Date,Open,High,Low,Close,Volume,OpenInt
2007-05-10,8.289,8.289,8.289,8.289,0,0
2007-05-11,8.6661,9.785,8.3637,9.2668,6872280,0
2007-05-14,9.2909,9.946,8.9816,9.0417,1338859,0
2007-05-15,8.9647,9.307,8.6661,8.8759,492387,0
2007-05-16,8.8759,8.9647,8.6661,8.9215,180760,0
2007-05-17,8.8924,8.8924,8.6794,8.8135,107505,0
2007-05-18,8.7417,9.0727,8.6794,8.9279,263578,0
2007-05-21,8.9497,9.0417,8.7417,8.7417,154216,0
2007-05-22,8.7417,9.0495,8.6721,8.6794,284948,0
2007-05-23,8.6794,8.8536,8.6721,8.7014,135108,0
2007-05-24,8.6939,8.7789,8.3256,8.3637,434120,0
2007-05-25,8.1752,8.5971,8.146,8.4761,379044,0
2007-05-29,8.5141,8.5601,8.4378,8.4761,126078,0
2007-05-30,8.4761,8.5223,8.4087,8.507,454560,0
2007-05-31,8.59,8.7959,8.59,8.6263,482166,0
2007-06-01,8.6343,8.6661,8.4087,8.5674,167886,0
2007-06-04,8.611,8.611,8.4022,8.4022,180234,0
2007-06-05,8.3875,8.3875,8.1914,8.2128,213146,0
2007-06-06,8.1384,8.2128,8.0243,8.0243,134045,0
2007-06-07,7.9868,8.0471,7.7981,7.9709,172136,0
2007-06-08,7.9111,8.1752,7.7981,8.1155,112810,0
2007-06-11,8.0995,8.0995,7.9497,7.995,78968,0
2007-06-12,7.9709,8.1752,7.8436,8.1229,138558,0
2007-06-13,8.1384,8.1752,7.995,8.0914,25483,0
2007-06-14,8.0841,8.1752,8.0243,8.1598,39018,0
2007-06-15,8.1598,8.1598,7.8364,7.9036,440359,0
2007-06-18,7.9036,7.9794,7.7981,7.9111,169218,0
2007-06-19,7.8735,7.9111,7.7981,7.7981,112279,0
2007-06-20,7.8138,7.896,7.7831,7.8138,183814,0
2007-06-21,7.8138,7.8138,7.6479,7.6858,76443,0
2007-06-22,7.7602,8.0243,7.7313,7.8294,309766,0
2007-06-25,7.8876,7.9497,7.6479,7.7006,118251,0
2007-06-26,7.6927,7.7602,7.5725,7.5801,44059,0
2007-06-27,7.5345,7.5425,7.3238,7.5345,236638,0
2007-06-28,7.6102,7.9341,7.5345,7.8518,165367,0
2007-06-29,7.8518,8.1752,7.723,7.8735,73922,0
2007-07-02,7.9497,7.9497,7.7602,7.7602,103918,0
2007-07-03,7.7981,7.8364,7.5725,7.6479,43534,0
2007-07-05,7.5725,7.7083,7.1578,7.633,611697,0
2007-07-06,7.6102,7.6551,7.4141,7.5273,220180,0
2007-07-09,7.5273,7.5648,7.4745,7.5345,161516,0
2007-07-10,7.4894,7.5497,7.4593,7.5425,48574,0
2007-07-11,7.5648,7.6858,7.5043,7.6479,78571,0
2007-07-12,7.678,7.723,7.5951,7.6102,70740,0
2007-07-13,7.6551,7.6858,7.3088,7.4971,85869,0
2007-07-16,7.4971,7.633,7.4217,7.4971,68882,0
2007-07-17,7.5345,7.625,7.4971,7.5345,104185,0
2007-07-18,7.4971,7.5951,7.4294,7.5345,60790,0
2007-07-19,7.5345,7.5345,7.3843,7.4971,31850,0
2007-07-20,7.5198,7.5425,7.4593,7.5425,42604,0
2007-07-23,7.5725,7.5725,7.3843,7.3843,71135,0
2007-07-24,7.4445,7.4445,7.1578,7.3314,102193,0
2007-07-25,7.3238,7.3764,7.2711,7.3389,145189,0
2007-07-26,7.2333,7.2333,6.7059,6.819,262387,0
2007-07-27,6.7816,6.7816,6.0654,6.7059,385280,0
2007-07-30,6.7816,6.8565,6.4193,6.548,122631,0
2007-07-31,6.5931,6.6682,6.4876,6.5853,78968,0
2007-08-01,6.5175,6.548,5.7637,6.0426,229604,0
2007-08-02,6.1031,6.1031,5.6508,5.8318,268092,0
2007-08-03,5.8245,5.8395,5.2742,5.4925,112544,0
2007-08-06,5.425,5.4551,4.9804,5.199,100469,0
2007-08-07,5.199,5.6812,5.1836,5.4551,282290,0
2007-08-08,5.4627,5.7942,5.4551,5.6887,339094,0
2007-08-09,5.425,5.8996,5.2742,5.5232,135375,0
2007-08-10,5.5307,5.6508,5.3497,5.4551,276184,0
2007-08-13,5.6508,5.696,5.5531,5.6887,134975,0
2007-08-14,5.6359,5.7942,5.5905,5.6359,423896,0
2007-08-15,5.6282,5.8168,5.5381,5.7942,90116,0
2007-08-16,5.7942,5.8621,5.6887,5.7491,44457,0
2007-08-17,5.8772,6.1559,5.8093,6.0882,99404,0
2007-08-20,6.1408,6.2012,5.9298,6.1559,58264,0
2007-08-21,6.1634,6.6755,6.0275,6.2541,57465,0
2007-08-22,6.3294,7.0146,6.1784,6.9771,155411,0
2007-08-23,7.0379,7.0676,6.7437,6.8491,1030824,0
2007-08-24,6.8793,6.8793,6.7059,6.7664,454030,0
2007-08-27,6.7736,6.8565,5.6736,6.8565,115333,0
2007-08-28,6.819,6.819,6.3816,6.525,89324,0
2007-08-29,6.6303,6.7736,6.4046,6.5175,40615,0
2007-08-30,6.5175,6.7286,6.4799,6.6532,41806,0
2007-08-31,6.819,6.8793,6.7059,6.8266,24420,0
2007-09-04,6.819,6.9698,6.3294,6.9619,96751,0
2007-09-05,6.917,6.917,6.6907,6.7437,44457,0
2007-09-06,6.7816,6.7816,6.4648,6.5931,18449,0
2007-09-07,6.51,6.555,6.4193,6.5175,30663,0
2007-09-10,6.5175,6.5326,6.3442,6.4421,39281,0
2007-09-11,6.4193,6.7437,6.4046,6.7132,31451,0
2007-09-12,6.6608,6.751,6.4799,6.6156,24155,0
2007-09-13,6.6231,6.6231,6.4046,6.555,57465,0
2007-09-14,6.5175,6.7437,6.5175,6.6156,17120,0
2007-09-17,6.5779,6.7059,6.5175,6.6081,50700,0
2007-09-18,6.6303,6.8342,6.555,6.7059,165628,0
2007-09-19,6.7885,7.3541,6.7286,6.9698,110819,0
2007-09-20,6.9619,6.9619,6.6983,6.7816,20172,0
2007-09-21,6.7361,6.9921,6.6983,6.9393,82416,0
2007-09-24,6.819,6.9547,6.7816,6.9547,60915,0
2007-09-25,6.9619,7.2034,6.9321,7.0449,63571,0
2007-09-26,7.0072,7.0676,6.7885,7.0002,27338,0
2007-09-27,6.887,7.1278,6.7361,7.06,159794,0
2007-09-28,7.0449,7.1354,6.9092,7.0676,39281,0
2007-10-01,6.9698,7.0072,6.887,6.9698,67946,0
2007-10-02,6.9849,7.0449,6.8565,6.9243,112014,0
2007-10-03,6.7059,6.8565,6.5931,6.7059,71804,0
2007-10-04,6.6682,6.7816,6.4876,6.646,35966,0
2007-10-05,6.5931,6.6081,6.4046,6.4349,44059,0
2007-10-08,6.4125,6.4648,6.2616,6.3519,77511,0
2007-10-09,6.3294,6.4648,6.2162,6.4648,138164,0
2007-10-10,6.4421,6.6002,6.4421,6.5326,24685,0
2007-10-11,6.51,6.5931,6.4046,6.4722,50034,0
2007-10-12,6.4799,6.5326,6.4648,6.5175,16992,0
2007-10-15,6.4421,6.5401,6.3896,6.5401,22699,0
2007-10-16,6.4722,6.7361,6.4193,6.4421,28270,0
2007-10-17,6.4046,6.4421,6.1784,6.3066,28669,0
2007-10-18,6.2162,6.2162,5.9149,6.058,88791,0
2007-10-19,5.8395,5.8772,5.5232,5.6134,117194,0
2007-10-22,5.5381,5.5381,5.3875,5.4627,95293,0
2007-10-23,5.4858,5.5605,5.425,5.4705,49769,0
2007-10-24,5.4403,5.6508,5.2893,5.5004,87598,0
2007-10-25,5.4551,5.4776,5.2893,5.3875,68882,0
2007-10-26,5.395,5.5307,5.3724,5.4858,29330,0
2007-10-29,5.4551,5.6282,5.4551,5.5531,72461,0
2007-10-30,5.5986,5.6887,5.5154,5.5758,131124,0
2007-10-31,5.5381,5.5758,5.199,5.2669,108167,0
2007-11-01,5.2214,5.2214,4.8975,4.9655,384483,0
2007-11-02,4.9804,5.5531,4.9804,5.5307,90646,0
2007-11-05,5.5683,5.6887,5.3119,5.3345,95557,0
2007-11-06,5.3271,5.3271,4.9804,5.1836,190580,0
2007-11-07,5.2742,5.3119,4.8975,4.9579,149703,0
2007-11-08,4.9353,4.9353,4.7394,4.8675,170546,0
2007-11-09,4.8226,4.86,4.6716,4.7241,90116,0
2007-11-12,4.7241,5.0256,4.6113,4.9804,151960,0
2007-11-13,5.0562,5.5905,4.9428,5.5004,348917,0
2007-11-14,5.5381,5.5605,5.1836,5.2669,112810,0
2007-11-15,5.199,5.3046,5.0562,5.2742,63571,0
2007-11-16,5.2742,5.6438,5.2364,5.6438,37559,0
2007-11-19,5.4627,5.6211,5.3875,5.5081,39154,0
2007-11-20,5.5758,5.9676,5.5381,5.8621,133383,0
2007-11-21,5.9149,6.4876,5.7719,6.2993,147715,0
2007-11-23,6.3896,6.9698,6.3519,6.7132,165628,0
2007-11-26,6.7132,6.7132,5.9526,6.058,131921,0
2007-11-27,6.0882,6.3595,5.5758,5.5834,133647,0
2007-11-28,5.6134,6.1485,5.6134,5.9901,118120,0
2007-11-29,5.9901,6.367,5.8772,6.0275,177712,0
2007-11-30,6.1408,6.2839,5.9372,6.0128,206378,0
2007-12-03,6.0507,6.2616,5.7114,6.1332,1619028,0
2007-12-04,6.1408,6.548,6.0956,6.4949,98477,0
2007-12-05,6.4272,6.8565,6.2311,6.7736,107635,0
2007-12-06,6.6682,7.2187,6.4501,7.1578,102463,0
2007-12-07,7.1953,7.2034,7.0449,7.0825,100602,0
2007-12-10,7.1203,7.1203,6.7437,6.7816,180360,0
2007-12-11,6.819,6.9698,6.6231,6.7816,50168,0
2007-12-12,6.819,6.8717,6.1784,6.4722,91313,0
2007-12-13,6.3896,6.3896,6.058,6.314,120377,0
2007-12-14,6.3816,6.4421,6.0275,6.3968,74720,0
2007-12-17,6.367,6.3968,5.8168,5.9901,104981,0
2007-12-18,5.945,6.3364,5.8018,6.1859,66226,0
2007-12-19,6.1031,6.3217,6.0882,6.1935,36760,0
2007-12-20,6.2311,6.3294,5.9603,6.1408,75386,0
2007-12-21,6.1408,6.4421,6.0128,6.367,112014,0
2007-12-24,6.2918,6.3519,6.1408,6.2311,17521,0
2007-12-26,6.2088,6.367,6.1859,6.3217,27473,0
2007-12-27,6.2767,6.2918,6.0355,6.1784,55343,0
2007-12-28,6.2162,6.5026,6.1332,6.4876,81223,0
2007-12-31,6.548,6.548,6.0728,6.3896,167886,0
2008-01-02,6.367,6.4501,6.0426,6.1408,63968,0
2008-01-03,6.1408,6.1408,5.7942,5.8772,101268,0
2008-01-04,5.7263,5.8395,5.395,5.8395,119979,0
2008-01-07,5.7942,5.7942,5.5307,5.5531,50432,0
2008-01-08,5.4925,5.7041,5.1915,5.2742,109096,0
2008-01-09,5.2364,5.3875,5.0032,5.0784,77373,0
2008-01-10,5.116,5.4925,4.9731,5.2742,357425,0
2008-01-11,5.2214,5.4099,5.2214,5.3345,40475,0
2008-01-14,5.3497,5.4403,5.2968,5.4327,31320,0
2008-01-15,5.3875,5.5381,5.2214,5.3875,66355,0
2008-01-16,5.3875,5.5834,5.357,5.5154,50966,0
2008-01-17,5.5605,5.5986,5.3875,5.3875,167356,0
2008-01-18,5.4023,5.4173,5.0484,5.0484,78304,0
2008-01-22,4.6414,5.2821,4.6414,5.0784,48574,0
2008-01-23,4.8975,5.2893,4.8975,5.1012,128077,0
2008-01-24,5.0711,5.199,4.9428,4.9428,64636,0
2008-01-25,5.0484,5.2742,4.9128,5.1086,427486,0
2008-01-28,5.1086,5.847,5.0406,5.719,168021,0
2008-01-29,5.7263,6.0355,5.7263,6.0275,108560,0
2008-01-30,6.0728,6.0728,5.9526,6.0051,58663,0
2008-01-31,5.9149,6.0956,5.8844,5.9977,116391,0
2008-02-01,5.9977,6.0654,5.9223,5.9223,142142,0
2008-02-04,5.9372,6.0426,5.9298,6.0355,40615,0
2008-02-05,5.9526,6.0654,5.9526,6.0275,39281,0
2008-02-06,6.0275,6.0426,6.0051,6.0128,16722,0
2008-02-07,6.0275,6.0728,5.9977,6.0728,14866,0
2008-02-08,6.0806,6.1182,5.9826,5.9977,21637,0
2008-02-11,6.0128,6.1031,5.9901,6.0956,16589,0
2008-02-12,6.0128,6.0654,5.9676,5.9977,49502,0
2008-02-13,6.0206,6.0275,5.4403,5.7114,137366,0
2008-02-14,5.5986,5.6059,5.2893,5.3422,71272,0
2008-02-15,5.2742,5.357,5.1086,5.2517,38153,0
2008-02-19,5.3646,5.3646,5.0032,5.2144,71399,0
2008-02-20,5.1614,5.4776,5.1538,5.4403,74057,0
2008-02-21,5.4023,5.4476,5.357,5.395,28930,0
2008-02-22,5.2821,5.5605,5.2144,5.5081,65030,0
2008-02-25,5.5081,5.6588,5.2821,5.5683,62373,0
2008-02-26,5.5758,5.6134,5.5381,5.5381,18117,0
2008-02-27,5.4705,5.6508,5.4023,5.425,35035,0
2008-02-28,5.3497,5.8696,5.2742,5.3875,34774,0
2008-02-29,5.3799,5.3799,5.2214,5.2821,142539,0
2008-03-03,5.2592,5.2968,5.1766,5.199,134625,0
2008-03-04,5.199,5.2742,5.1538,5.2443,91446,0
2008-03-05,5.2742,5.2742,5.199,5.199,46450,0
2008-03-06,5.1538,5.2214,4.8297,4.8525,193903,0
2008-03-07,4.8751,4.9201,4.6945,4.7919,118516,0
2008-03-10,4.8297,4.8297,4.4077,4.506,331795,0
2008-03-11,4.6716,4.7394,4.4379,4.4979,173993,0
2008-03-12,4.8226,4.8226,4.3627,4.5211,428272,0
2008-03-13,4.4156,4.8902,4.2346,4.8226,195759,0
2008-03-14,4.9731,5.1086,4.5963,4.6792,43396,0
2008-03-17,4.506,4.7016,4.4835,4.6487,84314,0
2008-03-18,4.7167,5.6134,4.5211,5.4925,119712,0
2008-03-19,5.5986,6.1182,5.0484,5.1012,177873,0
2008-03-20,5.1086,5.5004,4.9954,5.425,67493,0
2008-03-24,5.425,5.6508,5.2821,5.4705,40150,0
2008-03-25,5.4627,5.4627,5.3271,5.3497,29466,0
2008-03-26,5.2592,5.2592,4.9428,5.1389,83749,0
2008-03-27,5.1463,5.1687,4.9428,4.9731,44326,0
2008-03-28,5.0256,5.0711,4.9428,5.0711,18182,0
2008-03-31,5.086,5.3197,5.011,5.2742,72197,0
2008-04-01,5.2742,5.5605,5.2296,5.5455,51762,0
2008-04-02,5.5004,5.5004,5.1389,5.2592,39549,0
2008-04-03,5.2443,5.2669,5.086,5.086,9025,0
2008-04-04,5.0936,5.2144,5.0936,5.2144,7036,0
2008-04-07,5.1389,5.2893,5.1307,5.2669,28270,0
2008-04-08,5.2144,5.2669,5.086,5.2064,56141,0
2008-04-09,5.2144,5.2443,5.1389,5.1836,33975,0
2008-04-10,5.1836,5.199,5.0631,5.0936,36238,0
2008-04-11,5.1463,5.2296,5.1086,5.1538,20172,0
2008-04-14,5.2144,5.3497,5.199,5.3119,64502,0
2008-04-15,5.2742,5.2742,5.1389,5.1614,51097,0
2008-04-16,5.2064,5.2821,5.2064,5.2742,24685,0
2008-04-17,5.199,5.2592,5.1836,5.2592,8093,0
2008-04-18,5.3497,5.3497,5.2364,5.2669,21500,0
2008-04-21,5.2742,5.2742,5.1687,5.2592,5442,0
2008-04-22,5.199,5.2592,5.1086,5.2214,26439,0
2008-04-23,5.1766,5.2443,5.011,5.011,30258,0
2008-04-24,5.011,5.1766,5.0032,5.1538,11283,0
2008-04-25,5.2144,5.2144,5.0936,5.1915,403200,0
2008-04-28,5.2144,5.5758,5.2064,5.5004,91839,0
2008-04-29,5.425,5.425,5.0784,5.3497,45920,0
2008-04-30,5.2968,5.2968,5.1237,5.2742,41411,0
2008-05-01,5.2742,5.3046,5.2296,5.2742,31255,0
2008-05-02,5.2742,5.2821,5.2064,5.2742,3451,0
2008-05-05,5.2592,5.2742,5.0711,5.086,16392,0
2008-05-06,5.0711,5.0784,4.9277,5.011,42136,0
2008-05-07,5.0032,5.0936,5.0032,5.0562,16404,0
2008-05-08,5.0936,5.2742,5.0032,5.2742,55076,0
2008-05-09,5.3497,5.4705,5.0784,5.2742,265235,0
2008-05-12,5.2742,5.2742,5.1463,5.1915,50571,0
2008-05-13,5.1237,5.1915,4.9502,5.1307,120261,0
2008-05-14,5.1687,5.2517,4.9655,5.0181,40549,0
2008-05-15,4.9655,5.011,4.6567,4.9277,41676,0
2008-05-16,4.9731,5.1086,4.9731,5.086,103439,0
2008-05-19,5.1012,5.1086,5.0333,5.0711,45388,0
2008-05-20,5.0936,5.199,5.0333,5.0406,54630,0
2008-05-21,5.0333,5.0631,4.8825,5.0181,18516,0
2008-05-22,4.9128,5.1086,4.9128,5.0333,194189,0
2008-05-23,5.0484,5.1307,5.0256,5.1237,28669,0
2008-05-27,5.1766,5.2144,5.0406,5.1463,43661,0
2008-05-28,5.1614,5.199,4.9277,4.9954,96134,0
2008-05-29,4.9731,5.0181,4.9731,5.0032,8626,0
2008-05-30,5.011,5.4627,4.9201,5.4627,237277,0
2008-06-02,5.0256,5.6059,5.0256,5.3724,125518,0
2008-06-03,5.4627,5.8772,5.4627,5.7637,117860,0
2008-06-04,5.7566,5.8018,5.2968,5.395,39844,0
2008-06-05,5.425,5.5381,5.3646,5.4099,40626,0
2008-06-06,5.4403,5.5455,5.3271,5.5381,24923,0
2008-06-09,5.4858,5.6438,5.2443,5.357,72797,0
2008-06-10,5.395,5.5232,5.2669,5.4551,67159,0
2008-06-11,5.4776,5.5307,5.2443,5.2669,135863,0
2008-06-12,5.3497,5.5455,5.3497,5.3724,9689,0
2008-06-13,5.425,5.425,5.199,5.3119,31670,0
2008-06-16,5.3345,5.5081,5.2443,5.395,39994,0
2008-06-17,5.4551,5.4925,5.1307,5.1836,29374,0
2008-06-18,5.0936,5.3119,4.8751,5.0631,82112,0
2008-06-19,5.0484,5.116,5.0032,5.0631,27889,0
2008-06-20,5.0181,5.0631,4.9731,5.0631,36367,0
2008-06-23,5.0631,5.0631,4.86,5.0256,27903,0
2008-06-24,4.9051,5.0562,4.6716,4.9954,54079,0
2008-06-25,5.011,5.0936,4.8675,5.0784,43534,0
2008-06-26,5.0181,5.0711,4.8751,5.0711,24551,0
2008-06-27,5.0333,5.0333,4.8297,4.8446,8166,0
2008-06-30,4.9201,5.0936,4.7394,4.9731,42370,0
2008-07-01,4.8074,4.9277,4.7092,4.8376,26669,0
2008-07-02,4.8975,4.9201,4.762,4.8446,55148,0
2008-07-03,4.7996,4.8975,4.6487,4.8074,43661,0
2008-07-07,4.7698,4.9277,4.6716,4.7092,36070,0
2008-07-08,4.7546,5.0631,4.7394,5.0631,17975,0
2008-07-09,4.9884,5.1237,4.8975,4.8975,431167,0
2008-07-10,4.9502,4.9804,4.86,4.9201,17652,0
2008-07-11,4.7848,4.8525,4.7167,4.7394,32953,0
2008-07-14,4.6945,4.8825,4.4835,4.4835,38927,0
2008-07-15,4.4077,4.4906,4.3701,4.3701,45368,0
2008-07-16,4.3475,4.7394,4.3475,4.634,50598,0
2008-07-17,4.6792,4.9051,4.6716,4.8376,85005,0
2008-07-18,4.7996,4.8975,4.7996,4.8825,37079,0
2008-07-21,4.8525,4.9353,4.8226,4.8751,61834,0
2008-07-22,4.7848,4.9353,4.7848,4.8975,55147,0
2008-07-23,4.9579,5.199,4.8825,5.116,68719,0
2008-07-24,5.1012,5.1538,4.8975,5.0711,69546,0
2008-07-25,5.1463,5.2893,5.1463,5.2296,26995,0
2008-07-28,5.1915,5.3046,5.1614,5.1687,20222,0
2008-07-29,5.199,5.2742,5.199,5.2669,23893,0
2008-07-30,5.2742,5.2742,5.1687,5.2443,29466,0
2008-07-31,5.2296,5.2968,5.1237,5.2517,18981,0
2008-08-01,5.2669,5.2669,4.8146,4.9884,64394,0
2008-08-04,4.9277,4.9277,4.5131,4.581,108167,0
2008-08-05,4.6113,5.2296,4.6113,4.8226,132718,0
2008-08-06,4.8675,4.9428,4.7996,4.8297,31188,0
2008-08-07,4.3701,4.7471,4.3701,4.6414,101193,0
2008-08-08,4.6414,4.8751,4.6414,4.8146,50606,0
2008-08-11,4.8825,5.2144,4.8376,5.2064,51691,0
2008-08-12,5.1614,5.3046,5.1086,5.2742,20155,0
2008-08-13,5.1687,5.2296,5.0406,5.1463,9290,0
2008-08-14,5.086,5.3119,5.0484,5.2742,16604,0
2008-08-15,5.2214,5.5758,5.0406,5.4925,17352,0
2008-08-18,5.4776,5.4858,5.199,5.2742,19560,0
