4.6747,4.6747,18852,0
2007-12-11,4.7015,4.7213,4.5622,4.5688,45092,0
2007-12-12,4.6416,4.6881,4.5953,4.6351,30462,0
2007-12-13,4.5817,4.6151,4.5622,4.5688,20962,0
2007-12-14,4.6085,4.6085,4.5356,4.5356,15531,0
2007-12-17,4.5222,4.5423,4.4096,4.5155,29861,0
2007-12-18,4.5289,4.5887,4.4096,4.4297,41625,0
2007-12-19,4.4096,4.4957,4.4096,4.4694,31217,0
2007-12-20,4.4559,4.5557,4.4429,4.5356,27596,0
2007-12-21,4.5753,4.6284,4.5753,4.5753,30010,0
2007-12-24,4.5753,4.7409,4.5753,4.6815,24884,0
2007-12-26,4.7015,4.7744,4.6085,4.7147,34687,0
2007-12-27,4.6747,4.7147,4.6416,4.6949,26994,0
2007-12-28,4.6815,4.7213,4.6747,4.6815,28802,0
2007-12-31,4.7079,4.7409,4.6747,4.7015,33931,0
2008-01-02,4.655,4.7079,4.6416,4.6484,20360,0
2008-01-03,4.6217,4.6747,4.5953,4.5953,28052,0
2008-01-04,4.5423,4.5688,4.476,4.5091,13745,0
2008-01-07,4.5091,4.5423,4.4429,4.5222,29707,0
2008-01-08,4.5155,4.5753,4.489,4.5091,15233,0
2008-01-09,4.6019,4.6019,4.5356,4.6019,42375,0
2008-01-10,4.5557,4.6217,4.5289,4.5491,36799,0
2008-01-11,4.5491,4.6747,4.4825,4.6151,41023,0
2008-01-14,4.6284,4.6284,4.5155,4.5622,25190,0
2008-01-15,4.5953,4.6085,4.5222,4.5491,31067,0
2008-01-16,4.5222,4.5222,4.476,4.5091,25035,0
2008-01-17,4.5622,4.5622,4.403,4.4297,27447,0
2008-01-18,4.4297,4.4627,4.35,4.3566,33032,0
2008-01-22,4.2439,4.3033,4.2439,4.2636,39041,0
2008-01-23,4.257,4.9602,4.257,4.9602,44337,0
2008-01-24,4.6416,4.6416,4.4559,4.5289,35891,0
2008-01-25,4.5753,4.6284,4.5289,4.5289,21044,0
2008-01-28,4.5091,4.6085,4.4559,4.5222,22532,0
2008-01-29,4.5887,4.6019,4.5155,4.5155,14123,0
2008-01-30,4.5091,4.5491,4.4957,4.5423,11612,0
2008-01-31,4.6085,4.6085,4.5557,4.5622,15382,0
2008-02-01,4.5622,4.6019,4.5091,4.5091,14478,0
2008-02-04,4.5423,4.7744,4.5222,4.6416,31566,0
2008-02-05,4.5753,4.5887,4.5423,4.5423,9849,0
2008-02-06,4.5953,4.6019,4.5289,4.6019,12367,0
2008-02-07,4.5953,4.6416,4.5753,4.5953,53537,0
2008-02-08,4.5753,4.6416,4.5688,4.5688,16888,0
2008-02-11,4.5887,4.6085,4.5091,4.5091,16589,0
2008-02-12,4.476,4.6284,4.3898,4.6217,27596,0
2008-02-13,4.6747,4.7345,4.6085,4.6151,11307,0
2008-02-14,4.5622,4.6614,4.4495,4.5155,12126,0
2008-02-15,4.5091,4.5753,4.5091,4.5688,18399,0
2008-02-19,4.5091,4.7942,4.5091,4.6351,47935,0
2008-02-20,4.6284,4.6351,4.5491,4.6351,21041,0
2008-02-21,4.6085,4.7079,4.6085,4.6151,24581,0
2008-02-22,4.5753,4.5753,4.489,4.5557,15382,0
2008-02-25,4.5222,4.5557,4.5155,4.5222,16849,0
2008-02-26,4.5155,4.6682,4.5091,4.6416,29105,0
2008-02-27,4.6416,4.6949,4.5423,4.5423,23793,0
2008-02-28,4.5557,4.6682,4.5491,4.6351,35594,0
2008-02-29,4.6416,4.6416,4.5953,4.6284,48257,0
2008-03-03,4.6284,4.655,4.5753,4.5753,12367,0
2008-03-04,4.6747,4.6747,4.5423,4.5491,30462,0
2008-03-05,4.5491,4.5817,4.5491,4.5557,16035,0
2008-03-06,4.5491,4.5622,4.5491,4.5491,13575,0
2008-03-07,4.5491,4.5622,4.5423,4.5423,13270,0
2008-03-10,4.5423,4.5491,4.4429,4.4429,32272,0
2008-03-11,4.4429,4.476,4.3829,4.4229,13876,0
2008-03-12,4.489,4.489,4.257,4.2902,34664,0
2008-03-13,4.2439,4.3169,4.2105,4.3033,13876,0
2008-03-14,4.2835,4.2835,4.2239,4.2506,17444,0
2008-03-17,4.2705,4.2705,4.0582,4.1974,35438,0
2008-03-18,4.1643,4.2439,4.1643,4.2439,25486,0
2008-03-19,4.2506,4.2835,4.2039,4.2039,12967,0
2008-03-20,4.2307,4.2439,4.1774,4.2173,14049,0
2008-03-24,4.2771,4.3432,4.257,4.3102,15382,0
2008-03-25,4.3763,4.3898,4.3367,4.3696,13270,0
2008-03-26,4.3965,4.4297,4.3696,4.4297,19454,0
2008-03-27,4.4627,4.476,4.403,4.4429,21635,0
2008-03-28,4.4694,4.4694,4.4096,4.4161,12066,0
2008-03-31,4.5091,4.5688,4.4161,4.4161,32423,0
2008-04-01,4.5423,4.5622,4.4229,4.4694,23604,0
2008-04-02,4.4429,4.476,4.4096,4.4096,9652,0
2008-04-03,4.3829,4.4297,4.35,4.35,6843,0
2008-04-04,4.3763,4.3965,4.3432,4.35,17169,0
2008-04-07,4.4096,4.4694,4.3566,4.403,11612,0
2008-04-08,4.3965,4.4297,4.3632,4.4229,13424,0
2008-04-09,4.3432,4.3898,4.3432,4.3763,15835,0
2008-04-10,4.3763,4.4161,4.3367,4.3367,22624,0
2008-04-11,4.3033,4.4429,4.2968,4.35,23611,0
2008-04-14,4.3763,4.3763,4.2771,4.2835,11079,0
2008-04-15,4.2902,4.3102,4.2705,4.2835,13436,0
2008-04-16,4.3102,4.3432,4.2835,4.3169,13032,0
2008-04-17,4.3102,4.3367,4.3102,4.3169,6895,0
2008-04-18,4.3632,4.3763,4.3432,4.35,22624,0
2008-04-21,4.3169,4.3696,4.3169,4.3432,9081,0
2008-04-22,4.3169,4.3301,4.3169,4.3169,10213,0
2008-04-23,4.2968,4.3432,4.2968,4.3234,5698,0
2008-04-24,4.3169,4.3566,4.3169,4.3566,11461,0
2008-04-25,4.3432,4.35,4.3169,4.3367,26902,0
2008-04-28,4.3169,4.3367,4.2771,4.3301,21396,0
2008-04-29,4.3169,4.35,4.3102,4.3301,26284,0
2008-04-30,4.3234,4.3696,4.3234,4.3432,36978,0
2008-05-01,4.3566,4.4495,4.35,4.4297,25465,0
2008-05-02,4.4559,4.4694,4.4429,4.4559,6584,0
2008-05-05,4.4096,4.4363,4.3763,4.3898,11401,0
2008-05-06,4.3566,4.4096,4.35,4.4096,16659,0
2008-05-07,4.3965,4.4363,4.3829,4.3829,14949,0
2008-05-08,4.3763,4.403,4.3566,4.3632,20896,0
2008-05-09,4.403,4.4096,4.3632,4.3696,13187,0
2008-05-12,4.3965,4.403,4.35,4.3696,27067,0
2008-05-13,4.403,4.403,4.3696,4.3696,9805,0
2008-05-14,4.3432,4.3632,4.3367,4.3566,19349,0
2008-05-15,4.3566,4.3898,4.3566,4.3829,15716,0
2008-05-16,4.3763,4.4694,4.3763,4.3898,20842,0
2008-05-19,4.3763,4.4096,4.3763,4.3829,28085,0
2008-05-20,4.3829,4.4096,4.35,4.35,23227,0
2008-05-21,4.35,4.4096,4.35,4.3763,23367,0
2008-05-22,4.3763,4.3898,4.3566,4.3566,8612,0
2008-05-23,4.3566,4.3632,4.3234,4.3234,16972,0
2008-05-27,4.3169,4.3432,4.3102,4.3367,23099,0
2008-05-28,4.3234,4.4559,4.3234,4.3566,30318,0
2008-05-29,4.3367,4.3566,4.3234,4.3566,18900,0
2008-05-30,4.35,4.3763,4.35,4.3632,17763,0
2008-06-02,4.3632,4.3898,4.3566,4.3566,19246,0
2008-06-03,4.4096,4.4229,4.3632,4.3898,28848,0
2008-06-04,4.3763,4.4297,4.3763,4.4229,12239,0
2008-06-05,4.4229,4.4429,4.403,4.4429,22346,0
2008-06-06,4.3965,4.4229,4.3632,4.4096,44690,0
2008-06-09,4.4429,4.4429,4.4096,4.4096,15439,0
2008-06-10,4.3898,4.5091,4.3829,4.3829,20623,0
2008-06-11,4.3566,4.4096,4.35,4.3696,29260,0
2008-06-12,4.3566,4.4096,4.3169,4.3234,24343,0
2008-06-13,4.3102,4.4096,4.2835,4.4096,35753,0
2008-06-16,4.3763,4.3829,4.3432,4.3432,8101,0
2008-06-17,4.3632,4.3632,4.3102,4.3301,16311,0
2008-06-18,4.2902,4.3301,4.2636,4.2705,9728,0
2008-06-19,4.2506,4.2771,4.2307,4.2307,12391,0
2008-06-20,4.2506,4.257,4.1774,4.1774,19345,0
2008-06-23,4.1044,4.1974,4.1044,4.184,38663,0
2008-06-24,4.1908,4.2173,4.184,4.184,20098,0
2008-06-25,4.184,4.2039,4.184,4.1908,13288,0
2008-06-26,4.1908,4.1908,4.1643,4.1643,9865,0
2008-06-27,4.1113,4.1313,4.0648,4.1044,30518,0
2008-06-30,4.1044,4.1179,4.0913,4.1179,13478,0
2008-07-01,4.1179,4.1379,4.0449,4.0648,26830,0
2008-07-02,4.0714,4.0714,4.0118,4.0184,18377,0
2008-07-03,4.0648,4.0648,4.0449,4.0449,10347,0
2008-07-07,4.0449,4.0517,3.9455,3.9522,63274,0
2008-07-08,3.9587,4.0316,3.9455,4.0118,32726,0
2008-07-09,4.0118,4.0648,4.0118,4.0316,37618,0
2008-07-10,4.0053,4.0648,4.0053,4.0449,14657,0
2008-07-11,3.9587,3.9852,3.9522,3.9587,12386,0
2008-07-14,4.0118,4.0184,3.9121,3.9455,25182,0
2008-07-15,3.9455,4.0053,3.8659,3.9587,33830,0
2008-07-16,3.9522,4.0316,3.9389,3.9852,35987,0
2008-07-17,3.9852,4.0383,3.9852,4.0383,18133,0
2008-07-18,4.0053,4.0316,4.0053,4.0316,5031,0
2008-07-21,4.0184,4.0517,4.0184,4.0383,21273,0
2008-07-22,4.0383,4.0714,4.0184,4.0714,39224,0
2008-07-23,4.0517,4.1245,4.0517,4.1113,32685,0
2008-07-24,4.0714,4.0913,4.0648,4.0714,9214,0
2008-07-25,4.1113,4.1113,4.0648,4.1113,16059,0
2008-07-28,4.1313,4.1313,4.0845,4.0845,29526,0
2008-07-29,4.0779,4.1313,4.0779,4.1179,20108,0
2008-07-30,4.1709,4.1709,4.1113,4.1179,47317,0
2008-07-31,4.1444,4.151,4.1179,4.1179,34355,0
2008-08-01,4.1245,4.1245,4.0978,4.0978,10219,0
2008-08-04,4.1709,4.1709,4.1179,4.1444,22200,0
2008-08-05,4.1313,4.1643,4.1245,4.1576,15626,0
2008-08-06,4.1643,4.2173,4.1576,4.2173,37002,0
2008-08-07,4.1576,4.2307,4.1576,4.1908,23855,0
2008-08-08,4.151,4.1908,4.151,4.1643,26690,0
2008-08-11,4.1774,4.2771,4.1774,4.2439,39707,0
2008-08-12,4.2239,4.257,4.2105,4.2373,55671,0
2008-08-13,4.2636,4.2771,4.2105,4.2105,13134,0
2008-08-14,4.2105,4.2439,4.1774,4.2307,22072,0
2008-08-15,4.257,4.2705,4.2373,4.2373,11101,0
2008-08-18,4.2968,4.2968,4.2239,4.2239,11041,0
2008-08-19,4.2307,4.2307,4.1974,4.1974,16149,0
2008-08-20,4.2439,4.2439,4.1974,4.2239,12555,0
2008-08-21,4.2105,4.257,4.2105,4.2105,21100,0
2008-08-22,4.2173,4.2835,4.2105,4.2239,13348,0
2008-08-25,4.2506,4.257,4.2105,4.2105,19297,0
2008-08-26,4.2105,4.2705,4.2105,4.2105,7554,0
2008-08-27,4.2439,4.2439,4.2105,4.2173,5648,0
2008-08-28,4.2105,4.2373,4.2105,4.2105,12415,0
2008-08-29,4.2105,4.2239,4.2039,4.2039,17502,0
2008-09-02,4.2173,4.2506,4.2039,4.2506,8402,0
2008-09-03,4.2968,4.2968,4.2239,4.2239,7725,0
2008-09-04,4.2439,4.2439,4.1974,4.1974,23333,0
2008-09-05,4.1974,4.2705,4.1908,4.2039,12711,0
2008-09-08,4.2373,4.2439,4.1643,4.1643,17805,0
2008-09-09,4.1643,4.1643,4.1313,4.1444,19103,0
2008-09-10,4.2105,4.2105,4.1444,4.151,5439,0
2008-09-11,4.151,4.151,4.1379,4.1444,10683,0
2008-09-12,4.1379,4.151,4.1179,4.1245,9999,0
2008-09-15,4.1245,4.1245,3.9522,3.9522,23357,0
2008-09-16,3.9253,3.9253,3.8459,3.8593,30393,0
2008-09-17,3.8593,3.8791,3.8193,3.8593,37200,0
2008-09-18,3.9056,3.9056,3.6935,3.8593,45077,0
2008-09-19,3.8459,4.0779,3.8459,3.9786,23638,0
2008-09-22,3.9786,3.9983,3.9786,3.9786,9863,0
2008-09-23,3.9852,3.9852,3.8527,3.8925,28441,0
2008-09-24,3.8659,3.8791,3.8393,3.8726,15903,0
2008-09-25,3.8726,3.9654,3.8659,3.9522,13095,0
2008-09-26,3.8726,3.8726,3.7265,3.8259,17926,0
2008-09-29,3.7863,3.7863,3.6603,3.6603,44733,0
2008-09-30,3.7134,3.7134,3.6471,3.7134,26770,0
2008-10-01,3.7732,3.9121,3.7001,3.7134,11144,0
2008-10-02,3.72,3.8527,3.7134,3.7531,8110,0
2008-10-03,3.8061,3.8061,3.7001,3.7732,42194,0
2008-10-06,3.4216,3.6073,3.3156,3.5477,102109,0
2008-10-07,3.6471,3.6471,3.2691,3.2691,53566,0
2008-10-08,3.2494,3.4351,3.1631,3.236,104391,0
2008-10-09,3.2823,3.3023,2.9839,2.9906,65141,0
2008-10-10,2.9507,2.9507,2.6921,2.8114,115264,0
2008-10-13,3.6471,3.6471,3.2888,3.3223,89309,0
2008-10-14,3.4815,3.5276,3.395,3.4216,26931,0
2008-10-15,3.415,3.415,3.2823,3.2823,24242,0
2008-10-16,3.2494,3.5078,3.2159,3.4481,74961,0
2008-10-17,3.4285,3.4815,3.2823,3.4481,19141,0
2008-10-20,3.4815,3.6405,3.4481,3.5875,32197,0
2008-10-21,3.5739,3.6338,3.5209,3.5344,16170,0
2008-10-22,3.4679,3.4679,3.2823,3.3817,28388,0
2008-10-23,3.375,3.4083,3.3553,3.3817,24672,0
2008-10-24,2.9839,3.2494,2.8511,3.2427,37918,0
2008-10-27,2.9839,3.2823,2.9839,3.2093,54531,0
2008-10-28,3.236,3.4879,3.1762,3.3817,56687,0
2008-10-29,3.395,3.4545,3.3486,3.4285,27767,0
2008-10-30,3.4945,3.5078,3.362,3.4611,26023,0
2008-10-31,3.4285,3.5209,3.4285,3.5209,20998,0
2008-11-03,3.5209,3.5477,3.4679,3.4679,15812,0
2008-11-04,3.4879,3.7464,3.4879,3.6137,20367,0
2008-11-05,3.5739,3.5739,3.4351,3.4351,12496,0
2008-11-06,3.4417,3.4611,3.342,3.3685,13660,0
2008-11-07,3.3685,3.4481,3.3486,3.4481,5928,0
2008-11-10,3.4083,3.4747,3.4015,3.4285,17233,0
2008-11-11,3.395,3.395,3.3553,3.3685,23320,0
2008-11-12,3.3223,3.3223,3.196,3.2093,13753,0
2008-11-13,3.1828,3.2888,3.1431,3.2624,29708,0
2008-11-14,3.2159,3.2494,3.0171,3.1762,13522,0
2008-11-17,3.1431,3.2159,3.1232,3.1896,19839,0
2008-11-18,3.1099,3.2494,3.0303,3.1828,14074,0
2008-11-19,3.1696,3.1696,2.9241,2.9574,29123,0
2008-11-20,2.9174,2.9174,2.6723,2.7519,54744,0
2008-11-21,2.7454,2.7454,2.5199,2.659,47745,0
2008-11-24,2.679,2.9174,2.5664,2.8845,42900,0
2008-11-25,2.7584,2.8845,2.7584,2.8779,18468,0
2008-11-26,2.7917,3.0569,2.7783,2.9906,15852,0
2008-11-28,3.0171,3.0171,2.858,2.8978,8334,0
2008-12-01,2.8048,2.8511,2.7388,2.8048,21179,0
2008-12-02,2.8248,2.8845,2.7851,2.8447,24588,0
2008-12-03,2.8845,2.9174,2.732,2.9045,21485,0
2008-12-04,2.7982,3.0038,2.732,2.838,13686,0
2008-12-05,2.7584,2.8779,2.6658,2.8182,17671,0
2008-12-08,2.8779,3.0503,2.8779,3.0104,34079,0
2008-12-09,2.9174,2.9507,2.8182,2.8447,22065,0
2008-12-10,2.9174,2.9839,2.8845,2.9375,16629,0
2008-12-11,2.8912,3.0503,2.8314,2.9507,18208,0
2008-12-12,2.9708,3.0768,2.8845,3.0435,56053,0
2008-12-15,2.8912,3.0171,2.8048,2.858,25311,0
2008-12-16,2.858,3.0569,2.858,3.0369,15589,0
2008-12-17,2.9574,3.0104,2.8978,2.9906,22123,0
2008-12-18,3.0171,3.0503,2.9307,2.9839,25009,0
2008-12-19,2.9839,3.0569,2.9839,3.0038,18815,0
2008-12-22,3.0239,3.2159,2.9839,3.0635,61241,0
2008-12-23,3.1232,3.2225,3.1164,3.1762,30112,0
2008-12-24,3.1828,3.1828,3.0569,3.1164,31922,0
2008-12-26,3.1033,3.1366,3.0569,3.1366,22190,0
2008-12-29,3.09,3.1099,3.0369,3.0369,20307,0
2008-12-30,3.0965,3.3023,3.0503,3.2557,60286,0
2008-12-31,3.2159,3.4285,3.2159,3.3223,71631,0
2009-01-02,3.2691,3.4351,3.2557,3.415,14771,0
2009-01-05,3.4285,3.4481,3.375,3.375,32843,0
2009-01-06,3.415,3.4815,3.375,3.4815,29001,0
2009-01-07,3.4611,3.4611,3.4083,3.4083,8116,0
2009-01-08,3.4481,3.4481,3.2225,3.3884,8293,0
2009-01-09,3.3553,3.4015,3.3355,3.3486,18321,0
2009-01-12,3.3289,3.342,3.2159,3.2624,42538,0
2009-01-13,3.2494,3.362,3.2494,3.3355,30291,0
2009-01-14,3.3023,3.3023,3.2159,3.2427,35695,0
2009-01-15,3.2624,3.2624,3.1762,3.196,24269,0
2009-01-16,3.2159,3.2557,3.1762,3.2557,24600,0
2009-01-20,3.196,3.2159,3.1297,3.1297,45053,0
2009-01-21,3.1498,3.2292,3.0836,3.2292,33609,0
2009-01-22,3.1564,3.2159,3.1498,3.2159,9209,0
2009-01-23,3.1828,3.2225,3.1631,3.1896,15819,0
2009-01-26,3.236,3.3156,3.1696,3.2292,29921,0
2009-01-27,3.2159,3.3289,3.2159,3.2758,30049,0
2009-01-28,3.2954,3.3884,3.2954,3.3156,84503,0
2009-01-29,3.3156,3.3884,3.2888,3.3223,24983,0
2009-01-30,3.2624,3.3223,3.2557,3.2691,24876,0
2009-02-02,3.2954,3.3087,3.2691,3.2691,22632,0
2009-02-03,3.2557,3.3553,3.2557,3.3223,10066,0
2009-02-04,3.3486,3.395,3.3289,3.3289,30287,0
2009-02-05,3.3023,3.362,3.3023,3.3553,25123,0
2009-02-06,3.3223,3.4611,3.3223,3.4481,19470,0
2009-02-09,3.415,3.5409,3.2888,3.5409,44529,0
2009-02-10,3.5078,3.5078,3.362,3.362,23844,0
2009-02-11,3.4481,3.4481,3.2888,3.3223,26515,0
2009-02-12,3.3023,3.3685,3.2823,3.2888,16717,0
2009-02-13,3.2823,3.342,3.2557,3.342,24846,0
2009-02-17,3.2758,3.2758,3.1631,3.196,32227,0
2009-02-18,3.1828,3.2427,3.1828,3.196,11627,0
2009-02-19,3.2624,3.2758,3.2028,3.2159,16358,0
2009-02-20,3.236,3.236,3.0768,3.1099,24968,0
2009-02-23,3.1099,3.1232,3.0171,3.0171,44697,0
2009-02-24,3.0171,3.2292,2.9906,3.1762,61861,0
2009-02-25,3.1431,3.1896,3.1164,3.1896,15010,0
2009-02-26,3.2093,3.2093,3.1033,3.1564,11017,0
2009-02-27,3.1232,3.1232,2.9839,2.9839,49637,0
2009-03-02,2.9839,2.9839,2.6658,2.7584,51341,0
2009-03-03,2.7253,2.7454,2.6658,2.7119,41063,0
2009-03-04,2.7519,2.7982,2.6921,2.7982,30547,0
2009-03-05,2.7253,2.7388,2.6856,2.6856,16587,0