2008-08-19,5.1614,5.1614,4.86,4.8825,16468,0
2008-08-20,4.8825,4.9277,4.7167,4.8226,30400,0
2008-08-21,4.8226,4.8525,4.7394,4.7996,58225,0
2008-08-22,4.8297,4.8825,4.7016,4.8376,67946,0
2008-08-25,4.8226,4.86,4.4979,4.506,54151,0
2008-08-26,4.5211,4.581,4.4227,4.4532,88680,0
2008-08-27,4.4979,4.6263,4.4077,4.5584,26483,0
2008-08-28,4.5435,4.551,4.4532,4.4906,57801,0
2008-08-29,4.4604,4.634,4.4604,4.5211,24685,0
2008-09-02,4.4456,4.5736,4.3778,4.4979,86156,0
2008-09-03,4.5435,4.5888,4.5131,4.5131,18974,0
2008-09-04,4.5211,4.581,4.506,4.5361,18315,0
2008-09-05,4.5211,4.6487,4.4604,4.4979,48310,0
2008-09-08,4.6487,4.6487,4.4835,4.5963,19578,0
2008-09-09,4.5211,4.5888,4.5131,4.5131,10331,0
2008-09-10,4.4906,4.5361,4.4532,4.5211,14731,0
2008-09-11,4.4604,4.551,4.4604,4.551,6367,0
2008-09-12,4.551,4.5584,4.4835,4.5361,7346,0
2008-09-15,4.5211,4.5736,4.4755,4.506,11904,0
2008-09-16,4.2568,4.4301,4.242,4.2943,11419,0
2008-09-17,4.2044,4.2721,4.0308,4.1293,25447,0
2008-09-18,4.0163,4.5211,4.0163,4.3553,30938,0
2008-09-19,4.8975,5.199,4.5131,4.5211,249243,0
2008-09-22,4.5211,4.5211,4.2044,4.3701,12770,0
2008-09-23,4.3701,4.5282,4.1517,4.1971,33540,0
2008-09-24,4.212,4.5211,4.0838,4.2568,64905,0
2008-09-25,4.3553,4.4532,4.2198,4.242,43623,0
2008-09-26,4.3475,4.4379,3.9856,4.2943,49286,0
2008-09-29,4.1438,4.1438,3.3978,3.7676,98906,0
2008-09-30,3.7372,3.9559,3.5263,3.948,37335,0
2008-10-01,3.8204,4.0687,3.7676,4.0687,67419,0
2008-10-02,3.9559,3.9938,3.7676,3.9938,108102,0
2008-10-03,4.0308,4.3701,3.6017,4.0838,26943,0
2008-10-06,3.9559,3.9559,3.7222,3.7676,16589,0
2008-10-07,3.7676,3.7676,3.5939,3.6543,9141,0
2008-10-08,3.5939,3.6543,3.4284,3.4965,24685,0
2008-10-09,3.6319,3.6319,3.1647,3.2702,23498,0
2008-10-10,3.3379,3.5415,2.9763,3.4583,124563,0
2008-10-13,3.6919,3.948,3.6919,3.9258,27553,0
2008-10-14,3.9856,3.9856,3.5415,3.6618,31055,0
2008-10-15,3.7372,3.7372,2.9308,2.9763,126731,0
2008-10-16,3.1496,3.3228,3.1496,3.2475,166893,0
2008-10-17,3.2399,3.2776,3.0966,3.0966,56169,0
2008-10-20,3.2099,3.2175,2.9159,3.0212,88791,0
2008-10-21,2.9763,2.9836,2.9159,2.9763,27610,0
2008-10-22,2.878,3.0667,2.8707,3.0667,57827,0
2008-10-23,3.0894,3.0894,2.9913,3.0212,9425,0
2008-10-24,2.9613,3.0062,2.9083,3.0062,15662,0
2008-10-27,2.9461,2.9534,2.6899,2.773,26142,0
2008-10-28,2.72,2.9763,2.6446,2.9159,52322,0
2008-10-29,2.8483,3.4508,2.8483,3.0667,21765,0
2008-10-30,3.1345,3.1422,3.0894,3.1345,40475,0
2008-10-31,3.4059,3.8427,3.1345,3.8427,57767,0
2008-11-03,3.7748,3.8125,3.7598,3.7676,32743,0
2008-11-04,3.6919,3.9107,3.6244,3.7451,45809,0
2008-11-05,3.7372,3.7372,3.6618,3.6618,10483,0
2008-11-06,3.6543,3.6543,3.3605,3.3978,32148,0
2008-11-07,3.3906,3.3906,3.3306,3.3379,91140,0
2008-11-10,3.3527,3.4209,3.3527,3.3834,127676,0
2008-11-11,3.3154,3.3379,3.2024,3.2324,8093,0
2008-11-12,3.2024,3.2246,3.0742,3.0742,15889,0
2008-11-13,3.0818,3.1496,2.9383,2.9383,32248,0
2008-11-14,2.9461,2.9461,2.7502,2.7502,21500,0
2008-11-17,2.7802,2.7878,2.6446,2.7126,56534,0
2008-11-18,2.6597,2.6749,2.5618,2.5691,42069,0
2008-11-19,2.5691,2.773,2.5618,2.6973,87826,0
2008-11-20,2.6749,2.6749,2.5618,2.6673,170735,0
2008-11-21,2.6824,2.773,2.6219,2.6749,23374,0
2008-11-24,2.72,2.878,2.72,2.818,19621,0
2008-11-25,2.7878,2.7878,2.6973,2.7277,21637,0
2008-11-26,2.7277,2.7277,2.705,2.7277,11684,0
2008-11-28,2.6973,2.818,2.6749,2.7651,8362,0
2008-12-01,2.72,2.9159,2.705,2.9159,21309,0
2008-12-02,2.9083,2.9686,2.8403,2.9534,9123,0
2008-12-03,2.9383,3.0818,2.9159,2.9913,59058,0
2008-12-04,3.0144,3.0212,2.8557,2.9308,44326,0
2008-12-05,2.9011,3.1946,2.8256,2.9763,21101,0
2008-12-08,3.1496,3.1496,3.0291,3.0966,1326,0
2008-12-09,3.0212,3.5642,2.9083,3.3005,17699,0
2008-12-10,3.3527,3.534,3.3228,3.5263,12876,0
2008-12-11,3.4583,3.4583,3.1647,3.4508,34404,0
2008-12-12,3.4658,3.4658,3.1872,3.3228,22072,0
2008-12-15,3.3906,3.3906,3.1796,3.2324,4937,0
2008-12-16,3.1647,3.3005,3.1496,3.2702,6237,0
2008-12-17,3.1946,3.2552,3.1422,3.1946,10249,0
2008-12-18,3.1796,3.3005,3.1796,3.2552,18951,0
2008-12-19,3.2475,3.4209,3.2475,3.3605,28362,0
2008-12-22,3.3978,3.6845,3.3834,3.677,37955,0
2008-12-23,3.6467,3.6467,3.5263,3.6169,10708,0
2008-12-24,3.6319,3.677,3.6319,3.677,399,0
2008-12-26,3.6919,4.1293,3.6919,3.948,40165,0
2008-12-29,3.9631,4.4227,3.9631,4.3174,34475,0
2008-12-30,4.3174,4.3174,4.0461,4.2943,35154,0
2008-12-31,4.2346,4.2568,4.1215,4.1818,59381,0
2009-01-02,4.1517,4.1517,4.0838,4.0838,12339,0
2009-01-05,4.0086,4.0086,3.4965,3.6017,78935,0
2009-01-06,3.6996,3.7828,3.6467,3.6543,10483,0
2009-01-07,3.5792,4.0687,3.5263,3.9258,24263,0
2009-01-08,3.8879,4.1367,3.8502,4.0163,58929,0
2009-01-09,3.971,4.0461,3.7748,3.7748,11283,0
2009-01-12,3.7676,3.9331,3.6618,3.677,63968,0
2009-01-13,3.6169,3.8275,3.5939,3.8052,9689,0
2009-01-14,3.7071,3.8052,3.5038,3.5415,29906,0
2009-01-15,3.5187,4.0915,3.4811,3.8806,40875,0
2009-01-16,3.9407,3.9407,3.4965,3.7296,126615,0
2009-01-20,3.7296,3.9559,3.5187,3.5939,21344,0
2009-01-21,3.6319,3.8879,3.5263,3.6845,17652,0
2009-01-22,3.6845,3.8275,3.6088,3.7899,33201,0
2009-01-23,3.6919,3.8356,3.6618,3.7828,26147,0
2009-01-26,3.7676,3.9631,3.7525,3.8879,23926,0
2009-01-27,3.8204,4.1143,3.7222,3.8427,31188,0
2009-01-28,3.7899,4.1892,3.7899,3.9559,27338,0
2009-01-29,3.8427,4.0233,3.7899,3.8952,25851,0
2009-01-30,3.9029,4.0233,3.7598,3.8125,39600,0
2009-02-02,3.7525,3.8806,3.7222,3.7748,92899,0
2009-02-03,3.7976,3.7976,3.5866,3.6393,11110,0
2009-02-04,3.677,3.8125,3.677,3.7676,113047,0
2009-02-05,3.7676,3.7899,3.7146,3.7676,38053,0
2009-02-06,3.7676,3.7828,3.7525,3.7676,25164,0
2009-02-09,3.7451,3.7676,3.7296,3.7598,31718,0
2009-02-10,3.7296,3.7676,3.6919,3.7296,45387,0
2009-02-11,3.6996,3.7598,3.6169,3.6244,90861,0
2009-02-12,3.5866,3.6919,3.5489,3.6169,34002,0
2009-02-13,3.6169,3.6244,3.5038,3.5038,69559,0
2009-02-17,3.5263,3.677,3.4965,3.677,3495,0
2009-02-18,3.6543,3.7676,3.4432,3.677,54945,0
2009-02-19,3.6467,3.677,3.4886,3.4886,3183,0
2009-02-20,3.4811,3.4811,2.9383,2.9383,25872,0
2009-02-23,3.0366,3.5415,3.0366,3.3906,99190,0
2009-02-24,3.4658,3.6017,3.3684,3.5187,79895,0
2009-02-25,3.4886,3.7071,3.4886,3.6169,39018,0
2009-02-26,3.5489,3.7372,3.5038,3.5038,46584,0
2009-02-27,3.4737,4.1066,3.4059,4.1066,39543,0
2009-03-02,3.8654,3.9107,3.3978,3.6618,145329,0
2009-03-03,3.5716,3.7146,3.3978,3.4886,45535,0
2009-03-04,3.4886,3.7146,3.3906,3.4583,55455,0
2009-03-05,3.3906,3.4811,3.1647,3.1647,141592,0
2009-03-06,3.2024,3.2623,3.1117,3.1271,47522,0
2009-03-09,3.1117,3.2024,2.9383,3.2024,111847,0
2009-03-10,3.2776,3.4583,3.0144,3.1194,34425,0
2009-03-11,3.0894,3.1647,2.9159,3.0144,69764,0
2009-03-12,2.9461,3.2024,2.9383,3.0591,88726,0
2009-03-13,3.2853,3.2853,3.0667,3.1569,39883,0
2009-03-16,3.2324,3.3755,3.0212,3.0519,64922,0
2009-03-17,3.0291,3.1045,3.0144,3.0291,54151,0
2009-03-18,3.0966,3.3154,3.0667,3.2399,43396,0
2009-03-19,3.2399,3.2552,3.1345,3.2399,27501,0
2009-03-20,3.2024,3.2399,3.1569,3.2324,87472,0
2009-03-23,3.3605,3.4965,3.2099,3.4209,19419,0
2009-03-24,3.5187,3.6919,3.3684,3.6244,28932,0
2009-03-25,3.5792,3.6919,3.3906,3.5187,29200,0
2009-03-26,3.4811,3.4811,3.3906,3.3906,35348,0
2009-03-27,3.4358,3.6319,3.3906,3.4811,140867,0
2009-03-30,3.4583,3.4737,3.1045,3.4658,88701,0
2009-03-31,3.4284,3.6244,3.4209,3.6244,114004,0
2009-04-01,3.5489,3.5792,3.4737,3.534,86905,0
2009-04-02,3.5038,3.5415,3.4432,3.5038,171608,0
2009-04-03,3.5038,3.511,3.4658,3.5038,31352,0
2009-04-06,3.5038,3.5792,3.4658,3.4737,95019,0
2009-04-07,3.4811,3.6169,3.4658,3.4886,71354,0
2009-04-08,3.4811,3.4811,3.3906,3.4209,56601,0
2009-04-09,3.3906,3.4209,3.2853,3.3379,87720,0
2009-04-13,3.3379,3.3527,3.2475,3.2776,5041,0
2009-04-14,3.3306,3.6919,3.2776,3.3834,104569,0
2009-04-15,3.4059,3.4059,3.3527,3.3684,34488,0
2009-04-16,3.4284,3.4284,3.2024,3.3684,132359,0
2009-04-17,3.4284,3.4284,3.2776,3.3755,68177,0
2009-04-20,3.3755,3.3755,3.3228,3.3605,3051,0
2009-04-21,3.3684,3.6244,3.3527,3.3906,49877,0
2009-04-22,3.3906,3.6244,3.3834,3.534,21210,0
2009-04-23,3.5562,3.677,3.5038,3.6169,19115,0
2009-04-24,3.6618,3.6919,3.6088,3.6088,4198,0
2009-04-27,3.6088,3.6697,3.6088,3.6543,2122,0
2009-04-28,3.6543,3.9559,3.6393,3.8879,28130,0
2009-04-29,3.8654,4.0233,3.8052,3.8275,45179,0
2009-04-30,3.971,4.0915,3.7899,4.0616,32992,0
2009-05-01,4.0461,4.1293,3.9631,4.0838,38533,0
2009-05-04,4.0687,4.4456,4.0616,4.4227,35148,0
2009-05-05,4.4077,4.86,4.4077,4.7241,84150,0
2009-05-06,4.7848,4.9277,4.6487,4.8975,48109,0
2009-05-07,5.0256,5.199,4.7471,4.7471,58929,0
2009-05-08,4.8902,4.8975,4.7471,4.8226,171821,0
2009-05-11,4.3475,4.7471,4.3475,4.581,178202,0
2009-05-12,4.6039,4.8446,4.5584,4.6639,82102,0
2009-05-13,4.566,4.7471,4.5131,4.5963,101465,0
2009-05-14,4.581,4.7394,4.4755,4.4755,100534,0
2009-05-15,4.4979,4.8675,4.4979,4.7848,37735,0
2009-05-18,4.7546,5.1538,4.7546,5.086,110098,0
2009-05-19,4.9954,5.2669,4.9954,5.2592,55593,0
2009-05-20,5.2742,5.6508,5.2742,5.395,217005,0
2009-05-21,5.3119,5.3119,4.8446,5.1237,84634,0
2009-05-22,5.0484,5.0562,4.8675,5.011,14255,0
2009-05-26,4.9353,5.3422,4.9353,5.2968,25073,0
2009-05-27,5.3422,5.3497,5.0484,5.1463,93839,0
2009-05-28,5.1463,5.1766,5.0562,5.0784,105740,0
2009-05-29,5.011,5.2742,4.9502,5.2742,187541,0
2009-06-01,5.2742,5.3497,5.0484,5.0484,114892,0
2009-06-02,5.011,5.0484,4.7766,4.9954,93766,0
2009-06-03,4.9731,5.1086,4.8975,5.1086,206175,0
2009-06-04,5.1086,5.2669,5.086,5.2296,59256,0
2009-06-05,5.2669,5.2742,5.1538,5.1915,64920,0
2009-06-08,5.199,5.2296,5.0032,5.1237,94570,0
2009-06-09,5.0784,5.2144,4.8751,5.199,68358,0
2009-06-10,5.2364,5.2592,5.0562,5.1237,64063,0
2009-06-11,5.1237,5.199,5.0484,5.1307,113959,0
2009-06-12,5.1463,5.199,5.0333,5.199,19615,0
2009-06-15,5.116,5.3497,5.011,5.3119,118745,0
2009-06-16,5.3271,5.3497,5.2144,5.2742,29126,0
2009-06-17,5.2364,5.395,5.2214,5.3197,53096,0
2009-06-18,5.3799,5.425,5.1614,5.2821,39003,0
2009-06-19,5.3875,5.4627,5.2742,5.4627,49234,0
2009-06-22,5.4776,5.5683,5.1538,5.1538,50439,0
2009-06-23,5.1538,5.2296,4.9804,4.9884,78113,0
2009-06-24,5.0784,5.4776,5.011,5.2443,77539,0
2009-06-25,5.2669,5.4476,5.1389,5.4476,98398,0
2009-06-26,5.4476,6.0275,5.3119,5.8546,2334837,0
2009-06-29,5.696,5.7719,5.1389,5.5081,242707,0
2009-06-30,5.5758,5.847,5.5758,5.7942,209426,0
2009-07-01,5.8621,6.0275,5.7263,5.7637,74292,0
2009-07-02,5.7041,5.8996,5.5605,5.8772,118365,0
2009-07-06,5.8772,5.9372,5.8018,5.8772,86674,0
2009-07-07,5.9372,5.9526,5.8018,5.8318,57623,0
2009-07-08,5.9149,5.9149,5.4705,5.5834,55263,0
2009-07-09,5.6211,5.6588,5.2893,5.4858,31616,0
2009-07-10,5.4551,5.5905,5.3497,5.5905,90353,0
2009-07-13,5.5905,5.9223,5.4327,5.8772,68173,0
2009-07-14,5.8923,6.1634,5.7263,5.9826,72318,0
2009-07-15,6.0206,6.2311,5.8772,6.2162,115133,0
2009-07-16,6.1784,6.4648,6.1784,6.4421,75015,0
2009-07-17,6.4501,6.4648,6.0426,6.4046,66568,0
2009-07-20,6.4046,6.4046,6.2918,6.367,31380,0
2009-07-21,6.3816,6.4046,6.1935,6.4046,79285,0
2009-07-22,6.4046,6.6382,6.1859,6.6231,40938,0
2009-07-23,6.5853,6.6608,6.4876,6.6081,94098,0
2009-07-24,6.51,6.6608,6.4799,6.6303,60263,0
2009-07-27,6.6303,6.7059,6.5705,6.6836,112003,0
2009-07-28,6.6836,6.7966,6.6382,6.7966,75869,0
2009-07-29,6.7885,7.0979,6.7588,6.8115,43472,0
2009-07-30,6.8644,7.1203,6.8565,7.0379,102908,0
2009-07-31,7.0379,7.1203,6.6836,6.6836,136897,0
2009-08-03,6.7361,6.819,6.5175,6.6002,146262,0
2009-08-04,6.5931,6.7059,6.51,6.7059,48646,0
2009-08-05,6.6907,6.7214,6.525,6.646,43398,0
2009-08-06,7.1428,7.4593,7.0226,7.3011,150883,0
2009-08-07,7.399,7.6858,7.2788,7.6024,271131,0
2009-08-10,7.5425,7.8876,7.3614,7.6858,108289,0
2009-08-11,7.6858,7.6858,7.3918,7.5801,53798,0
2009-08-12,7.6024,7.9036,7.5648,7.6403,348664,0
2009-08-13,7.678,7.6858,7.4368,7.5345,278526,0
2009-08-14,7.5425,7.5648,7.3918,7.5273,52302,0
2009-08-17,7.399,7.5198,7.1806,7.4517,53368,0
2009-08-18,7.4894,7.8518,7.4368,7.7763,68741,0
2009-08-19,7.7535,7.8876,7.5951,7.8138,140832,0
2009-08-20,7.8364,7.8364,7.7386,7.8138,22369,0
2009-08-21,7.8735,8.1075,7.8735,8.0995,102858,0
2009-08-24,8.1384,8.2489,7.9574,8.0471,77217,0
2009-08-25,8.1306,8.2128,8.0614,8.1752,70751,0
2009-08-26,8.1914,8.1914,7.9497,8.0544,76844,0
2009-08-27,8.0544,8.0544,7.6024,7.9189,43243,0
2009-08-28,7.9189,8.0544,7.7083,7.7535,41056,0
2009-08-31,7.7447,7.9036,7.6102,7.723,60460,0
2009-09-01,7.678,7.8876,7.2187,7.2333,33657,0
2009-09-02,7.2333,7.3011,7.0903,7.1953,28429,0
2009-09-03,7.2333,7.2333,6.9469,7.2106,26621,0
2009-09-04,7.2187,7.5345,6.9393,7.5198,60836,0
2009-09-08,7.5725,7.7687,7.1884,7.2258,39933,0
2009-09-09,7.2187,7.7831,7.1655,7.6858,55046,0
2009-09-10,7.7313,8.1539,7.7006,8.0178,84331,0
2009-09-11,8.0094,8.1229,7.7763,7.8294,58782,0
2009-09-14,7.821,7.9497,7.3764,7.9111,108420,0
2009-09-15,7.8735,7.995,7.5577,7.7831,90801,0
2009-09-16,7.821,7.9794,7.6551,7.8584,77079,0
2009-09-17,7.8518,7.9189,7.6551,7.8364,25878,0
2009-09-18,7.8364,8.0026,7.6551,8.0026,109595,0
2009-09-21,7.9868,7.9868,7.4593,7.633,25019,0
2009-09-22,7.7006,7.9189,7.6927,7.821,31035,0
2009-09-23,7.821,8.4087,7.6704,8.2489,581354,0
2009-09-24,8.2421,8.2421,7.4065,7.4745,71633,0
2009-09-25,7.5125,7.5125,6.9321,7.0146,137226,0
2009-09-28,7.0754,7.8661,6.9771,7.3541,61989,0
2009-09-29,7.3689,7.6632,6.9243,7.2559,71358,0
2009-09-30,7.2711,7.4065,7.0449,7.2788,42673,0
2009-10-01,7.286,7.286,6.9771,7.0297,24690,0
2009-10-02,7.0297,7.3614,6.8717,7.0825,28786,0
2009-10-05,7.0825,7.4141,7.0825,7.3238,24333,0
2009-10-06,7.3689,7.5043,7.3314,7.4368,30179,0
2009-10-07,7.4217,7.4593,7.3389,7.4445,32822,0
2009-10-08,7.4593,7.4593,7.3011,7.3466,30176,0
2009-10-09,7.3689,7.3689,7.1884,7.2258,29315,0
2009-10-12,7.3088,7.3466,7.1428,7.2411,21101,0
2009-10-13,7.2333,7.5951,7.1278,7.3162,36367,0
2009-10-14,7.3918,7.5125,7.2788,7.4065,42866,0
2009-10-15,7.3689,7.6479,7.1428,7.4517,179022,0
2009-10-16,7.4445,7.6403,7.4294,7.5425,55134,0
2009-10-19,7.5725,8.0614,7.4823,7.8735,35026,0
2009-10-20,7.8584,7.8584,7.6177,7.723,28294,0
2009-10-21,7.7602,7.9036,7.3466,7.3764,37212,0
2009-10-22,7.3689,7.4368,7.0525,7.4217,45776,0
2009-10-23,7.4141,7.6177,6.9698,7.0825,39961,0
2009-10-26,7.06,7.0676,6.2993,6.3442,88118,0
2009-10-27,6.367,6.5175,6.2237,6.3595,27230,0
2009-10-28,6.3595,6.5326,6.2541,6.2767,45502,0
2009-10-29,6.314,6.7132,6.314,6.7132,63472,0
2009-10-30,6.6608,6.6608,6.2918,6.3442,288947,0
2009-11-02,6.3364,6.4648,5.8621,6.1485,60285,0
2009-11-03,6.1107,6.4876,6.0128,6.2767,107879,0
2009-11-04,6.4876,7.4823,6.4046,6.7816,150366,0
2009-11-05,6.819,6.9619,6.7816,6.8565,112281,0
2009-11-06,6.8565,7.2788,6.6002,7.1806,61948,0
2009-11-09,7.2634,7.4593,7.1203,7.3162,51667,0
2009-11-10,7.3689,7.5951,7.2634,7.4065,66477,0
2009-11-11,7.4445,7.7909,7.3389,7.6632,66560,0
2009-11-12,7.6177,7.7161,7.3389,7.3764,50270,0
2009-11-13,7.4294,7.5273,7.3162,7.4745,46308,0
2009-11-16,7.4894,7.9036,7.2333,7.4217,259784,0
2009-11-17,7.3843,7.6704,7.2258,7.3466,65851,0
2009-11-18,7.3314,7.3614,7.173,7.3088,33902,0
2009-11-19,7.2634,7.286,6.8644,6.9771,56482,0
2009-11-20,6.9849,6.9849,6.7588,6.9321,59514,0
2009-11-23,6.9921,7.06,6.8565,6.9547,45609,0
2009-11-24,6.9849,6.9849,6.7664,6.8644,30237,0
2009-11-25,6.8941,6.9018,6.751,6.7664,35757,0
2009-11-27,6.6907,6.6907,6.3816,6.3816,58707,0
2009-11-30,6.3746,6.819,6.1859,6.7816,70481,0