2009-03-06,2.6856,2.6856,2.5329,2.6059,74458,0
2009-03-09,2.5664,2.6525,2.5529,2.6461,38648,0
2009-03-10,2.659,2.7718,2.6525,2.7718,43610,0
2009-03-11,2.7253,2.7651,2.679,2.7454,21766,0
2009-03-12,2.732,2.9174,2.7187,2.8511,34061,0
2009-03-13,2.8646,2.9307,2.8646,2.9307,13576,0
2009-03-16,2.9375,3.0104,2.8978,2.9241,41470,0
2009-03-17,2.9574,3.0038,2.8646,2.9639,37597,0
2009-03-18,2.9507,3.0503,2.9507,2.9839,10184,0
2009-03-19,2.9839,3.0038,2.9174,2.9174,18196,0
2009-03-20,2.9839,2.9839,2.9111,2.9639,9684,0
2009-03-23,2.9507,3.0768,2.9507,3.0569,36360,0
2009-03-24,2.9973,3.0768,2.9973,3.0104,16149,0
2009-03-25,2.9906,3.0635,2.9906,3.0303,15498,0
2009-03-26,3.0303,3.09,3.0303,3.09,12453,0
2009-03-27,3.0435,3.0701,3.0171,3.0503,12223,0
2009-03-30,3.0038,3.0038,2.8646,2.9839,41151,0
2009-03-31,2.9708,3.0768,2.9174,3.0104,41395,0
2009-04-01,2.9973,3.1099,2.9973,3.1099,23143,0
2009-04-02,3.1498,3.5409,3.0836,3.2292,58556,0
2009-04-03,3.1696,3.236,3.1297,3.1762,3773,0
2009-04-06,3.0836,3.3023,2.9375,3.2758,10879,0
2009-04-07,3.1164,3.2225,3.0503,3.0635,18508,0
2009-04-08,3.0635,3.2427,3.0503,3.196,15439,0
2009-04-09,3.1366,3.3486,3.0701,3.342,19896,0
2009-04-13,3.2624,3.3087,3.2494,3.2758,5946,0
2009-04-14,3.2624,3.3223,3.1297,3.2823,10065,0
2009-04-15,3.0836,3.2494,3.0836,3.2159,23586,0
2009-04-16,3.1631,3.3023,3.1631,3.2758,6267,0
2009-04-17,3.3023,3.3023,3.1896,3.2954,8642,0
2009-04-20,3.1696,3.2823,3.1696,3.2159,20163,0
2009-04-21,3.1564,3.2758,3.0836,3.2159,13771,0
2009-04-22,3.2028,3.2494,3.1099,3.2427,24140,0
2009-04-23,3.2028,3.2494,3.1297,3.1828,6039,0
2009-04-24,3.1828,3.2494,3.1033,3.1232,29778,0
2009-04-27,3.0369,3.1297,3.0369,3.09,43376,0
2009-04-28,3.0503,3.1828,3.0503,3.1498,21262,0
2009-04-29,3.0965,3.2225,3.0965,3.1696,25984,0
2009-04-30,3.1896,3.2758,3.1896,3.2093,25782,0
2009-05-01,3.2159,3.2691,3.196,3.2093,5561,0
2009-05-04,3.1762,3.2823,3.1762,3.2557,25470,0
2009-05-05,3.2093,3.3023,3.2093,3.3023,16629,0
2009-05-06,3.2691,3.3087,3.0836,3.3087,10195,0
2009-05-07,3.2888,3.3023,3.2292,3.2292,23781,0
2009-05-08,3.1762,3.3486,3.1762,3.2823,44803,0
2009-05-11,3.2427,3.2823,3.1099,3.2823,17965,0
2009-05-12,3.2691,3.3223,3.2691,3.2888,90588,0
2009-05-13,3.2093,3.2888,3.2093,3.2159,22609,0
2009-05-14,3.1828,3.2624,3.1828,3.2427,8857,0
2009-05-15,3.2028,3.2624,3.1828,3.2159,21456,0
2009-05-18,3.2093,3.3023,3.2093,3.2954,18302,0
2009-05-19,3.3156,3.3355,3.3023,3.3087,21494,0
2009-05-20,3.3223,3.3289,3.3023,3.3023,19606,0
2009-05-21,3.2823,3.2823,3.2159,3.2159,18812,0
2009-05-22,3.2225,3.2954,3.2225,3.2691,6767,0
2009-05-26,3.2292,3.3355,3.2292,3.2954,25781,0
2009-05-27,3.2954,3.3156,3.2691,3.2691,11553,0
2009-05-28,3.3023,3.342,3.2758,3.3355,8493,0
2009-05-29,3.3087,3.342,3.1232,3.3223,25226,0
2009-06-01,3.2888,3.4083,3.2823,3.3553,27825,0
2009-06-02,3.3087,3.415,3.3087,3.3486,33286,0
2009-06-03,3.342,3.3884,3.342,3.3685,31469,0
2009-06-04,3.3355,3.4083,3.3156,3.4083,21138,0
2009-06-05,3.3685,3.4083,3.362,3.4015,26886,0
2009-06-08,3.3553,3.4083,3.342,3.4083,8394,0
2009-06-09,3.3087,3.362,3.3087,3.3553,22252,0
2009-06-10,3.3486,3.3685,3.342,3.342,7756,0
2009-06-11,3.3553,3.395,3.3553,3.3817,35848,0
2009-06-12,3.342,3.3817,3.342,3.3685,31906,0
2009-06-15,3.3817,3.3817,3.2758,3.3223,26515,0
2009-06-16,3.3023,3.3289,3.2557,3.3289,13973,0
2009-06-17,3.2758,3.342,3.2624,3.2954,31293,0
2009-06-18,3.2758,3.342,3.2758,3.3289,18697,0
2009-06-19,3.3486,3.3685,3.342,3.342,14387,0
2009-06-22,3.3156,3.3355,3.2888,3.3223,23811,0
2009-06-23,3.2954,3.3223,3.2954,3.3087,10026,0
2009-06-24,3.3355,3.362,3.3289,3.342,21766,0
2009-06-25,3.3289,3.4015,3.3156,3.3685,17116,0
2009-06-26,3.362,3.3817,3.3553,3.3817,12465,0
2009-06-29,3.3553,3.4481,3.3553,3.4015,36992,0
2009-06-30,3.4083,3.4083,3.362,3.3817,12965,0
2009-07-01,3.3685,3.4351,3.3685,3.4285,34866,0
2009-07-02,3.4015,3.4015,3.362,3.3685,49493,0
2009-07-06,3.3817,3.3817,3.342,3.3685,28201,0
2009-07-07,3.3289,3.3817,3.3023,3.3289,18495,0
2009-07-08,3.3486,3.3486,3.2888,3.3023,59672,0
2009-07-09,3.2888,3.3355,3.2888,3.3355,16641,0
2009-07-10,3.3486,3.3486,3.2823,3.3289,22499,0
2009-07-13,3.3156,3.362,3.3087,3.3553,5580,0
2009-07-14,3.362,3.3685,3.342,3.3685,3986,0
2009-07-15,3.3817,3.4351,3.3817,3.4216,5645,0
2009-07-16,3.415,3.4545,3.415,3.415,2673,0
2009-07-17,3.4679,3.4679,3.4285,3.4545,6494,0
2009-07-20,3.4285,3.5477,3.4285,3.4815,31279,0
2009-07-21,3.4879,3.5409,3.4679,3.5344,42958,0
2009-07-22,3.4879,3.5609,3.4879,3.5609,42841,0
2009-07-23,3.5673,3.627,3.5209,3.5543,18074,0
2009-07-24,3.2691,3.5943,3.2691,3.5209,17158,0
2009-07-27,3.5477,3.5808,3.5276,3.5609,15612,0
2009-07-28,3.5808,3.6007,3.5477,3.5543,8822,0
2009-07-29,3.5477,3.6536,3.5477,3.627,41609,0
2009-07-30,3.6471,3.7664,3.6471,3.7068,20929,0
2009-07-31,3.6801,3.6935,3.6536,3.6935,22396,0
2009-08-03,3.7265,3.7798,3.7068,3.7798,12011,0
2009-08-04,3.7732,3.7732,3.6869,3.6869,30805,0
2009-08-05,3.7134,3.7134,3.6471,3.6471,61825,0
2009-08-06,3.7863,3.7863,3.6203,3.6338,23102,0
2009-08-07,3.6405,3.6869,3.6405,3.6801,5035,0
2009-08-10,3.6536,3.6935,3.6203,3.6735,47439,0
2009-08-11,3.6338,3.6536,3.6338,3.6536,10032,0
2009-08-12,3.6405,3.6801,3.6338,3.6669,25443,0
2009-08-13,3.6735,3.7068,3.6405,3.7068,14875,0
2009-08-14,3.6735,3.7001,3.6669,3.6735,5623,0
2009-08-17,3.6735,3.6735,3.5808,3.6603,24459,0
2009-08-18,3.7134,3.7134,3.627,3.6869,11167,0
2009-08-19,3.6405,3.7134,3.6203,3.7134,14376,0
2009-08-20,3.7464,3.7531,3.7134,3.7332,12725,0
2009-08-21,3.7996,3.8126,3.72,3.8126,23085,0
2009-08-24,3.6007,3.8061,3.6007,3.7598,15843,0
2009-08-25,3.7265,3.8527,3.6338,3.8259,17752,0
2009-08-26,3.8393,3.8393,3.72,3.7996,14956,0
2009-08-27,3.7464,3.8393,3.7464,3.793,7742,0
2009-08-28,3.793,3.793,3.7732,3.7732,6332,0
2009-08-31,3.7001,3.7531,3.7001,3.7464,3167,0
2009-09-01,3.6801,3.8061,3.6203,3.7134,27031,0
2009-09-02,3.6471,3.8061,3.6471,3.7863,21575,0
2009-09-03,3.7399,3.7399,3.6669,3.7001,17697,0
2009-09-04,3.7001,3.7464,3.7001,3.7464,6903,0
2009-09-08,3.7399,3.8126,3.7399,3.7598,23310,0
2009-09-09,3.7464,3.793,3.7464,3.7598,35284,0
2009-09-10,3.7464,3.8593,3.7464,3.8593,18505,0
2009-09-11,3.8126,3.8659,3.8126,3.8393,6813,0
2009-09-14,3.8259,3.9056,3.8259,3.8925,23367,0
2009-09-15,3.9253,3.9522,3.8593,3.9056,16718,0
2009-09-16,3.9321,3.9389,3.8925,3.9187,17733,0
2009-09-17,3.8925,3.9321,3.8925,3.9056,22450,0
2009-09-18,3.9056,3.9455,3.9056,3.9121,6095,0
2009-09-21,3.9121,3.9253,3.9121,3.9121,5442,0
2009-09-22,3.9121,4.0316,3.9121,3.9852,44292,0
2009-09-23,3.9253,4.0053,3.9121,3.9455,10151,0
2009-09-24,3.9321,3.9389,3.8925,3.9253,23098,0
2009-09-25,3.9121,3.9522,3.9056,3.9253,10434,0
2009-09-28,3.9187,4.0053,3.9187,3.9587,10950,0
2009-09-29,3.9455,3.9786,3.9389,3.9389,15267,0
2009-09-30,3.9389,3.9786,3.9121,3.9455,25857,0
2009-10-01,3.9654,3.9654,3.8593,3.8659,21827,0
2009-10-02,3.8259,3.9121,3.8259,3.9056,32591,0
2009-10-05,3.9455,3.9522,3.9321,3.9455,14126,0
2009-10-06,3.9587,3.9786,3.9389,3.9786,32715,0
2009-10-07,3.9654,3.9786,3.8791,3.9522,23365,0
2009-10-08,3.9654,3.9852,3.9587,3.9786,33304,0
2009-10-09,3.9455,3.9786,3.9455,3.972,7010,0
2009-10-12,4.0118,4.0118,3.9852,3.9919,6468,0
2009-10-13,4.0118,4.0118,3.9919,3.9919,10960,0
2009-10-14,4.0053,4.0316,3.9852,4.0316,45255,0
2009-10-15,3.972,4.0383,3.972,4.0118,13475,0
2009-10-16,4.0249,4.0383,4.0053,4.0316,39954,0
2009-10-19,4.0316,4.0779,4.0316,4.0648,39687,0
2009-10-20,4.0449,4.0582,4.0449,4.0449,8872,0
2009-10-21,4.0449,4.0779,4.0449,4.0449,12236,0
2009-10-22,4.0316,4.0913,4.0053,4.0714,12952,0
2009-10-23,4.0249,4.0449,3.9983,4.0053,5585,0
2009-10-26,3.972,4.0316,3.972,3.9786,9844,0
2009-10-27,3.9654,3.9852,3.9321,3.9389,32966,0
2009-10-28,3.9253,3.9455,3.8791,3.8791,23000,0
2009-10-29,3.8791,3.9455,3.8791,3.9187,20499,0
2009-10-30,3.9121,3.9121,3.72,3.8726,36264,0
2009-11-02,3.8459,3.9389,3.8193,3.8659,20333,0
2009-11-03,3.8925,3.8925,3.8328,3.8659,34842,0
2009-11-04,3.9253,4.0449,3.8791,3.8991,24465,0
2009-11-05,3.8593,3.9455,3.8593,3.9121,18969,0
2009-11-06,3.8459,3.9522,3.8459,3.9187,9153,0
2009-11-09,3.8791,3.9786,3.8791,3.972,18819,0
2009-11-10,4.0053,4.0118,3.9522,3.9587,10765,0
2009-11-11,3.972,3.9852,3.9389,3.9455,14128,0
2009-11-12,3.9455,3.9522,3.9321,3.9321,3503,0
2009-11-13,3.9587,3.9852,3.9253,3.9786,15297,0
2009-11-16,3.972,4.0053,3.9654,3.9852,9703,0
2009-11-17,3.9786,3.9852,3.9187,3.972,15282,0
2009-11-18,4.0053,4.0053,3.9654,3.9919,6776,0
2009-11-19,4.0316,4.0316,3.9253,3.9455,12263,0
2009-11-20,3.9253,3.9455,3.9187,3.9321,15252,0
2009-11-23,3.9786,4.0053,3.9654,3.9786,16228,0
2009-11-24,4.0118,4.0118,3.9786,3.9852,17499,0
2009-11-25,3.9852,4.0053,3.9389,4.0053,5186,0
2009-11-27,3.9321,3.972,3.8991,3.972,5058,0
2009-11-30,3.9389,3.9786,3.8593,3.9187,10646,0
2009-12-01,3.9786,4.0118,3.9389,3.9587,28958,0
2009-12-02,3.8859,4.0184,3.8859,3.9919,27833,0
2009-12-03,3.9983,4.0118,3.9983,3.9983,12939,0
2009-12-04,3.9852,4.0249,3.9852,4.0118,27557,0
2009-12-07,4.0118,4.0316,3.9852,3.9852,23117,0
2009-12-08,3.9983,4.0118,3.9852,3.9852,42494,0
2009-12-09,4.0053,4.0053,3.9522,3.972,28927,0
2009-12-10,3.9919,4.0316,3.9852,4.0053,9609,0
2009-12-11,4.0053,4.0714,4.0053,4.0249,22064,0
2009-12-14,4.0249,4.1379,4.0249,4.0714,24219,0
2009-12-15,4.0648,4.1379,4.0582,4.0582,16438,0
2009-12-16,4.0779,4.1044,4.0779,4.0978,25311,0
2009-12-17,4.0845,4.1113,4.0779,4.0779,12807,0
2009-12-18,4.0714,4.0845,4.0714,4.0714,24391,0
2009-12-21,4.1379,4.1774,4.1179,4.1379,22752,0
2009-12-22,4.1379,4.1774,4.1379,4.1709,15018,0
2009-12-23,4.1643,4.1908,4.1444,4.1774,19254,0
2009-12-24,4.1774,4.2902,4.1774,4.2039,13924,0
2009-12-28,4.4429,4.4559,4.3102,4.3169,194528,0
2009-12-29,4.3169,4.5557,4.3169,4.4627,162134,0
2009-12-30,4.476,4.476,4.4096,4.4161,85461,0
2009-12-31,4.403,4.4694,4.403,4.4429,51183,0
2010-01-04,4.4559,4.6284,4.4429,4.5491,140794,0
2010-01-05,4.5953,4.6284,4.5091,4.5423,79496,0
2010-01-06,4.476,4.6284,4.476,4.5222,55828,0
2010-01-07,4.489,4.5688,4.489,4.5688,40642,0
2010-01-08,4.5155,4.6416,4.5155,4.5491,61773,0
2010-01-11,4.5753,4.5753,4.5155,4.5557,52760,0
2010-01-12,4.5557,4.5557,4.4957,4.4957,48826,0
2010-01-13,4.4957,4.5289,4.4957,4.5155,27166,0
2010-01-14,4.5155,4.5753,4.5155,4.5753,51233,0
2010-01-15,4.5753,4.6217,4.4825,4.5091,46876,0
2010-01-19,4.5091,4.6416,4.5091,4.6416,78194,0
2010-01-20,4.6614,4.6614,4.5622,4.5622,37933,0
2010-01-21,4.5289,4.5622,4.4429,4.4559,42244,0
2010-01-22,4.4429,4.5024,4.3898,4.4096,40533,0
2010-01-25,4.489,4.489,4.4096,4.4096,41206,0
2010-01-26,4.35,4.5155,4.35,4.4429,66385,0
2010-01-27,4.4694,4.5024,4.2506,4.2835,82435,0
2010-01-28,4.3169,4.3169,4.2771,4.2902,37563,0
2010-01-29,4.2968,4.3829,4.2968,4.3566,28188,0
2010-02-01,4.3234,4.3829,4.3102,4.3566,23271,0
2010-02-02,4.3898,4.4229,4.3763,4.3965,14484,0
2010-02-03,4.35,4.4297,4.35,4.4161,22240,0
2010-02-04,4.4096,4.4096,4.2506,4.257,53090,0
2010-02-05,4.2506,4.2705,4.1774,4.1908,39152,0
2010-02-08,4.2105,4.2636,4.2105,4.2239,14841,0
2010-02-09,4.2239,4.3033,4.2239,4.2771,21348,0
2010-02-10,4.2968,4.3566,4.2835,4.2835,14049,0
2010-02-11,4.2439,4.3102,4.2307,4.3033,13751,0
2010-02-12,4.2439,4.3432,4.2307,4.3234,17459,0
2010-02-16,4.3632,4.3898,4.3632,4.3829,22845,0
2010-02-17,4.3763,4.5091,4.3763,4.5091,60045,0
2010-02-18,4.5024,4.5091,4.4096,4.4694,38489,0
2010-02-19,4.35,4.476,4.35,4.4429,19504,0
2010-02-22,4.4627,4.4627,4.4229,4.4229,11877,0
2010-02-23,4.4229,4.4363,4.4229,4.4229,10847,0
2010-02-24,4.4229,4.4559,4.3965,4.4161,15087,0
2010-02-25,4.4363,4.4363,4.3696,4.3898,17360,0
2010-02-26,4.4363,4.4495,4.3432,4.4229,13372,0
2010-03-01,4.4559,4.476,4.4229,4.4694,18800,0
2010-03-02,4.4957,4.5356,4.476,4.5024,21626,0
2010-03-03,4.5024,4.5222,4.5024,4.5024,7463,0
2010-03-04,4.4694,4.5289,4.4694,4.4825,12720,0
2010-03-05,4.4363,4.5753,4.4363,4.5491,33021,0
2010-03-08,4.4825,4.5356,4.3432,4.5222,45853,0
2010-03-09,4.4825,4.5887,4.3965,4.5622,39217,0
2010-03-10,4.5622,4.5953,4.5622,4.5953,26987,0
2010-03-11,4.5688,4.5753,4.4627,4.5688,14187,0
2010-03-12,4.5356,4.6151,4.5091,4.5753,26183,0
2010-03-15,4.5817,4.5817,4.5491,4.5817,19042,0
2010-03-16,4.5953,4.6284,4.5753,4.6019,36618,0
2010-03-17,4.6217,4.6416,4.5953,4.6416,29826,0
2010-03-18,4.6351,4.6815,4.489,4.6085,16920,0
2010-03-19,4.5557,4.6284,4.5491,4.6085,28566,0
2010-03-22,4.6351,4.6949,4.5557,4.6416,56439,0
2010-03-23,4.6085,4.6416,4.5688,4.6416,18210,0
2010-03-24,4.3898,4.6284,4.3898,4.6085,43222,0
2010-03-25,4.5817,4.6217,4.5688,4.5753,9975,0
2010-03-26,4.5753,4.5887,4.5491,4.5753,24109,0
2010-03-29,4.5491,4.6416,4.5491,4.6284,13267,0
2010-03-30,4.5953,4.6484,4.5953,4.6416,23035,0
2010-03-31,4.5953,4.655,4.5953,4.6416,19183,0
2010-04-01,4.6085,4.6614,4.6085,4.6416,17661,0
2010-04-05,4.5953,4.7345,4.5953,4.655,19275,0
2010-04-06,4.6484,4.6815,4.6484,4.6682,14775,0
2010-04-07,4.6682,4.6682,4.6416,4.6416,16957,0
2010-04-08,4.6416,4.6682,4.5953,4.6416,25278,0
2010-04-09,4.6284,4.7213,4.6019,4.6614,43705,0
2010-04-12,4.6484,4.7213,4.6484,4.6949,19392,0
2010-04-13,4.7015,4.7409,4.6416,4.6949,35101,0
2010-04-14,4.7409,4.7409,4.6614,4.7015,23888,0
2010-04-15,4.655,4.728,4.655,4.6881,20068,0
2010-04-16,4.7079,4.7079,4.6217,4.6217,37182,0
2010-04-19,4.6217,4.6682,4.6217,4.6416,25680,0
2010-04-20,4.6085,4.6881,4.6085,4.6682,33625,0
2010-04-21,4.6484,4.6747,4.6151,4.6217,24907,0
2010-04-22,4.5953,4.6217,4.5953,4.6217,8710,0
2010-04-23,4.6284,4.6747,4.5953,4.6416,19938,0
2010-04-26,4.6416,4.6815,4.6151,4.6151,14557,0
2010-04-27,4.5953,4.6151,4.5557,4.5688,24569,0
2010-04-28,4.5753,4.5953,4.5622,4.5887,19464,0
2010-04-29,4.5557,4.655,4.5557,4.6284,50592,0
2010-04-30,4.6019,4.6284,4.5622,4.5622,13397,0
2010-05-03,4.5222,4.6351,4.5222,4.6284,22981,0
2010-05-04,4.6284,4.6284,4.5356,4.5423,49947,0
2010-05-05,4.5222,4.5289,4.489,4.5024,23775,0
2010-05-06,4.4957,4.5222,4.2439,4.3033,72881,0
2010-05-07,4.2705,4.3234,4.1179,4.2968,41921,0
2010-05-10,4.3367,4.4559,4.3367,4.4429,42071,0
2010-05-11,4.3763,4.4627,4.3696,4.4229,6615,0
2010-05-12,4.3566,4.5091,4.3566,4.476,40810,0
2010-05-13,4.4363,4.5222,4.4096,4.4495,8606,0
2010-05-14,4.4096,4.4161,4.3169,4.3763,27579,0
2010-05-17,4.3301,4.4161,4.3169,4.3696,22554,0
2010-05-18,4.3696,4.4495,4.3102,4.3367,24835,0
2010-05-19,4.3102,4.3367,4.184,4.2968,36575,0
2010-05-20,4.2705,4.2968,4.0517,4.1179,37833,0
2010-05-21,3.9919,4.1643,3.9919,4.1444,57774,0
2010-05-24,4.151,4.2239,4.0978,4.1974,53751,0
2010-05-25,4.0714,4.151,4.0316,4.151,15653,0
2010-05-26,4.1774,4.2173,4.1576,4.1576,12066,0
2010-05-27,4.2239,4.2373,4.1908,4.2373,12691,0
2010-05-28,4.2105,4.2373,4.1908,4.2239,15639,0
2010-06-01,4.1709,4.2439,4.1709,4.1974,21443,0
2010-06-02,4.2239,4.2636,4.1908,4.257,21217,0
2010-06-03,4.257,4.2835,4.2307,4.2835,23504,0
2010-06-04,4.2173,4.2439,4.1774,4.1774,39432,0
2010-06-07,4.1643,4.2105,4.1643,4.1774,21917,0
2010-06-08,4.0978,4.1444,4.0779,4.1379,53990,0
2010-06-09,4.1044,4.1709,4.0845,4.0845,33916,0
2010-06-10,4.1113,4.2173,4.1113,4.1974,29101,0
2010-06-11,4.2105,4.2373,4.1974,4.2373,17588,0
2010-06-14,4.2373,4.2771,4.2173,4.2307,22923,0
2010-06-15,4.257,4.2968,4.257,4.2902,22231,0
2010-06-16,4.2705,4.3102,4.2705,4.2835,39161,0
2010-06-17,4.2771,4.2771,4.2307,4.2636,39028,0
2010-06-18,4.2439,4.2705,4.1709,4.2506,25753,0
2010-06-21,4.2439,4.2835,4.2439,4.2439,14165,0
2010-06-22,4.2439,4.2705,4.1974,4.2239,20619,0
2010-06-23,4.2105,4.2239,4.1444,4.1576,69599,0
2010-06-24,4.151,4.1576,4.0779,4.1444,29301,0
2010-06-25,4.1444,4.1709,4.1113,4.1643,102846,0
2010-06-28,4.1643,4.1908,4.151,4.1643,53708,0
2010-06-29,4.151,4.151,4.0913,4.0913,44739,0
2010-06-30,4.0845,4.1313,4.0845,4.0845,21452,0
2010-07-01,4.0845,4.0845,4.0118,4.0449,40316,0
2010-07-02,4.0383,4.0648,4.0249,4.0582,22235,0
2010-07-06,4.0449,4.1245,4.0449,4.0648,31297,0
2010-07-07,4.0582,4.1576,4.0582,4.1379,27509,0
2010-07-08,4.1576,4.1974,4.1444,4.1576,18159,0
2010-07-09,4.1709,4.1974,4.1709,4.1908,15849,0
2010-07-12,4.151,4.2105,4.151,4.1908,11065,0
2010-07-13,4.1974,4.2439,4.1974,4.2039,18062,0
2010-07-14,4.1709,4.2373,4.1709,4.2239,32750,0
2010-07-15,4.184,4.2239,4.1774,4.2105,14590,0
2010-07-16,4.2039,4.2039,4.1245,4.1245,8737,0
2010-07-19,4.1444,4.1643,4.1179,4.1379,16989,0
2010-07-20,4.1444,4.1576,4.1179,4.1576,39286,0
2010-07-21,4.1774,4.1774,4.1245,4.1245,7674,0
2010-07-22,4.2373,4.2373,4.1576,4.1709,38306,0
2010-07-23,4.184,4.2105,4.1709,4.1908,27171,0
2010-07-26,4.1908,4.2373,4.1908,4.2373,21226,0
2010-07-27,4.2705,4.2705,4.184,4.2039,19129,0
2010-07-28,4.1643,4.3432,4.1643,4.2105,34445,0
2010-07-29,4.2239,4.2239,4.0978,4.1643,18097,0
2010-07-30,4.1444,4.1774,4.0978,4.1774,10987,0
2010-08-02,4.1908,4.2307,4.151,4.2039,20781,0
2010-08-03,4.1774,4.2307,4.1709,4.1974,45396,0
2010-08-04,4.184,4.2239,4.184,4.2239,21593,0
2010-08-05,4.1444,4.2105,4.1444,4.1974,25497,0
2010-08-06,4.1643,4.2105,4.1643,4.1974,15288,0
2010-08-09,4.151,4.2239,4.151,4.2173,52138,0
2010-08-10,4.2173,4.2173,4.1643,4.2039,13105,0
2010-08-11,4.1444,4.1444,4.1044,4.1179,10543,0
2010-08-12,4.0978,4.1313,4.0978,4.1179,14434,0
2010-08-13,4.1245,4.1245,4.0845,4.0978,16015,0
2010-08-16,4.1113,4.1113,4.0779,4.0845,14223,0
2010-08-17,4.1113,4.151,4.1113,4.151,19900,0
2010-08-18,4.151,4.1709,4.1313,4.1643,15834,0
2010-08-19,4.1113,4.1245,4.0845,4.0913,80899,0
2010-08-20,4.0714,4.0845,4.0316,4.0845,29512,0
2010-08-23,4.0449,4.0845,3.9919,4.0582,54711,0
2010-08-24,4.0449,4.0449,3.9919,3.9983,75460,0
2010-08-25,3.9786,4.0517,3.9786,4.0053,45871,0
2010-08-26,4.0118,4.0316,3.9056,3.9654,47844,0
2010-08-27,3.972,4.0449,3.9522,4.0249,29665,0
2010-08-30,3.9983,4.0118,3.972,3.9786,10236,0
2010-08-31,3.9389,4.0053,3.9121,3.9587,20072,0
2010-09-01,3.9786,4.0316,3.9587,3.9983,18369,0
2010-09-02,4.0053,4.0449,4.0053,4.0383,10535,0
2010-09-03,4.0913,4.1179,4.0582,4.1113,21502,0
2010-09-07,4.1444,4.1444,4.0449,4.0582,20348,0
2010-09-08,4.0316,4.0978,4.0316,4.0845,8193,0
2010-09-09,4.0779,4.1379,4.0779,4.1113,16339,0
2010-09-10,4.0845,4.1179,4.0845,4.1044,5799,0
2010-09-13,4.0913,4.1774,4.0913,4.1313,31886,0
2010-09-14,4.1245,4.1576,4.1245,4.151,26929,0
2010-09-15,4.1245,4.1643,4.1245,4.1643,26803,0
2010-09-16,4.1179,4.184,4.1179,4.184,36247,0
2010-09-17,4.1576,4.1908,4.1576,4.1709,30388,0
2010-09-20,4.1643,4.2307,4.1643,4.2105,31705,0
2010-09-21,4.2105,4.2439,4.2039,4.2173,48894,0
2010-09-22,4.1774,4.2307,4.1774,4.2105,25270,0
2010-09-23,4.2039,4.2105,4.1774,4.184,16195,0
2010-09-24,4.2307,4.2506,4.2307,4.2307,9080,0
2010-09-27,4.2105,4.2506,4.2105,4.2239,6737,0
2010-09-28,4.2506,4.257,4.2105,4.2506,26266,0
2010-09-29,4.257,4.2705,4.2307,4.2439,31257,0
2010-09-30,4.257,4.2835,4.2373,4.2439,31356,0
2010-10-01,4.2439,4.2771,4.2439,4.2771,34262,0
2010-10-04,4.257,4.2705,4.1444,4.2307,37584,0
2010-10-05,4.2239,4.3234,4.2239,4.3234,60882,0
2010-10-06,4.3033,4.3033,4.2835,4.3033,31021,0
2010-10-07,4.3234,4.3301,4.2771,4.2902,29164,0
2010-10-08,4.2902,4.3234,4.2835,4.3234,44444,0
2010-10-11,4.2968,4.3169,4.2968,4.3169,35134,0
2010-10-12,4.2968,4.3102,4.2835,4.3102,17215,0
2010-10-13,4.2902,4.3432,4.2902,4.3367,22895,0
2010-10-14,4.3169,4.35,4.3169,4.3301,40883,0
2010-10-15,4.35,4.35,4.3102,4.3301,55595,0
2010-10-18,4.35,4.35,4.3301,4.3432,30025,0
2010-10-19,4.3234,4.3367,4.2771,4.2902,24407,0
2010-10-20,4.3102,4.3367,4.2902,4.3367,20438,0
2010-10-21,4.3367,4.35,4.3102,4.3301,60174,0
2010-10-22,4.3301,4.3301,4.3102,4.3102,39643,0
2010-10-25,4.3169,4.3696,4.3169,4.3566,25169,0
2010-10-26,4.3234,4.3566,4.3102,4.3234,33947,0
2010-10-27,4.3234,4.3367,4.3102,4.3169,30915,0
2010-10-28,4.3169,4.3566,4.3169,4.35,24140,0
2010-10-29,4.3301,4.35,4.3033,4.3367,22093,0
2010-11-01,4.3898,4.3898,4.35,4.3632,15509,0
2010-11-02,4.3632,4.3829,4.3234,4.3696,22094,0
2010-11-03,4.3763,4.3829,4.3763,4.3829,8181,0
2010-11-04,4.4096,4.5091,4.3763,4.4297,54631,0
2010-11-05,4.4297,4.4825,4.4229,4.4627,71968,0
2010-11-08,4.4627,4.4627,4.4429,4.4429,19279,0
2010-11-09,4.4429,4.4559,4.4297,4.4297,25966,0
2010-11-10,4.4096,4.4627,4.403,4.4297,28923,0
2010-11-11,4.3898,4.4495,4.3898,4.4096,31873,0
2010-11-12,4.4096,4.4297,4.3965,4.3965,17899,0
2010-11-15,4.2439,4.3965,4.151,4.3632,68748,0
2010-11-16,4.3102,4.3301,4.2835,4.3033,11117,0
2010-11-17,4.2835,4.3102,4.2835,4.2968,8317,0
2010-11-18,4.3169,4.3632,4.3169,4.3566,44062,0
2010-11-19,4.3432,4.3829,4.3432,4.3696,43683,0
2010-11-22,4.3632,4.3829,4.3432,4.3696,48838,0
2010-11-23,4.3432,4.3632,4.3432,4.3432,16235,0
2010-11-24,4.3367,4.403,4.3367,4.3829,19642,0
2010-11-26,4.3632,4.3696,4.3632,4.3696,2840,0
2010-11-29,4.3367,4.3898,4.3301,4.3898,11414,0
2010-11-30,4.3632,4.3763,4.3432,4.35,20924,0
2010-12-01,4.4161,4.4297,4.3965,4.4297,34235,0
2010-12-02,4.4229,4.4694,4.4096,4.4694,19281,0
2010-12-03,4.476,4.4957,4.4559,4.4825,20771,0
2010-12-06,4.4559,4.5024,4.4559,4.476,20873,0
2010-12-07,4.4825,4.5091,4.4825,4.5091,17912,0
2010-12-08,4.489,4.5289,4.4825,4.5091,17558,0
2010-12-09,4.5091,4.5289,4.4825,4.5024,33508,0
2010-12-10,4.5423,4.5817,4.5289,4.5688,141541,0
2010-12-13,4.6019,4.6085,4.5688,4.5688,53394,0
2010-12-14,4.5688,4.5753,4.476,4.5289,44489,0
2010-12-15,4.5491,4.5688,4.5289,4.5491,42210,0
2010-12-16,4.5356,4.5817,4.5091,4.5688,111631,0
2010-12-17,4.5356,4.6085,4.5356,4.5753,58420,0
2010-12-20,4.5688,4.6019,4.5155,4.5817,32518,0
2010-12-21,4.5622,4.6284,4.5622,4.5887,38975,0
2010-12-22,4.5887,4.6747,4.5887,4.655,64309,0
2010-12-23,4.6151,4.6949,4.5953,4.6351,25477,0
2010-12-27,4.6416,4.655,4.6351,4.6484,31538,0
2010-12-28,4.6416,4.6815,4.6416,4.6682,31643,0
2010-12-29,4.6416,4.7079,4.6416,4.6815,36705,0
2010-12-30,4.655,4.6881,4.655,4.6815,22931,0
2010-12-31,4.6881,4.7079,4.6747,4.7079,14228,0
2011-01-03,4.7147,4.7544,4.7147,4.7477,39707,0
2011-01-04,4.7213,4.7609,4.6881,4.7345,48075,0
2011-01-05,4.7015,4.7544,4.7015,4.7477,33032,0
2011-01-06,4.7213,4.7409,4.7079,4.728,25822,0
2011-01-07,4.7079,4.728,4.6949,4.6949,13808,0
2011-01-10,4.6484,4.7015,4.6351,4.6614,22349,0
2011-01-11,4.6949,4.7015,4.6682,4.6815,17501,0
2011-01-12,4.6747,4.728,4.6747,4.6949,19782,0
2011-01-13,4.6949,4.7079,4.6949,4.6949,20146,0
2011-01-14,4.7015,4.7409,4.6747,4.7409,27498,0
2011-01-18,4.7213,4.7477,4.6949,4.7147,29557,0
2011-01-19,4.728,4.7544,4.655,4.6747,21542,0
2011-01-20,4.6682,4.6815,4.6614,4.6815,7164,0
2011-01-21,4.6815,4.7147,4.6747,4.7015,10656,0
2011-01-24,4.7015,4.728,4.6949,4.6949,19910,0
2011-01-25,4.7015,4.7147,4.6484,4.7079,120868,0
2011-01-26,4.7213,4.7544,4.7079,4.7544,29703,0
2011-01-27,4.7677,4.7677,4.7015,4.7477,27656,0
2011-01-28,4.7409,4.7409,4.6614,4.6747,50672,0
2011-01-31,4.6682,4.6815,4.655,4.6682,24413,0
2011-02-01,4.6614,4.6949,4.655,4.6949,24151,0
2011-02-02,4.655,4.7677,4.655,4.7677,58649,0
2011-02-03,4.7544,4.854,4.7079,4.8404,130118,0
2011-02-04,4.8009,4.9733,4.7942,4.9602,98423,0
2011-02-07,4.9398,5.0064,4.9398,4.9733,32601,0
2011-02-08,4.9602,5.0528,4.9602,5.0064,36877,0
2011-02-09,5.0064,5.0064,4.9398,4.9733,13670,0
2011-02-10,4.887,5.1058,4.887,4.9733,37187,0
2011-02-11,4.9733,4.9864,4.9398,4.9733,21490,0
2011-02-14,4.98,5.0263,4.9733,5.0263,36135,0
2011-02-15,4.98,4.9998,4.9733,4.98,19480,0
2011-02-16,4.9733,5.013,4.9733,4.98,13647,0
2011-02-18,4.98,5.066,4.98,4.993,18971,0
2011-02-22,5.0794,5.0861,4.8738,4.9998,47378,0
2011-02-23,4.9733,5.0991,4.9333,5.0861,104617,0
2011-02-24,5.0462,5.1524,5.0395,5.0395,60203,0
2011-02-25,5.0462,5.066,4.9864,5.0528,11169,0
2011-02-28,5.0861,5.3048,5.0462,5.2452,233652,0
2011-03-01,5.1787,5.2452,5.1258,5.2119,243879,0
2011-03-02,5.2253,5.3381,5.2119,5.3381,172657,0
2011-03-03,5.3381,5.4903,5.3381,5.4243,447977,0
2011-03-04,5.013,5.0328,4.781,4.9333,339667,0
2011-03-07,4.9669,4.9864,4.8672,4.8805,87880,0
2011-03-08,4.8938,4.9002,4.8605,4.8805,123505,0
2011-03-09,4.8142,4.8738,4.8142,4.8206,85031,0
2011-03-10,4.8472,4.9002,4.8142,4.8272,143251,0
2011-03-11,4.8206,4.8605,4.8142,4.854,52726,0
2011-03-14,4.7942,4.8472,4.7942,4.8272,67065,0
2011-03-15,4.7744,4.854,4.7477,4.8009,70115,0
2011-03-16,4.8009,4.8272,4.7544,4.8142,186492,0
2011-03-17,4.834,4.834,4.7544,4.7744,31640,0
2011-03-18,4.7677,4.8009,4.7345,4.7744,83408,0
2011-03-21,4.7477,4.9202,4.7477,4.9135,172148,0
2011-03-22,4.8805,4.9998,4.8805,4.9268,93231,0
2011-03-23,4.9069,4.9135,4.781,4.8805,105444,0
2011-03-24,4.8805,4.9669,4.854,4.9268,94859,0
2011-03-25,4.9202,4.9733,4.9135,4.9602,80692,0
2011-03-28,4.9202,5.0064,4.9202,4.9669,137217,0
2011-03-29,4.993,5.0195,4.9533,4.9733,72179,0
2011-03-30,4.9864,5.0528,4.98,5.0328,140834,0
2011-03-31,5.0263,5.0991,5.0263,5.0991,90037,0
2011-04-01,5.0794,5.139,5.0528,5.0726,97620,0
2011-04-04,5.0395,5.1591,5.0395,5.1324,177515,0
2011-04-05,5.139,5.1457,5.1125,5.1457,41550,0
2011-04-06,5.1058,5.119,5.0328,5.0594,182513,0
2011-04-07,5.0594,5.1058,4.9998,5.0528,137679,0
2011-04-08,5.0263,5.0263,4.9202,4.9465,212040,0
2011-04-11,4.9669,4.993,4.9135,4.9202,132063,0
2011-04-12,4.9135,4.9533,4.8404,4.8472,102803,0
2011-04-13,4.9069,4.9135,4.8605,4.9002,48430,0
2011-04-14,4.8805,4.9333,4.8605,4.9333,108819,0
2011-04-15,5.0195,5.0195,4.9533,4.9669,167084,0
2011-04-18,4.9733,4.9733,4.9268,4.9465,71705,0
2011-04-19,4.9465,4.9465,4.9069,4.9333,135152,0
2011-04-20,4.9465,5.0195,4.9465,5.013,146496,0
2011-04-21,5.0861,5.0861,4.9069,4.9533,162317,0
2011-04-25,4.9135,4.9202,4.8206,4.854,256487,0
2011-04-26,4.854,4.8805,4.7942,4.8605,228508,0
2011-04-27,4.8272,4.8605,4.8076,4.8605,160501,0
2011-04-28,4.8738,4.887,4.8206,4.8738,128934,0
2011-04-29,4.887,4.9002,4.8672,4.8938,37946,0
2011-05-02,4.9069,4.9333,4.9069,4.9202,103102,0
2011-05-03,4.8938,4.9069,4.8738,4.9069,41324,0
2011-05-04,4.8938,4.9069,4.8672,4.8938,44167,0
2011-05-05,4.8672,4.9733,4.8672,4.9202,51526,0
2011-05-06,4.9669,4.9669,4.9002,4.9069,21398,0
2011-05-09,4.9398,4.9533,4.9002,4.9533,65195,0
2011-05-10,4.9733,4.98,4.9202,4.98,61305,0
2011-05-11,4.9864,4.9998,4.9333,4.9533,75670,0
2011-05-12,4.9398,4.9864,4.9333,4.9864,37605,0
2011-05-13,4.9864,5.0064,4.9533,4.98,37249,0
2011-05-16,4.9733,5.013,4.9733,4.98,25447,0
2011-05-17,4.9733,4.993,4.9465,4.993,54989,0
2011-05-18,4.98,5.0328,4.98,5.0263,66347,0
2011-05-19,5.066,5.066,5.0195,5.0594,60960,0
2011-05-20,5.0462,5.0594,5.0064,5.0328,39953,0
2011-05-23,5.0195,5.0195,4.98,4.993,19071,0
2011-05-24,4.9998,5.0064,4.993,4.993,20241,0
2011-05-25,4.993,5.013,4.993,5.013,48389,0
2011-05-26,5.0263,5.0395,4.993,5.0395,32465,0
2011-05-27,5.0528,5.0861,5.0395,5.0395,32200,0
2011-05-31,5.0726,5.1058,5.066,5.1058,66068,0
2011-06-01,5.0726,5.0861,5.0395,5.0395,52067,0
2011-06-02,5.0726,5.0726,5.0263,5.0328,63224,0
2011-06-03,4.9669,5.0395,4.9669,5.0064,46599,0
2011-06-06,5.0064,5.0395,4.9602,4.9998,41319,0
2011-06-07,4.993,5.013,4.9669,5.013,126726,0
2011-06-08,4.9864,5.0462,4.9733,5.0263,50293,0
2011-06-09,5.0328,5.0528,5.0195,5.0528,48982,0
2011-06-10,5.0462,5.066,4.9268,4.9398,43842,0
2011-06-13,4.9268,4.9733,4.8938,4.9202,22072,0
2011-06-14,4.9398,4.9864,4.9268,4.98,18315,0
2011-06-15,4.9202,4.9669,4.887,4.9202,35221,0
2011-06-16,4.9268,4.9669,4.9202,4.9533,9716,0
2011-06-17,4.9533,5.0726,4.9268,4.9669,24517,0
2011-06-20,4.9733,4.98,4.9602,4.9669,15220,0
2011-06-21,4.9602,5.013,4.9602,4.9733,72443,0
2011-06-22,4.9733,5.0064,4.9533,4.993,74290,0
2011-06-23,4.98,4.9998,4.8938,4.9465,25577,0
2011-06-24,4.9398,4.98,4.9333,4.9465,6296,0
2011-06-27,4.9465,5.013,4.9465,4.9998,12531,0
2011-06-28,5.0195,5.0462,5.013,5.0395,15665,0
2011-06-29,5.0462,5.0794,5.0462,5.0794,16998,0
2011-06-30,5.0726,5.1258,5.0395,5.1258,16426,0
2011-07-01,5.1258,5.1591,5.1258,5.139,48691,0
2011-07-05,5.1324,5.1985,5.1258,5.192,41504,0
2011-07-06,5.1457,5.2052,5.1457,5.192,14371,0
2011-07-07,5.1985,5.2387,5.1985,5.2253,17031,0
2011-07-08,5.2119,5.2184,5.1591,5.2052,25294,0
2011-07-11,5.192,5.192,5.0991,5.1655,46414,0
2011-07-12,5.1524,5.1985,5.1524,5.1852,40570,0
2011-07-13,5.1787,5.2387,5.1787,5.1985,30889,0
2011-07-14,5.2052,5.2052,5.1591,5.1591,11380,0
2011-07-15,5.1722,5.1722,5.119,5.1457,9439,0
2011-07-18,5.1258,5.1258,5.0395,5.0861,20291,0
2011-07-19,5.0726,5.1058,5.0726,5.0794,16273,0
2011-07-20,5.0861,5.1125,5.0861,5.0991,12340,0
2011-07-21,5.0926,5.192,5.0926,5.1787,21219,0
2011-07-22,5.1787,5.1852,5.1591,5.1591,23275,0
2011-07-25,5.1125,5.1722,5.0926,5.139,10956,0
2011-07-26,5.0991,5.1058,5.0726,5.0794,37897,0
2011-07-27,5.066,5.066,4.9333,4.9733,18017,0
2011-07-28,4.8605,4.9398,4.8605,4.9135,21010,0
2011-07-29,4.9202,4.98,4.9135,4.98,14205,0
2011-08-01,4.9864,5.0195,4.7677,4.8605,106826,0
2011-08-02,4.8605,4.8605,4.7609,4.781,61366,0
2011-08-03,4.7875,4.7875,4.6484,4.7677,67570,0
2011-08-04,4.728,4.7544,4.3829,4.5953,146307,0
2011-08-05,4.6217,4.6614,4.3632,4.5491,107045,0
2011-08-08,4.5155,4.5155,4.3301,4.3301,124210,0
2011-08-09,4.3367,4.489,4.3102,4.489,91314,0
2011-08-10,4.3696,4.4363,4.3432,4.3632,35049,0
2011-08-11,4.4096,4.5091,4.3234,4.5091,126670,0
2011-08-12,4.4694,4.5423,4.4363,4.5289,20408,0
2011-08-15,4.5222,4.5887,4.5222,4.5557,50777,0
2011-08-16,4.5423,4.5817,4.5091,4.5688,44115,0
2011-08-17,4.5887,4.6815,4.5688,4.5953,53292,0
2011-08-18,4.5622,4.5622,4.4229,4.4495,53795,0
2011-08-19,4.4363,4.4363,4.3234,4.3696,116983,0