2009-12-01,6.819,7.3314,6.646,7.2483,116845,0
2009-12-02,7.2034,7.286,7.0002,7.1131,50354,0
2009-12-03,7.1428,7.3614,6.8793,6.917,54005,0
2009-12-04,7.0525,7.3843,7.0002,7.2483,36549,0
2009-12-07,7.2411,7.3238,7.0979,7.2333,27746,0
2009-12-08,7.1884,7.3238,7.1655,7.2258,61740,0
2009-12-09,7.2034,7.4141,7.0754,7.3088,91790,0
2009-12-10,7.3541,7.4593,7.2483,7.3843,65762,0
2009-12-11,7.3843,7.3843,7.1203,7.1354,38293,0
2009-12-14,7.1806,7.3843,7.0226,7.3843,40245,0
2009-12-15,7.2788,7.4517,7.1953,7.2333,89471,0
2009-12-16,7.2711,7.2937,6.8036,6.8941,66292,0
2009-12-17,6.8717,6.9018,6.6002,6.6231,67961,0
2009-12-18,6.6682,7.1051,6.525,7.1051,181311,0
2009-12-21,7.0979,7.4141,7.0903,7.3764,54029,0
2009-12-22,7.4065,7.5725,7.2034,7.5125,93633,0
2009-12-23,7.5125,7.6403,7.3764,7.5577,59903,0
2009-12-24,7.5951,7.633,7.4065,7.467,28551,0
2009-12-28,7.4593,7.5648,7.3238,7.4971,49793,0
2009-12-29,7.5043,7.5273,7.2187,7.399,47008,0
2009-12-30,7.3541,7.3541,6.9771,7.1278,64256,0
2009-12-31,7.1507,7.4517,7.1507,7.3238,30064,0
2010-01-04,7.3918,7.6024,7.286,7.3918,34467,0
2010-01-05,7.4065,7.4593,7.2559,7.2788,33137,0
2010-01-06,7.2788,7.4745,7.0449,7.06,50704,0
2010-01-07,7.0825,7.1884,7.06,7.0754,18577,0
2010-01-08,7.06,7.1278,7.0072,7.06,66563,0
2010-01-11,7.0979,7.2106,6.8941,6.9321,59865,0
2010-01-12,6.8941,6.9771,6.7885,6.8717,26188,0
2010-01-13,6.8793,7.2788,6.8717,7.2106,43701,0
2010-01-14,7.1806,7.3466,7.0146,7.1278,44015,0
2010-01-15,7.1578,7.1578,6.7816,6.9018,88252,0
2010-01-19,6.8717,7.1131,6.7059,6.9547,81952,0
2010-01-20,6.9393,6.9849,6.5779,6.7132,68598,0
2010-01-21,6.7361,6.7361,6.0275,6.1859,143304,0
2010-01-22,6.2088,6.314,6.0128,6.1859,101140,0
2010-01-25,6.2461,6.2687,6.0275,6.1634,96286,0
2010-01-26,6.1031,6.2088,5.7637,6.0507,66634,0
2010-01-27,6.0128,6.0654,5.8546,5.9977,57819,0
2010-01-28,6.0275,6.0507,5.7041,5.7414,92259,0
2010-01-29,5.7866,5.9149,5.6887,5.8546,199725,0
2010-02-01,5.8772,6.2993,5.7114,6.0206,77448,0
2010-02-02,6.0426,6.0806,5.8923,6.0355,78253,0
2010-02-03,6.0275,6.2616,6.0275,6.2311,66097,0
2010-02-04,6.1784,6.1784,5.945,5.9901,60845,0
2010-02-05,5.9901,6.0507,5.8395,6.0507,27808,0
2010-02-08,6.0355,6.0355,5.9074,5.9603,19937,0
2010-02-09,6.0051,6.1634,5.8772,6.0275,37973,0
2010-02-10,5.9749,6.1107,5.8621,5.8772,33870,0
2010-02-11,5.8546,6.0206,5.8395,5.9826,32719,0
2010-02-12,5.9298,6.0956,5.8546,6.0728,25347,0
2010-02-16,6.1259,6.1935,6.0275,6.1859,15887,0
2010-02-17,6.2088,6.2088,6.1107,6.1784,27008,0
2010-02-18,6.2162,6.2616,6.0275,6.0956,71632,0
2010-02-19,6.1107,6.171,6.0426,6.1408,38976,0
2010-02-22,6.1634,6.171,6.0507,6.1332,58673,0
2010-02-23,6.1485,6.2616,5.8395,5.9298,69872,0
2010-02-24,6.1408,6.2687,5.6588,6.1559,79900,0
2010-02-25,6.0275,6.0507,5.7866,6.0355,81417,0
2010-02-26,5.9901,6.0206,5.8168,5.8168,41996,0
2010-03-01,5.8395,5.9298,5.7866,5.9074,89384,0
2010-03-02,5.9149,6.0654,5.9149,6.0507,141274,0
2010-03-03,6.0728,6.0728,5.9676,6.0128,62457,0
2010-03-04,6.0128,6.0355,5.8696,6.0275,28329,0
2010-03-05,6.0426,6.1182,5.9749,6.0507,99729,0
2010-03-08,6.0355,6.1259,5.9901,6.0956,21650,0
2010-03-09,6.0882,6.3816,6.0426,6.2993,33643,0
2010-03-10,6.314,6.4421,6.2767,6.4193,24294,0
2010-03-11,6.4272,6.4272,6.1634,6.2616,96425,0
2010-03-12,6.2993,6.367,6.171,6.2616,61838,0
2010-03-15,6.2687,6.3294,6.2237,6.2993,25138,0
2010-03-16,6.3066,6.5626,6.2311,6.5626,55617,0
2010-03-17,6.548,6.7664,6.548,6.6755,77037,0
2010-03-18,6.7059,6.751,6.525,6.5401,33181,0
2010-03-19,6.6081,6.6081,6.3896,6.51,60041,0
2010-03-22,6.4722,6.7588,6.3519,6.751,93005,0
2010-03-23,6.7286,6.8415,6.6907,6.751,73314,0
2010-03-24,6.7437,6.7437,6.5175,6.555,100547,0
2010-03-25,6.5931,6.6303,6.4046,6.4125,115962,0
2010-03-26,6.4272,6.4501,6.3294,6.3896,51582,0
2010-03-29,6.2616,6.525,6.2616,6.4949,64107,0
2010-03-30,6.5175,6.5705,6.3896,6.4799,32116,0
2010-03-31,6.4349,6.5175,6.3442,6.4046,56760,0
2010-04-01,6.4193,6.4799,6.2012,6.2541,66683,0
2010-04-05,6.2616,6.4421,6.1485,6.3595,92235,0
2010-04-06,6.314,6.5026,6.2839,6.314,75257,0
2010-04-07,6.2918,6.3364,6.1485,6.1935,62597,0
2010-04-08,6.1485,6.3595,6.1031,6.1107,36397,0
2010-04-09,6.1031,6.171,5.9603,5.9676,57705,0
2010-04-12,5.9526,5.9977,5.9372,5.9749,47599,0
2010-04-13,5.9749,6.0806,5.9526,5.9901,61222,0
2010-04-14,6.0507,6.1031,5.9749,6.0128,63077,0
2010-04-15,6.0355,6.0728,5.9298,5.9901,57747,0
2010-04-16,5.9977,6.0355,5.8546,6.0128,84520,0
2010-04-19,6.0128,6.2012,6.0128,6.1935,74108,0
2010-04-20,6.2237,6.3816,6.1634,6.2461,71629,0
2010-04-21,6.2311,6.7437,6.2237,6.3364,236244,0
2010-04-22,6.3442,6.3442,6.0956,6.2088,72391,0
2010-04-23,6.202,6.202,6.0885,6.1412,44457,0
2010-04-26,6.1859,6.5931,6.1031,6.3746,145920,0
2010-04-27,6.3519,6.4799,6.1107,6.1859,83420,0
2010-04-28,6.1859,6.2088,5.9149,6.1107,134615,0
2010-04-29,6.0654,6.171,5.8844,6.1485,90774,0
2010-04-30,6.171,6.1859,5.8168,5.8318,299383,0
2010-05-03,5.8546,5.8621,5.7491,5.8093,86426,0
2010-05-04,5.7414,5.7719,5.3497,5.3799,170714,0
2010-05-05,5.357,5.6438,5.3422,5.4705,95337,0
2010-05-06,5.4627,5.5605,5.2742,5.3875,101856,0
2010-05-07,5.4023,5.4476,5.2742,5.2742,83733,0
2010-05-10,5.425,5.5004,5.2742,5.3724,122039,0
2010-05-11,5.3197,5.4099,5.2669,5.3046,100120,0
2010-05-12,5.3271,5.4476,5.2144,5.3119,137064,0
2010-05-13,5.2742,5.4173,5.2742,5.3422,127466,0
2010-05-14,5.3197,5.3646,5.1915,5.2296,129730,0
2010-05-17,5.2669,5.3497,5.1766,5.2742,118042,0
2010-05-18,5.3497,5.4551,5.1086,5.2144,167847,0
2010-05-19,5.086,5.3345,5.0406,5.2669,106196,0
2010-05-20,5.2064,5.2214,4.9277,4.9353,84630,0
2010-05-21,4.8825,5.0936,4.8825,5.0631,84296,0
2010-05-24,5.0711,5.1086,4.9954,5.0333,111367,0
2010-05-25,4.9731,5.1538,4.86,5.1389,82939,0
2010-05-26,5.199,5.395,5.0631,5.086,164459,0
2010-05-27,5.199,5.3271,5.0711,5.2968,149098,0
2010-05-28,5.2968,5.3724,5.1538,5.2893,453772,0
2010-06-01,5.2592,5.3046,5.0333,5.0406,930990,0
2010-06-02,5.0406,5.395,4.9579,5.3875,275630,0
2010-06-03,5.4099,5.425,5.3197,5.4023,50760,0
2010-06-04,5.3119,5.3271,5.0562,5.0711,117947,0
2010-06-07,5.0784,5.1687,5.0484,5.086,115390,0
2010-06-08,5.116,5.2443,5.0181,5.2364,124103,0
2010-06-09,5.3046,5.7491,5.2064,5.2364,323778,0
2010-06-10,5.3422,5.425,5.2064,5.4173,107876,0
2010-06-11,5.3646,5.4327,5.2821,5.4173,57942,0
2010-06-14,5.4858,5.5232,5.357,5.4403,172838,0
2010-06-15,5.4627,5.5683,5.4173,5.5004,139307,0
2010-06-16,5.4403,5.6588,5.3724,5.5683,63355,0
2010-06-17,5.5531,5.5834,5.395,5.4551,54704,0
2010-06-18,5.4925,5.4925,5.4173,5.4476,84520,0
2010-06-21,5.5531,5.5531,5.3046,5.3197,32351,0
2010-06-22,5.3197,5.3875,5.2364,5.2517,62099,0
2010-06-23,5.2214,5.2669,5.1687,5.1915,39372,0
2010-06-24,5.1463,5.2517,5.116,5.1389,31638,0
2010-06-25,5.1463,5.1463,4.7471,4.8675,654019,0
2010-06-28,4.86,5.1086,4.7698,5.011,136099,0
2010-06-29,4.9201,4.9428,4.7092,4.7092,126097,0
2010-06-30,4.7145,4.8206,4.6158,4.661,132307,0
2010-07-01,4.6567,4.7698,4.566,4.6716,97470,0
2010-07-02,4.7167,4.7919,4.6039,4.6567,63257,0
2010-07-06,4.7167,4.86,4.6039,4.6039,91865,0
2010-07-07,4.6414,4.762,4.634,4.762,107930,0
2010-07-08,4.8226,5.0256,4.7848,4.9128,106029,0
2010-07-09,4.9128,5.0784,4.8446,5.0784,109581,0
2010-07-12,5.1836,5.3345,5.0181,5.0256,105599,0
2010-07-13,5.0784,5.2296,4.9954,5.2296,152305,0
2010-07-14,5.2364,5.3271,5.1012,5.2214,83546,0
2010-07-15,5.2144,5.2443,5.0181,5.0784,88336,0
2010-07-16,5.0333,5.1086,4.9201,4.9428,86138,0
2010-07-19,4.9428,4.9428,4.7546,4.9277,53423,0
2010-07-20,4.8446,5.0631,4.7766,5.0631,66641,0
2010-07-21,5.116,5.2517,4.8675,4.8675,73771,0
2010-07-22,4.9502,5.2214,4.8975,5.2144,73917,0
2010-07-23,5.2592,5.4776,5.1389,5.4776,92625,0
2010-07-26,5.5081,5.6508,5.3646,5.4476,83364,0
2010-07-27,5.4627,5.696,5.3799,5.5986,85735,0
2010-07-28,5.6736,5.719,5.2064,5.2214,130945,0
2010-07-29,5.2893,5.5381,5.2669,5.4173,171625,0
2010-07-30,5.3271,5.4551,5.2968,5.3119,82110,0
2010-08-02,5.3799,5.3875,5.2742,5.3119,76630,0
2010-08-03,5.2669,5.3724,5.1687,5.3046,42761,0
2010-08-04,5.3197,5.4627,5.2517,5.2742,66918,0
2010-08-05,5.2064,5.3497,5.2064,5.2443,58459,0
2010-08-06,5.1915,5.3724,5.1915,5.2669,57715,0
2010-08-09,5.2893,5.3422,5.1463,5.2669,77700,0
2010-08-10,5.2214,5.2592,5.1614,5.2144,33405,0
2010-08-11,5.0936,5.1307,4.8975,5.011,94860,0
2010-08-12,4.9128,5.1463,4.9128,4.9804,70238,0
2010-08-13,4.9428,5.1538,4.9128,4.9731,94330,0
2010-08-16,4.6414,4.8446,4.6263,4.7766,160868,0
2010-08-17,4.8146,4.8975,4.7698,4.8825,32576,0
2010-08-18,4.8825,4.9655,4.8446,4.9051,26201,0
2010-08-19,4.9051,4.9051,4.7394,4.762,58036,0
2010-08-20,4.7241,4.7471,4.634,4.7016,74526,0
2010-08-23,4.7167,4.8226,4.619,4.634,54410,0
2010-08-24,4.581,4.6039,4.4979,4.5211,40574,0
2010-08-25,4.4755,4.5361,4.4532,4.5361,37389,0
2010-08-26,4.566,4.5888,4.4604,4.4835,45243,0
2010-08-27,4.4835,4.5211,4.4156,4.4979,53510,0
2010-08-30,4.4906,4.4906,4.3399,4.3399,34602,0
2010-08-31,4.3279,4.3884,4.2521,4.3204,72022,0
2010-09-01,4.3627,4.6113,4.3248,4.5435,399937,0
2010-09-02,4.5282,4.6113,4.4755,4.6113,31849,0
2010-09-03,4.6567,4.7698,4.6113,4.7546,73205,0
2010-09-07,4.7471,4.8975,4.566,4.5888,40019,0
2010-09-08,4.6113,4.7167,4.551,4.6792,17279,0
2010-09-09,4.762,4.7996,4.5131,4.5888,81706,0
2010-09-10,4.5888,4.634,4.551,4.6039,69622,0
2010-09-13,4.6792,4.8975,4.5736,4.6263,95483,0
2010-09-14,4.5963,4.6945,4.5963,4.6414,48327,0
2010-09-15,4.6113,4.7919,4.5282,4.7471,39367,0
2010-09-16,4.7241,4.7241,4.566,4.6113,42355,0
2010-09-17,4.6716,4.7848,4.634,4.7848,49895,0
2010-09-20,4.7848,4.9051,4.6716,4.9051,80320,0
2010-09-21,4.8975,4.8975,4.634,4.7092,60342,0
2010-09-22,4.6792,4.6945,4.619,4.6487,32980,0
2010-09-23,4.6039,4.7471,4.5211,4.5282,52428,0
2010-09-24,4.634,4.762,4.5584,4.762,44657,0
2010-09-27,4.7698,4.7698,4.6639,4.6716,12462,0
2010-09-28,4.6945,4.7766,4.6263,4.7766,77898,0
2010-09-29,4.7471,4.7471,4.5736,4.6567,97423,0
2010-09-30,4.6836,4.6836,4.5395,4.5928,115019,0
2010-10-01,4.6039,4.7016,4.581,4.619,21658,0
2010-10-04,4.5888,4.6414,4.5361,4.6113,57313,0
2010-10-05,4.6716,4.7092,4.581,4.6864,76169,0
2010-10-06,4.7016,4.7016,4.551,4.6487,32837,0
2010-10-07,4.7016,4.7016,4.5736,4.5736,63681,0
2010-10-08,4.581,4.7698,4.5211,4.7241,105872,0
2010-10-11,4.7319,4.7319,4.6039,4.6039,16271,0
2010-10-12,4.6567,4.8902,4.6414,4.7698,111174,0
2010-10-13,4.7766,5.1012,4.6864,5.0631,75725,0
2010-10-14,5.0784,5.0936,4.8675,4.9277,66248,0
2010-10-15,4.9954,5.0032,4.7766,4.8074,30891,0
2010-10-18,4.8074,4.9655,4.762,4.9655,24184,0
2010-10-19,4.8902,4.8902,4.6567,4.6945,35394,0
2010-10-20,4.7394,4.9277,4.6716,4.8525,28437,0
2010-10-21,4.8902,4.9201,4.762,4.8975,53209,0
2010-10-22,4.9051,5.0784,4.7848,4.9128,50785,0
2010-10-25,4.9428,5.0484,4.9277,5.0181,63685,0
2010-10-26,4.9731,5.0936,4.9502,5.0406,33298,0
2010-10-27,4.8446,5.1012,4.8446,5.0484,41271,0
2010-10-28,5.0256,5.1012,4.9804,4.9954,35741,0
2010-10-29,4.9941,5.0478,4.9563,5.0097,56959,0
2010-11-01,5.0256,5.086,4.8825,4.8975,47492,0
2010-11-02,4.9731,5.0333,4.9353,5.0333,25924,0
2010-11-03,5.0333,5.0484,4.9579,5.0484,16954,0
2010-11-04,5.1237,5.2592,5.0484,5.2296,76957,0
2010-11-05,5.2893,5.4551,5.2893,5.425,120625,0
2010-11-08,5.3875,5.4776,5.2893,5.4627,127936,0
2010-11-09,5.4776,5.5004,5.2821,5.3046,105608,0
2010-11-10,5.3422,5.4327,5.2893,5.4099,68055,0
2010-11-11,5.3345,5.395,5.2821,5.3646,63664,0
2010-11-12,5.2893,5.3799,5.2893,5.3046,38787,0
2010-11-15,5.3271,5.3875,5.2968,5.357,38717,0
2010-11-16,5.2968,5.3197,5.0484,5.0711,66589,0
2010-11-17,5.0711,5.1463,5.0562,5.116,41745,0
2010-11-18,5.1614,5.3119,5.1389,5.2364,40270,0
2010-11-19,5.1915,5.3119,5.1687,5.2821,42582,0
2010-11-22,5.2592,5.3119,5.2144,5.2592,16736,0
2010-11-23,5.2144,5.2144,5.1614,5.1836,19653,0
2010-11-24,5.1766,5.2742,5.1538,5.2742,22496,0
2010-11-26,5.2214,5.2893,5.2144,5.2669,6680,0
2010-11-29,5.2144,5.3422,5.1463,5.2669,57945,0
2010-11-30,5.2147,5.2829,5.2147,5.2677,29154,0
2010-12-01,5.3119,5.3119,5.199,5.2214,55423,0
2010-12-02,5.2214,5.2214,5.0711,5.116,28271,0
2010-12-03,5.0784,5.1389,5.0406,5.1389,14844,0
2010-12-06,5.1012,5.1687,5.0406,5.1614,16113,0
2010-12-07,5.199,5.2364,5.0711,5.1836,36109,0
2010-12-08,5.2144,5.2742,5.0256,5.1389,76135,0
2010-12-09,5.199,5.2364,5.086,5.2364,22959,0
2010-12-10,5.1538,5.3497,5.1538,5.3497,37830,0
2010-12-13,5.3422,5.3422,5.2517,5.2742,34337,0
2010-12-14,5.3119,5.3119,5.1915,5.2968,29422,0
2010-12-15,5.2742,5.3646,5.2443,5.3646,40043,0
2010-12-16,5.3181,5.8694,5.2953,5.5896,166261,0
2010-12-17,5.6059,5.9526,5.4023,5.847,171379,0
2010-12-20,5.8696,5.8844,5.7866,5.8546,98724,0
2010-12-21,5.8923,5.8923,5.7866,5.8395,37846,0
2010-12-22,5.8318,5.9526,5.7942,5.8696,26299,0
2010-12-23,5.8772,5.9149,5.7342,5.8696,65682,0
2010-12-27,5.8318,6.0128,5.8318,6.0128,12551,0
2010-12-28,6.0275,6.0507,5.9223,5.9372,19501,0
2010-12-29,5.9269,5.942,5.8511,5.9349,16131,0
2010-12-30,5.9349,6.0101,5.7678,5.7678,26787,0
2010-12-31,5.7586,5.8581,5.7509,5.7509,38237,0
2011-01-03,5.8245,5.9526,5.7795,5.9223,29558,0
2011-01-04,5.9223,5.9223,5.696,5.7263,20392,0
2011-01-05,5.719,5.847,5.696,5.7719,26409,0
2011-01-06,5.7566,5.7566,5.6359,5.6662,42412,0
2011-01-07,5.6588,5.719,5.6359,5.719,18788,0
2011-01-10,5.6736,5.7414,5.5154,5.6887,27154,0
2011-01-11,5.7114,5.7795,5.6438,5.7491,40536,0
2011-01-12,5.6887,5.8318,5.6662,5.8318,64933,0
2011-01-13,5.8018,5.8923,5.7566,5.8245,49720,0
2011-01-14,5.8546,6.9619,5.8546,6.0355,515441,0
2011-01-18,6.0275,6.0275,5.9074,6.0206,40040,0
2011-01-19,5.9372,6.0051,5.8696,5.9074,80461,0
2011-01-20,5.9149,5.9676,5.7719,5.7795,58192,0
2011-01-21,5.847,5.8621,5.6211,5.6508,91856,0
2011-01-24,5.6508,5.696,5.6508,5.6887,63476,0
2011-01-25,5.6508,5.6887,5.5307,5.6812,38565,0
2011-01-26,5.719,5.8018,5.6662,5.7795,210804,0
2011-01-27,5.7491,5.8245,5.5307,5.8093,51678,0
2011-01-28,5.7795,5.7942,5.6059,5.6211,93477,0
2011-01-31,5.682,5.682,5.583,5.644,50845,0
2011-02-01,5.6812,5.7263,5.6282,5.7263,36961,0
2011-02-02,5.6812,5.719,5.6662,5.6887,108973,0
2011-02-03,5.6438,5.7566,5.6282,5.7114,37535,0
2011-02-04,5.696,5.7041,5.6359,5.6588,81339,0
2011-02-07,5.6438,5.7637,5.6438,5.7491,38515,0
2011-02-08,5.7637,5.8696,5.7566,5.8696,23959,0
2011-02-09,5.8318,5.9749,5.7942,5.9603,31064,0
2011-02-10,5.9223,6.0277,5.9074,6.0208,38699,0
2011-02-11,5.9603,6.1485,5.9603,6.1408,59731,0
2011-02-14,6.1259,6.1935,6.1259,6.171,46494,0
2011-02-15,6.1408,6.4722,6.1408,6.4421,86005,0
2011-02-16,6.6682,6.9771,6.4722,6.6231,133156,0
2011-02-18,6.4876,6.6231,6.4876,6.6156,24147,0
2011-02-22,6.555,6.5931,6.4421,6.4421,55649,0
2011-02-23,6.4648,6.4876,6.3442,6.3442,32431,0
2011-02-24,6.3896,6.4193,6.2162,6.4046,88972,0
2011-02-25,6.4207,6.5116,6.2774,6.4663,55169,0
2011-02-28,6.4881,6.4954,6.3967,6.435,32402,0
2011-03-01,6.4513,6.5191,6.3303,6.4814,73536,0
2011-03-02,6.4814,6.5645,6.4513,6.5043,43736,0
2011-03-03,6.5794,6.5872,6.5043,6.5872,33539,0
2011-03-04,6.5566,6.6098,6.5116,6.5947,23869,0
2011-03-07,6.5931,6.5931,6.1859,6.2767,59396,0
2011-03-08,6.2774,6.5342,6.2468,6.5265,19776,0
2011-03-09,6.4888,6.5342,6.3076,6.3755,70176,0
2011-03-10,6.255,6.3452,6.1788,6.2243,69561,0
2011-03-11,6.1943,6.1943,6.0885,6.1109,53865,0
2011-03-14,6.0358,6.1109,5.9527,5.9527,53293,0
2011-03-15,5.779,5.9604,5.7408,5.9298,46995,0
2011-03-16,5.8922,5.9074,5.8014,5.8014,41752,0
2011-03-17,5.8818,6.1241,5.8282,6.0408,73445,0
2011-03-18,6.0732,6.2093,6.0732,6.1489,58421,0
2011-03-21,6.2169,6.2169,6.0583,6.1412,35438,0
2011-03-22,6.1788,6.2093,6.1037,6.1641,27307,0
2011-03-23,6.1337,6.2317,6.1265,6.1943,36696,0
2011-03-24,6.2169,6.2243,5.9751,6.202,44407,0
2011-03-25,6.1943,6.2317,5.9527,6.202,36692,0
2011-03-28,6.2093,6.2093,6.1265,6.1641,35368,0
2011-03-29,6.1641,6.1865,6.1641,6.1865,27293,0
2011-03-30,6.2243,6.4733,6.2243,6.4513,41739,0
2011-03-31,6.4238,6.5235,6.3626,6.5003,38528,0
2011-04-01,6.4207,6.5265,5.9223,6.3827,34665,0
2011-04-04,6.4207,6.4584,6.3681,6.4138,48051,0
2011-04-05,6.3745,6.4725,6.3666,6.4422,21559,0
2011-04-06,6.4663,6.5265,6.3376,6.4733,32120,0
2011-04-07,6.4962,6.5416,6.4888,6.5043,23798,0
2011-04-08,6.5645,6.5794,6.4207,6.5416,44733,0
2011-04-11,6.5191,6.5872,6.4663,6.4733,83074,0
2011-04-12,6.435,6.4504,6.1774,6.1845,109653,0
2011-04-13,6.255,6.2926,6.1109,6.1187,94467,0
2011-04-14,6.0885,6.1489,5.9902,6.1489,51826,0
2011-04-15,6.043,6.2243,6.043,6.2093,58600,0
2011-04-18,6.1109,6.1489,5.9828,6.0358,60536,0
2011-04-19,6.0732,6.1187,5.9223,5.9298,24152,0
2011-04-20,6.043,6.043,5.9074,5.9751,49227,0
2011-04-21,5.9298,6.0277,5.8922,6.0277,35574,0
2011-04-25,5.9828,6.0885,5.9828,6.0129,5885,0
2011-04-26,6.0277,6.1412,6.0054,6.0732,33758,0
2011-04-27,6.1943,6.1943,6.0583,6.1489,106822,0
2011-04-28,6.1265,6.4513,6.1187,6.4057,63569,0
2011-04-29,6.4469,6.5235,6.3552,6.4927,75057,0
2011-05-02,6.5116,6.5116,6.1109,6.1109,54837,0
2011-05-03,6.1164,6.1845,6.0181,6.0332,63046,0
2011-05-04,6.0631,6.0631,5.8666,5.8738,33718,0
2011-05-05,5.8511,6.1694,5.8511,6.0862,63750,0
2011-05-06,6.1845,6.3135,6.0101,6.109,64253,0
2011-05-09,6.0511,6.1717,6.043,6.1567,33552,0
2011-05-10,6.2075,6.2075,5.988,6.0408,102624,0
2011-05-11,6.0332,6.0631,6.0101,6.0181,45274,0
2011-05-12,5.988,6.0785,5.8134,5.9725,186947,0
2011-05-13,6.0029,6.1314,5.7906,5.8055,114781,0
2011-05-16,5.7678,5.7982,5.6922,5.6997,142452,0
2011-05-17,5.6769,5.7298,5.5555,5.6616,73020,0
2011-05-18,5.6616,5.7605,5.6013,5.7605,134130,0
2011-05-19,5.7828,5.8589,5.6997,5.8055,130660,0
2011-05-20,5.6844,5.8209,5.6769,5.7828,110854,0
2011-05-23,5.6693,5.7071,5.5253,5.5253,33346,0
2011-05-24,5.5253,5.5782,5.4267,5.4646,65062,0
2011-05-25,5.4267,5.4721,5.4117,5.4646,13318,0
2011-05-26,5.3812,5.457,5.3131,5.3812,90405,0
2011-05-27,5.3966,5.457,5.3586,5.4189,45475,0
2011-05-31,5.4587,5.4587,5.3064,5.3825,69421,0
2011-06-01,5.3812,5.3812,5.2147,5.237,59320,0
2011-06-02,5.2524,5.2978,5.1918,5.2677,20593,0
2011-06-03,5.1616,5.1616,5.0626,5.0859,54185,0
2011-06-06,5.1389,5.3055,5.1009,5.1237,61814,0
2011-06-07,5.1616,5.2069,5.0706,5.1616,27826,0
2011-06-08,5.1307,5.1307,5.0326,5.0557,21872,0
2011-06-09,5.0626,5.1159,5.025,5.1159,35808,0
2011-06-10,5.0626,5.1159,4.8126,4.8277,46350,0
2011-06-13,4.8357,4.8509,4.6763,4.7219,40916,0
2011-06-14,4.7674,4.8509,4.7295,4.8126,32327,0
2011-06-15,4.7446,4.8206,4.4716,4.5249,77442,0
2011-06-16,4.5453,4.5453,4.3851,4.4308,166163,0
2011-06-17,4.4566,4.4944,4.4188,4.4871,102780,0
2011-06-20,4.4716,4.6005,4.449,4.5171,64609,0
2011-06-21,4.5777,4.5854,4.4871,4.5854,97717,0
2011-06-22,4.5705,4.5777,4.5096,4.5096,36776,0
2011-06-23,4.4413,4.5626,4.434,4.5171,64363,0
2011-06-24,4.5249,4.7295,4.5249,4.669,508028,0
2011-06-27,4.6308,4.7368,4.608,4.7145,29994,0
2011-06-28,4.699,4.8885,4.669,4.8509,61433,0
2011-06-29,4.8509,5.1464,4.8277,5.0557,56285,0
2011-06-30,5.0554,5.407,5.0554,5.3301,138920,0
2011-07-01,5.3131,5.4189,5.222,5.3131,67144,0
2011-07-05,5.2902,5.3812,5.2599,5.3661,70622,0
2011-07-06,5.314,5.3902,5.314,5.3601,144718,0
2011-07-07,5.4038,5.457,5.336,5.4419,70896,0
2011-07-08,5.351,5.4419,5.3209,5.4267,26487,0
2011-07-11,5.3661,5.3661,5.2829,5.3055,65452,0
2011-07-12,5.2913,5.3219,5.2687,5.2759,86196,0
2011-07-13,5.3055,5.3736,5.2902,5.3586,39729,0
2011-07-14,5.3889,5.4646,5.2978,5.3966,54320,0
2011-07-15,5.3736,5.4721,5.3736,5.4038,64166,0
2011-07-18,5.3661,5.4267,5.2829,5.3812,64157,0
2011-07-19,5.4358,5.4587,5.3064,5.3675,174684,0
2011-07-20,5.3431,5.351,5.2599,5.2902,171071,0
2011-07-21,5.3055,5.3282,5.2902,5.3131,66080,0
2011-07-22,5.3055,5.3431,5.2599,5.3209,23002,0
2011-07-25,5.2451,5.3812,5.2451,5.3131,33180,0
2011-07-26,5.3374,5.3601,5.2306,5.2989,31224,0
2011-07-27,5.0781,5.184,5.0326,5.1769,93349,0
2011-07-28,5.1543,5.3292,5.1543,5.3292,69265,0
2011-07-29,5.2537,5.5597,5.2384,5.5597,86674,0
2011-08-01,5.6013,5.7071,5.4876,5.6769,54064,0
2011-08-02,5.6797,5.7099,5.558,5.558,35804,0
2011-08-03,5.5861,5.5861,5.4189,5.5098,81201,0
2011-08-04,5.4515,5.5727,5.2607,5.2759,79560,0
2011-08-05,5.3219,5.3292,5.0021,5.0626,125017,0
2011-08-08,4.9037,5.1994,4.8509,4.8736,130323,0
2011-08-09,5.0248,5.3675,4.8266,5.2532,108916,0
2011-08-10,5.0934,5.1467,4.8345,4.8497,169447,0
2011-08-11,4.9106,5.3064,4.8115,5.1847,65156,0
2011-08-12,5.2457,5.2457,4.9791,5.2076,76139,0
2011-08-15,5.2226,5.3442,5.1847,5.314,13797,0
2011-08-16,5.2376,5.2913,4.9639,5.0706,79434,0
2011-08-17,5.0706,5.1998,5.04,5.1543,96860,0
2011-08-18,4.9717,5.1922,4.8957,5.086,88181,0
2011-08-19,5.0626,5.1847,5.0172,5.0478,61911,0
2011-08-22,5.1922,5.1922,4.987,5.0626,29175,0
2011-08-23,5.0781,5.2841,4.9258,5.2841,86432,0
2011-08-24,5.2152,5.2152,5.0934,5.2152,101309,0
2011-08-25,5.2306,5.314,5.0781,5.1237,62935,0
2011-08-26,5.1161,5.1847,5.04,5.1161,22000,0
2011-08-29,5.1691,5.2076,5.0706,5.1847,56034,0
2011-08-30,5.1391,5.2306,5.0706,5.2306,46215,0
2011-08-31,5.2465,5.3074,5.1311,5.1694,110078,0
2011-09-01,5.1543,5.2457,5.0781,5.1161,86403,0
2011-09-02,4.9783,5.0933,4.9249,4.9328,106097,0
2011-09-06,4.7662,5.0324,4.7662,4.8802,76706,0
2011-09-07,4.9563,4.987,4.8497,4.9563,40120,0
2011-09-08,4.9031,5.1543,4.8802,5.0172,126877,0
2011-09-09,4.9791,5.086,4.7508,4.7814,99084,0
2011-09-12,4.6897,5.0021,4.6517,4.9333,56877,0
2011-09-13,5.0172,5.1086,4.9031,4.9333,81493,0
2011-09-14,4.987,5.0626,4.8957,4.9639,110942,0
2011-09-15,4.987,5.1391,4.987,5.1011,49689,0
2011-09-16,5.0934,5.1772,5.0781,5.1772,84774,0
2011-09-19,5.0781,5.162,5.0248,5.1237,18817,0
2011-09-20,5.1391,5.1998,4.9258,4.9258,54435,0
2011-09-21,4.9563,5.131,4.7889,4.8266,68347,0
2011-09-22,4.6897,5.0021,4.644,4.8421,111915,0
2011-09-23,4.8573,5.1011,4.7662,4.8192,91442,0
2011-09-26,4.8573,5.0706,4.7201,4.9489,143500,0
2011-09-27,5.0626,5.1847,4.9941,5.0626,118666,0
2011-09-28,5.0781,5.131,4.728,4.7431,82945,0
2011-09-29,4.8573,4.8573,4.4692,4.6745,85768,0
2011-09-30,4.5846,4.6228,4.408,4.4233,62359,0
2011-10-03,4.4082,4.6897,4.0351,4.096,118168,0
2011-10-04,4.0735,4.7963,3.9054,4.7662,170345,0
2011-10-05,4.7341,4.8563,4.6575,4.7412,46392,0
2011-10-06,4.7412,4.8333,4.6877,4.8257,48254,0
2011-10-07,4.8266,4.8725,4.5755,4.7431,109532,0
2011-10-10,4.8345,4.9717,4.8192,4.9639,48420,0
2011-10-11,4.8957,5.0934,4.8957,5.0556,46950,0
2011-10-12,5.086,5.1922,5.0556,5.162,80582,0
2011-10-13,5.1237,5.1847,5.0248,5.1691,47709,0
2011-10-14,5.1998,5.314,5.0021,5.2226,54525,0
2011-10-17,5.1772,5.1772,4.8802,4.8957,36264,0
2011-10-18,4.9258,5.2152,4.8957,5.1847,67915,0
2011-10-19,5.1772,5.2076,4.9717,4.9791,32876,0
2011-10-20,5.0172,5.0556,4.8725,5.0324,36437,0
2011-10-21,5.1237,5.1772,5.0324,5.1691,68735,0
2011-10-24,5.1691,5.3442,5.1543,5.3442,58850,0
2011-10-25,5.3074,5.3074,5.1011,5.1238,70471,0
2011-10-26,5.3292,5.3675,5.086,5.3601,54376,0
2011-10-27,5.5119,5.6491,5.3442,5.6417,169721,0
2011-10-28,5.6134,5.8354,5.6134,5.6746,63395,0
2011-10-31,5.4681,6.013,5.4681,5.652,77869,0
2011-11-01,5.3915,5.644,5.3453,5.407,78665,0
2011-11-02,5.3292,5.4967,5.2076,5.4057,101767,0
2011-11-03,5.5369,5.5369,5.2846,5.4527,66721,0
2011-11-04,5.2919,5.3762,5.2919,5.3384,12256,0
2011-11-07,5.3524,5.3524,5.2376,5.2687,25618,0
2011-11-08,5.3453,5.4527,5.2384,5.4374,17993,0
2011-11-09,5.2312,5.3762,4.9328,4.9632,59902,0
2011-11-10,5.0624,5.1694,5.0091,5.0624,25267,0
2011-11-11,5.1393,5.6134,5.1161,5.5982,126894,0
2011-11-14,5.6212,5.6212,4.9557,5.0243,106704,0
2011-11-15,4.9632,5.1545,4.902,5.1086,54479,0
2011-11-16,5.0243,5.1468,4.9249,4.9403,42358,0
2011-11-17,4.9328,5.1161,4.8714,5.0704,89071,0
2011-11-18,5.514,5.6362,5.2767,5.5064,159861,0
2011-11-21,5.3384,5.4148,5.1545,5.1851,73984,0
2011-11-22,5.1776,5.2694,5.1086,5.1086,46384,0
2011-11-23,5.0474,5.1086,4.8714,4.8714,90463,0
2011-11-25,4.8714,4.8714,4.7263,4.7263,63411,0
2011-11-28,4.8792,5.0859,4.7263,5.0624,99802,0
2011-11-29,5.0554,5.0554,4.8179,4.8485,19520,0
2011-11-30,5.0738,5.4293,4.9346,5.4214,137869,0
2011-12-01,5.407,5.514,5.2846,5.2919,38693,0
2011-12-02,5.3991,5.4835,5.315,5.3762,28568,0
2011-12-05,5.3762,5.5444,5.3762,5.4603,57295,0
2011-12-06,5.4983,5.5901,5.407,5.4983,34175,0
2011-12-07,5.4603,5.5444,5.3453,5.4908,48199,0
2011-12-08,5.4148,5.4148,5.2384,5.2694,32850,0
2011-12-09,5.3384,5.5901,5.2998,5.5444,34420,0
2011-12-12,5.3915,5.5444,5.3762,5.5064,35195,0
2011-12-13,5.5444,5.552,5.2465,5.2846,23327,0
2011-12-14,5.2312,5.5293,5.2312,5.5293,60078,0
2011-12-15,5.6057,5.6057,5.4448,5.583,42841,0
2011-12-16,5.5982,5.6362,5.2846,5.3228,136133,0
2011-12-19,5.4908,5.4908,5.2537,5.2998,50269,0
2011-12-20,5.407,5.6595,5.3686,5.6362,56852,0
2011-12-21,5.583,5.6362,5.4527,5.6134,30248,0
2011-12-22,5.6134,5.7742,5.6134,5.7279,36331,0
2011-12-23,5.7433,5.7586,5.384,5.6285,60577,0
2011-12-27,5.5982,5.6515,5.4374,5.6134,55676,0
2011-12-28,5.5752,5.5752,5.3536,5.3915,36036,0
2011-12-29,5.43,5.5597,5.3762,5.5218,26025,0
2011-12-30,5.4908,5.4983,5.407,5.4684,14879,0
2012-01-03,5.5597,5.9955,5.407,5.9572,130975,0
2012-01-04,5.8884,5.8884,5.583,5.583,52271,0
2012-01-05,5.5675,5.7661,5.4527,5.5901,63804,0
2012-01-06,5.552,5.7126,5.5218,5.5752,45022,0
2012-01-09,5.5597,5.7126,5.514,5.5369,62176,0
2012-01-10,5.4908,5.6899,5.4908,5.6669,71442,0
2012-01-11,5.6975,5.7742,5.6212,5.7433,26971,0
2012-01-12,5.6975,5.7816,5.6362,5.7509,27441,0
2012-01-13,5.644,5.6669,5.5369,5.6134,25004,0
2012-01-17,5.6601,5.7364,5.5217,5.5598,64785,0
2012-01-18,5.5293,5.7206,5.4908,5.7206,27147,0
2012-01-19,5.7206,5.7661,5.6515,5.6899,20414,0
2012-01-20,5.682,5.7359,5.6134,5.6975,50721,0
2012-01-23,5.7126,5.7359,5.5752,5.6746,18418,0
2012-01-24,5.644,5.7661,5.644,5.7279,42701,0
2012-01-25,5.7053,5.7509,5.6595,5.7359,36068,0
2012-01-26,5.7433,5.7433,5.5444,5.5982,34253,0
2012-01-27,5.4835,5.6362,5.4755,5.6362,22936,0
2012-01-30,5.644,5.7661,5.5752,5.6134,37213,0
2012-01-31,5.6828,5.7364,5.606,5.6444,38209,0
2012-02-01,5.6899,5.7359,5.6362,5.7279,53160,0
2012-02-02,5.6899,5.7661,5.6285,5.6975,28879,0
2012-02-03,5.7509,6.0261,5.7053,5.9498,73763,0
2012-02-06,5.9349,5.9572,5.8965,5.9192,24801,0
2012-02-07,5.8283,5.9361,5.8283,5.9284,27921,0
2012-02-08,5.921,5.9284,5.798,5.8825,17732,0
2012-02-09,5.8747,5.8747,5.7288,5.7364,12012,0
2012-02-10,5.6212,5.7206,5.6057,5.6595,28522,0
2012-02-13,5.7509,5.7661,5.6515,5.7279,30860,0
2012-02-14,5.7279,5.812,5.6669,5.7433,52499,0
2012-02-15,5.7661,5.9115,5.6669,5.7053,50073,0
2012-02-16,5.7279,5.9269,5.7126,5.8884,36957,0
2012-02-17,5.9192,5.9192,5.8354,5.8503,14324,0
2012-02-21,5.8429,5.9269,5.7053,5.7433,37067,0
2012-02-22,5.7433,5.7892,5.583,5.6669,38114,0
2012-02-23,5.6975,5.8429,5.6669,5.7279,24239,0
2012-02-24,5.7364,5.7364,5.698,5.7133,16629,0
2012-02-27,5.6746,5.7509,5.6746,5.682,41289,0
2012-02-28,5.6669,5.812,5.6669,5.7892,29844,0
2012-02-29,5.8306,5.8306,5.4443,5.4443,34153,0
2012-03-01,5.5597,5.5752,5.3611,5.43,61091,0
2012-03-02,5.5063,5.5063,5.23,5.3757,64352,0
2012-03-05,5.3301,5.384,5.2919,5.3611,6889,0
2012-03-06,5.3528,5.3679,5.199,5.237,47226,0
2012-03-07,5.314,5.4524,5.2528,5.3833,47155,0
2012-03-08,5.4295,5.437,5.2987,5.4295,36228,0
2012-03-09,5.4295,5.4524,5.3528,5.3908,52869,0
2012-03-12,5.2219,5.4064,5.2219,5.3757,112786,0
2012-03-13,5.3833,5.5369,5.3833,5.5369,56869,0
2012-03-14,5.4907,5.7212,5.4524,5.698,158635,0
2012-03-15,5.7212,5.7212,5.5831,5.6289,51681,0
2012-03-16,5.6444,5.7443,5.5293,5.6903,93929,0
2012-03-19,5.698,5.7597,5.6601,5.7518,38122,0
2012-03-20,5.6828,5.698,5.6289,5.6444,52716,0
2012-03-21,5.6444,5.6828,5.606,5.6366,49691,0
2012-03-22,5.5985,5.6828,5.5676,5.6675,42338,0
2012-03-23,5.6828,5.821,5.6366,5.798,69364,0
2012-03-26,5.8364,5.9517,5.8054,5.8901,52441,0
2012-03-27,5.8825,5.898,5.821,5.8364,40093,0
2012-03-28,5.867,5.9053,5.7825,5.798,46300,0
2012-03-29,5.7747,5.7747,5.6601,5.7597,31729,0
2012-03-30,5.8134,5.8134,5.6444,5.6675,28157,0
2012-04-02,5.652,5.9132,5.6444,5.867,54588,0
2012-04-03,5.8364,5.8901,5.7747,5.8441,38308,0
2012-04-04,5.7688,5.792,5.2285,5.6529,145284,0
2012-04-05,5.6452,5.823,5.6144,5.7226,24774,0
2012-04-09,5.6828,5.7288,5.5754,5.6136,35504,0
2012-04-10,5.6216,5.706,5.3528,5.4599,63733,0
2012-04-11,5.5293,5.5676,5.3757,5.4981,50077,0
2012-04-12,5.4753,5.6903,5.4681,5.6366,31878,0
2012-04-13,5.6216,5.6216,5.4141,5.4681,40451,0
2012-04-16,5.4832,5.5676,5.437,5.5139,27318,0
2012-04-17,5.5758,5.6839,5.5373,5.6144,21371,0
2012-04-18,5.5521,5.5754,5.4907,5.5063,24430,0
2012-04-19,5.5217,5.5754,5.4907,5.5444,25867,0
2012-04-20,5.6289,5.7133,5.5598,5.5831,42582,0
2012-04-23,5.4753,5.5444,5.437,5.5293,49997,0
2012-04-24,5.5444,5.6289,5.5139,5.5903,23999,0
2012-04-25,5.6136,5.8516,5.4907,5.7443,61914,0
2012-04-26,5.6444,5.921,5.6444,5.821,29307,0
2012-04-27,5.8306,5.8617,5.6839,5.854,29459,0
2012-04-30,5.821,5.821,5.6903,5.6903,16890,0
2012-05-01,5.6839,5.7535,5.5141,5.5602,33681,0
2012-05-02,5.5139,5.5903,5.4753,5.5521,30313,0
2012-05-03,5.522,5.7613,5.522,5.707,27660,0
2012-05-04,5.6682,5.6682,5.267,5.2977,48241,0
2012-05-07,5.2682,5.3604,5.199,5.2453,27482,0
2012-05-08,5.1973,5.3366,5.0813,5.1667,25782,0
2012-05-09,5.0813,5.182,5.0353,5.0738,50579,0
2012-05-10,5.128,5.128,5.0199,5.0509,13841,0
2012-05-11,5.0043,5.0813,4.8964,4.958,35131,0
2012-05-14,4.9039,4.9425,4.8112,4.8421,30097,0
2012-05-15,4.8264,4.927,4.7883,4.7955,10171,0
2012-05-16,4.819,4.8808,4.7031,4.7729,18043,0
2012-05-17,4.7184,4.7729,4.6802,4.7109,37728,0
2012-05-18,4.6802,4.8264,4.5721,4.7415,81516,0
2012-05-21,4.7804,4.8731,4.6488,4.6955,52471,0
2012-05-22,4.7031,4.8499,4.5256,4.6874,44437,0
2012-05-23,4.6488,4.7729,4.6106,4.6488,22945,0
2012-05-24,4.7109,4.7264,4.5486,4.6182,55109,0
2012-05-25,4.6029,4.657,4.4792,4.5256,157724,0
2012-05-29,4.5795,4.6955,4.5256,4.5721,42586,0
2012-05-30,4.5256,4.657,4.5098,4.5334,63656,0
2012-05-31,4.5563,4.5951,4.4481,4.487,40651,0
2012-06-01,4.4175,4.5408,4.2864,4.2935,117028,0
2012-06-04,4.3634,4.5256,4.2864,4.4404,41249,0
2012-06-05,4.3865,4.4945,4.3017,4.3401,70022,0
2012-06-06,4.4638,4.6258,4.3401,4.6029,48656,0
2012-06-07,4.6488,4.6643,4.487,4.6106,69748,0
2012-06-08,4.5873,4.7109,4.5256,4.7109,29495,0
2012-06-11,4.8499,4.8499,4.6029,4.6182,63240,0
2012-06-12,4.6182,4.7184,4.5873,4.6955,16833,0
2012-06-13,4.7031,4.7184,4.3093,4.5873,28571,0
2012-06-14,4.5795,4.7109,4.5795,4.7109,41166,0
2012-06-15,4.7109,4.7109,4.564,4.5951,76028,0
2012-06-18,4.5795,4.7109,4.5486,4.6258,34590,0
2012-06-19,4.6258,4.819,4.5795,4.7343,54653,0
2012-06-20,4.7497,4.7497,4.6336,4.6955,25260,0
2012-06-21,4.6723,4.7031,4.5334,4.6182,40841,0
2012-06-22,4.6723,4.7883,4.5951,4.7184,189748,0
2012-06-25,4.6258,4.7031,4.5026,4.6414,26815,0
2012-06-26,4.6336,4.7729,4.5795,4.7109,14084,0
2012-06-27,4.7109,4.8421,4.657,4.7184,44725,0
2012-06-28,4.657,4.7804,4.5951,4.7648,89457,0