2011-08-22,4.4161,4.6747,4.3696,4.3829,44784,0
2011-08-23,4.3632,4.4825,4.3632,4.4627,14356,0
2011-08-24,4.4559,4.5423,4.4559,4.5289,15219,0
2011-08-25,4.5622,4.5622,4.4957,4.4957,53446,0
2011-08-26,4.4363,4.5557,4.4229,4.5024,16509,0
2011-08-29,4.5887,4.6614,4.5887,4.6614,51083,0
2011-08-30,4.6351,4.6881,4.6284,4.6881,20608,0
2011-08-31,4.6815,4.728,4.6614,4.6949,38678,0
2011-09-01,4.6949,4.728,4.6614,4.6614,35817,0
2011-09-02,4.5817,4.6416,4.5753,4.6151,65230,0
2011-09-06,4.5091,4.5622,4.4694,4.5491,37942,0
2011-09-07,4.5817,4.6351,4.5817,4.6351,37734,0
2011-09-08,4.6217,4.6614,4.5491,4.6284,4653,0
2011-09-09,4.5222,4.5753,4.4957,4.5222,34059,0
2011-09-12,4.4694,4.6019,4.4429,4.5024,42300,0
2011-09-13,4.4825,4.5024,4.4096,4.4957,18962,0
2011-09-14,4.4559,4.5688,4.4559,4.5423,13496,0
2011-09-15,4.5356,4.6019,4.5289,4.5953,16354,0
2011-09-16,4.6351,4.6682,4.5817,4.5953,23426,0
2011-09-19,4.5887,4.5953,4.5155,4.5953,18291,0
2011-09-20,4.5887,4.6151,4.5622,4.5953,19792,0
2011-09-21,4.5753,4.5753,4.5024,4.5024,11073,0
2011-09-22,4.4161,4.4559,4.2902,4.3432,42381,0
2011-09-23,4.3367,4.4229,4.3367,4.4096,99782,0
2011-09-26,4.403,4.4559,4.3696,4.4495,34691,0
2011-09-27,4.5024,4.6019,4.5024,4.5423,72220,0
2011-09-28,4.5356,4.5356,4.4495,4.4495,35098,0
2011-09-29,4.4825,4.5024,4.4161,4.4825,36751,0
2011-09-30,4.5091,4.5091,4.4229,4.4297,18940,0
2011-10-03,4.3432,4.3898,4.2968,4.2968,45428,0
2011-10-04,4.2373,4.2439,4.0714,4.2373,36446,0
2011-10-05,4.2705,4.3566,4.2705,4.3566,21400,0
2011-10-06,4.3234,4.4229,4.2636,4.3829,28853,0
2011-10-07,4.3898,4.4096,4.3632,4.3632,11678,0
2011-10-10,4.3965,4.476,4.3632,4.4495,14908,0
2011-10-11,4.4495,4.4957,4.4495,4.4957,33942,0
2011-10-12,4.4957,4.5688,4.4957,4.5557,23417,0
2011-10-13,4.5091,4.5622,4.4957,4.5091,10265,0
2011-10-14,4.5289,4.5887,4.5289,4.5817,12177,0
2011-10-17,4.6085,4.6085,4.5222,4.5423,16416,0
2011-10-18,4.6019,4.6416,4.5024,4.6284,35032,0
2011-10-19,4.6416,4.6416,4.5953,4.6217,4711,0
2011-10-20,4.6151,4.655,4.5356,4.5622,24772,0
2011-10-21,4.5753,4.6416,4.5753,4.5953,23618,0
2011-10-24,4.6217,4.7544,4.5953,4.6351,45866,0
2011-10-25,4.6085,4.6217,4.5753,4.5753,26041,0
2011-10-26,4.5953,4.6416,4.5622,4.6416,18033,0
2011-10-27,4.7942,4.7942,4.7079,4.7677,39441,0
2011-10-28,4.728,4.7609,4.728,4.7544,26682,0
2011-10-31,4.7213,4.7677,4.6815,4.7409,25269,0
2011-11-01,4.6416,4.6949,4.6416,4.655,16921,0
2011-11-02,4.655,4.7079,4.6085,4.6085,26663,0
2011-11-03,4.6614,4.6747,4.6217,4.6284,13357,0
2011-11-04,4.6351,4.6484,4.6019,4.6085,27840,0
2011-11-07,4.5887,4.6416,4.5887,4.6151,18092,0
2011-11-08,4.6416,4.6682,4.6217,4.6484,29006,0
2011-11-09,4.6351,4.6351,4.5688,4.5887,29788,0
2011-11-10,4.6085,4.6085,4.5557,4.5622,55686,0
2011-11-11,4.5817,4.6416,4.5753,4.5817,89317,0
2011-11-14,4.5953,4.5953,4.5289,4.5753,20743,0
2011-11-15,4.5222,4.6151,4.5222,4.6151,82620,0
2011-11-16,4.5887,4.6151,4.5622,4.5688,31445,0
2011-11-17,4.6151,4.6151,4.4825,4.5091,88576,0
2011-11-18,4.5091,4.5222,4.4559,4.476,41831,0
2011-11-21,4.4627,4.4627,4.3632,4.4096,39759,0
2011-11-22,4.4297,4.4495,4.3829,4.3898,45272,0
2011-11-23,4.3965,4.3965,4.3367,4.3632,27864,0
2011-11-25,4.3632,4.3696,4.3432,4.3696,21382,0
2011-11-28,4.4495,4.4694,4.3763,4.3898,69483,0
2011-11-29,4.403,4.4825,4.403,4.4825,36192,0
2011-11-30,4.552,4.5992,4.552,4.5858,76498,0
2011-12-01,4.6085,4.6351,4.5953,4.6019,17181,0
2011-12-02,4.6416,4.6416,4.5491,4.5688,79360,0
2011-12-05,4.6085,4.6351,4.5753,4.5953,72423,0
2011-12-06,4.5753,4.6416,4.5753,4.6351,20897,0
2011-12-07,4.6151,4.6351,4.5953,4.6351,28312,0
2011-12-08,4.6217,4.6217,4.5423,4.5423,35865,0
2011-12-09,4.5688,4.6416,4.5688,4.6085,41550,0
2011-12-12,4.6085,4.6085,4.5222,4.5887,35141,0
2011-12-13,4.6019,4.6217,4.5753,4.5887,97212,0
2011-12-14,4.5356,4.6085,4.5356,4.5622,49171,0
2011-12-15,4.5953,4.6484,4.5688,4.5688,28963,0
2011-12-16,4.5688,4.6284,4.5688,4.5887,9150,0
2011-12-19,4.5953,4.6019,4.5289,4.5289,13491,0
2011-12-20,4.5289,4.6085,4.5289,4.5688,39564,0
2011-12-21,4.5887,4.655,4.5817,4.655,59193,0
2011-12-22,4.6284,4.7079,4.6284,4.7015,83243,0
2011-12-23,4.7015,4.7015,4.6416,4.6949,24384,0
2011-12-27,4.6614,4.7544,4.6614,4.7409,20995,0
2011-12-28,4.7409,4.7409,4.6484,4.6815,33046,0
2011-12-29,4.7079,4.7345,4.6484,4.7345,32875,0
2011-12-30,4.7315,4.745,4.7247,4.7247,34433,0
2012-01-03,4.8009,4.834,4.7477,4.7744,22795,0
2012-01-04,4.7609,4.7744,4.7544,4.7544,13599,0
2012-01-05,4.7544,4.8076,4.7544,4.781,7003,0
2012-01-06,4.7477,4.8206,4.7477,4.8009,13545,0
2012-01-09,4.8009,4.8142,4.7942,4.8009,24526,0
2012-01-10,4.854,4.9398,4.854,4.9202,28962,0
2012-01-11,4.8805,4.9202,4.854,4.8605,27208,0
2012-01-12,4.9135,4.9135,4.8605,4.8605,20403,0
2012-01-13,4.8738,4.8738,4.8272,4.8605,19892,0
2012-01-17,4.8805,4.9069,4.854,4.8805,7049,0
2012-01-18,4.8738,4.9333,4.8672,4.9069,45522,0
2012-01-19,4.9202,4.9333,4.9135,4.9333,52147,0
2012-01-20,4.9202,4.9333,4.9002,4.9202,22746,0
2012-01-23,4.9202,4.9602,4.9069,4.9333,20809,0
2012-01-24,4.9069,4.9533,4.9069,4.9533,32147,0
2012-01-25,4.9268,4.9733,4.9202,4.9733,38952,0
2012-01-26,4.98,5.0195,4.9602,4.9602,15345,0
2012-01-27,4.9465,4.993,4.9202,4.993,20084,0
2012-01-30,4.9202,5.0195,4.9202,4.9733,16284,0
2012-01-31,5.0064,5.0263,4.9333,4.9333,51544,0
2012-02-01,4.9733,5.0263,4.9733,5.0064,44027,0
2012-02-02,5.0064,5.0462,5.0064,5.0263,21133,0
2012-02-03,5.0395,5.139,5.0395,5.119,33361,0
2012-02-06,5.139,5.1655,5.0726,5.1655,28081,0
2012-02-07,5.139,5.1655,5.1258,5.1324,9841,0
2012-02-08,5.139,5.1787,5.139,5.1524,30798,0
2012-02-09,5.1324,5.2253,5.119,5.119,40747,0
2012-02-10,5.0594,5.0991,5.0462,5.0726,36918,0
2012-02-13,5.0328,5.139,5.0328,5.0991,41373,0
2012-02-14,5.0594,5.119,5.0594,5.119,19012,0
2012-02-15,5.139,5.1524,5.0926,5.0991,37463,0
2012-02-16,5.1125,5.1722,5.1125,5.139,49115,0
2012-02-17,5.1524,5.1787,5.1524,5.1787,16989,0
2012-02-21,5.2052,5.2184,5.1722,5.2052,26571,0
2012-02-22,5.1591,5.2052,5.1591,5.1985,13832,0
2012-02-23,5.1722,5.232,5.1722,5.2052,12153,0
2012-02-24,5.1852,5.2253,5.1787,5.192,24486,0
2012-02-27,5.192,5.192,5.1655,5.1852,20524,0
2012-02-28,5.2052,5.2052,5.1787,5.2052,22124,0
2012-02-29,5.1901,5.2237,5.1562,5.1696,25404,0
2012-03-01,5.192,5.2184,5.1787,5.1985,16747,0
2012-03-02,5.1722,5.2184,5.1324,5.1722,34882,0
2012-03-05,5.1722,5.2119,5.1457,5.2052,86014,0
2012-03-06,5.1787,5.2119,5.1591,5.1591,55142,0
2012-03-07,5.192,5.192,5.1591,5.1655,28981,0
2012-03-08,5.1852,5.2452,5.1852,5.2387,39101,0
2012-03-09,5.2717,5.3181,5.265,5.3048,40379,0
2012-03-12,5.3114,5.3445,5.3048,5.3181,36086,0
2012-03-13,5.3579,5.3711,5.3181,5.3711,85588,0
2012-03-14,5.3845,5.3911,5.3381,5.3579,32371,0
2012-03-15,5.3314,5.3845,5.3314,5.3644,39882,0
2012-03-16,5.3445,5.3911,5.3445,5.3579,35733,0
2012-03-19,5.4041,5.4041,5.3644,5.3976,17087,0
2012-03-20,5.3711,5.3845,5.3579,5.3711,14594,0
2012-03-21,5.3711,5.3845,5.3314,5.3845,29901,0
2012-03-22,5.3248,5.3644,5.3181,5.3512,18232,0
2012-03-23,5.3711,5.3976,5.3445,5.3976,17720,0
2012-03-26,5.3976,5.4903,5.3976,5.4837,33707,0
2012-03-27,5.4706,5.4971,5.4639,5.4837,16408,0
2012-03-28,5.4837,5.4837,5.3976,5.4706,33239,0
2012-03-29,5.4441,5.4837,5.3976,5.4837,48994,0
2012-03-30,5.4985,5.5258,5.4782,5.5188,29448,0
2012-04-02,5.5369,5.5965,5.5171,5.5965,28074,0
2012-04-03,5.5765,5.5832,5.5236,5.5832,44058,0
2012-04-04,5.5301,5.5369,5.4903,5.5038,31253,0
2012-04-05,5.4903,5.5236,5.4574,5.4903,22907,0
2012-04-09,5.4639,5.5635,5.4574,5.5437,28748,0
2012-04-10,5.5171,5.5437,5.4107,5.4506,24446,0
2012-04-11,5.5171,5.5171,5.4441,5.4706,85872,0
2012-04-12,5.4771,5.5236,5.4771,5.5236,38318,0
2012-04-13,5.5104,5.5104,5.4574,5.4771,11289,0
2012-04-16,5.4639,5.5171,5.4309,5.5104,38090,0
2012-04-17,5.5301,5.6629,5.5301,5.6362,40793,0
2012-04-18,5.6231,5.6362,5.6032,5.6099,54868,0
2012-04-19,5.6032,5.6562,5.5897,5.6166,83907,0
2012-04-20,5.6166,5.6362,5.5897,5.6099,23800,0
2012-04-23,5.5699,5.6231,5.5502,5.6231,29759,0
2012-04-24,5.6032,5.6032,5.5301,5.5502,72274,0
2012-04-25,5.6496,5.6696,5.5699,5.5765,77710,0
2012-04-26,5.5437,5.6562,5.5437,5.5832,98655,0
2012-04-27,5.6231,5.6231,5.5832,5.6166,37789,0
2012-04-30,5.6207,5.6548,5.6071,5.6342,47025,0
2012-05-01,5.6362,5.7293,5.6362,5.6629,38233,0
2012-05-02,5.6099,5.696,5.6099,5.6296,58462,0
2012-05-03,5.7003,5.7003,5.64,5.66,60091,0
2012-05-04,5.6166,5.6362,5.5765,5.5965,65925,0
2012-05-07,5.6032,5.6099,5.5765,5.5965,16152,0
2012-05-08,5.5765,5.5765,5.5104,5.5502,34459,0
2012-05-09,5.5258,5.5593,5.5123,5.539,53770,0
2012-05-10,5.5457,5.5794,5.5457,5.5593,7109,0
2012-05-11,5.5699,5.5699,5.5104,5.5301,22134,0
2012-05-14,5.5369,5.5369,5.4771,5.4971,28574,0
2012-05-15,5.4574,5.5965,5.4243,5.4506,48844,0
2012-05-16,5.4639,5.4971,5.4506,5.4706,42235,0
2012-05-17,5.4639,5.4639,5.3911,5.4175,44776,0
2012-05-18,5.4243,5.4243,5.3248,5.3445,52524,0
2012-05-21,5.3512,5.3512,5.3114,5.3381,34763,0
2012-05-22,5.3445,5.3777,5.3381,5.3445,67600,0
2012-05-23,5.3445,5.3711,5.2452,5.3181,147064,0
2012-05-24,5.3114,5.3445,5.2979,5.3314,58713,0
2012-05-25,5.311,5.4114,5.311,5.3713,52990,0
2012-05-29,5.3777,5.4243,5.3512,5.4175,31124,0
2012-05-30,5.3644,5.3777,5.3248,5.3512,48279,0
2012-05-31,5.3424,5.3559,5.3086,5.3356,28166,0
2012-06-01,5.3243,5.3243,5.2102,5.237,60975,0
2012-06-04,5.2387,5.2452,5.1787,5.2253,37148,0
2012-06-05,5.217,5.2571,5.1969,5.2237,54792,0
2012-06-06,5.2571,5.311,5.2438,5.311,43730,0
2012-06-07,5.3177,5.3377,5.2704,5.2972,67344,0
2012-06-08,5.3042,5.3377,5.2972,5.3377,32101,0
2012-06-11,5.3645,5.3645,5.311,5.311,45015,0
2012-06-12,5.3042,5.3579,5.2638,5.3579,13832,0
2012-06-13,5.3177,5.3579,5.2972,5.3177,34658,0
2012-06-14,5.3312,5.4114,5.3312,5.3846,27678,0
2012-06-15,5.3713,5.4453,5.3713,5.4453,13179,0
2012-06-18,5.4181,5.5056,5.4181,5.4453,56684,0
2012-06-19,5.492,5.5524,5.4653,5.4786,51227,0
2012-06-20,5.4586,5.4853,5.4386,5.4786,24841,0
2012-06-21,5.5123,5.5258,5.4386,5.4386,9833,0
2012-06-22,5.4114,5.5123,5.4114,5.4786,14650,0
2012-06-25,5.4786,5.4853,5.4249,5.4586,66139,0
2012-06-26,5.4453,5.4853,5.4181,5.4586,20959,0
2012-06-27,5.4653,5.5728,5.4653,5.5123,21219,0
2012-06-28,5.5123,5.5794,5.4519,5.5258,29252,0
2012-06-29,5.5665,5.6885,5.5665,5.6411,21957,0
2012-07-02,5.5996,5.6867,5.5996,5.6732,13456,0
2012-07-03,5.6867,5.7203,5.6533,5.7203,7838,0
2012-07-05,5.6867,5.7203,5.64,5.7138,52565,0
2012-07-06,5.7003,5.7203,5.6533,5.7003,60647,0
2012-07-09,5.7138,5.7269,5.6194,5.6934,19493,0
2012-07-10,5.707,5.7138,5.6533,5.7003,40007,0
2012-07-11,5.6732,5.6934,5.64,5.6934,17672,0
2012-07-12,5.6466,5.7203,5.64,5.6934,21282,0
2012-07-13,5.707,5.7203,5.6867,5.707,27235,0
2012-07-16,5.7138,5.7203,5.6934,5.7203,23085,0
2012-07-17,5.7203,5.7808,5.7138,5.7808,22839,0
2012-07-18,5.8042,5.8175,5.709,5.7631,11939,0
2012-07-19,5.7942,5.801,5.7741,5.801,22622,0
2012-07-20,5.8144,5.8144,5.707,5.7675,34665,0
2012-07-23,5.7003,5.7003,5.6129,5.6533,39595,0
2012-07-24,5.6548,5.6683,5.5801,5.6139,21837,0
2012-07-25,5.64,5.64,5.5794,5.5794,11977,0
2012-07-26,5.6129,5.64,5.5861,5.5928,25713,0
2012-07-27,5.6533,5.7269,5.5996,5.7203,47745,0
2012-07-30,5.7406,5.7406,5.64,5.6867,23281,0
2012-07-31,5.7021,5.7021,5.6342,5.6616,10648,0
2012-08-01,5.7003,5.7203,5.6732,5.707,32949,0
2012-08-02,5.6885,5.6885,5.6071,5.6207,10647,0
2012-08-03,5.64,5.7003,5.64,5.6533,32218,0
2012-08-06,5.6867,5.7138,5.6533,5.7003,47347,0
2012-08-07,5.7203,5.7541,5.7138,5.7406,52631,0
2012-08-08,5.7472,5.7472,5.7138,5.7338,23618,0
2012-08-09,5.7541,5.801,5.707,5.7203,58270,0
2012-08-10,5.7338,5.7608,5.707,5.7608,19379,0
2012-08-13,5.7608,5.7608,5.7138,5.7406,29956,0
2012-08-14,5.7472,5.7472,5.7269,5.7269,14236,0
2012-08-15,5.7541,5.7541,5.7203,5.7338,18580,0
2012-08-16,5.7541,5.7942,5.7203,5.7675,85927,0
2012-08-17,5.868,5.868,5.7541,5.7675,31895,0
2012-08-20,5.7541,5.7741,5.7338,5.7741,40603,0
2012-08-21,5.7608,5.7808,5.7472,5.7608,67587,0
2012-08-22,5.7741,5.8077,5.7338,5.801,48267,0
2012-08-23,5.7942,5.8278,5.7406,5.8077,19741,0
2012-08-24,5.8042,5.906,5.7836,5.838,38135,0
2012-08-27,5.8816,5.8949,5.8479,5.8546,16678,0
2012-08-28,5.8413,5.9016,5.8413,5.8816,60479,0
2012-08-29,5.868,5.9553,5.8413,5.915,37476,0
2012-08-30,5.9082,5.9823,5.8479,5.8949,40542,0
2012-08-31,5.967,5.9737,5.8652,5.8854,30192,0
2012-09-04,5.9329,6.0417,5.8992,5.9329,34839,0
2012-09-05,6.0009,6.0076,5.9262,5.9601,24657,0
2012-09-06,5.9737,6.2317,5.9737,6.0687,59587,0
2012-09-07,6.123,6.123,5.9805,6.0282,47474,0
2012-09-10,5.9942,6.1095,5.9942,6.0076,19797,0
2012-09-11,6.0619,6.1366,6.0349,6.1366,86003,0
2012-09-12,6.2045,6.2317,6.1028,6.123,89919,0
2012-09-13,6.123,6.2453,6.1095,6.1637,34671,0
2012-09-14,6.1977,6.2045,6.123,6.123,34463,0
2012-09-17,6.123,6.1842,6.123,6.1298,27252,0
2012-09-18,6.1707,6.1776,6.1163,6.1436,36028,0
2012-09-19,6.1776,6.1977,6.123,6.1436,50752,0
2012-09-20,6.1776,6.1911,6.1095,6.1298,62362,0
2012-09-21,6.1842,6.1842,6.1028,6.1503,152692,0
2012-09-24,6.1436,6.2114,6.1163,6.1366,98177,0
2012-09-25,6.1707,6.2045,6.1298,6.1503,34132,0
2012-09-26,6.1977,6.2114,6.123,6.1366,57735,0
2012-09-27,6.1776,6.2045,6.1637,6.1977,12354,0
2012-09-28,6.1842,6.2045,6.1707,6.1776,7518,0
2012-10-01,6.2385,6.2385,6.1707,6.2045,57534,0
2012-10-02,6.2182,6.2724,6.1842,6.2317,32793,0
2012-10-03,6.2724,6.2724,6.2453,6.2587,22546,0
2012-10-04,6.252,6.3675,6.2453,6.3675,82591,0
2012-10-05,6.381,6.3948,6.3402,6.3742,89594,0
2012-10-08,6.3198,6.381,6.3129,6.381,23978,0
2012-10-09,6.354,6.354,6.252,6.3336,71097,0
2012-10-10,6.2996,6.3336,6.2656,6.3062,14211,0
2012-10-11,6.2996,6.3742,6.2317,6.3267,25668,0
2012-10-12,6.3267,6.3336,6.2724,6.2927,31168,0
2012-10-15,6.2927,6.2927,6.2317,6.2724,30172,0
2012-10-16,6.2724,6.3607,6.2587,6.3402,56995,0
2012-10-17,6.3198,6.354,6.3129,6.3471,6178,0
2012-10-18,6.3336,6.3948,6.3336,6.381,78367,0
2012-10-19,6.4015,6.4083,6.3402,6.3607,136761,0
2012-10-22,6.381,6.381,6.3336,6.3675,91241,0
2012-10-23,6.3336,6.381,6.2724,6.3471,44685,0
2012-10-24,6.3402,6.3402,6.2996,6.3198,23035,0
2012-10-25,6.3336,6.4015,6.3336,6.381,73593,0
2012-10-26,6.4015,6.4083,6.3607,6.4083,49628,0
2012-10-31,6.381,6.3948,6.2996,6.2996,64243,0
2012-11-01,6.3471,6.4015,6.2861,6.3948,124385,0
2012-11-02,6.4015,6.4015,6.3742,6.3879,29401,0
2012-11-05,6.3948,6.3948,6.3336,6.3879,66506,0
2012-11-06,6.381,6.4015,6.3607,6.3948,24739,0
2012-11-07,6.3471,6.3742,6.2045,6.354,52340,0
2012-11-08,6.354,6.354,6.2724,6.2724,11275,0
2012-11-09,6.2587,6.354,6.1436,6.2385,30593,0
2012-11-12,6.252,6.3129,6.2114,6.2996,27162,0
2012-11-13,6.2724,6.2996,6.2251,6.2385,31074,0
2012-11-14,6.2114,6.2453,6.1436,6.1436,32673,0
2012-11-15,6.1163,6.1298,5.7904,5.9396,67097,0
2012-11-16,5.9193,6.0349,5.8244,6.0076,19445,0
2012-11-19,6.1095,6.1298,5.9737,6.096,15866,0
2012-11-20,6.123,6.2182,6.1095,6.2045,35587,0
2012-11-21,6.2114,6.2114,6.1436,6.1842,21388,0
2012-11-23,6.1911,6.1977,6.1911,6.1977,294,0
2012-11-26,6.1707,6.2182,6.1637,6.1977,30476,0
2012-11-27,6.1707,6.3675,6.1637,6.2317,45230,0
2012-11-28,6.1842,6.2587,6.1637,6.2587,30485,0
2012-11-29,6.2587,6.2724,6.2385,6.2385,37175,0
2012-11-30,6.2385,6.2656,6.1637,6.1911,36939,0
2012-12-03,6.2182,6.3471,6.2182,6.3267,182118,0
2012-12-04,6.3607,6.3948,6.2996,6.3267,51061,0
2012-12-05,6.381,6.3879,6.3129,6.3129,47159,0
2012-12-06,6.3129,6.3402,6.2791,6.2996,49110,0
2012-12-07,6.3336,6.3607,6.2927,6.3471,23397,0
2012-12-10,6.3607,6.3948,6.2656,6.3267,119410,0
2012-12-11,6.3129,6.5304,6.3129,6.4151,93537,0
2012-12-12,6.3848,6.5727,6.2346,6.4976,167654,0
2012-12-13,6.4976,6.5051,6.4075,6.4075,32384,0
2012-12-14,6.3924,6.4075,6.2496,6.3473,63726,0
2012-12-17,6.3249,6.4525,6.3249,6.4301,70476,0
2012-12-18,6.3848,6.46,6.3697,6.4525,27319,0
2012-12-19,6.5201,6.5201,6.4301,6.4752,50762,0
2012-12-20,6.6028,6.6327,6.4976,6.5426,96679,0
2012-12-21,6.5275,6.5954,6.4827,6.5954,159464,0
2012-12-24,6.5727,6.8055,6.5577,6.6553,76316,0
2012-12-26,6.6103,6.6854,6.5577,6.5803,35728,0
2012-12-27,6.5426,6.5653,6.4151,6.4525,16563,0
2012-12-28,6.4676,6.4976,6.4075,6.4226,14717,0
2012-12-31,6.4,6.4752,6.2648,6.4752,72479,0
2013-01-02,6.5727,6.5727,6.4827,6.5351,24401,0
2013-01-03,6.5351,6.5803,6.4676,6.5351,33159,0
2013-01-04,6.4827,6.5653,6.3697,6.5426,36381,0
2013-01-07,6.5426,6.5878,6.5126,6.5275,50764,0
2013-01-08,6.4976,6.5577,6.4151,6.5126,26188,0
2013-01-09,6.5577,6.6028,6.5201,6.5954,34042,0
2013-01-10,6.6028,6.6402,6.5878,6.6402,42769,0
2013-01-11,6.6402,6.8281,6.6253,6.7905,55375,0
2013-01-14,6.7905,6.7905,6.6553,6.723,29568,0
2013-01-15,6.7005,6.7531,6.6854,6.7156,24297,0
2013-01-16,6.7457,6.768,6.7081,6.7606,73760,0
2013-01-17,6.813,6.813,6.7606,6.7981,20245,0
2013-01-18,6.768,6.7755,6.6929,6.7081,66506,0
2013-01-22,6.723,6.8055,6.7156,6.8055,23820,0
2013-01-23,6.858,6.8957,6.7905,6.8808,59908,0
2013-01-24,6.9031,6.9333,6.8882,6.9333,23760,0
2013-01-25,6.9784,7.0007,6.9558,7.0007,14992,0
2013-01-28,6.9558,6.9558,6.7981,6.8808,53006,0
2013-01-29,6.8957,6.9031,6.858,6.8657,22813,0
2013-01-30,6.8882,6.9255,6.8431,6.9255,31650,0
2013-01-31,6.8882,6.9407,6.8882,6.9031,14282,0
2013-02-01,6.8431,6.918,6.8431,6.9106,39388,0
2013-02-04,6.9031,6.9031,6.8506,6.8506,15292,0
2013-02-05,6.8882,6.9709,6.8431,6.8732,41862,0
2013-02-06,6.858,6.9483,6.858,6.9255,33743,0
2013-02-07,6.8882,6.918,6.858,6.8732,15597,0
2013-02-08,6.8657,6.9709,6.8657,6.9709,32435,0
2013-02-11,7.0007,7.0007,6.9558,7.0007,36983,0
2013-02-12,6.9784,7.0608,6.9106,6.9933,31913,0
2013-02-13,6.9933,7.0233,6.9784,6.9859,15923,0
2013-02-14,6.9483,7.0381,6.9483,7.0158,35524,0
2013-02-15,7.0158,7.0608,6.9859,7.0608,43135,0
2013-02-19,7.0608,7.0759,7.0457,7.0759,25440,0
2013-02-20,7.0835,7.1136,7.0308,7.0759,33159,0
2013-02-21,7.0911,7.0986,6.9558,6.9709,38611,0
2013-02-22,6.9709,7.0684,6.9709,7.0684,64469,0
2013-02-25,7.0684,7.0759,7.0158,7.0533,39699,0
2013-02-26,7.0158,7.0233,6.8882,6.918,50480,0
2013-02-27,6.9031,7.0457,6.8957,6.9255,37313,0
2013-02-28,6.918,7.0457,6.768,6.9933,49725,0
2013-03-01,6.9255,7.0308,6.8957,7.0233,30586,0
2013-03-04,7.0083,7.0457,6.9634,7.0381,24493,0
2013-03-05,7.0457,7.0533,7.0308,7.0533,59160,0
2013-03-06,7.0457,7.0986,7.0233,7.0986,41002,0
2013-03-07,7.0835,7.1435,7.0608,7.1435,43580,0
2013-03-08,7.1136,7.1812,7.0608,7.0986,74187,0
2013-03-11,7.1285,7.1812,7.1211,7.1812,30743,0
2013-03-12,7.2421,7.2421,7.1431,7.2114,26220,0
2013-03-13,7.2571,7.2571,7.2267,7.2571,19761,0
2013-03-14,7.2495,7.2647,7.2344,7.2571,37733,0
2013-03-15,7.2571,7.2799,7.2421,7.2647,25785,0
2013-03-18,7.2647,7.2723,7.2114,7.2191,22930,0
2013-03-19,7.2344,7.2647,7.1204,7.1734,23062,0
2013-03-20,7.2421,7.2723,7.2114,7.2647,10485,0
2013-03-21,7.2875,7.2875,7.2495,7.2723,31187,0
2013-03-22,7.2723,7.3482,7.2647,7.3482,57504,0
2013-03-25,7.3178,7.5,7.3178,7.4318,26096,0
2013-03-26,7.4393,7.5152,7.4393,7.5076,54162,0
2013-03-27,7.4698,7.5303,7.4318,7.5,74405,0
2013-03-28,7.5,7.5758,7.4544,7.553,42722,0
2013-04-01,7.5,7.553,7.4849,7.553,17619,0
2013-04-02,7.6138,7.834,7.6138,7.8264,50421,0
2013-04-03,7.6669,7.8112,7.6517,7.7505,50140,0
2013-04-04,7.6822,7.6822,7.5228,7.6063,60994,0
2013-04-05,7.5758,7.7048,7.4393,7.6898,58890,0
2013-04-08,7.6746,7.7048,7.5076,7.6594,26835,0
2013-04-09,7.5911,7.6366,7.5834,7.5911,34568,0
2013-04-10,7.5911,7.6669,7.5834,7.6517,46234,0
2013-04-11,7.6138,7.7429,7.6138,7.7429,66421,0
2013-04-12,7.72,7.72,7.5834,7.629,30842,0
2013-04-15,7.629,7.7352,7.5834,7.5834,44022,0
2013-04-16,7.6063,7.6822,7.5379,7.629,50772,0
2013-04-17,7.6746,7.7352,7.5379,7.7352,30029,0
2013-04-18,7.7429,7.7429,7.629,7.6746,59447,0
2013-04-19,7.6366,7.7429,7.6366,7.7352,18869,0
2013-04-22,7.7808,7.8188,7.7276,7.8188,21758,0
2013-04-23,7.8719,7.9327,7.7581,7.7808,26246,0
2013-04-24,7.7657,7.7961,7.5987,7.7048,19527,0
2013-04-25,7.72,7.72,7.629,7.6822,25381,0
2013-04-26,7.6517,7.6594,7.6138,7.6138,11341,0
2013-04-29,7.5987,7.7048,7.5911,7.6517,38765,0
2013-04-30,7.6898,7.7048,7.6441,7.7048,35945,0
2013-05-01,7.6973,7.7048,7.6214,7.7048,33969,0
2013-05-02,7.7048,7.7048,7.629,7.6973,26819,0
2013-05-03,7.7048,7.8796,7.7048,7.8796,135423,0
2013-05-06,7.9179,7.9179,7.7429,7.834,29978,0
2013-05-07,7.8112,7.9179,7.7733,7.9179,31742,0
2013-05-08,7.8112,7.8944,7.7276,7.8796,56339,0
2013-05-09,7.8568,7.8568,7.834,7.849,21860,0
2013-05-10,7.8415,7.8568,7.8264,7.8264,15863,0
2013-05-13,7.8415,7.9476,7.8264,7.9476,37591,0
2013-05-14,7.9103,8.1142,7.9103,8.1065,42360,0
2013-05-15,8.0461,8.183,8.0318,8.183,38533,0
2013-05-16,8.1379,8.1907,8.1379,8.1907,26620,0
2013-05-17,8.1677,8.2135,8.1227,8.2135,28293,0
2013-05-20,8.2441,8.8136,8.2441,8.5933,148829,0
2013-05-21,8.3505,8.4411,8.1907,8.4262,78830,0
2013-05-22,8.4862,8.5032,8.2663,8.2663,47145,0
2013-05-23,8.2441,8.4182,8.16,8.3873,101074,0
2013-05-24,8.3042,8.3725,8.2824,8.3584,42200,0
2013-05-28,8.3584,8.5628,8.3584,8.5325,122367,0
2013-05-29,8.5459,8.5459,8.2739,8.4182,46361,0
2013-05-30,8.4411,8.4632,8.2289,8.2739,132176,0
2013-05-31,8.2068,8.2526,7.9742,7.9973,143265,0
2013-06-03,7.9254,7.9931,7.6214,7.6669,129669,0
2013-06-04,7.7429,7.8944,7.6669,7.7352,141544,0
2013-06-05,7.7124,7.8415,7.6594,7.8188,104205,0
2013-06-06,7.8568,7.8796,7.7048,7.7581,108969,0
2013-06-07,7.8415,7.9707,7.7429,7.7733,56660,0
2013-06-10,7.8568,7.9707,7.8568,7.9707,68096,0
2013-06-11,7.9254,7.9327,7.8568,7.8872,44456,0
2013-06-12,7.9717,8.025,7.8488,7.994,100604,0
2013-06-13,7.5884,7.6036,7.5115,7.5806,136805,0
2013-06-14,7.6342,7.7415,7.6113,7.6418,111651,0
2013-06-17,7.7263,7.8944,7.7033,7.8641,102212,0
2013-06-18,7.9103,7.9865,7.8411,7.8944,66801,0
2013-06-19,7.9409,7.9792,7.7491,7.7951,55092,0
2013-06-20,7.7721,7.7721,7.5576,7.6036,56323,0
2013-06-21,7.7033,7.7033,7.3583,7.55,84528,0
2013-06-24,7.4425,7.4655,7.2432,7.2969,84369,0
2013-06-25,7.4271,7.4271,7.2892,7.3583,68285,0
2013-06-26,7.3505,7.5115,7.2662,7.5037,64729,0
2013-06-27,7.5806,7.6267,7.5423,7.5576,47193,0
2013-06-28,7.5346,7.5884,7.4961,7.5115,33963,0
2013-07-01,7.6113,7.7033,7.55,7.5806,65869,0
2013-07-02,7.6036,7.6649,7.5576,7.6418,52416,0
2013-07-03,7.6342,7.6418,7.5652,7.6036,28858,0
2013-07-05,7.6724,7.6955,7.55,7.5729,19907,0
2013-07-08,7.6418,7.7033,7.6113,7.6801,50770,0
2013-07-09,7.6801,7.6955,7.6342,7.6495,75902,0
2013-07-10,7.6418,7.7951,7.6342,7.7797,101673,0
2013-07-11,7.8795,8.063,7.8104,7.8795,98082,0
2013-07-12,7.8488,7.8944,7.7644,7.818,101988,0
2013-07-15,7.818,7.8718,7.7568,7.8258,90882,0
2013-07-16,7.8027,7.9409,7.7951,7.9409,101476,0
2013-07-17,7.9254,7.9792,7.7797,7.8027,118521,0
2013-07-18,7.8258,7.8944,7.818,7.8411,69809,0
2013-07-19,7.8027,7.8027,7.6495,7.7721,287227,0
2013-07-22,7.7874,7.8104,7.7415,7.8027,202308,0
2013-07-23,7.8104,7.8488,7.7797,7.818,100599,0
2013-07-24,7.8718,7.8718,7.7721,7.8027,109281,0
2013-07-25,7.7415,7.8258,7.6649,7.7263,186955,0
2013-07-26,7.6649,7.7415,7.5346,7.7338,576938,0
2013-07-29,7.6724,7.7721,7.5037,7.5884,341975,0
2013-07-30,7.6572,7.6572,7.5884,7.6418,66755,0
2013-07-31,7.6649,7.8334,7.6342,7.7338,243593,0
2013-08-01,7.7338,7.8564,7.7338,7.8564,114594,0
2013-08-02,7.8027,7.8564,7.7568,7.8564,31390,0
2013-08-05,7.8564,8.0335,7.8564,7.9179,77467,0
2013-08-06,7.8641,7.8872,7.7568,7.8258,37781,0
2013-08-07,7.7797,7.8564,7.7568,7.8564,35975,0
2013-08-08,7.9335,7.9335,7.8258,7.9254,44756,0
2013-08-09,7.8488,7.9335,7.8258,7.8564,43660,0
2013-08-12,7.7797,7.8488,7.7568,7.7568,47650,0
2013-08-13,7.7568,7.9179,7.7415,7.8795,50293,0
2013-08-14,7.818,7.8944,7.818,7.8564,27755,0
2013-08-15,7.7797,7.8488,7.7033,7.8488,52212,0
2013-08-16,7.7797,7.8258,7.6495,7.7186,43408,0
2013-08-19,7.7338,7.7491,7.5115,7.5576,75153,0
2013-08-20,7.5423,7.6649,7.5423,7.596,23695,0
2013-08-21,7.55,7.6342,7.5423,7.5884,36950,0
2013-08-22,7.6036,7.6649,7.55,7.6649,24631,0
2013-08-23,7.6495,7.7415,7.6267,7.7033,17542,0
2013-08-26,7.6878,7.7415,7.6418,7.6572,21043,0
2013-08-27,7.6418,7.6572,7.4732,7.6267,24458,0
2013-08-28,7.6649,7.6649,7.5115,7.6036,44780,0
2013-08-29,7.6649,7.711,7.5884,7.5884,23026,0
2013-08-30,7.5576,7.6495,7.5192,7.6036,31261,0
2013-09-03,7.6182,7.626,7.533,7.5563,22830,0
2013-09-04,7.533,7.5641,7.4786,7.5253,32248,0
2013-09-05,7.5485,7.5872,7.5021,7.5794,33971,0
2013-09-06,7.5872,7.5872,7.5253,7.5794,18994,0
2013-09-09,7.5806,7.6036,7.55,7.596,108924,0
2013-09-10,7.6027,7.7265,7.5485,7.68,59680,0
2013-09-11,7.6955,7.7033,7.5423,7.6878,89587,0
2013-09-12,7.6491,7.7343,7.6491,7.68,23930,0
2013-09-13,7.6647,7.7265,7.6104,7.7188,40118,0
2013-09-16,7.773,7.8195,7.7035,7.742,72586,0
2013-09-17,7.7576,7.8273,7.6956,7.8195,49814,0
2013-09-18,7.8504,7.9897,7.7653,7.9897,73822,0
2013-09-19,7.9593,7.9593,7.8427,7.9593,28447,0
2013-09-20,7.9201,7.9742,7.7498,7.8117,30128,0
2013-09-23,7.8427,7.8427,7.7343,7.804,22665,0
2013-09-24,7.8427,7.8581,7.6722,7.68,119020,0
2013-09-25,7.6956,7.7265,7.6027,7.6182,29417,0
2013-09-26,7.5872,7.7188,7.5872,7.6569,27992,0
2013-09-27,7.5641,7.6878,7.5641,7.6878,25708,0
2013-09-30,7.6182,7.9359,7.5407,7.9359,17418,0
2013-10-01,7.7111,7.7653,7.6491,7.7576,32001,0
2013-10-02,7.6722,7.742,7.626,7.6414,53601,0
2013-10-03,7.6647,7.6647,7.5253,7.533,42666,0
2013-10-04,7.5485,7.6104,7.5097,7.5872,39763,0
2013-10-07,7.5563,7.5563,7.471,7.4943,69697,0
2013-10-08,7.4556,7.4943,7.4014,7.4556,41616,0
2013-10-09,7.5021,7.5021,7.4324,7.471,42189,0
2013-10-10,7.5021,7.6569,7.4786,7.5872,39769,0
2013-10-11,7.6338,7.6647,7.595,7.6569,17212,0
2013-10-14,7.5021,7.6878,7.4943,7.6878,19976,0
2013-10-15,7.6414,7.6878,7.6182,7.6414,19127,0
2013-10-16,7.6956,7.7265,7.6414,7.7111,38022,0
2013-10-17,7.7576,7.835,7.742,7.835,28851,0
2013-10-18,7.8117,7.8969,7.804,7.8813,59445,0
2013-10-21,7.8969,7.9277,7.8117,7.8891,21806,0
2013-10-22,7.8504,7.9359,7.835,7.8813,25344,0
2013-10-23,7.8891,7.9044,7.8427,7.8813,29367,0
2013-10-24,7.8659,7.9511,7.8659,7.9359,46958,0
2013-10-25,7.9742,7.9742,7.9044,7.9742,27788,0
2013-10-28,7.9742,7.9817,7.9201,7.9668,16532,0
2013-10-29,7.9436,8.005,7.9436,8.005,29755,0
2013-10-30,7.9436,8.0286,7.9436,8.0134,52992,0
2013-10-31,7.9973,8.0902,7.9436,8.0902,27254,0
2013-11-01,8.0746,8.0746,7.9668,8.0437,52770,0
2013-11-04,8.0512,8.0512,8.0134,8.0362,26955,0
2013-11-05,8.0134,8.1209,8.0134,8.0512,62326,0
2013-11-06,8.1209,8.1209,8.0362,8.0746,11736,0
2013-11-07,8.1055,8.1055,8.0134,8.0134,41694,0
2013-11-08,7.9668,8.0362,7.9668,8.0286,38661,0
2013-11-11,8.0286,8.1132,8.0134,8.0134,33342,0
2013-11-12,8.005,8.0286,8.005,8.0286,30898,0
2013-11-13,7.9593,8.1295,7.9436,8.1209,27524,0
2013-11-14,8.0746,8.1209,8.0437,8.0437,29350,0
2013-11-15,8.0672,8.1132,8.0437,8.0902,24580,0
2013-11-18,8.0746,8.1055,8.0362,8.0362,35485,0
2013-11-19,8.0362,8.0597,8.0134,8.0512,20835,0
2013-11-20,8.0902,8.0902,8.0134,8.0286,17045,0
2013-11-21,8.0362,8.0672,8.0362,8.0597,49708,0
2013-11-22,8.0672,8.1991,8.0672,8.16,73237,0
2013-11-25,8.16,8.4236,8.1295,8.2145,44072,0
2013-11-26,8.183,8.3374,8.1677,8.1677,23619,0
2013-11-27,8.2841,8.2841,8.1677,8.2298,46331,0
2013-11-29,8.292,8.3303,8.2526,8.2841,6903,0
2013-12-02,8.3147,8.3147,8.1677,8.1677,24855,0
2013-12-03,8.1295,8.223,8.0211,8.0979,52360,0
2013-12-04,8.1446,8.1762,8.0902,8.1446,63496,0
2013-12-05,8.0979,8.16,8.0979,8.1209,20787,0
2013-12-06,8.2068,8.2298,8.1209,8.16,38605,0
2013-12-09,8.2068,8.3147,8.2068,8.2145,49277,0
2013-12-10,8.2373,8.2764,8.2373,8.2679,62666,0
2013-12-11,8.606,8.606,8.1866,8.2026,271701,0
2013-12-12,8.1617,8.2441,8.0713,8.1047,97642,0
2013-12-13,8.0801,8.1866,8.0801,8.0962,32494,0
2013-12-16,8.1866,8.2764,8.063,8.063,73414,0
2013-12-17,8.1286,8.1286,8.0058,8.0385,45047,0
2013-12-18,8.0461,8.2764,8.031,8.2764,85757,0
2013-12-19,8.3679,8.4332,8.2603,8.4245,71860,0
2013-12-20,8.4986,8.5978,8.465,8.5978,124344,0
2013-12-23,8.5638,8.9661,8.408,8.7369,135704,0
2013-12-24,8.7935,8.7935,8.679,8.6956,43075,0
2013-12-26,8.7459,8.7459,8.4986,8.7029,78018,0
2013-12-27,8.7459,8.7459,8.5728,8.7029,38260,0
2013-12-30,8.7029,8.7029,8.5638,8.6142,27815,0
2013-12-31,8.6376,8.6376,8.5235,8.5235,31272,0
2014-01-02,8.5235,8.5395,8.4159,8.4159,30512,0
2014-01-03,8.4159,8.4736,8.4159,8.4736,32016,0
2014-01-06,8.3752,8.458,8.3752,8.408,41597,0
2014-01-07,8.458,8.458,8.408,8.4332,22885,0
2014-01-08,8.458,8.4736,8.4411,8.4736,34573,0
2014-01-09,8.4736,8.5887,8.465,8.5235,65673,0
2014-01-10,8.4898,8.6142,8.4898,8.6142,37659,0
2014-01-13,8.5638,8.7195,8.5148,8.6871,48704,0
2014-01-14,8.6376,8.7935,8.6376,8.7459,46469,0
2014-01-15,8.7369,8.7935,8.6718,8.7112,52595,0
2014-01-16,8.7112,8.8591,8.7029,8.7459,77458,0
2014-01-17,8.7935,8.8351,8.7287,8.7369,31079,0
2014-01-21,8.7029,8.7533,8.6142,8.6286,64822,0
2014-01-22,8.6204,8.6718,8.5808,8.6547,68487,0
2014-01-23,8.6142,8.6871,8.5808,8.6204,41014,0
2014-01-24,8.5638,8.5978,8.458,8.5316,51154,0
2014-01-27,8.6718,8.6718,8.359,8.359,69530,0
2014-01-28,8.359,8.5148,8.3348,8.3348,41465,0
2014-01-29,8.3679,8.4898,8.3181,8.3181,37299,0
2014-01-30,8.4332,8.4736,8.3348,8.3348,63213,0
2014-01-31,8.2939,8.3348,8.2358,8.3173,32263,0
2014-02-03,8.3095,8.3095,8.063,8.0713,51263,0
2014-02-04,8.0962,8.2111,8.0801,8.1201,44528,0
2014-02-05,8.1201,8.1286,8.0879,8.0962,35715,0
2014-02-06,8.1866,8.1866,8.1201,8.154,10564,0
2014-02-07,8.1941,8.2764,8.1866,8.2272,35955,0