2012-06-29,4.8884,4.958,4.7109,4.7729,74057,0
2012-07-02,4.7955,4.7955,4.6106,4.7571,52151,0
2012-07-03,4.7184,4.7804,4.6414,4.7497,35869,0
2012-07-05,4.7264,4.7497,4.6802,4.7415,19001,0
2012-07-06,4.6723,4.7497,4.5951,4.6488,59838,0
2012-07-09,4.6336,4.7184,4.5721,4.7031,25358,0
2012-07-10,4.7415,4.7729,4.657,4.7571,83901,0
2012-07-11,4.7729,4.9425,4.6643,4.9039,38078,0
2012-07-12,4.8731,4.8964,4.7804,4.8264,38687,0
2012-07-13,4.8499,5.0429,4.7497,5.0429,28285,0
2012-07-16,5.0043,5.105,4.9039,5.0738,22145,0
2012-07-17,5.128,5.1509,5.0274,5.1433,12692,0
2012-07-18,5.1433,5.3055,5.0664,5.2515,25748,0
2012-07-19,5.2515,5.3285,5.1898,5.2977,20194,0
2012-07-20,5.2745,5.2745,4.989,4.9965,30884,0
2012-07-23,4.8884,4.8884,4.7648,4.7955,28742,0
2012-07-24,4.7883,4.8576,4.5563,4.6029,23924,0
2012-07-25,4.6488,4.8344,4.6488,4.7343,31915,0
2012-07-26,4.8499,4.8964,4.5177,4.7497,30618,0
2012-07-27,4.7883,4.981,4.6414,4.9735,66230,0
2012-07-30,4.9657,5.0199,4.8499,4.9735,14750,0
2012-07-31,4.9425,4.958,4.7883,4.8112,24695,0
2012-08-01,4.8421,4.8421,4.3634,4.3634,78709,0
2012-08-02,4.3944,4.3944,4.3245,4.3323,30858,0
2012-08-03,4.4331,4.6802,4.3865,4.6106,27584,0
2012-08-06,4.5873,4.6336,4.4175,4.5098,16861,0
2012-08-07,4.5334,4.6336,4.456,4.5177,51125,0
2012-08-08,4.5026,4.5486,4.3634,4.5026,21375,0
2012-08-09,4.4715,4.5334,4.4715,4.5177,6799,0
2012-08-10,4.5098,4.5098,4.4098,4.4404,11345,0
2012-08-13,4.4175,4.487,4.3245,4.456,12017,0
2012-08-14,4.5026,4.5177,4.3017,4.3323,107602,0
2012-08-15,4.3365,4.4296,4.3287,4.3672,47075,0
2012-08-16,4.3906,4.5151,4.3752,4.484,51141,0
2012-08-17,4.4685,4.5305,4.3287,4.5151,37928,0
2012-08-20,4.4762,4.5228,4.4604,4.5151,29751,0
2012-08-21,4.5305,4.5848,4.4994,4.5383,19427,0
2012-08-22,4.5305,4.5928,4.5228,4.5463,5484,0
2012-08-23,4.5076,4.5463,4.4452,4.4762,14119,0
2012-08-24,4.4531,4.5463,4.3906,4.5305,7255,0
2012-08-27,4.5305,4.5305,4.3828,4.4374,13931,0
2012-08-28,4.4531,4.5383,4.3287,4.3517,27606,0
2012-08-29,4.3672,4.4218,4.3287,4.3365,30232,0
2012-08-30,4.3208,4.3208,4.2275,4.2275,23314,0
2012-08-31,4.2275,4.2666,4.1341,4.1885,119282,0
2012-09-04,4.1571,4.2431,4.142,4.1966,46025,0
2012-09-05,4.212,4.212,3.8853,4.0723,174079,0
2012-09-06,4.0723,4.2973,4.0332,4.2819,54028,0
2012-09-07,4.3055,4.3127,4.2275,4.274,38403,0
2012-09-10,4.2898,4.3672,4.2431,4.2973,28564,0
2012-09-11,4.3127,4.3287,4.1885,4.212,38462,0
2012-09-12,4.173,4.2275,4.0723,4.142,48639,0
2012-09-13,4.142,4.2043,4.0723,4.2043,137478,0
2012-09-14,4.212,4.2666,4.1502,4.1966,136268,0
2012-09-17,4.1809,4.3365,4.1571,4.2666,42465,0
2012-09-18,4.2512,4.3986,4.2431,4.3752,24015,0
2012-09-19,4.3752,4.4064,4.2819,4.3672,39535,0
2012-09-20,4.274,4.3208,4.2512,4.2512,19421,0
2012-09-21,4.3365,4.554,4.2898,4.5463,112258,0
2012-09-24,4.4685,4.6004,4.4604,4.5463,35457,0
2012-09-25,4.5695,4.5928,4.3127,4.3127,52189,0
2012-09-26,4.3365,4.3365,4.2352,4.2819,26223,0
2012-09-27,4.3127,4.3127,4.212,4.3127,38765,0
2012-09-28,4.2819,4.3517,4.2352,4.2666,62949,0
2012-10-01,4.3055,4.3517,4.2431,4.274,35054,0
2012-10-02,4.2898,4.3365,4.2043,4.3127,27277,0
2012-10-03,4.3055,4.3055,4.1655,4.2201,54037,0
2012-10-04,4.2512,4.2512,4.173,4.2431,13734,0
2012-10-05,4.2512,4.3365,4.2275,4.2512,11396,0
2012-10-08,4.1966,4.2201,4.1809,4.2043,12679,0
2012-10-09,4.1966,4.2352,4.1266,4.1655,20260,0
2012-10-10,4.1571,4.1966,4.1109,4.142,14896,0
2012-10-11,4.1885,4.2352,4.1186,4.1571,15404,0
2012-10-12,4.173,4.2431,4.1109,4.1571,39989,0
2012-10-15,4.1655,4.1966,4.0879,4.1655,21306,0
2012-10-16,4.1809,4.1966,4.1571,4.173,14549,0
2012-10-17,4.1966,4.2431,4.1571,4.1966,22520,0
2012-10-18,4.1809,4.1966,4.142,4.173,10224,0
2012-10-19,4.1341,4.173,4.0332,4.0642,42847,0
2012-10-22,4.0567,4.0954,4.0567,4.0954,14086,0
2012-10-23,4.0409,4.173,4.0099,4.0567,31602,0
2012-10-24,4.0879,4.142,3.9631,4.0332,142467,0
2012-10-25,4.0642,4.2512,4.0642,4.2512,76261,0
2012-10-26,4.2431,4.2666,4.1809,4.2512,7633,0
2012-10-31,4.2666,4.3055,4.2275,4.3055,23294,0
2012-11-01,4.2898,4.4685,4.2898,4.4064,78320,0
2012-11-02,4.4374,4.4374,4.1885,4.2352,116834,0
2012-11-05,4.2275,4.3752,4.173,4.1966,86588,0
2012-11-06,4.1885,4.3127,4.1885,4.2512,25515,0
2012-11-07,4.2043,4.2043,4.0409,4.0567,64377,0
2012-11-08,4.0332,4.1109,4.0099,4.0257,34330,0
2012-11-09,3.9631,4.0723,3.9631,4.0257,37517,0
2012-11-12,4.0567,4.0567,3.9864,3.9864,16188,0
2012-11-13,3.9631,4.0332,3.9556,3.9631,44849,0
2012-11-14,3.9829,3.9829,3.8497,3.8655,29916,0
2012-11-15,3.8497,3.8968,3.819,3.8344,41526,0
2012-11-16,3.8105,3.9205,3.7949,3.9123,55846,0
2012-11-19,3.9752,4.0847,3.9516,4.0847,44395,0
2012-11-20,4.0614,4.0614,3.9908,4.0377,27585,0
2012-11-21,4.0216,4.1472,4.0216,4.1316,7670,0
2012-11-23,4.1551,4.1551,3.8418,3.9752,25331,0
2012-11-26,3.9668,4.1002,3.9668,4.1002,40523,0
2012-11-27,4.0614,4.1472,4.0534,4.1393,24075,0
2012-11-28,4.0766,4.1081,4.0063,4.0847,21313,0
2012-11-29,4.1393,4.1393,4.0689,4.1081,32802,0
2012-11-30,4.1316,4.1316,4.0689,4.1081,20617,0
2012-12-03,4.1551,4.171,4.1393,4.1629,13839,0
2012-12-04,4.0925,4.1551,4.0614,4.1316,56169,0
2012-12-05,4.1629,4.1784,4.0689,4.1159,9419,0
2012-12-06,4.1081,4.1316,4.0925,4.1316,13089,0
2012-12-07,4.1237,4.1316,4.0766,4.1081,9999,0
2012-12-10,4.1316,4.1551,4.0847,4.1551,13482,0
2012-12-11,4.1472,4.2565,4.1393,4.2565,49629,0
2012-12-12,4.2802,4.5464,4.2802,4.5227,56577,0
2012-12-13,4.7417,4.7417,4.4527,4.4991,11366,0
2012-12-14,4.4758,4.5227,4.4527,4.4599,19701,0
2012-12-17,4.4758,4.6951,4.4055,4.6795,33666,0
2012-12-18,4.7106,4.7732,4.5931,4.6951,76502,0
2012-12-19,4.6715,4.8046,4.648,4.8046,26909,0
2012-12-20,4.7965,4.914,4.7106,4.914,35996,0
2012-12-21,4.8435,5.1566,4.7575,5.0864,135335,0
2012-12-24,5.047,5.047,4.9377,4.9611,4633,0
2012-12-26,4.9532,5.133,4.9532,5.0941,80301,0
2012-12-27,5.0864,5.0864,4.9377,5.0624,59295,0
2012-12-28,5.0393,5.1021,4.9218,5.0002,40230,0
2012-12-31,4.9923,5.0078,4.6715,4.7498,31827,0
2013-01-02,4.906,5.0941,4.7732,5.0707,64277,0
2013-01-03,5.0941,5.1411,4.9298,5.0157,17991,0
2013-01-04,5.0552,5.133,4.9611,5.0078,20332,0
2013-01-07,4.9611,5.0078,4.9298,4.9687,25755,0
2013-01-08,4.9532,5.047,4.8278,5.0235,20358,0
2013-01-09,5.0552,5.0941,4.9846,5.0393,12990,0
2013-01-10,5.047,5.047,4.9532,5.0315,16305,0
2013-01-11,5.0393,5.0393,4.8983,4.9298,7001,0
2013-01-14,4.914,4.9687,4.914,4.9687,7052,0
2013-01-15,4.9453,5.0782,4.9453,5.0002,13136,0
2013-01-16,4.9687,5.0624,4.8983,4.8983,2704,0
2013-01-17,4.906,5.0393,4.8827,5.0078,11997,0
2013-01-18,4.9923,5.0552,4.9453,4.9766,18323,0
2013-01-22,4.9611,5.0235,4.7965,5.0078,34569,0
2013-01-23,5.0078,5.0864,4.8827,4.914,29388,0
2013-01-24,5.0002,5.0002,4.9298,4.9687,27135,0
2013-01-25,4.9923,4.9923,4.8749,4.906,23114,0
2013-01-28,4.8983,4.9611,4.7889,4.8672,22924,0
2013-01-29,4.8983,4.9923,4.8514,4.9923,111977,0
2013-01-30,4.9687,5.1096,4.9687,5.1096,25332,0
2013-01-31,5.0782,5.1644,4.9766,5.1644,15551,0
2013-02-01,4.9532,5.2271,4.9532,5.1722,18529,0
2013-02-04,5.1488,5.1488,4.6088,4.7889,48460,0
2013-02-05,4.7498,4.8593,4.5074,4.8202,61548,0
2013-02-06,4.7732,4.8983,4.7343,4.8749,8156,0
2013-02-07,4.914,4.9298,4.8122,4.8827,8202,0
2013-02-08,4.906,5.0157,4.8983,4.9218,9979,0
2013-02-11,4.9377,4.9377,4.5699,4.8827,13868,0
2013-02-12,4.8827,5.0552,4.8827,5.0002,4960,0
2013-02-13,5.0624,5.3054,4.9846,5.1488,40656,0
2013-02-14,5.1488,5.2035,5.1174,5.1566,10654,0
2013-02-15,5.1021,5.2035,5.1021,5.1411,25948,0
2013-02-19,5.1722,5.2426,5.1566,5.2116,36889,0
2013-02-20,5.1959,5.2035,4.8672,4.8749,56253,0
2013-02-21,4.8904,4.9377,4.7106,4.8122,46023,0
2013-02-22,4.8904,4.9846,4.8278,4.914,71668,0
2013-02-25,4.9218,4.9218,4.5464,4.5852,46901,0
2013-02-26,4.6088,4.8359,4.5541,4.7343,53639,0
2013-02-27,4.8046,4.8046,4.6715,4.6868,19068,0
2013-02-28,4.7263,4.7417,4.5699,4.656,19148,0
2013-03-01,4.5541,4.5931,4.3819,4.4599,33071,0
2013-03-04,4.4368,4.5699,4.3743,4.5464,28270,0
2013-03-05,4.5074,4.6795,4.5074,4.6402,12797,0
2013-03-06,4.5931,5.3991,4.4758,4.9377,59530,0
2013-03-07,4.8983,5.2583,4.8514,5.1411,21456,0
2013-03-08,5.1488,5.2035,4.9687,5.0078,29684,0
2013-03-11,4.9766,5.1566,4.9687,5.0941,12864,0
2013-03-12,5.0941,5.1252,4.8359,4.8593,100751,0
2013-03-13,4.906,5.2583,4.906,5.1802,38978,0
2013-03-14,5.1722,5.2426,5.1252,5.2426,53174,0
2013-03-15,5.2505,5.2505,5.1644,5.188,116333,0
2013-03-18,5.1096,5.2116,5.0941,5.1252,16525,0
2013-03-19,5.1411,5.1488,5.0393,5.1021,27850,0
2013-03-20,5.122,5.2477,5.122,5.208,13271,0
2013-03-21,5.1452,5.4127,5.1292,5.3654,54154,0
2013-03-22,5.3731,5.3731,5.2161,5.3101,19101,0
2013-03-25,5.3101,5.7588,5.2711,5.4597,84235,0
2013-03-26,5.507,5.6091,5.4283,5.5147,22087,0
2013-03-27,5.562,5.7115,5.4521,5.5934,35901,0
2013-03-28,5.6408,5.7039,5.4048,5.4361,45756,0
2013-04-01,5.4361,5.5308,4.9956,5.027,30482,0
2013-04-02,5.0509,5.1921,5.0035,5.1134,29570,0
2013-04-03,5.1134,5.2001,5.0584,5.0822,37320,0
2013-04-04,5.0668,5.2477,5.0668,5.1452,21075,0
2013-04-05,5.0428,5.1921,5.0428,5.1134,33355,0
2013-04-08,5.2477,5.2477,5.1134,5.2001,20913,0
2013-04-09,5.2161,5.2161,5.1134,5.153,19352,0
2013-04-10,5.1452,5.4283,5.1452,5.2711,25085,0
2013-04-11,5.2477,5.3731,5.2392,5.3496,9206,0
2013-04-12,5.2711,5.3575,5.1767,5.2161,100634,0
2013-04-15,5.1292,5.153,4.854,4.854,48803,0
2013-04-16,4.8934,5.122,4.8934,5.0428,29159,0
2013-04-17,4.9799,5.0509,4.7834,4.7908,50592,0
2013-04-18,4.8778,4.8778,4.7439,4.7675,24804,0
2013-04-19,4.7834,4.9405,4.7834,4.8778,77965,0
2013-04-22,4.9563,5.1134,4.7594,5.0743,62261,0
2013-04-23,5.1371,5.1371,4.9563,5.0668,17322,0
2013-04-24,5.0977,5.1921,5.0428,5.0668,20231,0
2013-04-25,5.2238,5.2238,4.9956,5.0668,31829,0
2013-04-26,5.1134,5.1134,4.9563,4.9563,39414,0
2013-04-29,4.9563,5.0902,4.9563,5.0509,19931,0
2013-04-30,5.0428,5.1609,4.9722,5.0822,26386,0
2013-05-01,5.0428,5.0668,4.8699,4.8778,88527,0
2013-05-02,4.917,5.0351,4.8384,4.9722,61590,0
2013-05-03,5.0351,5.1686,5.0351,5.122,25957,0
2013-05-06,5.2238,5.3184,4.9405,5.0428,39681,0
2013-05-07,5.0584,5.0822,4.9643,5.0668,18670,0
2013-05-08,5.0584,5.1686,5.0584,5.153,36919,0
2013-05-09,5.0977,5.153,5.0902,5.1134,21126,0
2013-05-10,5.122,5.153,5.0822,5.153,20559,0
2013-05-13,5.122,5.3184,5.122,5.208,12756,0
2013-05-14,5.2318,5.3731,5.1767,5.3184,39693,0
2013-05-15,5.3064,5.4089,5.2746,5.3382,13400,0
2013-05-16,5.3064,5.3696,5.2429,5.3456,8766,0
2013-05-17,5.3934,5.4329,5.3222,5.4249,94141,0
2013-05-20,5.3934,5.5276,5.3617,5.4885,28070,0
2013-05-21,5.4722,5.5276,5.3776,5.4799,25143,0
2013-05-22,5.4722,5.5199,5.3541,5.4249,105914,0
2013-05-23,5.4089,5.4405,5.3776,5.4169,32267,0
2013-05-24,5.4011,5.4565,5.3456,5.4329,18209,0
2013-05-28,5.5436,5.5752,5.4249,5.5356,48650,0
2013-05-29,5.5118,5.5989,5.4249,5.4722,9056,0
2013-05-30,5.5356,5.5514,5.4089,5.4405,8119,0
2013-05-31,5.397,5.5401,5.3889,5.4207,17635,0
2013-06-03,5.4489,5.5908,5.3776,5.5514,113919,0
2013-06-04,5.5356,5.5674,5.2669,5.3617,94420,0
2013-06-05,5.4489,5.4489,5.3382,5.3696,13587,0
2013-06-06,5.3456,5.3696,5.1641,5.2588,46841,0
2013-06-07,5.3064,5.3064,5.1481,5.2117,39420,0
2013-06-10,5.2588,5.3696,5.2588,5.3696,5459,0
2013-06-11,5.2746,5.3776,5.2669,5.2984,21684,0
2013-06-12,5.3382,5.3617,5.2429,5.3064,37834,0
2013-06-13,5.2904,5.3776,5.1641,5.3456,26852,0
2013-06-14,5.3456,5.3456,5.1877,5.2904,23449,0
2013-06-17,5.3617,5.3696,5.2191,5.2984,32097,0
2013-06-18,5.0218,5.2984,5.0218,5.2828,51047,0
2013-06-19,5.2669,5.3299,5.1877,5.2746,18774,0
2013-06-20,5.1798,5.2191,5.1008,5.1561,55869,0
2013-06-21,5.1481,5.3541,5.1481,5.3541,80230,0
2013-06-24,5.2746,5.3382,5.1798,5.2669,20211,0
2013-06-25,5.3064,5.4169,5.2429,5.3934,23378,0
2013-06-26,5.4329,5.4799,5.3456,5.4169,24330,0
2013-06-27,5.496,5.8282,5.4169,5.5118,61002,0
2013-06-28,5.5199,5.6386,5.1086,5.251,186437,0
2013-07-01,5.3299,5.6303,5.2904,5.6147,48564,0
2013-07-02,5.5752,5.6702,5.3854,5.496,35855,0
2013-07-03,5.4489,5.5674,5.4489,5.5044,7863,0
2013-07-05,5.6147,5.6303,5.5276,5.6069,24796,0
2013-07-08,5.6228,5.6228,5.4565,5.5674,20059,0
2013-07-09,5.5908,5.5989,5.4799,5.5276,30692,0
2013-07-10,5.5199,5.5908,5.4169,5.5356,20084,0
2013-07-11,5.6303,5.6303,5.4489,5.5752,20601,0
2013-07-12,5.5514,5.5989,5.4885,5.5908,7718,0
2013-07-15,5.6069,5.678,5.496,5.6147,28307,0
2013-07-16,5.6147,5.6147,5.5044,5.5833,42284,0
2013-07-17,5.6303,5.7254,5.3776,5.4169,193309,0
2013-07-18,5.4089,5.4644,5.3382,5.4489,50060,0
2013-07-19,5.4405,5.6542,5.3776,5.6147,47276,0
2013-07-22,5.6069,5.6702,5.6069,5.6542,20446,0
2013-07-23,5.6621,5.6621,5.5514,5.6228,26177,0
2013-07-24,5.6147,5.6147,5.3854,5.4885,49909,0
2013-07-25,5.496,5.5593,5.3776,5.5593,58462,0
2013-07-26,5.5118,5.7254,5.496,5.6463,67553,0
2013-07-29,5.6463,5.7334,5.5514,5.5752,292039,0
2013-07-30,5.5989,5.6386,5.4329,5.4799,151453,0
2013-07-31,5.5199,5.6621,5.496,5.6147,70707,0
2013-08-01,5.7016,5.7094,5.5833,5.6463,294124,0
2013-08-02,5.7254,5.7254,5.5674,5.6228,322782,0
2013-08-05,5.6147,5.6303,5.5593,5.6228,115784,0
2013-08-06,5.6228,5.6542,5.5593,5.6463,136213,0
2013-08-07,5.6147,5.678,5.5674,5.6147,32743,0
2013-08-08,5.6463,5.6463,5.5118,5.5989,25342,0
2013-08-09,5.5989,5.5989,5.4249,5.4249,17899,0
2013-08-12,5.4169,5.4885,5.3776,5.4249,19694,0
2013-08-13,5.4169,5.5514,5.3541,5.4885,12491,0
2013-08-14,5.4762,5.4919,5.4443,5.4443,12112,0
2013-08-15,5.4049,5.4365,5.2218,5.3491,31243,0
2013-08-16,5.3252,5.3416,5.2143,5.2933,15869,0
2013-08-19,5.3331,5.4525,5.2218,5.2616,42792,0
2013-08-20,5.3092,5.3889,5.2459,5.3729,37384,0
2013-08-21,5.3569,5.397,5.3092,5.3331,7146,0
2013-08-22,5.4049,5.4128,5.3331,5.4128,116175,0
2013-08-23,5.4207,5.4687,5.4207,5.4687,31104,0
2013-08-26,5.4687,5.5001,5.397,5.4286,16462,0
2013-08-27,5.4128,5.4845,5.1663,5.3017,60670,0
2013-08-28,5.3092,5.3649,5.3017,5.3252,19709,0
2013-08-29,5.3252,5.3649,5.3017,5.3491,31333,0
2013-08-30,5.397,5.397,5.0946,5.1107,44752,0
2013-09-03,5.2143,5.2459,5.1107,5.2218,17133,0
2013-09-04,5.2302,5.2376,5.1663,5.1901,20826,0
2013-09-05,5.2459,5.3092,5.2218,5.2536,19537,0
2013-09-06,5.2856,5.2856,5.1423,5.1503,4030,0
2013-09-09,5.1821,5.2536,5.1663,5.1981,47803,0
2013-09-10,5.2302,5.2376,5.0626,5.1265,16534,0
2013-09-11,5.1107,5.1663,5.0946,5.1423,23177,0
2013-09-12,5.1423,5.1423,4.9996,5.0074,16239,0
2013-09-13,5.0312,5.0626,5.0074,5.0392,10398,0
2013-09-16,5.103,5.103,5.0074,5.047,20143,0
2013-09-17,5.0312,5.1107,5.0312,5.0871,19879,0
2013-09-18,5.0786,5.1584,5.047,5.1265,41411,0
2013-09-19,5.1265,5.1265,5.0626,5.0946,8508,0
2013-09-20,5.0626,5.2616,5.0626,5.2536,133231,0
2013-09-23,5.2376,5.3569,5.1981,5.3569,29779,0
2013-09-24,5.3491,5.3649,5.2218,5.2933,58158,0
2013-09-25,5.2856,5.2856,5.1663,5.2143,16052,0
2013-09-26,5.2376,5.2459,4.9675,5.0232,58362,0
2013-09-27,4.9756,4.9756,4.8325,4.9437,30847,0
2013-09-30,4.8564,4.9517,4.7926,4.9199,46893,0
2013-10-01,4.9359,5.2856,4.9359,5.2856,98975,0
2013-10-02,5.2459,5.2776,5.1584,5.1821,67190,0
2013-10-03,5.1901,5.2459,5.1423,5.1743,69662,0
2013-10-04,5.1663,5.2143,5.1423,5.1663,118222,0
2013-10-07,5.1265,5.2143,5.1265,5.1663,47506,0
2013-10-08,5.1821,5.1981,4.9756,5.047,93543,0
2013-10-09,5.0871,5.1503,5.0712,5.1186,90086,0
2013-10-10,5.1901,5.2376,5.1743,5.2302,53884,0
2013-10-11,5.2218,5.2933,5.1821,5.2459,53152,0
2013-10-14,5.2218,5.2218,5.0554,5.1186,105927,0