2014-02-10,8.178,8.3181,8.178,8.2517,47502,0
2014-02-11,8.2517,8.4001,8.2358,8.3752,48573,0
2014-02-12,8.3259,8.359,8.3017,8.3017,43908,0
2014-02-13,8.2939,8.3417,8.2517,8.2939,73240,0
2014-02-14,8.3505,8.408,8.3505,8.3912,48417,0
2014-02-18,8.359,8.4001,8.3259,8.3259,35368,0
2014-02-19,8.3017,8.4332,8.3017,8.3912,40600,0
2014-02-20,8.4159,8.4411,8.4001,8.408,32623,0
2014-02-21,8.4332,8.5077,8.3417,8.3752,36294,0
2014-02-24,8.3832,8.4817,8.3832,8.4159,63486,0
2014-02-25,8.458,8.4898,8.3679,8.4159,90759,0
2014-02-26,8.3912,8.458,8.3832,8.4245,72944,0
2014-02-27,8.4411,8.5728,8.4411,8.5316,59276,0
2014-02-28,8.5077,8.605,8.5077,8.5808,46104,0
2014-03-03,8.5395,8.6629,8.4986,8.5978,59985,0
2014-03-04,8.6547,8.7853,8.6465,8.7533,67186,0
2014-03-05,8.7112,8.7935,8.7029,8.7853,35001,0
2014-03-06,8.8202,8.8756,8.7533,8.7935,114161,0
2014-03-07,8.7533,8.7935,8.6286,8.7533,61260,0
2014-03-10,8.811,8.9091,8.7616,8.9017,67544,0
2014-03-11,8.8672,8.9418,8.7853,8.8276,80267,0
2014-03-12,8.7533,8.8017,8.6718,8.7369,41260,0
2014-03-13,8.8359,8.8359,8.5789,8.6122,80292,0
2014-03-14,8.5618,8.6122,8.521,8.5531,50959,0
2014-03-17,8.6276,8.6862,8.5959,8.6122,48549,0
2014-03-18,8.5959,8.6619,8.587,8.6367,71067,0
2014-03-19,8.6619,8.7112,8.5789,8.587,98637,0
2014-03-20,8.5959,8.671,8.5709,8.6538,41522,0
2014-03-21,8.6456,8.7029,8.6122,8.6367,55042,0
2014-03-24,8.7029,8.7369,8.4871,8.5531,71383,0
2014-03-25,8.6195,8.6946,8.5618,8.6195,59486,0
2014-03-26,8.6276,8.6538,8.6041,8.6122,14210,0
2014-03-27,8.5959,8.6276,8.513,8.513,27937,0
2014-03-28,8.5291,8.587,8.521,8.5291,33575,0
2014-03-31,8.6122,8.6367,8.5789,8.587,23673,0
2014-04-01,8.6276,8.6946,8.5789,8.671,45100,0
2014-04-02,8.7195,8.7195,8.671,8.6946,14206,0
2014-04-03,8.7369,8.7369,8.6619,8.7029,28692,0
2014-04-04,8.7195,8.7287,8.6122,8.6456,43114,0
2014-04-07,8.5618,8.6538,8.4961,8.513,50096,0
2014-04-08,8.521,8.5291,8.4387,8.513,23249,0
2014-04-09,8.5531,8.6862,8.521,8.671,24869,0
2014-04-10,8.6367,8.6538,8.4781,8.5049,163118,0
2014-04-11,8.4702,8.513,8.3633,8.4387,97581,0
2014-04-14,8.5049,8.5789,8.3461,8.4211,104488,0
2014-04-15,8.4042,8.4042,8.2885,8.3374,74733,0
2014-04-16,8.3549,8.4387,8.3374,8.3705,42532,0
2014-04-17,8.3705,8.4702,8.3705,8.4299,27792,0
2014-04-21,8.4211,8.4961,8.4122,8.4871,81176,0
2014-04-22,8.4871,8.587,8.4871,8.5709,34931,0
2014-04-23,8.587,8.587,8.513,8.5371,57225,0
2014-04-24,8.5531,8.5531,8.513,8.5291,45533,0
2014-04-25,8.513,8.513,8.4781,8.4871,6928,0
2014-04-28,8.513,8.5371,8.4625,8.513,27302,0
2014-04-29,8.5371,8.6041,8.5371,8.5709,10463,0
2014-04-30,8.5291,8.6276,8.521,8.6041,29006,0
2014-05-01,8.6041,8.6195,8.5618,8.5789,25201,0
2014-05-02,8.5618,8.6122,8.5442,8.5442,11970,0
2014-05-05,8.5618,8.5709,8.5291,8.5291,24222,0
2014-05-06,8.513,8.5531,8.5049,8.5371,27712,0
2014-05-07,8.5442,8.5709,8.5049,8.5371,32135,0
2014-05-08,8.4961,8.5709,8.4871,8.5049,43642,0
2014-05-09,8.521,8.521,8.4546,8.4625,30490,0
2014-05-12,8.4702,8.5789,8.4702,8.5789,33408,0
2014-05-13,8.5442,8.5959,8.5371,8.5789,28570,0
2014-05-14,8.5789,8.5959,8.5442,8.5442,47474,0
2014-05-15,8.521,8.5291,8.3795,8.4042,78840,0
2014-05-16,8.3873,8.4625,8.3873,8.4387,74842,0
2014-05-19,8.4702,8.5291,8.4458,8.4871,42276,0
2014-05-20,8.513,8.521,8.4625,8.4781,59589,0
2014-05-21,8.5442,8.5531,8.513,8.5531,98191,0
2014-05-22,8.5789,8.6367,8.5618,8.6195,45263,0
2014-05-23,8.6367,8.6783,8.6276,8.6619,175110,0
2014-05-27,8.6946,8.7779,8.6122,8.7697,279370,0
2014-05-28,8.7697,8.821,8.7533,8.7944,281447,0
2014-05-29,8.7853,8.8598,8.7779,8.8525,136604,0
2014-05-30,8.2885,8.4781,8.2799,8.4546,541395,0
2014-06-02,8.4546,8.4625,8.4122,8.4458,76781,0
2014-06-03,8.4211,8.5291,8.3953,8.4625,117072,0
2014-06-04,8.4871,8.4961,8.4387,8.4961,80238,0
2014-06-05,8.4781,8.5442,8.4781,8.5371,88728,0
2014-06-06,8.521,8.7533,8.521,8.587,92717,0
2014-06-09,8.6195,8.6276,8.5531,8.5531,35320,0
2014-06-10,8.5959,8.6041,8.4702,8.5959,177009,0
2014-06-11,8.6041,8.6041,8.5442,8.5709,152990,0
2014-06-12,8.6041,8.6041,8.512,8.5442,74686,0
2014-06-13,8.5789,8.5789,8.4369,8.5709,70881,0
2014-06-16,8.5959,8.5959,8.4773,8.5201,74373,0
2014-06-17,8.4528,8.6041,8.4528,8.5709,102929,0
2014-06-18,8.5442,8.6718,8.5442,8.6132,61687,0
2014-06-19,8.6204,8.6465,8.5442,8.5789,42481,0
2014-06-20,8.6041,8.6204,8.5531,8.6204,37993,0
2014-06-23,8.6547,8.7295,8.6132,8.7295,73924,0
2014-06-24,8.7724,8.7724,8.6286,8.6718,79585,0
2014-06-25,8.6966,8.8145,8.6966,8.7972,391142,0
2014-06-26,8.7881,9.0332,8.7386,9.0332,101544,0
2014-06-27,8.9746,9.0493,8.7881,8.847,208223,0
2014-06-30,8.9483,8.9483,8.6718,8.6718,114566,0
2014-07-01,8.6883,8.9746,8.6883,8.9399,117639,0
2014-07-02,8.9314,8.9483,8.8313,8.9483,66766,0
2014-07-03,8.847,8.9652,8.847,8.9314,63581,0
2014-07-07,8.8722,8.8722,8.7214,8.7633,187099,0
2014-07-08,8.7881,8.7972,8.7039,8.7132,169372,0
2014-07-09,8.7386,8.7386,8.6286,8.6799,169851,0
2014-07-10,8.6286,8.6629,8.5789,8.6629,90023,0
2014-07-11,8.6376,8.6376,8.5371,8.6132,175778,0
2014-07-14,8.6547,8.6883,8.5618,8.6718,180946,0
2014-07-15,8.6966,8.7214,8.6376,8.6465,131575,0
2014-07-16,8.6629,8.7551,8.5282,8.5618,323188,0
2014-07-17,8.4023,8.4192,8.2679,8.4023,648895,0
2014-07-18,8.4023,8.4695,8.4023,8.4528,160432,0
2014-07-21,8.428,8.4862,8.3936,8.4695,294138,0
2014-07-22,8.4439,8.4695,8.4369,8.4616,153048,0
2014-07-23,8.4528,8.4773,8.4528,8.4695,199749,0
2014-07-24,8.4862,8.4862,8.4369,8.4369,63043,0
2014-07-25,8.4528,8.4528,8.3521,8.3698,72555,0
2014-07-28,8.3936,8.4023,8.3609,8.3771,72818,0
2014-07-29,8.3936,8.3936,8.3521,8.3521,84368,0
2014-07-30,8.3698,8.3936,8.3521,8.3609,80913,0
2014-07-31,8.3357,8.3435,8.234,8.234,99886,0
2014-08-01,8.2511,8.3095,8.1839,8.2939,99505,0
2014-08-04,8.3435,8.3609,8.3017,8.3609,36548,0
2014-08-05,8.3609,8.3609,8.2426,8.2939,71534,0
2014-08-06,8.234,8.3269,8.234,8.3017,24778,0
2014-08-07,8.3017,8.3435,8.2426,8.2511,29223,0
2014-08-08,8.2426,8.3269,8.2426,8.3181,31717,0
2014-08-11,8.3936,8.3936,8.3181,8.3181,23343,0
2014-08-12,8.3181,8.3435,8.3017,8.3269,49251,0
2014-08-13,8.3269,8.3936,8.3269,8.3936,38122,0
2014-08-14,8.4103,8.4862,8.3936,8.4023,97624,0
2014-08-15,8.428,8.428,8.3771,8.4023,45562,0
2014-08-18,8.4103,8.4773,8.4103,8.4695,55436,0
2014-08-19,8.4951,8.4951,8.4695,8.4862,50784,0
2014-08-20,8.4695,8.512,8.4616,8.4951,26417,0
2014-08-21,8.5371,8.5618,8.512,8.512,32019,0
2014-08-22,8.4862,8.5201,8.4192,8.4192,112473,0
2014-08-25,8.4439,8.512,8.4439,8.4528,79818,0
2014-08-26,8.4951,8.504,8.4616,8.4862,75451,0
2014-08-27,8.4862,8.5442,8.4862,8.5282,88795,0
2014-08-28,8.4862,8.5201,8.4862,8.5201,21635,0
2014-08-29,8.512,8.5531,8.512,8.5442,28358,0
2014-09-02,8.5282,8.5789,8.5201,8.5531,67726,0
2014-09-03,8.5709,8.6041,8.5618,8.5709,62515,0
2014-09-04,8.6041,8.6132,8.5442,8.5789,57576,0
2014-09-05,8.5618,8.6465,8.5618,8.6286,80500,0
2014-09-08,8.6547,8.6629,8.6132,8.6286,64455,0
2014-09-09,8.6629,8.6629,8.5959,8.6204,96185,0
2014-09-10,8.6132,8.6132,8.3771,8.6041,66905,0
2014-09-11,8.5959,8.6376,8.587,8.6204,57066,0
2014-09-12,8.6976,8.6976,8.5699,8.5959,229789,0
2014-09-15,8.6286,8.6376,8.5434,8.5522,48690,0
2014-09-16,8.5273,8.6808,8.5273,8.6727,30214,0
2014-09-17,8.6893,8.6893,8.6041,8.6132,68171,0
2014-09-18,8.6376,8.6727,8.6286,8.6638,71598,0
2014-09-19,8.6286,8.6976,8.6132,8.6286,41971,0
2014-09-22,8.5959,8.6547,8.561,8.587,29089,0
2014-09-23,8.5959,8.5959,8.5103,8.5273,45590,0
2014-09-24,8.5362,8.6204,8.5273,8.587,66998,0
2014-09-25,8.5434,8.5699,8.4598,8.5362,62596,0
2014-09-26,8.5273,8.6286,8.5022,8.6204,62462,0
2014-09-29,8.5699,8.5699,8.4844,8.4844,29316,0
2014-09-30,8.5022,8.5022,8.3832,8.4253,95122,0
2014-10-01,8.4166,8.4166,8.2553,8.2982,88830,0
2014-10-02,8.2806,8.3659,8.2468,8.3061,56931,0
2014-10-03,8.3486,8.5362,8.3486,8.5362,50139,0
2014-10-06,8.5789,8.5789,8.408,8.4166,28502,0
2014-10-07,8.408,8.408,8.2806,8.2893,146421,0
2014-10-08,8.2893,8.4341,8.1957,8.3742,115534,0
2014-10-09,8.3832,8.408,8.264,8.2806,32864,0
2014-10-10,8.2723,8.3061,8.1617,8.2041,38249,0
2014-10-13,8.2041,8.2041,8.0001,8.0001,73765,0
2014-10-14,8.0257,8.0342,7.8898,7.8898,70316,0
2014-10-15,7.8302,7.8726,7.5326,7.7875,85239,0
2014-10-16,7.7707,8.0938,7.7111,8.0938,67968,0
2014-10-17,8.0342,8.1789,7.9831,8.0597,61215,0
2014-10-20,8.0597,8.1021,8.0172,8.0597,112802,0
2014-10-21,8.1362,8.2468,8.1021,8.2298,108017,0
2014-10-22,8.2893,8.3742,8.2893,8.3574,33816,0
2014-10-23,8.4001,8.4756,8.3742,8.3912,23811,0
2014-10-24,8.4166,8.5022,8.3659,8.3742,30733,0
2014-10-27,8.3233,8.442,8.3233,8.4001,18992,0
2014-10-28,8.4598,8.587,8.4598,8.587,126844,0
2014-10-29,8.6376,8.6808,8.587,8.6286,74991,0
2014-10-30,8.6204,8.6376,8.5522,8.6041,71389,0
2014-10-31,8.6547,8.7744,8.6547,8.7651,84290,0
2014-11-03,8.7989,8.85,8.7496,8.85,183855,0
2014-11-04,8.8425,8.8583,8.7744,8.7744,138094,0
2014-11-05,8.85,8.8583,8.7651,8.8175,42455,0
2014-11-06,8.8425,8.8425,8.7744,8.7817,56158,0
2014-11-07,8.8175,8.8425,8.7744,8.7989,61122,0
2014-11-10,8.8425,8.8425,8.8081,8.8425,45041,0
2014-11-11,8.8175,8.8425,8.7651,8.8081,24229,0
2014-11-12,8.7989,8.8934,8.7817,8.885,36502,0
2014-11-13,8.885,8.8934,8.7989,8.85,20994,0
2014-11-14,8.8175,8.8425,8.7651,8.79,33512,0
2014-11-17,8.8175,8.8425,8.7569,8.7744,38917,0
2014-11-18,8.8175,8.8583,8.79,8.79,67906,0
2014-11-19,8.79,8.8756,8.79,8.8756,78303,0
2014-11-20,8.8665,8.9174,8.8425,8.9027,67057,0
2014-11-21,8.9258,8.9353,8.8341,8.8425,135800,0
2014-11-24,8.9101,8.9353,8.8583,8.9174,105042,0
2014-11-25,8.9174,8.9783,8.8756,8.9101,85009,0
2014-11-26,8.9353,8.97,8.9027,8.9174,77056,0
2014-11-28,8.9101,8.9606,8.9027,8.9174,81640,0
2014-12-01,8.9258,8.9258,8.85,8.9027,49833,0
2014-12-02,8.9258,9.0303,8.9258,9.0027,42098,0
2014-12-03,9.0379,9.1063,9.0303,9.0986,99382,0
2014-12-04,9.1225,9.1225,9.0303,9.055,28804,0
2014-12-05,9.0798,9.1063,9.0465,9.055,46560,0
2014-12-08,9.0616,9.0893,9.0027,9.0121,55213,0
2014-12-09,8.9606,9.0121,8.8934,9.0121,51470,0
2014-12-10,8.9239,9.1168,8.9164,8.9596,172836,0
2014-12-11,9.0475,9.0996,8.9418,8.9511,79303,0
2014-12-12,8.9596,8.9775,8.8998,8.8998,35039,0
2014-12-15,8.8905,8.8905,8.724,8.7935,56217,0
2014-12-16,8.7598,8.8905,8.7423,8.7423,65078,0
2014-12-17,8.7935,8.8998,8.7515,8.8377,64611,0
2014-12-18,8.9933,9.1092,8.9333,9.1092,59972,0
2014-12-19,9.1319,9.1415,9.0027,9.0379,199598,0
2014-12-22,9.0722,9.1319,8.9775,9.1253,82563,0
2014-12-23,9.1092,9.1513,9.0817,9.1319,68521,0
2014-12-24,9.1513,9.2294,9.1415,9.2207,22049,0
2014-12-26,9.2583,9.2583,9.1784,9.2294,53394,0
2014-12-29,9.1947,9.2207,9.1513,9.1947,34027,0
2014-12-30,9.1415,9.1947,9.1092,9.1319,40011,0
2014-12-31,9.1092,9.1784,9.0817,9.0817,28930,0
2015-01-02,9.1513,9.211,9.0121,9.091,75210,0
2015-01-05,9.0817,9.0817,8.821,8.9511,50563,0
2015-01-06,8.9775,8.9775,8.8026,8.8998,82651,0
2015-01-07,8.9072,9.0205,8.8905,8.9933,96624,0
2015-01-08,9.0722,9.1697,9.0205,9.1697,46525,0
2015-01-09,9.2024,9.2024,9.091,9.0996,60050,0
2015-01-12,9.0722,9.1319,9.0027,9.0626,123514,0
2015-01-13,9.1319,9.1784,8.9858,9.0379,31392,0
2015-01-14,8.9775,9.091,8.9072,9.0121,69722,0
2015-01-15,9.0475,9.0817,8.9511,8.9691,38444,0
2015-01-16,8.9691,9.1168,8.9691,9.1168,25414,0
2015-01-20,9.1697,9.1697,9.0379,9.1513,69901,0
2015-01-21,9.1092,9.2024,9.1092,9.1697,51203,0
2015-01-22,9.2024,9.2583,9.1784,9.2294,81599,0
2015-01-23,9.239,9.2983,9.2294,9.265,35577,0
2015-01-26,9.239,9.2817,9.2207,9.2486,25983,0
2015-01-27,9.1513,9.2817,9.1513,9.2719,33654,0
2015-01-28,9.2817,9.2905,9.16,9.187,49590,0
2015-01-29,9.1947,9.2817,9.1168,9.2719,104471,0
2015-01-30,9.239,9.265,9.1697,9.187,51215,0
2015-02-02,9.2294,9.2294,9.0027,9.0817,56531,0
2015-02-03,9.1253,9.239,9.1253,9.2207,97510,0
2015-02-04,9.1697,9.2583,9.1697,9.2294,47520,0
2015-02-05,9.2207,9.3275,9.2207,9.3275,43956,0
2015-02-06,9.308,9.3685,9.308,9.3509,68596,0
2015-02-09,9.3275,9.3685,9.2817,9.3685,25663,0
2015-02-10,9.3685,9.4917,9.3363,9.4917,50171,0
2015-02-11,9.4759,9.4996,9.4206,9.4996,48812,0
2015-02-12,9.4759,9.571,9.3773,9.4562,50928,0
2015-02-13,9.4996,9.553,9.4206,9.4206,104991,0
2015-02-17,9.4463,9.4661,9.3177,9.3177,59409,0
2015-02-18,9.3177,9.3509,9.2983,9.3275,61592,0
2015-02-19,9.3275,9.525,9.308,9.4463,1000996,0
2015-02-20,9.4661,9.508,9.4068,9.4917,54660,0
2015-02-23,9.525,9.525,9.4206,9.4838,137658,0
2015-02-24,9.4838,9.594,9.4838,9.545,84633,0
2015-02-25,9.516,9.683,9.516,9.64,80788,0
2015-02-26,9.64,9.649,9.578,9.64,48614,0
2015-02-27,9.649,9.744,9.604,9.683,57883,0
2015-03-02,9.7,9.744,9.683,9.727,68728,0
2015-03-03,9.718,9.727,9.578,9.665,293496,0
2015-03-04,9.657,9.673,9.571,9.631,212722,0
2015-03-05,9.622,9.71,9.622,9.692,81233,0
2015-03-06,9.683,9.736,9.561,9.594,64943,0
2015-03-09,9.622,9.673,9.604,9.673,53583,0
2015-03-10,9.553,9.586,9.545,9.545,44287,0
2015-03-11,9.586,9.586,9.4206,9.4759,79170,0
2015-03-12,9.553,9.571,9.4996,9.535,40960,0
2015-03-13,9.595,9.595,9.4996,9.579,125735,0
2015-03-16,9.615,9.739,9.615,9.702,108372,0
2015-03-17,9.649,9.764,9.649,9.746,52767,0
2015-03-18,9.755,9.897,9.685,9.852,53222,0
2015-03-19,9.86,9.921,9.782,9.834,123351,0
2015-03-20,9.912,9.921,9.87,9.897,33363,0
2015-03-23,9.921,9.921,9.897,9.921,35520,0
2015-03-24,9.931,9.94,9.897,9.912,36427,0
2015-03-25,9.94,9.94,9.809,9.834,67293,0
2015-03-26,9.782,9.852,9.764,9.834,32907,0
2015-03-27,9.826,9.87,9.818,9.86,22696,0
2015-03-30,9.912,10.001,9.897,10.001,22014,0
2015-03-31,10.01,10.03,9.912,9.921,33848,0
2015-04-01,9.94,9.94,9.79,9.842,72400,0
2015-04-02,9.826,9.889,9.818,9.842,41761,0
2015-04-06,9.834,9.968,9.834,9.905,72626,0
2015-04-07,9.912,10.109,9.912,10.039,90456,0
2015-04-08,10.063,10.109,9.991,10.081,67180,0
2015-04-09,10.063,10.151,10.03,10.124,86032,0
2015-04-10,10.142,10.16,10.1,10.133,55718,0
2015-04-13,10.18,10.195,10.046,10.054,82839,0
2015-04-14,10.1,10.117,10.054,10.109,28937,0
2015-04-15,10.188,10.25,10.109,10.133,78894,0
2015-04-16,10.16,10.17,10.063,10.071,65136,0
2015-04-17,10.039,10.071,9.984,9.991,63547,0
2015-04-20,10.001,10.117,10.001,10.117,55950,0
2015-04-21,10.117,10.16,10.109,10.133,59165,0
2015-04-22,10.17,10.18,10.046,10.081,59515,0
2015-04-23,10.046,10.1,10.03,10.09,54128,0
2015-04-24,10.09,10.188,10.01,10.151,68215,0
2015-04-27,10.16,10.222,10.01,10.01,72058,0
2015-04-28,10.01,10.063,9.931,9.984,29844,0
2015-04-29,9.912,9.968,9.912,9.959,32453,0
2015-04-30,9.968,9.968,9.834,9.842,47206,0
2015-05-01,9.889,9.897,9.809,9.86,42781,0
2015-05-04,9.87,9.991,9.86,9.912,96115,0
2015-05-05,9.912,9.912,9.782,9.79,41985,0
2015-05-06,9.852,9.87,9.675,9.693,45950,0
2015-05-07,9.693,9.826,9.693,9.764,43450,0
2015-05-08,9.818,9.959,9.782,9.809,54357,0
2015-05-11,9.826,9.897,9.809,9.826,37560,0
2015-05-12,9.826,9.826,9.72,9.782,53163,0
2015-05-13,9.8,9.826,9.729,9.79,44485,0
2015-05-14,9.8,9.912,9.764,9.879,25873,0
2015-05-15,9.931,9.976,9.931,9.968,38557,0
2015-05-18,9.968,10.039,9.968,10.039,36774,0
2015-05-19,10.081,10.1,10.046,10.071,76130,0
2015-05-20,10.142,10.16,10.054,10.133,59577,0
2015-05-21,10.133,10.142,10.046,10.071,38696,0
2015-05-22,10.09,10.124,10.063,10.063,74443,0
2015-05-26,10.081,10.09,9.921,9.931,30397,0
2015-05-27,9.959,10.063,9.959,10.063,48682,0
2015-05-28,10.054,10.054,9.94,9.968,43299,0
2015-05-29,9.959,10.01,9.852,9.95,110868,0
2015-06-01,9.959,10.039,9.879,9.897,51036,0
2015-06-02,9.905,9.95,9.826,9.905,75753,0
2015-06-03,9.984,9.984,9.897,9.94,36312,0
2015-06-04,9.86,9.912,9.755,9.8,58780,0
2015-06-05,9.809,9.826,9.739,9.809,72173,0
2015-06-08,9.755,9.809,9.702,9.729,62980,0
2015-06-09,9.72,9.755,9.667,9.739,63527,0
2015-06-10,9.782,9.852,9.729,9.782,68685,0
2015-06-11,9.87,9.87,9.8,9.852,66841,0
2015-06-12,9.852,9.941,9.781,9.818,110814,0
2015-06-15,9.781,9.879,9.71,9.789,113393,0
2015-06-16,9.781,9.879,9.737,9.842,30172,0
2015-06-17,9.852,9.898,9.842,9.898,32078,0
2015-06-18,9.932,10.022,9.86,10.012,30057,0
2015-06-19,10.041,10.155,9.984,10.041,62473,0
2015-06-22,10.093,10.164,10.041,10.065,48227,0
2015-06-23,10.128,10.128,10.003,10.074,41975,0
2015-06-24,10.103,10.103,10.041,10.065,48115,0
2015-06-25,10.031,10.093,10.022,10.041,102065,0
2015-06-26,10.041,10.12,10.041,10.103,38133,0
2015-06-29,10.065,10.065,9.978,9.978,39592,0
2015-06-30,10.057,10.074,10.022,10.031,29540,0
2015-07-01,10.112,10.183,10.057,10.164,72680,0
2015-07-02,10.164,10.199,10.074,10.103,23216,0
2015-07-06,10.074,10.145,10.074,10.137,39481,0
2015-07-07,10.137,10.145,9.978,10.022,44304,0
2015-07-08,10.012,10.031,9.898,9.898,13908,0
2015-07-09,9.969,9.984,9.898,9.898,50247,0
2015-07-10,9.984,10.065,9.978,10.041,67743,0
2015-07-13,10.145,10.235,10.128,10.235,69650,0
2015-07-14,10.235,10.326,10.192,10.326,35478,0
2015-07-15,10.326,10.326,10.245,10.307,42698,0
2015-07-16,10.335,10.387,10.199,10.289,79521,0
2015-07-17,10.316,10.406,10.12,10.183,25460,0
2015-07-20,10.174,10.307,10.164,10.218,29835,0
2015-07-21,10.235,10.35,10.218,10.255,26244,0
2015-07-22,10.208,10.307,10.103,10.245,36453,0
2015-07-23,10.289,10.307,10.183,10.183,36002,0
2015-07-24,10.192,10.192,9.96,10.031,29162,0
2015-07-27,9.932,9.978,9.818,9.898,60454,0
2015-07-28,10.012,10.112,9.905,10.049,33536,0
2015-07-29,10.022,10.137,9.984,10.049,31294,0
2015-07-30,10.057,10.103,9.969,10.065,34321,0
2015-07-31,10.137,10.145,10.065,10.112,20749,0
2015-08-03,10.145,10.164,10.041,10.049,25940,0
2015-08-04,10.031,10.255,10.031,10.164,42845,0
2015-08-05,10.183,10.255,10.145,10.208,25797,0
2015-08-06,10.235,10.255,10.041,10.155,35632,0
2015-08-07,10.12,10.12,10.003,10.049,19179,0
2015-08-10,10.137,10.255,10.057,10.065,47556,0
2015-08-11,9.993,10.093,9.96,10.022,39473,0
2015-08-12,9.932,10.128,9.932,10.12,57088,0
2015-08-13,10.041,10.137,10.003,10.084,18731,0
2015-08-14,10.12,10.137,10.065,10.12,14469,0
2015-08-17,10.128,10.218,10.041,10.199,29721,0
2015-08-18,10.226,10.226,10.103,10.12,19516,0
2015-08-19,9.913,10.041,9.898,9.978,213661,0
2015-08-20,9.834,9.941,9.745,9.781,189772,0
2015-08-21,9.656,9.656,9.3519,9.4503,185511,0
2015-08-24,9.1754,9.2274,8.6132,9.1377,239977,0
2015-08-25,9.3617,9.4325,9.2092,9.2188,70659,0
2015-08-26,9.4325,9.4325,9.0758,9.2467,79184,0
2015-08-27,9.3363,9.4503,9.308,9.4147,70101,0
2015-08-28,9.4088,9.593,9.4088,9.512,69538,0
2015-08-31,9.4957,9.521,9.2467,9.2709,160387,0
2015-09-01,9.1377,9.2563,9.1129,9.1205,56304,0
2015-09-02,9.2274,9.2467,9.1471,9.1851,36901,0
2015-09-03,9.1995,9.3519,9.1918,9.2274,74923,0
2015-09-04,9.1377,9.1918,9.1377,9.1918,41050,0
2015-09-08,9.3519,9.531,9.2807,9.3793,56526,0
2015-09-09,9.4858,9.4858,9.2983,9.3363,64715,0
2015-09-10,9.3363,9.4503,9.2371,9.3363,79831,0
2015-09-11,9.3363,9.4325,9.2709,9.2983,84454,0
2015-09-14,9.3363,9.3999,9.2553,9.2905,78086,0
2015-09-15,9.2807,9.3529,9.2361,9.3363,54051,0
2015-09-16,9.3705,9.4098,9.308,9.3705,31820,0
2015-09-17,9.4098,9.571,9.3177,9.524,71907,0
2015-09-18,9.4977,9.634,9.1639,9.553,57262,0
2015-09-21,9.579,9.606,9.308,9.4167,71882,0
2015-09-22,9.3275,9.3801,9.2905,9.3363,33560,0
2015-09-23,9.4167,9.4246,9.264,9.308,45410,0
2015-09-24,9.264,9.3177,9.2082,9.2458,71966,0
2015-09-25,9.2082,9.264,8.9841,9.0825,89383,0
2015-09-28,9.0731,9.1102,8.7214,8.7304,119649,0
2015-09-29,8.7671,8.9027,8.6311,8.7671,58150,0
2015-09-30,8.8118,8.9027,8.7029,8.7486,68781,0
2015-10-01,8.6855,8.7935,8.6673,8.7753,49621,0
2015-10-02,8.6223,8.8747,8.5501,8.8564,36109,0
2015-10-05,8.9118,9.0103,8.8303,8.9287,62312,0
2015-10-06,8.9568,8.9652,8.7578,8.8396,154512,0
2015-10-07,8.9027,9.1552,8.8658,9.0731,85285,0
2015-10-08,9.0636,9.1102,8.884,9.0196,70000,0
2015-10-09,9.0731,9.1357,9.0294,9.092,30459,0
2015-10-12,9.1187,9.1187,9.0465,9.0825,20633,0
2015-10-13,9.0379,9.1639,9.0379,9.0731,50506,0
2015-10-14,9.056,9.0825,9.0009,9.0103,23148,0
2015-10-15,9.0465,9.1831,9.0009,9.1552,33118,0
2015-10-16,9.1016,9.1735,9.1016,9.1639,29463,0
2015-10-19,9.1735,9.2361,9.1357,9.1735,33009,0
2015-10-20,9.2082,9.2807,9.1357,9.1552,32330,0
2015-10-21,9.2082,9.2082,8.9916,8.9916,56156,0
2015-10-22,9.0465,9.092,8.9916,9.056,65238,0
2015-10-23,9.1639,9.1995,9.0294,9.1452,36994,0
2015-10-26,9.1831,9.1831,9.1187,9.1639,43973,0
2015-10-27,9.1357,9.2361,9.1357,9.1995,32675,0
2015-10-28,9.2265,9.2361,9.1187,9.2082,78196,0
2015-10-29,9.2265,9.2807,9.2178,9.2458,31677,0
2015-10-30,9.2807,9.2983,9.2082,9.2178,46409,0
2015-11-02,9.2458,9.3705,9.2458,9.3529,31217,0
2015-11-03,9.3705,9.606,9.2983,9.4621,72880,0
2015-11-04,9.472,9.515,9.3529,9.3705,28722,0
2015-11-05,9.3441,9.4246,9.3441,9.3705,39320,0
2015-11-06,9.3441,9.3801,9.2082,9.264,56488,0
2015-11-09,9.2709,9.2709,9.1187,9.1357,35777,0
2015-11-10,9.1552,9.2553,9.1357,9.2553,15173,0
2015-11-11,9.2983,9.2983,9.1452,9.1735,24146,0
2015-11-12,9.1273,9.1831,9.1016,9.1187,12073,0
2015-11-13,9.092,9.1357,9.0379,9.056,22042,0
2015-11-16,9.092,9.092,8.9568,9.0294,76535,0
2015-11-17,9.0636,9.1452,8.9916,9.1187,33670,0
2015-11-18,9.1452,9.2082,9.0825,9.1995,30902,0
2015-11-19,9.2361,9.2361,9.0465,9.0636,35334,0
2015-11-20,9.092,9.1908,9.0731,9.1735,32010,0
2015-11-23,9.1735,9.1908,9.0636,9.1639,35221,0
2015-11-24,9.1735,9.1908,9.1016,9.1908,19384,0
2015-11-25,9.1831,9.2082,9.1639,9.2082,16947,0
2015-11-27,9.2709,9.3441,9.2709,9.2807,10079,0
2015-11-30,9.2807,9.2807,9.1639,9.2082,18496,0
2015-12-01,9.264,9.3275,9.1831,9.2905,18895,0
2015-12-02,9.3275,9.39,9.2553,9.2709,25653,0
2015-12-03,9.3177,9.3177,9.1357,9.1552,33225,0
2015-12-04,9.2082,9.2553,9.1552,9.2265,33670,0
2015-12-07,9.1735,9.2265,9.1452,9.2178,24368,0
2015-12-08,9.1735,9.2361,9.1187,9.2361,22902,0
2015-12-09,9.2553,9.2719,9.1263,9.2178,58286,0
2015-12-10,9.1725,9.264,9.1725,9.2361,30510,0
2015-12-11,9.1543,9.1725,9.0436,9.1263,30398,0
2015-12-14,9.1443,9.1543,8.9802,9.0531,82290,0
2015-12-15,9.0712,9.2178,9.0712,9.1629,44508,0
2015-12-16,9.2458,9.264,9.0712,9.264,50192,0
2015-12-17,9.264,9.3373,9.2082,9.2458,38382,0
2015-12-18,9.2914,9.2914,9.1263,9.1629,42209,0
2015-12-21,9.2458,9.2914,9.1725,9.2458,37727,0
2015-12-22,9.309,9.309,9.2265,9.264,37851,0
2015-12-23,9.2817,9.4275,9.2458,9.3821,46257,0
2015-12-24,9.392,9.4019,9.2914,9.3645,26873,0
2015-12-28,9.2914,9.3549,9.2553,9.2914,21845,0
2015-12-29,9.3645,9.4019,9.3373,9.392,26248,0
2015-12-30,9.392,9.4019,9.3373,9.3451,24624,0
2015-12-31,9.3451,9.4275,9.3373,9.3723,24848,0
2016-01-04,9.2361,9.2719,9.1543,9.2265,23938,0
2016-01-05,9.2361,9.309,9.2361,9.2719,13132,0
2016-01-06,9.1443,9.2458,9.1168,9.1543,34393,0
2016-01-07,8.9981,9.0996,8.9616,8.9616,53142,0
2016-01-08,9.035,9.0436,8.8796,8.9072,40927,0
2016-01-11,8.9072,8.9362,8.7788,8.8249,79122,0
2016-01-12,8.898,8.9249,8.7424,8.8608,31042,0
2016-01-13,8.8796,8.8796,8.5869,8.6508,48598,0
2016-01-14,8.6873,8.7607,8.6051,8.7607,36155,0
2016-01-15,8.5959,8.6417,8.3767,8.4588,67626,0
2016-01-19,8.5228,8.6234,8.3307,8.3767,48772,0
2016-01-20,8.2851,8.2893,7.9375,8.2119,103413,0
2016-01-21,8.2028,8.4406,8.1748,8.2485,29778,0
2016-01-22,8.3216,8.4588,8.3216,8.4223,56343,0
2016-01-25,8.4131,8.4681,8.3034,8.3034,52384,0
2016-01-26,8.349,8.4315,8.3307,8.3947,93808,0
2016-01-27,8.3857,8.4862,8.3072,8.3307,29758,0
2016-01-28,8.4495,8.4495,8.2485,8.2759,52253,0
2016-01-29,8.2851,8.4495,8.2851,8.4406,29945,0
2016-02-01,8.4223,8.5869,8.4223,8.5504,49286,0
2016-02-02,8.5504,8.5733,8.4771,8.4771,59629,0
2016-02-03,8.5411,8.659,8.4588,8.6508,46087,0
2016-02-04,8.6051,8.7149,8.6051,8.66,32103,0
2016-02-05,8.66,8.7058,8.4495,8.4681,57647,0
2016-02-08,8.4131,8.4131,8.2302,8.3307,45866,0
2016-02-09,8.221,8.4223,8.1754,8.2485,60025,0
2016-02-10,8.3307,8.4314,8.3034,8.3034,30157,0
2016-02-11,8.1844,8.2394,8.1287,8.1937,38875,0
2016-02-12,8.2119,8.2943,8.2119,8.2485,60517,0
2016-02-16,8.3307,8.4588,8.3216,8.4039,59102,0
2016-02-17,8.4862,8.6417,8.4862,8.6326,41655,0
2016-02-18,8.6417,8.6965,8.6144,8.66,23889,0
2016-02-19,8.6417,8.6873,8.5786,8.6234,40113,0
2016-02-22,8.7058,8.8341,8.7058,8.7725,49614,0
2016-02-23,8.7515,8.7788,8.6873,8.7058,26226,0
2016-02-24,8.6417,8.7393,8.6144,8.724,29639,0
2016-02-25,8.724,8.8515,8.724,8.8515,20895,0
2016-02-26,8.9249,8.9616,8.9127,8.9343,24048,0
2016-02-29,8.9531,8.9531,8.8433,8.8433,25688,0
2016-03-01,8.8702,8.9887,8.8451,8.9343,35920,0
2016-03-02,8.9436,9.035,8.9436,9.0169,39391,0
2016-03-03,9.035,9.0531,8.9933,9.0531,34329,0
2016-03-04,9.0436,9.1443,8.9981,9.0901,29655,0
2016-03-07,9.0265,9.1443,8.9887,9.0901,54218,0
2016-03-08,9.0901,9.1168,9.0265,9.0265,19016,0
2016-03-09,9.0712,9.0996,9.0531,9.0893,26195,0
2016-03-10,9.0616,9.1349,9.0265,9.0436,31310,0
2016-03-11,9.1263,9.1725,9.1263,9.1629,24902,0
2016-03-14,9.1725,9.2092,9.0893,9.1745,48465,0
2016-03-15,9.0986,9.1253,9.0417,9.0798,21885,0
2016-03-16,8.9962,9.0493,8.9222,9.0341,44687,0
2016-03-17,9.0417,9.0417,8.9596,8.9867,73473,0
2016-03-18,8.9962,9.0788,8.9962,9.0512,79769,0
2016-03-21,9.0247,9.1158,9.015,9.0702,60039,0
2016-03-22,9.015,9.1543,9.015,9.1543,43406,0
2016-03-23,9.0986,9.1629,9.0512,9.0893,34898,0
2016-03-24,9.0893,9.1443,9.0417,9.0417,74785,0
2016-03-28,9.0417,9.1044,9.0056,9.015,39995,0
2016-03-29,9.0341,9.1102,8.9962,9.0702,43301,0
2016-03-30,9.1629,9.2092,9.1263,9.1349,60977,0
2016-03-31,9.1349,9.2467,9.1158,9.1443,61812,0
2016-04-01,9.0607,9.2274,9.0607,9.2274,34135,0
2016-04-04,9.2092,9.2836,9.2092,9.2467,29228,0
2016-04-05,9.2188,9.2188,9.1349,9.1349,85615,0
2016-04-06,9.1158,9.3109,9.1158,9.3011,42542,0
2016-04-07,9.2836,9.3285,9.2467,9.2506,37813,0
2016-04-08,9.3305,9.3363,9.2371,9.2467,34409,0
2016-04-11,9.2836,9.3061,9.1629,9.1812,33317,0
2016-04-12,9.1443,9.2467,9.1443,9.2399,44603,0
2016-04-13,9.2467,9.3392,9.2467,9.3011,58344,0
2016-04-14,9.3011,9.3061,9.265,9.265,39711,0
2016-04-15,9.2563,9.265,9.1725,9.2467,32842,0
2016-04-18,9.2563,9.348,9.1841,9.3129,52052,0
2016-04-19,9.3109,9.4048,9.3109,9.3577,53404,0
2016-04-20,9.3851,9.4493,9.3305,9.4315,46898,0
2016-04-21,9.3851,9.4493,9.3753,9.4226,34155,0
2016-04-22,9.4137,9.4493,9.3753,9.4493,37139,0
2016-04-25,9.4315,9.4404,9.3851,9.4137,41897,0
2016-04-26,9.4404,9.4493,9.4137,9.4305,35281,0
2016-04-27,9.4404,9.4967,9.4315,9.4404,34276,0
2016-04-28,9.4404,9.4967,9.4137,9.469,67097,0
2016-04-29,9.4315,9.4591,9.3207,9.3753,24948,0
2016-05-02,9.3851,9.4591,9.3753,9.4226,32704,0
2016-05-03,9.395,9.4493,9.3753,9.4493,27871,0
2016-05-04,9.348,9.4493,9.3207,9.4404,98818,0
2016-05-05,9.4493,9.469,9.395,9.4591,62870,0
2016-05-06,9.4315,9.4927,9.4187,9.4878,31348,0
2016-05-09,9.4967,9.572,9.4967,9.533,30598,0
2016-05-10,9.607,9.671,9.543,9.597,46745,0
2016-05-11,9.627,9.645,9.562,9.636,37601,0
2016-05-12,9.627,9.627,9.348,9.4591,78395,0
2016-05-13,9.4967,9.523,9.4493,9.4503,13331,0
2016-05-16,9.4789,9.514,9.4493,9.4967,43671,0
2016-05-17,9.4404,9.505,9.4226,9.4404,30583,0
2016-05-18,9.4315,9.4898,9.348,9.4878,46752,0
2016-05-19,9.4591,9.523,9.3851,9.4591,54835,0
2016-05-20,9.4878,9.523,9.4591,9.469,26680,0
2016-05-23,9.4789,9.543,9.4789,9.4967,45979,0
2016-05-24,9.543,9.572,9.4977,9.572,33161,0
2016-05-25,9.562,9.681,9.533,9.572,42598,0
2016-05-26,9.607,9.645,9.546,9.589,38312,0
2016-05-27,9.58,9.728,9.58,9.728,28673,0
2016-05-31,9.793,9.793,9.645,9.645,44599,0
2016-06-01,9.654,9.812,9.654,9.802,78937,0
2016-06-02,9.765,9.922,9.728,9.886,45339,0
2016-06-03,9.877,9.877,9.821,9.848,38506,0
2016-06-06,9.877,9.922,9.877,9.922,28681,0
2016-06-07,9.922,10.053,9.877,10.025,60837,0
2016-06-08,10.07,10.145,9.986,10.136,61347,0
2016-06-09,10.117,10.136,9.867,10.006,62104,0
2016-06-10,9.941,9.979,9.849,9.858,34821,0
2016-06-13,9.849,9.932,9.746,9.746,44795,0
2016-06-14,9.765,9.83,9.69,9.71,30615,0
2016-06-15,9.784,9.822,9.7,9.738,34756,0
2016-06-16,9.71,9.745,9.645,9.71,26675,0
2016-06-17,9.69,9.728,9.625,9.625,31670,0
2016-06-20,9.746,9.897,9.746,9.775,31019,0
2016-06-21,9.84,9.84,9.755,9.805,20370,0
2016-06-22,9.822,10.047,9.755,9.822,61457,0
2016-06-23,9.869,9.915,9.84,9.888,48855,0
2016-06-24,9.653,9.784,9.578,9.662,120241,0
2016-06-27,9.55,9.587,9.4374,9.4848,46193,0
2016-06-28,9.54,9.69,9.54,9.68,38364,0
2016-06-29,9.738,9.999,9.738,9.888,60727,0
2016-06-30,9.944,10.074,9.878,10.009,53803,0
2016-07-01,10.084,10.141,10.038,10.057,34203,0
2016-07-05,10.057,10.074,9.999,10.047,41649,0
2016-07-06,9.944,10.122,9.944,10.057,46054,0
2016-07-07,10.159,10.206,10.038,10.094,48280,0
2016-07-08,10.169,10.291,10.169,10.234,37758,0
2016-07-11,10.291,10.376,10.234,10.281,56243,0
2016-07-12,10.441,10.441,10.271,10.366,105358,0
2016-07-13,10.469,10.469,10.234,10.271,61475,0
2016-07-14,10.469,10.469,10.319,10.366,49755,0
2016-07-15,10.421,10.469,10.346,10.412,33860,0
2016-07-18,10.478,10.478,10.346,10.404,50979,0
2016-07-19,10.441,10.441,10.331,10.394,39862,0
2016-07-20,10.404,10.496,10.388,10.441,55559,0
2016-07-21,10.487,10.506,10.412,10.421,35936,0
2016-07-22,10.366,10.46,10.366,10.412,37246,0
2016-07-25,10.431,10.469,10.412,10.469,20406,0
2016-07-26,10.496,10.496,10.431,10.478,37179,0
2016-07-27,10.431,10.441,10.393,10.421,49423,0
2016-07-28,10.441,10.441,10.376,10.412,19499,0
2016-07-29,10.451,10.46,10.366,10.46,31987,0
2016-08-01,10.431,10.46,10.394,10.46,46852,0
2016-08-02,10.421,10.421,10.309,10.385,104933,0
2016-08-03,10.356,10.441,10.291,10.421,57992,0
2016-08-04,10.478,10.506,10.378,10.506,52602,0
2016-08-05,10.506,10.516,10.478,10.496,40013,0