2013-10-15,5.0946,5.2218,5.0554,5.0712,24425,0
2013-10-16,5.1107,5.1663,4.9359,5.0626,48963,0
2013-10-17,5.0232,5.0712,5.0232,5.0626,25100,0
2013-10-18,5.1265,5.1265,4.8801,4.912,156828,0
2013-10-21,4.9675,5.1901,4.904,5.0786,71442,0
2013-10-22,5.0946,5.1584,5.047,5.0786,87703,0
2013-10-23,5.0392,5.1186,4.7609,4.9675,231134,0
2013-10-24,4.9675,5.3569,4.9675,5.3017,128945,0
2013-10-25,5.3174,5.4762,5.2536,5.4443,26929,0
2013-10-28,5.4603,5.4845,5.4128,5.4687,20035,0
2013-10-29,5.4687,5.524,5.2218,5.2536,64039,0
2013-10-30,5.2776,5.3252,5.2059,5.2059,63496,0
2013-10-31,5.1821,5.2459,5.0312,5.0946,79009,0
2013-11-01,5.0871,5.2059,4.9996,5.0712,118659,0
2013-11-04,5.103,5.2143,5.0554,5.2143,53355,0
2013-11-05,5.1663,5.1901,5.1186,5.1503,29865,0
2013-11-06,5.2059,5.2698,5.1503,5.1981,36216,0
2013-11-07,5.2376,5.2376,5.1265,5.1584,44757,0
2013-11-08,5.1503,5.3092,5.1503,5.2376,32413,0
2013-11-11,5.2143,5.2776,5.1265,5.2059,93944,0
2013-11-12,5.1981,5.1981,4.9359,5.1107,33081,0
2013-11-13,5.0784,5.1988,4.9907,5.1907,52573,0
2013-11-14,5.1425,5.1425,5.0307,5.087,9893,0
2013-11-15,5.0709,5.1667,5.0709,5.103,23982,0
2013-11-18,5.0945,5.1988,5.0784,5.087,22283,0
2013-11-19,5.0465,5.1988,5.0465,5.1107,31758,0
2013-11-20,5.1267,5.1587,5.0624,5.1186,33284,0
2013-11-21,5.1587,5.2867,5.1505,5.2546,23779,0
2013-11-22,5.2707,5.3266,5.1425,5.2946,32156,0
2013-11-25,5.3028,5.3428,5.2385,5.2946,50948,0
2013-11-26,5.2867,5.3104,5.1425,5.2867,22927,0
2013-11-27,5.3104,5.3189,5.2066,5.2785,27275,0
2013-11-29,5.3345,5.3587,5.2148,5.2469,24749,0
2013-12-02,5.2309,5.3824,5.0624,5.3428,337029,0
2013-12-03,5.3587,5.3985,5.2946,5.3824,38926,0
2013-12-04,5.3666,5.4625,5.3266,5.4068,41723,0
2013-12-05,5.4625,5.7264,5.4625,5.6544,116291,0
2013-12-06,5.7264,6.0463,5.7264,5.8624,114481,0
2013-12-09,5.8624,6.1585,5.8304,5.9746,200352,0
2013-12-10,5.9506,6.0784,5.8225,5.9348,60338,0
2013-12-11,5.8864,5.8864,5.6948,5.7345,40364,0
2013-12-12,5.7825,5.8225,5.6705,5.7428,99610,0
2013-12-13,5.7428,5.7906,5.6227,5.6227,43294,0
2013-12-16,5.6625,5.7985,5.5904,5.6302,39310,0
2013-12-17,5.6465,5.6705,5.5827,5.6146,86673,0
2013-12-18,5.6386,5.7428,5.5745,5.7345,30672,0
2013-12-19,5.7504,5.7825,5.6544,5.7104,41699,0
2013-12-20,5.7428,5.8385,5.6787,5.7504,223027,0
2013-12-23,5.7985,5.9583,5.7985,5.9506,70288,0
2013-12-24,5.9746,6.0545,5.9506,5.9663,24214,0
2013-12-26,6.0062,6.0784,6.0062,6.0463,28507,0
2013-12-27,6.0866,6.1026,5.9184,5.9348,17603,0
2013-12-30,5.9021,5.9583,5.7985,5.8146,15351,0
2013-12-31,5.7906,5.9583,5.7906,5.9184,32701,0
2014-01-02,5.9184,5.9903,5.7906,5.9583,53775,0
2014-01-03,5.9425,6.0062,5.8146,5.8624,55358,0
2014-01-06,5.8703,5.9903,5.8146,5.9264,30343,0
2014-01-07,5.8945,5.9583,5.8385,5.9021,26433,0
2014-01-08,5.9184,5.9184,5.6544,5.7264,36742,0
2014-01-09,5.7585,5.7745,5.6864,5.7745,32861,0
2014-01-10,5.7906,5.7906,5.6787,5.7585,43505,0
2014-01-13,5.7663,5.7663,5.6386,5.7187,32502,0
2014-01-14,5.7264,5.8385,5.6864,5.8385,27965,0
2014-01-15,5.8304,6.0386,5.8304,6.0145,44541,0
2014-01-16,5.9823,6.0706,5.9663,6.0706,28151,0
2014-01-17,6.0545,6.1747,5.9823,6.1663,91159,0
2014-01-21,6.2463,6.4062,6.2384,6.4062,124809,0
2014-01-22,6.4305,6.7342,6.4062,6.6222,162152,0
2014-01-23,6.5979,6.5979,6.4544,6.4705,30905,0
2014-01-24,6.3984,6.4062,6.1585,6.2384,61717,0
2014-01-27,6.3903,6.5423,6.1585,6.1747,47955,0
2014-01-28,6.1104,6.1502,5.9903,6.1423,43128,0
2014-01-29,6.1026,6.1266,5.8864,5.9506,48923,0
2014-01-30,6.0225,6.1502,5.9823,6.0784,32680,0
2014-01-31,5.9663,6.0225,5.8945,5.9506,35376,0
2014-02-03,5.8945,5.8945,5.4625,5.5587,62533,0
2014-02-04,5.5505,5.6544,5.4785,5.5262,27589,0
2014-02-05,5.4868,5.4868,5.3028,5.4309,45131,0
2014-02-06,5.3587,5.8463,5.3587,5.5587,56094,0
2014-02-07,5.6386,5.6386,5.3985,5.4546,28115,0
2014-02-10,5.4707,5.6465,5.3824,5.5666,42823,0
2014-02-11,5.6066,5.6625,5.4226,5.5904,20606,0
2014-02-12,5.5745,5.8463,5.4707,5.6066,95265,0
2014-02-13,5.5587,5.6948,5.5587,5.6544,44626,0
2014-02-14,5.9583,6.0622,5.5986,5.6302,55036,0
2014-02-18,5.6705,5.8864,5.6705,5.8385,35825,0
2014-02-19,5.7985,5.8463,5.3587,5.5262,84996,0
2014-02-20,5.5104,5.7264,5.4147,5.6625,35361,0
2014-02-21,5.6948,5.6948,5.5104,5.6465,43126,0
2014-02-24,5.6386,5.7345,5.5986,5.6544,22769,0
2014-02-25,5.6465,5.6864,5.6227,5.6544,25159,0
2014-02-26,5.6386,5.7026,5.6227,5.6705,30625,0
2014-02-27,5.6705,5.8146,5.6227,5.7985,23801,0
2014-02-28,5.8147,5.9184,5.7104,5.8786,27639,0
2014-03-03,5.7345,5.8064,5.6386,5.7264,51351,0
2014-03-04,5.8064,6.1185,5.8064,5.9425,68863,0
2014-03-05,5.9021,5.9583,5.8064,5.9506,69696,0
2014-03-06,5.9425,6.0545,5.7985,5.9986,76602,0
2014-03-07,6.0545,6.0545,5.7663,6.0062,106126,0
2014-03-10,5.9746,6.0225,5.7825,5.9746,57315,0
2014-03-11,5.9506,5.9583,5.8385,5.8624,44247,0
2014-03-12,5.9021,5.9823,5.7504,5.9583,28312,0
2014-03-13,5.9105,6.0062,5.8463,5.9823,39454,0
2014-03-14,5.9425,6.0622,5.9348,6.0463,34115,0
2014-03-17,6.0866,6.3984,6.0463,6.3746,106714,0
2014-03-18,6.2703,6.4381,6.0302,6.3505,46831,0
2014-03-19,6.3663,6.3663,5.9903,6.0225,28448,0
2014-03-20,6.0225,6.2947,6.0062,6.0386,66707,0
2014-03-21,6.0866,6.1343,5.9506,6.0302,38913,0
2014-03-24,6.0706,6.1026,5.8546,5.9663,56257,0
2014-03-25,6.0145,6.0784,5.7663,5.7906,51090,0
2014-03-26,5.859,5.8829,5.73,5.7625,53428,0
2014-03-27,5.7864,5.843,5.5772,5.6579,45009,0
2014-03-28,5.6496,5.7221,5.4083,5.537,62756,0
2014-03-31,5.5932,5.7384,5.537,5.7221,69881,0
2014-04-01,5.7706,5.9074,5.6496,5.875,67721,0
2014-04-02,5.9152,5.9391,5.7221,5.7945,64154,0
2014-04-03,5.7625,5.8829,5.6091,5.7062,93447,0
2014-04-04,5.7545,5.7706,5.3519,5.5051,91836,0
2014-04-07,5.4725,5.4889,5.2152,5.2956,64490,0
2014-04-08,5.2714,5.529,5.2313,5.3437,72061,0
2014-04-09,5.2956,5.4,5.1668,5.3519,63531,0
2014-04-10,5.3602,5.3602,5.0382,5.0382,184456,0
2014-04-11,5.0139,5.1347,4.9093,5.0221,50045,0
2014-04-14,5.1026,5.4083,4.9332,5.1265,138037,0
2014-04-15,5.1668,5.239,4.9736,5.1026,78197,0
2014-04-16,5.1505,5.1505,5.0058,5.1185,40862,0
2014-04-17,5.1185,5.2875,5.0543,5.1749,69309,0
2014-04-21,5.1749,5.2635,5.0942,5.191,71198,0
2014-04-22,5.1826,5.3037,5.1347,5.1505,44777,0
2014-04-23,5.1749,5.2152,5.0543,5.0942,75340,0
2014-04-24,5.1826,5.368,5.1826,5.3602,84162,0
2014-04-25,5.3037,5.3037,5.1425,5.191,60678,0
2014-04-28,5.2313,5.4,5.1749,5.239,105263,0
2014-04-29,5.3199,5.4403,5.2875,5.4164,74992,0
2014-04-30,5.4164,5.5854,5.4083,5.561,89509,0
2014-05-01,5.5209,5.561,5.4,5.5128,86363,0
2014-05-02,5.537,5.5932,5.529,5.5772,119036,0
2014-05-05,5.5694,5.6579,5.4083,5.5932,98104,0
2014-05-06,5.545,5.5854,5.4325,5.4325,85143,0
2014-05-07,5.4564,5.5694,5.3037,5.3602,58237,0
2014-05-08,5.4243,5.4325,5.3114,5.3199,147372,0
2014-05-09,5.2875,5.4243,5.2875,5.4083,69166,0
2014-05-12,5.4725,5.7545,5.4164,5.714,56662,0
2014-05-13,5.7062,5.7062,5.5932,5.6496,66112,0
2014-05-14,5.658,5.658,5.4878,5.5117,62148,0
2014-05-15,5.4712,5.528,5.3578,5.4066,67414,0
2014-05-16,5.3818,5.5117,5.2929,5.4712,40467,0
2014-05-19,5.4388,5.5442,5.4388,5.4712,23542,0
2014-05-20,5.4388,5.4388,5.2688,5.309,70049,0
2014-05-21,5.3253,5.3741,5.2445,5.2688,85223,0
2014-05-22,5.2688,5.309,5.2359,5.2688,56840,0
2014-05-23,5.2445,5.4227,5.2284,5.4066,26809,0
2014-05-27,5.4878,5.585,5.3818,5.4388,40089,0
2014-05-28,5.4551,5.4551,5.3174,5.3334,39751,0
2014-05-29,5.3741,5.3741,5.2688,5.3013,60129,0
2014-05-30,5.3253,5.3253,5.2445,5.2688,61252,0
2014-06-02,5.2688,5.3419,5.2284,5.2688,92042,0
2014-06-03,5.2445,5.3253,5.2122,5.2122,103211,0
2014-06-04,5.2122,5.2929,5.1959,5.2929,80284,0
2014-06-05,5.3334,5.5361,5.2688,5.5117,73741,0
2014-06-06,5.5766,5.6658,5.5117,5.5688,59288,0
2014-06-09,5.585,5.6417,5.5117,5.5603,66080,0
2014-06-10,5.5603,5.5766,5.5361,5.5442,32692,0
2014-06-11,5.528,5.5603,5.3741,5.4388,41343,0
2014-06-12,5.4066,5.4551,5.4066,5.4388,69356,0
2014-06-13,5.4712,5.5201,5.4311,5.4471,40468,0
2014-06-16,5.4066,5.4631,5.4066,5.4311,46610,0
2014-06-17,5.3903,5.5041,5.3903,5.4791,61393,0
2014-06-18,5.4791,5.5927,5.4551,5.585,58947,0
2014-06-19,5.6012,5.6012,5.5117,5.5603,63665,0
2014-06-20,5.6089,5.6089,5.3903,5.4311,145765,0
2014-06-23,5.4311,5.6417,5.3903,5.585,133032,0
2014-06-24,5.5523,5.6417,5.3741,5.3818,120992,0
2014-06-25,5.3497,5.4551,5.3497,5.3818,79333,0
2014-06-26,5.3659,5.4791,5.3419,5.4388,75072,0
2014-06-27,5.3984,5.6336,5.3818,5.5523,1510847,0
2014-06-30,5.5766,6.2739,5.5523,6.136,201154,0
2014-07-01,6.2252,6.2252,5.8767,5.8928,133698,0
2014-07-02,5.9092,5.9252,5.763,5.8845,95734,0
2014-07-03,5.9414,6.2576,5.9414,6.0144,65581,0
2014-07-07,5.9983,6.0061,5.7957,5.8199,100312,0
2014-07-08,5.7875,5.7875,5.6417,5.682,60266,0
2014-07-09,5.6336,5.7875,5.5927,5.5927,58996,0
2014-07-10,5.5201,5.6902,5.4712,5.6012,59007,0
2014-07-11,5.617,5.6256,5.4957,5.5688,28313,0
2014-07-14,5.6981,5.7146,5.5523,5.5688,34272,0
2014-07-15,5.5442,5.617,5.4878,5.5117,35311,0
2014-07-16,5.5766,5.5927,5.3741,5.4227,157694,0
2014-07-17,5.4311,5.4631,5.3818,5.4311,63653,0
2014-07-18,5.4878,5.682,5.4227,5.5766,51395,0
2014-07-21,5.4712,5.5766,5.4227,5.4957,61780,0
2014-07-22,5.4957,5.6737,5.3984,5.6256,125138,0
2014-07-23,5.617,5.7146,5.5442,5.6417,57724,0
2014-07-24,5.7146,5.7146,5.5523,5.6012,74225,0
2014-07-25,5.6336,5.7552,5.5523,5.5688,148671,0
2014-07-28,5.6336,5.6496,5.4066,5.5442,83598,0
2014-07-29,5.5927,5.6496,5.4957,5.4957,74495,0
2014-07-30,5.6737,5.7715,5.585,5.6336,289178,0
2014-07-31,5.528,5.617,5.3984,5.4631,139789,0
2014-08-01,5.4388,5.5117,5.4147,5.4957,60656,0
2014-08-04,5.4878,5.5927,5.4227,5.5927,75662,0
2014-08-05,5.5523,5.585,5.4631,5.528,219305,0
2014-08-06,5.4957,5.5442,5.4631,5.4631,17253,0
2014-08-07,5.4957,5.5117,5.4712,5.4712,24153,0
2014-08-08,5.4957,5.5117,5.4551,5.4957,100889,0
2014-08-11,5.4957,5.5201,5.4712,5.5117,212195,0
2014-08-12,5.4878,5.5523,5.4878,5.528,17366,0
2014-08-13,5.5525,5.5933,5.471,5.5362,48419,0
2014-08-14,5.5362,5.5606,5.52,5.52,16471,0
2014-08-15,5.5606,5.5606,5.4954,5.5115,18977,0
2014-08-18,5.5692,5.602,5.5444,5.5771,30105,0
2014-08-19,5.602,5.602,5.5606,5.5606,41262,0
2014-08-20,5.5525,5.6428,5.52,5.602,48804,0
2014-08-21,5.602,5.6263,5.5692,5.5854,48557,0
2014-08-22,5.5933,5.6345,5.52,5.5771,96950,0
2014-08-25,5.5933,5.6345,5.5362,5.6345,127553,0
2014-08-26,5.6428,5.6428,5.5606,5.6428,66116,0
2014-08-27,5.6428,5.6428,5.5771,5.602,67926,0
2014-08-28,5.5362,5.7243,5.5362,5.6671,63805,0
2014-08-29,5.6753,5.6753,5.602,5.6096,29275,0
2014-09-02,5.5933,5.6506,5.52,5.5606,95954,0
2014-09-03,5.5933,5.5933,5.4954,5.52,167864,0
2014-09-04,5.5606,5.5606,5.3643,5.4788,105910,0
2014-09-05,5.4463,5.5038,5.4056,5.4625,53647,0
2014-09-08,5.471,5.4788,5.4545,5.4545,30871,0
2014-09-09,5.4788,5.4788,5.4463,5.4545,39762,0
2014-09-10,5.4545,5.4874,5.4379,5.4379,43089,0
2014-09-11,5.4301,5.4788,5.4218,5.4545,14147,0
2014-09-12,5.4788,5.528,5.4545,5.4954,276837,0
2014-09-15,5.528,5.528,5.4625,5.4625,25513,0
2014-09-16,5.4874,5.52,5.4545,5.4954,45505,0
2014-09-17,5.4874,5.52,5.4625,5.4625,63799,0
2014-09-18,5.4625,5.4874,5.4545,5.4545,102917,0
2014-09-19,5.4625,5.4625,5.4218,5.4625,38822,0
2014-09-22,5.471,5.471,5.3403,5.3563,174184,0
2014-09-23,5.3403,5.3643,5.2581,5.3154,108412,0
2014-09-24,5.3074,5.3074,5.2009,5.2664,51506,0
2014-09-25,5.2909,5.3154,5.2009,5.2173,33967,0
2014-09-26,5.2419,5.3479,5.2009,5.2009,57142,0
2014-09-29,5.1766,5.2745,5.1766,5.2009,54559,0
2014-09-30,5.2009,5.2664,5.1193,5.1275,62544,0
2014-10-01,5.1275,5.1275,5.0703,5.0867,80668,0
2014-10-02,5.0945,5.1109,5.0292,5.0615,90523,0
2014-10-03,5.0703,5.1109,5.0454,5.0867,150994,0
2014-10-06,5.1193,5.1602,5.0703,5.1193,131946,0
2014-10-07,5.0867,5.1358,4.9885,5.0127,149754,0
2014-10-08,5.0127,5.0867,4.9064,5.0211,62576,0
2014-10-09,5.0376,5.1275,4.9885,5.0781,721230,0
2014-10-10,5.0781,5.283,5.0454,5.168,111747,0
2014-10-13,5.2009,5.2991,5.0376,5.1275,142303,0
2014-10-14,5.1358,5.3074,5.1275,5.2009,65553,0
2014-10-15,5.0781,5.2009,5.0292,5.168,82627,0
2014-10-16,5.054,5.2581,5.054,5.2009,130558,0
2014-10-17,5.2664,5.3563,5.2664,5.3563,74089,0
2014-10-20,5.3154,5.3235,5.2419,5.3074,31267,0
2014-10-21,5.283,5.3808,5.283,5.3479,23309,0
2014-10-22,5.3479,5.3479,5.2745,5.2745,24760,0
2014-10-23,5.3154,5.3973,5.3154,5.3973,50766,0
2014-10-24,5.3643,5.3643,5.1032,5.1928,136720,0
2014-10-27,5.1846,5.5444,5.1766,5.5444,1755982,0
2014-10-28,5.52,5.5606,5.3403,5.528,416404,0
2014-10-29,5.5606,5.5854,5.4874,5.5854,42213,0
2014-10-30,5.6671,5.7897,5.6345,5.7243,214177,0
2014-10-31,5.7488,5.9939,5.7488,5.9699,185472,0
2014-11-03,6.0266,6.6155,6.0188,6.5012,196708,0
2014-11-04,6.5421,6.6812,6.4358,6.6483,97413,0
2014-11-05,6.5991,6.5991,6.2966,6.493,122508,0
2014-11-06,6.4358,6.5341,6.3375,6.5256,60976,0
2014-11-07,6.5176,6.5176,6.3621,6.4028,71593,0
2014-11-10,6.3785,6.4193,6.3375,6.4193,131111,0
2014-11-11,6.4193,6.4193,6.3703,6.4193,72251,0
2014-11-12,6.4441,6.4692,6.3204,6.3367,57343,0
2014-11-13,6.304,6.312,6.1224,6.2296,41639,0
2014-11-14,6.1636,6.2048,6.0727,6.081,43860,0
2014-11-17,6.0317,6.0482,5.85,5.9162,100752,0
2014-11-18,5.8994,5.9656,5.883,5.9329,95249,0
2014-11-19,5.9409,5.982,5.8994,5.9243,51343,0
2014-11-20,5.9409,5.9988,5.9243,5.9572,84677,0
2014-11-21,6.0235,6.0235,5.883,5.9162,98115,0
2014-11-24,5.9329,6.1141,5.9329,6.0894,46426,0
2014-11-25,6.0894,6.1636,5.9572,6.0235,40993,0
2014-11-26,5.9988,6.1306,5.9988,6.081,46449,0
2014-11-28,6.0976,6.1471,6.0152,6.0152,10535,0
2014-12-01,5.8913,5.9988,5.8668,5.9243,52493,0
2014-12-02,5.8668,5.982,5.8335,5.9081,35720,0
2014-12-03,5.9409,5.9738,5.8994,5.8994,43904,0
2014-12-04,5.8994,5.9409,5.8994,5.9329,50542,0
2014-12-05,5.9572,6.1719,5.9572,6.0645,85604,0
2014-12-08,6.04,6.1224,5.9409,6.0068,360180,0
2014-12-09,5.9409,6.0976,5.8994,6.0894,74358,0
2014-12-10,6.1224,6.139,6.0564,6.081,170179,0
2014-12-11,6.1141,6.1799,6.0235,6.0894,125013,0
2014-12-12,6.4193,6.4193,6.0482,6.0482,141443,0
2014-12-15,6.1884,6.1884,6.081,6.081,90940,0
2014-12-16,6.081,6.2546,6.0152,6.1471,77761,0
2014-12-17,6.1884,6.271,6.1719,6.1884,58147,0
2014-12-18,6.271,6.4027,6.2627,6.312,46371,0
2014-12-19,6.3536,6.502,6.312,6.4855,255172,0
2014-12-22,6.5431,6.6669,6.4937,6.6423,75940,0
2014-12-23,6.6503,6.931,6.6009,6.865,98308,0
2014-12-24,6.7579,6.7579,6.6338,6.6669,57180,0
2014-12-26,6.6338,6.6503,6.5845,6.5845,57605,0
2014-12-29,6.5596,6.799,6.5596,6.6917,99855,0
2014-12-30,6.6503,6.6503,6.3699,6.4277,142167,0
2014-12-31,6.4277,6.4441,6.2873,6.2873,549417,0
2015-01-02,6.345,6.5683,6.345,6.5185,77958,0
2015-01-05,6.6009,6.9229,6.6009,6.8402,258083,0
2015-01-06,6.8238,6.9229,6.4193,6.4277,155895,0
2015-01-07,6.4937,6.576,6.436,6.477,55917,0
2015-01-08,6.5431,6.7247,6.477,6.6917,102998,0
2015-01-09,6.6173,6.7247,6.5266,6.5596,111399,0
2015-01-12,6.477,6.576,6.3948,6.535,76480,0
2015-01-13,6.6669,6.6752,6.4193,6.4937,83003,0
2015-01-14,6.4528,6.4855,6.3699,6.4113,37296,0
2015-01-15,6.3782,6.4193,6.2627,6.2957,53778,0
2015-01-16,6.2213,6.4277,6.2213,6.2627,65348,0
2015-01-20,6.2957,6.5929,6.2791,6.5266,82371,0
2015-01-21,6.5431,6.5596,6.4441,6.4937,70795,0
2015-01-22,6.477,6.6917,6.4441,6.6094,61554,0
2015-01-23,6.626,6.7247,6.5266,6.6503,45567,0
2015-01-26,6.6917,6.6917,6.5683,6.626,157607,0
2015-01-27,6.535,6.6836,6.535,6.6173,49142,0
2015-01-28,6.688,6.688,6.5056,6.5056,22446,0
2015-01-29,6.5056,6.5056,6.3731,6.3897,51925,0
2015-01-30,6.3731,6.3731,6.3068,6.3231,19738,0
2015-02-02,6.3231,6.3897,6.2318,6.315,86751,0
2015-02-03,6.3811,6.5056,6.3068,6.3731,73890,0
2015-02-04,6.4061,6.4146,6.0665,6.0746,89065,0
2015-02-05,6.116,6.257,6.0995,6.1078,45576,0
2015-02-06,6.1409,6.2737,6.116,6.1409,48975,0
2015-02-09,6.0746,6.1578,6.0499,6.0499,65043,0
2015-02-10,6.1244,6.1659,5.9914,6.0499,50799,0
2015-02-11,6.0581,6.1244,6.0581,6.0746,43562,0
2015-02-12,6.1078,6.1659,6.0828,6.1659,87617,0
2015-02-13,6.3811,6.5635,6.2984,6.4061,105224,0
2015-02-17,6.4476,6.5139,6.2818,6.3316,164232,0
2015-02-18,6.3231,6.4146,6.2818,6.2984,69031,0
2015-02-19,6.2818,6.2902,6.2318,6.2318,35352,0
2015-02-20,6.2652,6.2652,6.1326,6.1409,49295,0
2015-02-23,6.0746,6.116,5.8758,5.9171,186652,0
2015-02-24,5.9669,6.1244,5.9669,6.0665,49882,0
2015-02-25,6.0706,6.2038,6.0706,6.1286,35027,0
2015-02-26,6.1537,6.3037,6.1373,6.2375,45698,0
2015-02-27,6.2452,6.2539,6.1704,6.2539,31070,0
2015-03-02,6.287,6.3452,6.2452,6.2787,37585,0
2015-03-03,6.2287,6.287,6.1954,6.212,59804,0
2015-03-04,6.2452,6.2452,6.1622,6.1786,31821,0
2015-03-05,6.2539,6.2787,6.2038,6.2287,40589,0
2015-03-06,6.387,6.387,6.2452,6.2539,61485,0
2015-03-09,6.3452,6.3452,6.0874,6.1537,132939,0
2015-03-10,6.2202,6.2202,6.004,6.004,77337,0
2015-03-11,6.004,6.0954,5.9707,6.004,198750,0
2015-03-12,6.0621,6.1373,6.0123,6.0373,121769,0
2015-03-13,6.0454,6.0537,5.9456,6.0537,321836,0
2015-03-16,6.1286,6.3619,6.1205,6.3452,144708,0
2015-03-17,6.3539,6.4705,6.3452,6.4451,155875,0
2015-03-18,6.4872,6.7451,6.4786,6.6701,155154,0
2015-03-19,6.7451,7.0115,6.695,6.9448,198866,0
2015-03-20,7.0365,7.2862,6.7616,7.2862,400373,0
2015-03-23,7.2697,7.3697,6.9868,6.9868,247862,0
2015-03-24,7.0532,7.1198,6.9532,7.0199,113001,0
2015-03-25,7.0031,7.0031,6.7533,6.8784,151430,0
2015-03-26,6.9034,6.9614,6.8533,6.9199,49987,0
2015-03-27,6.8991,7.2166,6.8991,6.9828,117953,0
2015-03-30,7.1081,7.2085,6.9491,6.9995,90884,0
2015-03-31,7.0327,7.0827,6.9157,7.0077,68112,0
2015-04-01,7.016,7.016,6.8991,6.9325,62901,0
2015-04-02,6.9828,6.9995,6.832,6.8572,70795,0
2015-04-06,6.8572,6.9241,6.7483,6.8572,100090,0
2015-04-07,6.8404,6.8488,6.7314,6.832,45488,0
2015-04-08,6.8404,6.8739,6.7734,6.7734,62307,0
2015-04-09,6.7986,6.7986,6.6066,6.6816,106132,0
2015-04-10,6.7065,6.7314,6.6066,6.6066,47113,0
2015-04-13,6.5645,6.7065,6.3553,6.3637,196116,0
2015-04-14,6.3553,6.5228,6.322,6.4976,143141,0
2015-04-15,6.5645,6.7821,6.4723,6.69,76874,0
2015-04-16,6.69,6.807,6.6066,6.6066,68674,0
2015-04-17,6.5645,6.6066,6.4475,6.506,120423,0
2015-04-20,6.6145,6.6313,6.4641,6.5645,171210,0
2015-04-21,6.6398,6.6398,6.5645,6.6066,43920,0
2015-04-22,6.6648,6.7569,6.6313,6.6816,47342,0
2015-04-23,6.7065,6.7902,6.6313,6.6398,127356,0
2015-04-24,6.69,6.7902,6.6066,6.6398,54090,0
2015-04-27,6.6481,6.69,6.6066,6.623,85703,0
2015-04-28,6.6793,6.7216,6.6121,6.6709,84775,0
2015-04-29,6.6121,6.6459,6.5785,6.5785,43206,0
2015-04-30,6.5785,6.587,6.4695,6.4695,74152,0
2015-05-01,6.5617,6.5617,6.3097,6.444,85340,0
2015-05-04,6.4945,6.5114,6.4272,6.4695,115570,0
2015-05-05,6.4945,6.5114,6.4105,6.4527,113789,0
2015-05-06,6.4609,6.4945,6.419,6.4527,32507,0
2015-05-07,6.4105,6.4862,6.4105,6.444,51638,0
2015-05-08,6.5114,6.5785,6.4862,6.5702,72964,0
2015-05-11,6.6121,6.6289,6.5282,6.5785,84986,0
2015-05-12,6.5952,6.6373,6.4695,6.5702,48356,0
2015-05-13,6.6121,6.6206,6.5533,6.6206,33802,0
2015-05-14,6.6373,6.7216,6.5952,6.7216,42371,0
2015-05-15,6.6793,6.7216,6.4695,6.4945,57628,0
2015-05-18,6.4862,6.7216,6.419,6.6121,77048,0
2015-05-19,6.6039,6.6039,6.402,6.4272,79743,0
2015-05-20,6.4862,6.4862,6.3684,6.4105,39518,0
2015-05-21,6.4357,6.4527,6.402,6.4357,17377,0
2015-05-22,6.4695,6.4695,6.402,6.4272,27732,0
2015-05-26,6.4695,6.4695,6.3011,6.3601,88604,0
2015-05-27,6.3576,6.442,6.307,6.4165,50809,0
2015-05-28,6.4587,6.4587,6.3153,6.3826,19621,0
2015-05-29,6.3407,6.3746,6.2984,6.307,66799,0
2015-06-01,6.2984,6.4336,6.1971,6.3322,57508,0
2015-06-02,6.3576,6.3912,6.2053,6.3322,62845,0
2015-06-03,6.4251,6.4926,6.3746,6.4843,50931,0
2015-06-04,6.4926,6.501,6.4251,6.442,18358,0
2015-06-05,6.4843,6.4843,6.3489,6.3912,33402,0
2015-06-08,6.3407,6.4165,6.3407,6.3746,27949,0
2015-06-09,6.3576,6.442,6.3322,6.3489,33800,0
2015-06-10,6.3912,6.4587,6.3322,6.4587,65016,0
2015-06-11,6.4165,6.4926,6.3746,6.4675,54522,0
2015-06-12,6.4926,6.5769,6.4843,6.5516,47852,0
2015-06-15,6.594,6.6278,6.5516,6.5855,58038,0
2015-06-16,6.5855,6.6278,6.4926,6.6278,43825,0
2015-06-17,6.6278,6.6614,6.5433,6.5687,45954,0
2015-06-18,6.6361,6.6614,6.5095,6.518,40863,0
2015-06-19,6.5433,6.6278,6.4587,6.5095,25464,0
2015-06-22,6.5264,6.6699,6.4756,6.6447,59344,0
2015-06-23,6.6447,6.8642,6.6447,6.7879,91379,0
2015-06-24,6.8219,6.8303,6.7376,6.8134,43231,0
2015-06-25,6.7628,6.8807,6.7628,6.8303,42400,0
2015-06-26,6.8871,6.9381,6.8192,6.8788,29006,0
2015-06-29,6.8956,6.8956,6.6156,6.6243,51873,0
2015-06-30,6.6582,6.8362,6.6156,6.6156,38419,0
2015-07-01,6.7512,6.8788,6.5054,6.5904,41856,0
2015-07-02,6.531,6.531,6.3698,6.4629,72391,0
2015-07-06,6.3443,6.4629,6.1407,6.2678,113658,0
2015-07-07,6.3106,6.3106,5.9625,6.1322,178619,0
2015-07-08,6.1322,6.1322,6.0475,6.0644,42327,0
2015-07-09,6.1749,6.1749,6.0814,6.1068,30773,0
2015-07-10,6.1661,6.1918,6.1322,6.1918,36436,0
2015-07-13,6.1832,6.2001,6.0557,6.0727,92434,0
2015-07-14,6.0644,6.1579,6.0475,6.0475,39813,0
2015-07-15,6.0814,6.1661,6.0644,6.1152,242706,0
2015-07-16,6.1068,6.1579,6.0644,6.0984,44566,0
2015-07-17,6.1491,6.1491,6.1068,6.1407,21460,0
2015-07-20,6.1749,6.2937,6.0897,6.1152,92319,0
2015-07-21,6.234,6.2425,6.0475,6.0644,17094,0
2015-07-22,6.0475,6.2001,6.0475,6.1491,28180,0
2015-07-23,6.2085,6.234,6.1239,6.234,78637,0
2015-07-24,6.4123,6.4292,6.0727,6.1152,166121,0
2015-07-27,6.022,6.2595,6.022,6.2511,177677,0
2015-07-28,6.2511,6.3273,6.1918,6.2425,91844,0
2015-07-29,6.3196,6.585,6.3196,6.3196,231108,0
2015-07-30,6.354,6.4996,6.3283,6.4996,60842,0
2015-07-31,6.3795,6.4311,6.2597,6.2681,81276,0
2015-08-03,6.3283,6.3966,6.2597,6.3711,30068,0
2015-08-04,6.3366,6.3366,6.2681,6.3111,18918,0
2015-08-05,6.3711,6.414,6.2681,6.354,17283,0
2015-08-06,6.4053,6.4053,6.2768,6.3111,14706,0
2015-08-07,6.3111,6.354,6.1741,6.1912,31298,0
2015-08-10,6.2425,6.4221,6.2082,6.3795,44256,0
2015-08-11,6.3711,6.3711,6.2082,6.2512,25880,0
2015-08-12,6.2681,6.3023,6.2082,6.2681,37136,0
2015-08-13,6.2941,6.4394,6.2941,6.3452,28612,0
2015-08-14,6.3795,6.4394,6.2512,6.3196,45313,0
2015-08-17,6.2941,6.3366,6.2681,6.3283,11562,0
2015-08-18,6.3023,6.3283,6.2597,6.2941,14599,0
2015-08-19,6.2941,6.2941,6.2169,6.2339,19737,0
2015-08-20,6.2169,6.2941,6.1655,6.1655,26274,0
2015-08-21,6.1655,6.2082,6.0885,6.1655,35852,0
2015-08-24,6.1996,6.2082,6.02,6.1227,107312,0
2015-08-25,6.2082,6.2255,6.1312,6.1827,58855,0
2015-08-26,6.3196,6.3196,6.1655,6.2169,39470,0
2015-08-27,6.2857,6.2857,6.1652,6.1995,66314,0
2015-08-28,6.1306,6.2513,6.1223,6.234,20788,0
2015-08-31,6.1911,6.2771,6.1567,6.1567,22300,0
2015-09-01,6.1135,6.1911,6.0618,6.0881,45874,0
2015-09-02,6.1394,6.1394,5.9671,6.0016,125310,0
2015-09-03,6.0618,6.0706,6.0102,6.0533,47497,0
2015-09-04,5.9671,5.9671,5.8121,5.8121,58879,0
2015-09-08,5.8724,5.8724,5.8293,5.8381,21369,0
2015-09-09,5.907,5.907,5.6831,5.6917,67590,0
2015-09-10,5.6831,5.7776,5.6055,5.7432,40494,0
2015-09-11,5.7519,5.7519,5.5106,5.6312,60971,0
2015-09-14,5.5969,5.6741,5.5711,5.6486,22644,0
2015-09-15,5.6659,5.7519,5.6659,5.7347,30613,0
2015-09-16,5.7691,5.7691,5.7001,5.7432,24853,0
2015-09-17,5.7432,5.7691,5.7176,5.7176,26203,0
2015-09-18,5.6486,5.8465,5.6141,5.8465,73862,0
2015-09-21,5.8207,5.8207,5.528,5.6831,73168,0
2015-09-22,5.6571,5.7001,5.485,5.4935,117878,0
2015-09-23,5.5106,5.5194,5.4161,5.4246,190696,0
2015-09-24,5.3903,5.4507,5.2782,5.2782,118579,0
2015-09-25,5.2957,5.4161,5.2782,5.3903,249110,0
2015-09-28,5.3815,5.4594,5.3815,5.3988,55209,0
2015-09-29,5.3903,5.4943,5.3903,5.4511,25387,0
2015-09-30,5.529,5.5551,5.3815,5.3815,39120,0
2015-10-01,5.4685,5.6245,5.4423,5.572,51694,0
2015-10-02,5.5551,5.7454,5.4511,5.7106,41079,0
2015-10-05,5.7628,5.8236,5.7628,5.7889,27444,0
2015-10-06,5.7196,5.7543,5.7023,5.737,10846,0
2015-10-07,5.8061,5.8061,5.6501,5.6501,29080,0
2015-10-08,5.5894,5.6849,5.4943,5.5635,36004,0
2015-10-09,5.572,5.581,5.4857,5.5462,25964,0
2015-10-12,5.581,5.581,5.4685,5.5551,4287,0
2015-10-13,5.6501,5.6501,5.5029,5.5115,37618,0
2015-10-14,5.5462,5.5462,5.4162,5.5202,34040,0
2015-10-15,5.5894,5.5894,5.5115,5.5462,26887,0
2015-10-16,5.607,5.607,5.5375,5.572,39580,0
2015-10-19,5.5375,5.6501,5.5375,5.6329,80635,0
2015-10-20,5.6245,5.8061,5.5983,5.6329,77719,0
2015-10-21,5.6329,5.6849,5.5894,5.6417,44771,0
2015-10-22,5.7281,5.737,5.6761,5.7196,42467,0
2015-10-23,5.7717,5.7717,5.3729,5.4336,142166,0
2015-10-26,5.4078,5.4162,5.2776,5.3642,119663,0
2015-10-27,5.3988,5.3988,5.2863,5.3296,37506,0
2015-10-28,5.2812,5.4868,5.2772,5.4037,41345,0
2015-10-29,5.4167,5.4255,5.3468,5.3817,74173,0
2015-10-30,5.3992,5.4519,5.3296,5.3732,82430,0
2015-11-02,5.4255,5.5389,5.3906,5.5128,15980,0
2015-11-03,5.5215,5.5303,5.4519,5.4603,48266,0
2015-11-04,5.5215,5.5215,5.3817,5.4082,37452,0
2015-11-05,5.3817,5.4082,5.3644,5.3992,22128,0
2015-11-06,5.3992,5.5477,5.3906,5.5128,59612,0
2015-11-09,5.5128,5.6173,5.4868,5.6,111652,0
2015-11-10,5.5652,5.6958,5.4954,5.6611,61791,0
2015-11-11,5.6699,5.6699,5.4694,5.5389,17081,0
2015-11-12,5.4868,5.4868,5.3817,5.4082,20061,0
2015-11-13,5.4255,5.5042,5.3644,5.3732,68213,0
2015-11-16,5.3644,5.4694,5.3385,5.4694,32790,0
2015-11-17,5.3817,5.5128,5.3817,5.4429,42076,0
2015-11-18,5.4868,5.4868,5.4519,5.4519,35655,0
2015-11-19,5.4778,5.4778,5.3644,5.4694,44599,0
2015-11-20,5.4429,5.4868,5.4255,5.4519,23614,0
2015-11-23,5.4082,5.4519,5.4082,5.4429,22583,0
2015-11-24,5.4343,5.4694,5.4082,5.4429,15249,0
2015-11-25,5.4343,5.4871,5.4343,5.452,29502,0
2015-11-27,5.4604,5.4871,5.4254,5.4696,12304,0
2015-11-30,5.4781,5.5309,5.4165,5.4254,14465,0
2015-12-01,5.452,5.4781,5.408,5.4343,11510,0
2015-12-02,5.4429,5.4429,5.3461,5.3903,50329,0
2015-12-03,5.399,5.408,5.3201,5.3461,29282,0
2015-12-04,5.3288,5.399,5.2325,5.2325,175189,0
2015-12-07,5.1971,5.1971,4.9775,5.0218,84292,0
2015-12-08,5.0479,5.1621,4.8899,5.0917,85955,0
2015-12-09,5.1007,5.1007,4.9249,4.9337,55017,0
2015-12-10,4.9688,5.0743,4.9513,5.0127,46020,0
2015-12-11,4.8812,4.9337,4.7933,4.8109,78712,0
2015-12-14,4.8109,4.8109,4.609,4.6264,55768,0
2015-12-15,4.5562,4.8197,4.5562,4.7231,59915,0
2015-12-16,4.7846,4.9952,4.7846,4.9688,57411,0
2015-12-17,5.0218,5.0304,4.8723,4.8723,42145,0
2015-12-18,4.9249,4.9867,4.8723,4.8723,60373,0
2015-12-21,4.9688,4.9688,4.8723,4.8723,23468,0
2015-12-22,4.8812,4.9424,4.8283,4.8458,47055,0
2015-12-23,4.8373,4.8723,4.8283,4.8633,35881,0
2015-12-24,4.7846,4.8382,4.7055,4.8283,9374,0
2015-12-28,4.8109,4.8723,4.3545,4.7231,106018,0
2015-12-29,4.7584,4.8205,4.5728,4.608,144885,0
2015-12-30,4.52,5.0149,4.52,4.8115,269113,0
2015-12-31,4.7851,4.8291,4.5993,4.8291,360296,0
2016-01-04,4.8909,4.8909,4.768,4.8468,85509,0
2016-01-05,4.8735,4.8735,4.6523,4.6523,214250,0
2016-01-06,4.6434,4.8291,4.5104,4.5461,185018,0
2016-01-07,4.516,4.7054,4.4489,4.6523,112293,0
2016-01-08,4.7231,4.8291,4.6966,4.7584,70220,0
2016-01-11,4.7584,4.9265,4.7222,4.8381,108647,0
2016-01-12,4.8644,4.8644,4.776,4.8291,84270,0
2016-01-13,4.8644,4.8909,4.8206,4.8381,66710,0
2016-01-14,4.8115,4.9441,4.8115,4.9354,57406,0
2016-01-15,4.6789,4.8735,4.52,4.7939,270272,0
2016-01-19,4.732,4.8735,4.7231,4.7939,111930,0
2016-01-20,4.7584,4.8205,4.5638,4.7673,209452,0
2016-01-21,4.732,4.8291,4.7231,4.8115,48225,0
2016-01-22,4.8735,4.9441,4.8381,4.9441,63757,0
2016-01-25,4.9441,5.0681,4.8115,4.9796,72267,0
2016-01-26,4.9796,5.0768,4.9448,5.059,87052,0
2016-01-27,5.2107,5.2285,5.0235,5.0769,89414,0
2016-01-28,5.0682,5.0682,4.9433,4.9967,68755,0
2016-01-29,4.9967,5.0366,4.9077,4.9077,36544,0
2016-02-01,4.8989,4.9077,4.7118,4.8811,41441,0
2016-02-02,4.8811,4.8811,4.6585,4.6585,55225,0
2016-02-03,4.6671,4.7323,4.5781,4.6585,67173,0
2016-02-04,4.6227,4.727,4.6137,4.7118,34358,0
2016-02-05,4.7385,4.7503,4.5337,4.5604,21880,0
2016-02-08,4.5781,4.5959,4.418,4.4802,57751,0
2016-02-09,4.418,4.4979,4.418,4.4802,30151,0
2016-02-10,4.4536,4.6493,4.4536,4.4715,39655,0
2016-02-11,4.4358,4.6137,4.4089,4.5871,39749,0
2016-02-12,4.4979,4.5425,4.418,4.4446,70411,0
2016-02-16,4.5159,4.5425,4.4891,4.5337,39492,0
2016-02-17,4.5781,4.7475,4.4979,4.5425,118353,0
2016-02-18,4.605,4.6852,4.5425,4.605,63921,0
2016-02-19,4.6316,4.7562,4.6316,4.6763,39510,0
2016-02-22,4.7654,4.8452,4.6763,4.6852,45314,0
2016-02-23,4.7118,4.7118,4.5425,4.5781,26106,0
2016-02-24,4.5248,4.605,4.4536,4.5337,32547,0
2016-02-25,4.5157,4.5696,4.4888,4.5337,23034,0
2016-02-26,4.5426,4.6503,4.5067,4.5426,17395,0
2016-02-29,4.5518,4.5964,4.4709,4.4888,48617,0
2016-03-01,4.5452,4.6322,4.4977,4.5964,45486,0
2016-03-02,4.5876,4.6683,4.5426,4.6143,22366,0
2016-03-03,4.6503,4.7222,4.6056,4.6056,41984,0
2016-03-04,4.6322,4.6952,4.5876,4.5964,46730,0
2016-03-07,4.5964,4.7133,4.5964,4.6862,13196,0
2016-03-08,4.6952,4.7312,4.5337,4.5337,26268,0
2016-03-09,4.5784,4.6593,4.5337,4.5784,28301,0
2016-03-10,4.6143,4.6414,4.5337,4.6414,75424,0
2016-03-11,4.6143,4.6593,4.5784,4.6143,38440,0
2016-03-14,4.6143,4.6414,4.5337,4.5337,106323,0
2016-03-15,4.5337,4.5606,4.4977,4.5337,46759,0
2016-03-16,4.5337,4.5583,4.5157,4.5247,104051,0
2016-03-17,4.5876,4.6414,4.5337,4.6322,87114,0
2016-03-18,4.6414,4.6503,4.5337,4.5337,99538,0
2016-03-21,4.5876,4.6683,4.5067,4.6056,97163,0
2016-03-22,4.6593,4.7133,4.6322,4.6322,28204,0
2016-03-23,4.6143,4.6143,4.4888,4.4888,36950,0
2016-03-24,4.4888,4.5517,4.4709,4.5337,96803,0
2016-03-28,4.5337,4.6862,4.4922,4.5606,90618,0
2016-03-29,4.5697,4.6601,4.5153,4.5697,58780,0
2016-03-30,4.5697,4.7415,4.5697,4.6872,41615,0
2016-03-31,4.7054,4.7507,4.6575,4.7326,27536,0
2016-04-01,4.6601,4.7054,4.642,4.642,6699,0
2016-04-04,4.5697,4.6148,4.5697,4.5967,51688,0
2016-04-05,4.5697,4.6238,4.5517,4.5786,29073,0
2016-04-06,4.5425,4.6059,4.5424,4.5967,24013,0
2016-04-07,4.5697,4.5786,4.5517,4.5606,20370,0
2016-04-08,4.5786,4.5786,4.5517,4.5517,14887,0
2016-04-11,4.5786,4.5952,4.5424,4.5517,18703,0
2016-04-12,4.5878,4.6601,4.5786,4.642,42994,0
2016-04-13,4.6601,4.7234,4.6492,4.7145,8153,0
2016-04-14,4.7054,4.7193,4.6601,4.6872,11177,0
2016-04-15,4.6872,4.7234,4.6838,4.6872,19731,0
2016-04-18,4.6692,4.7507,4.6692,4.7145,28619,0
2016-04-19,4.6963,4.7415,4.6328,4.6872,26855,0
2016-04-20,4.7507,5.1398,4.7415,4.9861,181027,0
2016-04-21,5.0222,5.0675,4.8774,4.9045,94116,0
2016-04-22,4.9137,4.9137,4.7145,4.7415,45664,0
2016-04-25,4.7687,4.7687,4.6872,4.6963,44269,0
2016-04-26,4.7415,4.7958,4.7415,4.7507,48043,0
2016-04-27,4.728,4.7871,4.728,4.7596,14280,0
2016-04-28,4.7447,4.7871,4.7447,4.7688,41960,0
2016-04-29,4.7414,4.7414,4.5686,4.6868,41990,0
2016-05-02,4.6596,4.7232,4.5686,4.6868,47397,0
2016-05-03,4.6321,4.6868,4.5869,4.5869,41714,0
2016-05-04,4.5776,4.6069,4.5504,4.5686,32630,0
2016-05-05,4.623,4.6414,4.5596,4.5869,38512,0
2016-05-06,4.5958,4.6414,4.5504,4.6321,146546,0
2016-05-09,4.5958,4.6687,4.5869,4.6596,17368,0
2016-05-10,4.6321,4.8235,4.6321,4.8053,39122,0
2016-05-11,4.8326,4.8326,4.696,4.696,47100,0