2016-08-08,10.516,10.545,10.506,10.506,37261,0
2016-08-09,10.545,10.611,10.531,10.553,60638,0
2016-08-10,10.619,10.619,10.487,10.516,30046,0
2016-08-11,10.536,10.553,10.421,10.496,21738,0
2016-08-12,10.478,10.524,10.46,10.487,20700,0
2016-08-15,10.526,10.553,10.488,10.553,33449,0
2016-08-16,10.526,10.571,10.451,10.536,73679,0
2016-08-17,10.496,10.496,10.385,10.412,36522,0
2016-08-18,10.394,10.45,10.346,10.366,42867,0
2016-08-19,10.346,10.376,10.309,10.329,35222,0
2016-08-22,10.346,10.412,10.309,10.404,16912,0
2016-08-23,10.412,10.478,10.366,10.385,26363,0
2016-08-24,10.431,10.431,10.271,10.309,23931,0
2016-08-25,10.338,10.338,10.189,10.206,49887,0
2016-08-26,10.254,10.346,10.188,10.263,30740,0
2016-08-29,10.281,10.394,10.244,10.338,43739,0
2016-08-30,10.366,10.366,10.179,10.234,39205,0
2016-08-31,10.263,10.356,10.169,10.206,26851,0
2016-09-01,10.197,10.309,10.197,10.263,29152,0
2016-09-02,10.319,10.319,10.271,10.3,15105,0
2016-09-06,10.366,10.366,10.3,10.319,16651,0
2016-09-07,10.366,10.381,10.271,10.309,16064,0
2016-09-08,10.346,10.366,10.263,10.309,29153,0
2016-09-09,10.244,10.346,10.084,10.122,37531,0
2016-09-12,10.029,10.122,9.977,10.095,39041,0
2016-09-13,10.047,10.047,9.69,9.915,48659,0
2016-09-14,9.944,9.96,9.878,9.897,19635,0
2016-09-15,9.878,9.954,9.868,9.944,27235,0
2016-09-16,9.99,9.99,9.858,9.934,26581,0
2016-09-19,10.01,10.059,9.897,9.897,23045,0
2016-09-20,9.99,10.058,9.973,10.04,48614,0
2016-09-21,10.066,10.083,9.973,10.066,19123,0
2016-09-22,10.086,10.143,10.01,10.143,55785,0
2016-09-23,10.125,10.183,10.062,10.134,27136,0
2016-09-26,10.134,10.258,10.08,10.125,47607,0
2016-09-27,10.116,10.2,10.076,10.2,18205,0
2016-09-28,10.2,10.2,10.059,10.106,23320,0
2016-09-29,10.116,10.143,9.934,9.934,32549,0
2016-09-30,9.924,9.968,9.839,9.888,123920,0
2016-10-03,9.924,9.924,9.888,9.905,26204,0
2016-10-04,9.897,9.915,9.897,9.898,42511,0
2016-10-05,9.954,9.96,9.888,9.905,27442,0
2016-10-06,9.878,9.905,9.868,9.878,25167,0
2016-10-07,9.897,9.915,9.868,9.868,15760,0
2016-10-10,9.897,9.939,9.878,9.878,12377,0
2016-10-11,9.888,9.93,9.753,9.763,35402,0
2016-10-12,9.736,9.851,9.736,9.745,21166,0
2016-10-13,9.687,9.707,9.641,9.653,34200,0
2016-10-14,9.668,9.781,9.631,9.66,11478,0
2016-10-17,9.641,9.642,9.545,9.555,29972,0
2016-10-18,9.592,9.615,9.565,9.574,17993,0
2016-10-19,9.584,9.697,9.565,9.641,24226,0
2016-10-20,9.611,9.81,9.601,9.611,15438,0
2016-10-21,9.611,9.677,9.555,9.555,13702,0
2016-10-24,9.592,9.606,9.4888,9.4888,46407,0
2016-10-25,9.4789,9.584,9.4789,9.555,60218,0
2016-10-26,9.4986,9.535,9.3831,9.4591,121131,0
2016-10-27,9.4127,9.4127,9.3265,9.3558,71167,0
2016-10-28,9.2797,9.3071,9.2313,9.2506,114865,0
2016-10-31,9.2506,9.3071,9.2226,9.2797,33932,0
2016-11-01,9.2033,9.213,9.1177,9.1367,93253,0
2016-11-02,9.0607,9.1364,8.9467,8.9611,49374,0
2016-11-03,8.9657,9.037,8.9087,8.9278,41297,0
2016-11-04,8.8612,8.8898,8.8233,8.8328,66994,0
2016-11-07,8.8992,8.9942,8.8328,8.9087,44072,0
2016-11-08,8.8898,9.0874,8.7663,8.8804,87193,0
2016-11-09,9.0512,9.2699,8.9467,9.1938,179898,0
2016-11-10,9.213,9.2885,9.0741,9.2699,56396,0
2016-11-11,9.1841,9.2226,9.1177,9.2226,66589,0
2016-11-14,9.2409,9.2409,9.1648,9.2033,38341,0
2016-11-15,9.2313,9.2602,9.1648,9.2033,82237,0
2016-11-16,9.1648,9.2699,9.1648,9.2409,22320,0
2016-11-17,9.2895,9.2895,9.2033,9.2033,17798,0
2016-11-18,9.2409,9.2467,9.1552,9.1562,19468,0
2016-11-21,9.1177,9.2005,9.1177,9.1754,22466,0
2016-11-22,9.213,9.2895,9.1687,9.2797,46246,0
2016-11-23,9.2033,9.2506,9.1938,9.1956,23380,0
2016-11-25,9.2506,9.2973,9.2015,9.2506,23560,0
2016-11-28,9.1938,9.2602,9.1415,9.1851,20033,0
2016-11-29,9.1552,9.213,9.1552,9.1889,20197,0
2016-11-30,9.1745,9.2226,8.9562,8.9657,40736,0
2016-12-01,8.9942,9.0368,8.8804,8.9753,43341,0
2016-12-02,8.9753,9.0893,8.9753,9.0893,33078,0
2016-12-05,9.0893,9.0893,8.9753,8.9849,60064,0
2016-12-06,8.9183,9.0512,8.9183,9.0512,53207,0
2016-12-07,9.003,9.1572,8.9549,9.109,65546,0
2016-12-08,9.1187,9.1187,8.9067,8.9645,90905,0
2016-12-09,8.9549,9.0416,8.9549,9.0127,48049,0
2016-12-12,9.003,9.109,9.003,9.0416,77232,0
2016-12-13,9.0416,9.1379,9.032,9.1187,119974,0
2016-12-14,9.0993,9.1282,8.9454,9.032,67709,0
2016-12-15,9.003,9.0993,8.9164,9.0801,128426,0
2016-12-16,9.0127,9.0801,9.003,9.0512,57129,0
2016-12-19,9.0898,9.1379,9.0127,9.0801,127779,0
2016-12-20,9.0898,9.1282,9.0705,9.0957,82393,0
2016-12-21,9.0416,9.1475,9.0416,9.0801,105551,0
2016-12-22,9.0801,9.1861,9.0801,9.1475,70121,0
2016-12-23,9.1475,9.2053,9.1475,9.1668,52307,0
2016-12-27,9.2535,9.263,9.1861,9.2053,47122,0
2016-12-28,9.1668,9.1956,9.1282,9.1282,48819,0
2016-12-29,9.1282,9.1861,9.0991,9.109,48219,0
2016-12-30,9.0898,9.1378,8.9934,9.0857,102383,0
2017-01-03,9.1764,9.263,9.1187,9.2149,66598,0
2017-01-04,9.2245,9.3051,9.2078,9.2924,68751,0
2017-01-05,9.3109,9.3109,9.2438,9.3109,62016,0
2017-01-06,9.3109,9.388,9.2865,9.3402,53006,0
2017-01-09,9.3499,9.3695,9.3402,9.3597,37696,0
2017-01-10,9.3695,9.3979,9.3402,9.3979,79757,0
2017-01-11,9.388,9.4838,9.3499,9.4177,81980,0
2017-01-12,9.388,9.3999,9.3597,9.3783,61276,0
2017-01-13,9.3597,9.4256,9.3597,9.388,35026,0
2017-01-17,9.4177,9.4177,9.3597,9.388,57947,0
2017-01-18,9.388,9.388,9.3207,9.3207,84123,0
2017-01-19,9.2827,9.3597,9.2827,9.3207,45131,0
2017-01-20,9.2827,9.3402,9.2827,9.3109,22363,0
2017-01-23,9.3011,9.3207,9.2438,9.2729,40627,0
2017-01-24,9.1956,9.3011,9.1956,9.2924,42785,0
2017-01-25,9.3109,9.3979,9.3109,9.3305,38833,0
2017-01-26,9.3402,9.3783,9.3305,9.3402,36962,0
2017-01-27,9.3402,9.3499,9.3207,9.3499,26072,0
2017-01-30,9.3402,9.3402,9.2631,9.3011,38279,0
2017-01-31,9.2535,9.388,9.2535,9.388,34244,0
2017-02-01,9.4177,9.4453,9.388,9.4364,45396,0
2017-02-02,9.4266,9.4651,9.395,9.4177,50644,0
2017-02-03,9.4177,9.4848,9.388,9.4364,55374,0
2017-02-06,9.4364,9.4749,9.4078,9.4453,43677,0
2017-02-07,9.4177,9.4937,9.4177,9.4552,29143,0
2017-02-08,9.4651,9.4977,9.4552,9.4749,30127,0
2017-02-09,9.4947,9.562,9.4947,9.562,41747,0
2017-02-10,9.582,9.599,9.532,9.597,97103,0
2017-02-13,9.599,9.686,9.582,9.668,45069,0
2017-02-14,9.639,9.676,9.59,9.659,33250,0
2017-02-15,9.659,9.773,9.659,9.773,58015,0
2017-02-16,9.753,9.783,9.686,9.686,31790,0
2017-02-17,9.629,9.717,9.629,9.639,40327,0
2017-02-21,9.649,9.86,9.649,9.83,137867,0
2017-02-22,9.822,9.86,9.803,9.83,72348,0
2017-02-23,9.899,9.907,9.773,9.822,59472,0
2017-02-24,9.86,9.899,9.822,9.89,61257,0
2017-02-27,9.84,9.867,9.773,9.822,105426,0
2017-02-28,9.793,9.822,9.793,9.793,38144,0
2017-03-01,9.84,9.89,9.83,9.88,53502,0
2017-03-02,9.83,9.83,9.763,9.763,77752,0
2017-03-03,9.773,9.822,9.773,9.803,53417,0
2017-03-06,9.773,9.825,9.736,9.763,67767,0
2017-03-07,9.726,9.754,9.689,9.706,40488,0
2017-03-08,9.706,9.783,9.699,9.726,41599,0
2017-03-09,9.676,9.773,9.676,9.753,50362,0
2017-03-10,9.783,9.784,9.726,9.753,28684,0
2017-03-13,9.745,9.822,9.736,9.763,16518,0
2017-03-14,9.696,9.736,9.696,9.706,38865,0
2017-03-15,9.754,9.842,9.726,9.832,43007,0
2017-03-16,9.832,9.852,9.806,9.852,15177,0
2017-03-17,9.832,9.93,9.814,9.93,31512,0
2017-03-20,9.902,9.902,9.814,9.824,26226,0
2017-03-21,9.832,9.892,9.745,9.754,74580,0
2017-03-22,9.745,9.882,9.686,9.696,38028,0
2017-03-23,9.686,9.794,9.686,9.736,76875,0
2017-03-24,9.804,9.804,9.696,9.736,40331,0
2017-03-27,9.736,9.804,9.706,9.774,44855,0
2017-03-28,9.754,9.847,9.678,9.696,96869,0
2017-03-29,9.696,9.745,9.676,9.686,46889,0
2017-03-30,9.676,9.764,9.658,9.726,60266,0
2017-03-31,9.716,9.764,9.716,9.745,43392,0
2017-04-03,9.736,9.759,9.696,9.706,37234,0
2017-04-04,9.716,9.716,9.686,9.706,20624,0
2017-04-05,9.716,9.764,9.676,9.686,35448,0
2017-04-06,9.676,9.736,9.676,9.706,38827,0
2017-04-07,9.716,9.754,9.716,9.754,32906,0
2017-04-10,9.754,9.794,9.754,9.794,45488,0
2017-04-11,9.764,9.778,9.726,9.745,75180,0
2017-04-12,9.754,9.794,9.751,9.774,63870,0
2017-04-13,9.764,9.804,9.754,9.764,42353,0
2017-04-17,9.764,9.824,9.764,9.804,58187,0
2017-04-18,9.804,9.852,9.764,9.832,75055,0
2017-04-19,9.842,9.872,9.826,9.842,67160,0
2017-04-20,9.852,9.94,9.852,9.93,37926,0
2017-04-21,9.998,9.998,9.872,9.902,29915,0
2017-04-24,9.95,9.98,9.902,9.93,89600,0
2017-04-25,9.94,10.086,9.94,9.97,78712,0
2017-04-26,9.96,10.018,9.96,9.988,54212,0
2017-04-27,9.988,10.008,9.96,9.988,39231,0
2017-04-28,9.998,10.001,9.97,9.98,23405,0
2017-05-01,9.97,10.076,9.97,10.028,97743,0
2017-05-02,10.048,10.048,10.018,10.048,38813,0
2017-05-03,10.048,10.106,10.048,10.106,62744,0
2017-05-04,10.136,10.136,10.066,10.096,41040,0
2017-05-05,10.106,10.118,10.076,10.076,29963,0
2017-05-08,10.076,10.097,10.066,10.077,31829,0
2017-05-09,10.086,10.086,10.047,10.058,25325,0
2017-05-10,10.038,10.096,10.038,10.066,37403,0
2017-05-11,10.066,10.204,10.066,10.184,44817,0
2017-05-12,10.194,10.214,10.164,10.174,70150,0
2017-05-15,10.164,10.21,10.164,10.194,21091,0
2017-05-16,10.184,10.192,10.076,10.086,31985,0
2017-05-17,10.038,10.052,9.92,9.998,85039,0
2017-05-18,9.998,10.049,9.98,9.998,38501,0
2017-05-19,10.008,10.116,10.008,10.096,47206,0
2017-05-22,10.164,10.214,10.136,10.204,50758,0
2017-05-23,10.204,10.204,10.174,10.184,9053,0
2017-05-24,10.154,10.252,10.136,10.252,32725,0
2017-05-25,10.204,10.282,10.204,10.252,19452,0
2017-05-26,10.214,10.272,10.214,10.26,32246,0
2017-05-30,10.252,10.252,10.223,10.223,21553,0
2017-05-31,10.223,10.31,10.194,10.282,27959,0
2017-06-01,10.252,10.37,10.232,10.37,24260,0
2017-06-02,10.428,10.438,10.388,10.418,8537,0
2017-06-05,10.33,10.428,10.33,10.428,45966,0
2017-06-06,10.379,10.418,10.36,10.398,30676,0
2017-06-07,10.37,10.398,10.37,10.398,13720,0
2017-06-08,10.388,10.422,10.37,10.422,13501,0
2017-06-09,10.398,10.448,10.398,10.418,13242,0
2017-06-12,10.388,10.438,10.36,10.438,20133,0
2017-06-13,10.379,10.435,10.36,10.426,24933,0
2017-06-14,10.497,10.655,10.457,10.509,87324,0
2017-06-15,10.319,10.456,10.319,10.398,34624,0
2017-06-16,10.349,10.394,10.329,10.394,50334,0
2017-06-19,10.418,10.546,10.378,10.546,33250,0
2017-06-20,10.497,10.566,10.477,10.477,27837,0
2017-06-21,10.487,10.556,10.487,10.517,32156,0
2017-06-22,10.536,10.635,10.536,10.615,58625,0
2017-06-23,10.615,10.639,10.556,10.606,45118,0
2017-06-26,10.625,10.721,10.601,10.685,49798,0
2017-06-27,10.685,10.694,10.615,10.615,25199,0
2017-06-28,10.625,10.833,10.625,10.783,86819,0
2017-06-29,10.783,10.813,10.615,10.685,43841,0
2017-06-30,10.655,10.724,10.655,10.714,25605,0
2017-07-03,10.685,10.729,10.635,10.635,13546,0
2017-07-05,10.635,10.639,10.586,10.615,23336,0
2017-07-06,10.615,10.615,10.507,10.517,68758,0
2017-07-07,10.517,10.606,10.507,10.556,42915,0
2017-07-10,10.566,10.566,10.507,10.527,37093,0
2017-07-11,10.497,10.527,10.467,10.467,38256,0
2017-07-12,10.556,10.567,10.487,10.517,22640,0
2017-07-13,10.497,10.596,10.487,10.546,22120,0
2017-07-14,10.536,10.596,10.526,10.586,16963,0
2017-07-17,10.586,10.632,10.517,10.546,22793,0
2017-07-18,10.507,10.546,10.487,10.546,20335,0
2017-07-19,10.556,10.615,10.556,10.586,44384,0
2017-07-20,10.566,10.645,10.556,10.606,38178,0
2017-07-21,10.586,10.614,10.556,10.576,57999,0
2017-07-24,10.576,10.611,10.556,10.566,35963,0
2017-07-25,10.586,10.606,10.556,10.606,42318,0
2017-07-26,10.566,10.586,10.527,10.547,81781,0
2017-07-27,10.566,10.576,10.467,10.467,39545,0
2017-07-28,10.448,10.477,10.428,10.457,40771,0
2017-07-31,10.457,10.517,10.457,10.497,24560,0
2017-08-01,10.477,10.487,10.457,10.467,20925,0
2017-08-02,10.428,10.438,10.398,10.403,50252,0
2017-08-03,10.398,10.428,10.369,10.378,65230,0
2017-08-04,10.388,10.388,10.309,10.319,39418,0
2017-08-07,10.309,10.319,10.24,10.309,52802,0
2017-08-08,10.24,10.339,10.24,10.27,85471,0
2017-08-09,10.23,10.26,10.211,10.24,42352,0
2017-08-10,10.181,10.211,9.875,10.122,121735,0
2017-08-11,10.072,10.211,10.023,10.191,71810,0
2017-08-14,10.201,10.25,10.201,10.25,43178,0
2017-08-15,10.23,10.28,10.211,10.23,18206,0
2017-08-16,10.221,10.275,10.201,10.221,30466,0
2017-08-17,10.102,10.201,10.063,10.151,60017,0
2017-08-18,10.122,10.122,10.043,10.112,25696,0
2017-08-21,10.033,10.102,10.033,10.102,26439,0
2017-08-22,10.072,10.171,10.072,10.151,33533,0
2017-08-23,10.142,10.142,10.092,10.132,25486,0
2017-08-24,10.112,10.122,10.013,10.063,111965,0
2017-08-25,10.033,10.102,10.013,10.063,70314,0
2017-08-28,10.082,10.112,10.043,10.102,52044,0
2017-08-29,10.092,10.092,10.023,10.072,30934,0
2017-08-30,10.053,10.092,10.033,10.082,44087,0
2017-08-31,10.082,10.161,10.082,10.161,41415,0
2017-09-01,10.142,10.207,10.122,10.171,46291,0
2017-09-05,10.171,10.189,10.053,10.102,58042,0
2017-09-06,10.112,10.122,10.063,10.112,38529,0
2017-09-07,10.122,10.201,10.092,10.191,47234,0
2017-09-08,10.122,10.209,10.082,10.181,33749,0
2017-09-11,10.211,10.28,10.211,10.27,76697,0
2017-09-12,10.24,10.29,10.191,10.26,39198,0
2017-09-13,10.24,10.27,10.23,10.26,39857,0
2017-09-14,10.18,10.23,10.15,10.21,42904,0
2017-09-15,10.19,10.225,10.15,10.21,32995,0
2017-09-18,10.22,10.29,10.22,10.28,120329,0
2017-09-19,10.26,10.26,10.14,10.18,90075,0
2017-09-20,10.19,10.19,10.05,10.15,109374,0
2017-09-21,10.11,10.1203,10.0563,10.1,60228,0
2017-09-22,10.07,10.13,10.055,10.09,55630,0
2017-09-25,10.09,10.13,10.08,10.13,81495,0
2017-09-26,10.13,10.14,10.1,10.1,77274,0
2017-09-27,10.1,10.13,10.05,10.09,124966,0
2017-09-28,10.01,10.14,10.01,10.12,38633,0
2017-09-29,10.07,10.149,10.06,10.11,66564,0
2017-10-02,10.11,10.1983,10.1,10.16,91912,0
2017-10-03,10.2,10.24,10.16,10.22,89345,0
2017-10-04,10.17,10.24,10.16,10.2,101679,0
2017-10-05,10.2,10.2768,10.18,10.26,28893,0
2017-10-06,10.22,10.2732,10.2,10.27,19289,0
2017-10-09,10.25,10.25,10.15,10.15,36950,0
2017-10-10,10.12,10.13,10.06,10.1,101596,0
2017-10-11,10.12,10.12,10.08,10.09,120814,0
2017-10-12,10.07,10.15,10.07,10.1,64553,0
2017-10-13,10.09,10.14,10.06,10.1,44381,0
2017-10-16,10.07,10.12,10.05,10.1,181294,0
2017-10-17,10.2,10.2208,10.13,10.22,97220,0
2017-10-18,10.22,10.25,10.14,10.14,67674,0
2017-10-19,10.12,10.16,10.11,10.14,31445,0
2017-10-20,10.15,10.1759,10.1,10.12,55926,0
2017-10-23,10.14,10.16,10.1,10.101,39212,0
2017-10-24,10.08,10.11,10.03,10.03,105104,0
2017-10-25,10.03,10.0392,9.97,9.97,55479,0
2017-10-26,9.97,10.04,9.91,9.92,49741,0
2017-10-27,9.91,9.98,9.9,9.97,34965,0
2017-10-30,9.95,9.95,9.8501,9.86,64977,0
2017-10-31,9.86,9.919,9.86,9.86,56139,0
2017-11-01,9.92,9.92,9.85,9.87,50225,0
2017-11-02,9.83,9.84,9.65,9.65,96658,0
2017-11-03,9.65,9.7199,9.65,9.65,70863,0
2017-11-06,9.59,9.6293,9.52,9.53,301209,0
2017-11-07,9.5,9.53,9.5,9.52,144811,0
2017-11-08,9.5,9.585,9.5,9.56,111281,0
2017-11-09,9.53,9.5999,9.53,9.59,123171,0
2017-11-10,9.57,9.584,9.54,9.58,53307,0