2016-05-12,4.7232,4.7596,4.6888,4.7051,16866,0
2016-05-13,4.5231,4.7596,4.5231,4.7414,63297,0
2016-05-16,4.6868,4.8134,4.6868,4.7779,20309,0
2016-05-17,4.7414,4.8326,4.7414,4.7961,27231,0
2016-05-18,4.7507,4.8326,4.7507,4.8326,11024,0
2016-05-19,4.8144,4.8326,4.7689,4.7779,17802,0
2016-05-20,4.8235,4.8325,4.7688,4.8235,17558,0
2016-05-23,4.7961,4.8235,4.7507,4.7779,29869,0
2016-05-24,4.7871,4.8144,4.7779,4.7961,20406,0
2016-05-25,4.8053,4.9234,4.7596,4.8235,58312,0
2016-05-26,4.8418,4.9197,4.8326,4.8967,30544,0
2016-05-27,4.8785,4.9606,4.8785,4.9515,30515,0
2016-05-31,4.9882,4.9882,4.9056,4.9423,32776,0
2016-06-01,4.9056,4.9882,4.8602,4.9882,32954,0
2016-06-02,4.8875,4.9882,4.8875,4.9882,12745,0
2016-06-03,4.9606,4.9606,4.8052,4.8326,57707,0
2016-06-06,4.8692,4.9423,4.8602,4.9423,17398,0
2016-06-07,4.9423,4.9423,4.8143,4.8326,23945,0
2016-06-08,4.8967,4.8967,4.8583,4.8874,29474,0
2016-06-09,4.8602,4.9699,4.8602,4.9515,553060,0
2016-06-10,4.9342,4.9699,4.9332,4.9606,28306,0
2016-06-13,4.9423,5.0065,4.9423,4.9699,46298,0
2016-06-14,5.0156,5.0429,4.9155,4.9423,91063,0
2016-06-15,4.9423,5.0202,4.9423,4.9699,27901,0
2016-06-16,4.9973,5.1621,4.9882,5.1255,58962,0
2016-06-17,5.0795,5.2129,5.0795,5.0891,43628,0
2016-06-20,5.1255,5.1712,5.0247,5.0891,15998,0
2016-06-21,5.1255,5.1804,5.0341,5.0429,43185,0
2016-06-22,5.1073,5.1073,5.0156,5.0707,160370,0
2016-06-23,5.0795,5.1712,5.0795,5.1621,24274,0
2016-06-24,4.851,5.1804,4.851,5.1163,41881,0
2016-06-27,5.0524,5.1162,4.9606,4.9973,53489,0
2016-06-28,5.0711,5.0711,4.942,4.9789,17170,0
2016-06-29,4.9881,4.9973,4.9513,4.9604,14100,0
2016-06-30,4.9236,5.0343,4.9236,4.9973,17601,0
2016-07-01,5.0066,5.0896,5.0066,5.08,13841,0
2016-07-05,5.0984,5.1813,5.0615,5.1629,23002,0
2016-07-06,5.1244,5.1997,5.0896,5.1538,61580,0
2016-07-07,5.117,5.1997,5.0249,5.0615,16248,0
2016-07-08,5.08,5.1446,5.08,5.0896,11798,0
2016-07-11,5.1538,5.2827,5.0896,5.2644,32435,0
2016-07-12,5.2827,5.3196,5.2458,5.3011,16449,0
2016-07-13,5.2274,5.2274,5.1722,5.218,2723,0
2016-07-14,5.2644,5.2644,5.1831,5.2364,11028,0
2016-07-15,5.2917,5.3285,5.1538,5.1813,7839,0
2016-07-18,5.08,5.1079,4.9881,4.9973,25601,0
2016-07-19,5.0431,5.1997,5.0067,5.1997,12886,0
2016-07-20,5.1968,5.1968,5.1437,5.1722,9648,0
2016-07-21,5.1491,5.1629,5.117,5.1629,5515,0
2016-07-22,5.1538,5.1554,5.0896,5.1082,4664,0
2016-07-25,5.1629,5.1629,4.9973,5.0157,20093,0
2016-07-26,4.9329,5.0157,4.9329,5.0157,9957,0
2016-07-27,5.0249,5.0433,4.9603,4.9787,15622,0
2016-07-28,4.9045,5.0433,4.803,4.9602,69540,0
2016-07-29,5.0249,5.0249,4.9879,5.0157,12663,0
2016-08-01,5.0344,5.0433,4.8586,4.9141,56287,0
2016-08-02,4.9045,5.0433,4.8307,4.8677,56860,0
2016-08-03,4.9693,5.0433,4.9693,4.9879,18888,0
2016-08-04,4.9602,5.0157,4.8677,4.9325,32052,0
2016-08-05,4.9972,5.1083,4.9508,5.0803,52296,0
2016-08-08,5.1174,5.1547,5.0732,5.0899,6582,0
2016-08-09,5.1083,5.1361,4.9787,5.0899,74035,0
2016-08-10,5.1361,5.1638,5.0065,5.0618,28580,0
2016-08-11,5.0736,5.1822,5.0736,5.1268,42271,0
2016-08-12,5.1822,5.4599,5.1075,5.4414,77329,0
2016-08-15,5.4414,5.4414,5.2842,5.3213,34253,0
2016-08-16,5.3304,5.3593,5.1916,5.2656,20021,0
2016-08-17,5.2376,5.3213,5.2287,5.2747,22728,0
2016-08-18,5.3213,5.3397,5.2747,5.3397,43404,0
2016-08-19,5.2933,5.3859,5.2747,5.3213,7943,0
2016-08-22,5.3687,5.3687,5.2192,5.3582,13849,0
2016-08-23,5.3905,5.4322,5.3208,5.3767,18675,0
2016-08-24,5.3313,5.4229,5.2947,5.3767,10533,0
2016-08-25,5.3859,5.4228,5.2648,5.3582,21000,0
2016-08-26,5.3674,5.3674,5.2102,5.2933,48087,0
2016-08-29,5.3119,5.4608,5.2188,5.2655,20491,0
2016-08-30,5.2842,5.3028,5.2284,5.2469,14846,0
2016-08-31,5.2842,5.2842,5.0888,5.1352,41951,0
2016-09-01,5.1538,5.2188,5.1327,5.2188,15127,0
2016-09-02,5.2746,5.3027,5.0978,5.2097,32392,0
2016-09-06,5.1724,5.3028,5.1166,5.2559,15622,0
2016-09-07,5.2933,5.3678,5.1817,5.2469,27854,0
2016-09-08,5.1817,5.3119,5.1631,5.2746,29649,0
2016-09-09,5.2776,5.3018,5.1446,5.1724,17753,0
2016-09-12,5.1631,5.2188,5.0888,5.1817,25083,0
2016-09-13,5.1817,5.1817,5.033,5.1074,68691,0
2016-09-14,5.1455,5.1724,5.0998,5.1352,15360,0
2016-09-15,5.1817,5.1817,5.0978,5.1352,9485,0
2016-09-16,5.1538,5.191,5.0888,5.1446,22520,0
2016-09-19,5.1166,5.2283,5.1166,5.1817,12456,0
2016-09-20,5.1817,5.2097,5.1166,5.1352,7047,0
2016-09-21,5.2097,5.2373,5.126,5.126,22835,0
2016-09-22,5.1538,5.191,5.126,5.1538,7226,0
2016-09-23,5.1369,5.1724,5.1074,5.126,18379,0
2016-09-26,5.1166,5.1631,5.0505,5.126,32226,0
2016-09-27,5.1352,5.1724,5.0143,5.1538,24148,0
2016-09-28,5.2005,5.2556,5.1445,5.1632,13468,0
2016-09-29,5.1445,5.1725,5.1071,5.1445,19106,0
2016-09-30,5.1445,5.1753,5.0977,5.1632,30827,0
2016-10-03,5.1912,5.2008,5.1445,5.1538,16061,0
2016-10-04,5.1912,5.2287,5.1445,5.1538,12920,0
2016-10-05,5.1445,5.2378,5.1445,5.2005,19239,0
2016-10-06,5.2378,5.2378,5.1445,5.1445,10722,0
2016-10-07,5.1445,5.1819,5.0509,5.1819,6015,0
2016-10-10,5.1538,5.1819,5.1395,5.1538,9395,0
2016-10-11,5.1819,5.2277,5.1258,5.1445,11536,0
2016-10-12,5.1258,5.2286,5.0977,5.1912,15057,0
2016-10-13,5.1351,5.2378,5.1351,5.1725,33980,0
2016-10-14,5.2378,5.2378,5.1445,5.1445,6557,0
2016-10-17,5.1445,5.1783,5.1164,5.1538,16912,0
2016-10-18,5.1258,5.1725,5.1258,5.1725,18996,0
2016-10-19,5.1725,5.3027,5.1725,5.2941,21245,0
2016-10-20,5.3223,5.3223,5.2848,5.2848,2905,0
2016-10-21,5.2474,5.3784,5.2473,5.369,27220,0
2016-10-24,5.3128,5.3128,5.2753,5.3036,7290,0
2016-10-25,5.2378,5.3502,5.1988,5.3036,23490,0
2016-10-26,5.2753,5.66,5.2378,5.4437,51186,0
2016-10-27,5.4719,5.5285,5.3686,5.4156,69115,0
2016-10-28,5.378,5.4341,5.3686,5.3875,24151,0
2016-10-31,5.4062,5.4343,5.3218,5.3309,60237,0
2016-11-01,5.3029,5.4531,5.3029,5.4531,9104,0
2016-11-02,5.378,5.4437,5.3038,5.4437,19581,0
2016-11-03,5.3776,5.425,5.3498,5.4062,10139,0
2016-11-04,5.3602,5.425,5.171,5.171,80901,0
2016-11-07,5.1806,5.3498,5.1806,5.2745,34555,0
2016-11-08,5.1618,5.2275,5.1618,5.1993,40093,0
2016-11-09,5.0959,5.4343,5.0959,5.1994,276373,0
2016-11-10,5.218,5.566,5.218,5.5473,59925,0
2016-11-11,5.4908,5.6881,5.4343,5.613,39578,0
2016-11-14,5.613,5.613,5.4625,5.5849,55941,0
2016-11-15,5.6317,5.6395,5.5348,5.613,32310,0
2016-11-16,5.613,5.6414,5.5754,5.613,23455,0
2016-11-17,5.6037,5.7259,5.5754,5.6977,52403,0
2016-11-18,5.7446,5.7724,5.5443,5.6881,18629,0
2016-11-21,5.7446,5.7541,5.5527,5.7069,20328,0
2016-11-22,5.6506,5.7145,5.6506,5.6881,21935,0
2016-11-23,5.7069,5.7445,5.6881,5.7069,13272,0
2016-11-25,5.6791,5.8128,5.6791,5.7541,14842,0
2016-11-28,5.7446,5.9052,5.7163,5.7352,58139,0
2016-11-29,5.7634,6.1226,5.7634,5.858,110150,0
2016-11-30,5.7455,6.0941,5.7077,5.8863,32993,0
2016-12-01,5.9047,5.9047,5.7257,5.8769,64507,0
2016-12-02,5.8863,5.962,5.858,5.858,23856,0
2016-12-05,5.858,5.943,5.8106,5.943,47563,0
2016-12-06,5.8958,5.9854,5.8675,5.9525,10123,0
2016-12-07,5.9052,5.9298,5.8675,5.8675,15647,0
2016-12-08,5.9052,5.9711,5.8106,5.858,49874,0
2016-12-09,5.9052,6.0073,5.858,5.9241,51963,0
2016-12-12,5.9052,6.0069,5.8863,5.9241,36105,0
2016-12-13,5.9052,5.9335,5.9052,5.91,14624,0
2016-12-14,5.858,5.9642,5.773,5.9146,38374,0
2016-12-15,5.943,5.943,5.669,5.8106,27810,0
2016-12-16,5.858,5.915,5.7257,5.8203,14061,0
2016-12-19,5.8769,5.9043,5.7634,5.8203,20983,0
2016-12-20,5.9146,5.9241,5.8212,5.9146,27386,0
2016-12-21,5.858,5.9241,5.8106,5.8106,13293,0
2016-12-22,5.773,5.858,5.7163,5.7163,31279,0
2016-12-23,5.7352,5.8712,5.7352,5.8106,56908,0
2016-12-27,5.8198,5.9007,5.7541,5.8106,20412,0
2016-12-28,5.7728,5.811,5.7443,5.7823,8545,0
2016-12-29,5.8677,5.8677,5.7538,5.7538,14938,0
2016-12-30,5.7443,5.8296,5.7443,5.8296,28398,0
2017-01-03,5.8296,5.9247,5.6399,5.9247,62333,0
2017-01-04,5.9437,5.9437,5.8013,5.8962,14609,0
2017-01-05,5.8971,5.9255,5.7348,5.7918,15237,0
2017-01-06,5.7728,5.8858,5.7348,5.7443,8816,0
2017-01-09,5.7548,5.7823,5.7443,5.7728,11083,0
2017-01-10,5.8296,5.8296,5.7535,5.7632,5666,0
2017-01-11,5.7632,5.8203,5.7612,5.7728,16418,0
2017-01-12,5.7632,5.7815,5.6684,5.7063,26172,0
2017-01-13,5.7632,5.7632,5.6683,5.7063,27885,0
2017-01-17,5.7063,5.7163,5.6493,5.7159,19792,0
2017-01-18,5.6589,5.7632,5.6589,5.7063,16079,0
2017-01-19,5.7063,5.7784,5.6589,5.6779,12448,0
2017-01-20,5.6589,5.7448,5.6589,5.7159,17341,0
2017-01-23,5.7063,5.7443,5.7063,5.7348,6569,0
2017-01-24,5.7253,5.8296,5.6873,5.7918,16014,0
2017-01-25,5.8393,5.8393,5.6873,5.8115,15690,0
2017-01-26,5.8491,5.8491,5.8106,5.8393,6683,0
2017-01-27,5.8678,5.8678,5.7247,5.8296,4351,0
2017-01-30,5.8296,5.8296,5.7344,5.7725,20923,0
2017-01-31,5.8105,5.8869,5.7851,5.8869,27772,0
2017-02-01,5.8965,6.2972,5.8678,6.221,109048,0
2017-02-02,6.2494,6.2972,6.2018,6.2972,16143,0
2017-02-03,6.2972,6.4211,6.2703,6.3641,31076,0
2017-02-06,6.259,6.3354,6.2114,6.2781,12281,0
2017-02-07,6.3641,6.3641,6.1923,6.221,17831,0
2017-02-08,6.2494,6.2494,6.1255,6.1446,7145,0
2017-02-09,6.2018,6.24,6.1637,6.2304,10994,0
2017-02-10,6.2494,6.2494,6.1637,6.1828,15509,0
2017-02-13,6.24,6.24,6.1637,6.221,5072,0
2017-02-14,6.1637,6.1988,6.135,6.135,21125,0
2017-02-15,6.1828,6.4499,6.1607,6.4499,55960,0
2017-02-16,6.5357,6.5503,6.221,6.2781,54967,0
2017-02-17,6.2637,6.345,6.2017,6.3259,66754,0
2017-02-21,6.3641,6.6311,6.345,6.5166,195800,0
2017-02-22,6.3832,6.606,6.3832,6.4499,172217,0
2017-02-23,6.4881,6.6789,6.4786,6.5835,122063,0
2017-02-24,6.6027,6.6027,6.4887,6.5225,32874,0
2017-02-27,6.5163,6.5163,6.2863,6.3535,119236,0
2017-02-28,6.4014,6.4076,6.181,6.2097,45381,0
2017-03-01,6.2288,6.2288,6.1537,6.1905,38538,0
2017-03-02,6.1618,6.257,6.1522,6.181,28495,0
2017-03-03,6.1522,6.1524,6.066,6.0852,15795,0
2017-03-06,6.1139,6.1235,6.0756,6.0852,31616,0
2017-03-07,6.0563,6.0755,6.0381,6.0489,10347,0
2017-03-08,6.1139,6.133,6.0371,6.0371,8455,0
2017-03-09,6.0852,6.0852,5.9702,6.046,23971,0
2017-03-10,6.0084,6.0276,5.8935,5.9415,32057,0
2017-03-13,5.9031,5.9535,5.9031,5.9127,14558,0
2017-03-14,5.9031,5.9351,5.8264,5.8744,27001,0
2017-03-15,5.8455,5.9893,5.8264,5.836,39789,0
2017-03-16,5.7976,5.9415,5.7976,5.9127,22258,0
2017-03-17,5.8646,5.951,5.8552,5.951,29946,0
2017-03-20,5.9031,5.9894,5.9031,5.9894,13815,0
2017-03-21,5.999,5.999,5.8935,5.8935,9784,0
2017-03-22,5.8455,5.8809,5.7976,5.836,25943,0
2017-03-23,5.8168,5.9041,5.8168,5.8646,18511,0
2017-03-24,5.9031,5.9031,5.8264,5.8594,6639,0
2017-03-27,5.8264,5.8552,5.7976,5.7976,29279,0
2017-03-28,5.8254,5.8935,5.8073,5.8935,11462,0
2017-03-29,5.8935,5.9609,5.8528,5.8743,22034,0
2017-03-30,5.8743,5.8838,5.855,5.8743,15383,0
2017-03-31,5.8645,5.8743,5.8069,5.8453,28075,0
2017-04-03,5.8743,5.8743,5.7971,5.8069,27200,0
2017-04-04,5.7971,5.8645,5.7971,5.8261,7601,0
2017-04-05,5.7971,5.8491,5.7298,5.7298,28072,0
2017-04-06,5.7308,5.797,5.7201,5.7683,29248,0
2017-04-07,5.7298,5.8743,5.7298,5.8069,17999,0
2017-04-10,5.7491,5.8088,5.7105,5.7105,43690,0
2017-04-11,5.7585,5.7585,5.6912,5.7008,11724,0
2017-04-12,5.6816,5.6864,5.5744,5.595,40586,0
2017-04-13,5.6719,5.7105,5.5757,5.5804,37420,0
2017-04-17,5.5468,5.6435,5.5468,5.6335,24554,0
2017-04-18,5.6335,5.7298,5.5853,5.6623,59604,0
2017-04-19,5.6239,5.7008,5.6239,5.6816,30015,0
2017-04-20,5.6816,5.7778,5.669,5.7393,32470,0
2017-04-21,5.747,5.8743,5.747,5.8645,15525,0
2017-04-24,5.8743,5.8935,5.8222,5.855,22545,0
2017-04-25,5.9128,5.9128,5.7971,5.8261,5749,0
2017-04-26,5.8164,5.8454,5.7487,5.7776,13356,0
2017-04-27,5.5648,5.5744,5.1778,5.5163,116690,0
2017-04-28,5.5841,5.7293,5.4585,5.6519,43548,0
2017-05-01,5.5531,5.6132,5.4869,5.526,18962,0
2017-05-02,5.5744,5.5744,5.3422,5.4777,29092,0
2017-05-03,5.4584,5.4874,5.4099,5.4099,21993,0
2017-05-04,5.4196,5.439,5.2937,5.3808,31730,0
2017-05-05,5.4099,5.439,5.2743,5.439,13168,0
2017-05-08,5.3712,5.4293,5.3422,5.3808,12306,0
2017-05-09,5.3518,5.3963,5.255,5.2743,27571,0
2017-05-10,5.226,5.3036,5.1584,5.1679,28499,0
2017-05-11,5.1778,5.3121,5.1679,5.1679,11078,0
2017-05-12,5.1874,5.2356,5.1873,5.1873,9403,0
2017-05-15,5.2356,5.2842,5.2163,5.255,22408,0
2017-05-16,5.2486,5.2842,5.1991,5.2842,10292,0
2017-05-17,5.2397,5.2648,5.226,5.226,23250,0
2017-05-18,5.226,5.2356,5.1873,5.1873,17534,0
2017-05-19,5.2165,5.2763,5.2165,5.226,24777,0
2017-05-22,5.226,5.3229,5.1971,5.2454,26440,0
2017-05-23,5.226,5.2817,5.2211,5.226,19654,0
2017-05-24,5.262,5.2733,5.2165,5.2454,20725,0
2017-05-25,5.2454,5.3036,5.226,5.226,18095,0
2017-05-26,5.2246,5.304,5.1871,5.265,16588,0
2017-05-30,5.2065,5.3429,5.1287,5.2357,62700,0
2017-05-31,5.2845,5.3623,5.2065,5.2746,26835,0
2017-06-01,5.2845,5.342,5.226,5.3331,27117,0
2017-06-02,5.3853,5.4207,5.2552,5.265,25623,0
2017-06-05,5.265,5.3611,5.265,5.2941,7403,0
2017-06-06,5.265,5.2746,5.2455,5.2455,18303,0
2017-06-07,5.226,5.2657,5.2164,5.226,19025,0
2017-06-08,5.2164,5.265,5.1979,5.265,14813,0
2017-06-09,5.2563,5.265,5.2357,5.2552,21688,0
2017-06-12,5.248,5.2746,5.2164,5.2164,41452,0
2017-06-13,5.2357,5.3022,5.2164,5.2746,32405,0
2017-06-14,5.265,5.2941,5.2187,5.2845,8423,0
2017-06-15,5.304,5.3137,5.2334,5.2455,31210,0
2017-06-16,5.2548,5.3171,5.226,5.226,3842,0
2017-06-19,5.2606,5.2746,5.2065,5.2065,14651,0
2017-06-20,5.2065,5.2902,5.1481,5.2455,12443,0
2017-06-21,5.2552,5.2552,5.1972,5.226,38496,0
2017-06-22,5.2357,5.2357,5.1969,5.2357,5453,0
2017-06-23,5.188,5.2295,5.1871,5.2164,16633,0
2017-06-26,5.2552,5.265,5.2357,5.2357,25534,0
2017-06-27,5.2455,5.3331,5.2455,5.3331,15100,0
2017-06-28,5.3331,5.3918,5.3135,5.3135,6251,0
2017-06-29,5.3135,5.3331,5.3135,5.3331,5571,0
2017-06-30,5.3517,5.3722,5.3424,5.343,9369,0
2017-07-03,5.431,5.4407,5.3331,5.4407,3460,0
2017-07-05,5.4603,7.5349,5.3331,7.0456,1261996,0
2017-07-06,6.1844,6.3117,5.3135,5.343,626746,0
2017-07-07,5.343,5.3526,5.0884,5.1374,554211,0
2017-07-10,5.1863,5.3135,5.157,5.1863,81903,0
2017-07-11,5.1472,5.2842,5.1374,5.157,108035,0
2017-07-12,5.1962,5.2254,5.1374,5.157,102420,0
2017-07-13,5.1472,5.2353,5.1276,5.1276,65955,0
2017-07-14,5.1276,5.2842,5.1276,5.1962,48705,0
2017-07-17,5.1962,5.2548,5.157,5.157,35984,0
2017-07-18,5.1374,5.2547,5.1374,5.1962,16487,0
2017-07-19,5.2743,5.2842,5.1774,5.2058,27831,0
2017-07-20,5.2654,5.2654,5.1863,5.1863,10398,0
2017-07-21,5.1863,5.3234,5.1863,5.2353,42925,0
2017-07-24,5.2743,5.3526,5.245,5.2842,47220,0
2017-07-25,5.3042,5.5304,5.3042,5.4798,141429,0
2017-07-26,5.4699,5.519,5.343,5.4798,34897,0
2017-07-27,5.4307,5.5665,5.411,5.5291,27310,0
2017-07-28,5.5129,5.5882,5.4661,5.5094,44329,0
2017-07-31,5.4602,5.5685,5.4602,5.4995,30981,0
2017-08-01,5.5094,5.5782,5.4307,5.5291,22819,0
2017-08-02,5.4995,5.6077,5.3126,5.3126,87990,0
2017-08-03,5.2929,5.3589,5.2929,5.3225,54701,0
2017-08-04,5.3567,5.4602,5.3126,5.3815,37788,0
2017-08-07,5.3126,5.3716,5.2831,5.3619,32480,0
2017-08-08,5.3427,5.3619,5.2634,5.2634,53561,0
2017-08-09,5.1962,5.3434,5.1962,5.2831,15852,0
2017-08-10,5.3269,5.3269,5.2732,5.2929,13702,0
2017-08-11,5.2537,5.2919,5.2537,5.2653,21901,0
2017-08-14,5.3225,5.3716,5.2732,5.3619,17460,0
2017-08-15,5.3323,5.4111,5.3126,5.411,26176,0
2017-08-16,5.4548,5.4602,5.2831,5.2831,14799,0
2017-08-17,5.3126,5.3335,5.2732,5.2831,14591,0
2017-08-18,5.234,5.3422,5.234,5.3422,3346,0
2017-08-21,5.2861,5.2861,5.2143,5.2341,13531,0
2017-08-22,5.2929,5.3101,5.2437,5.3028,14589,0
2017-08-23,5.2194,5.3027,5.2143,5.2831,21666,0
2017-08-24,5.2929,5.2929,5.2204,5.2732,5180,0
2017-08-25,5.2635,5.2857,5.2143,5.2537,4532,0
2017-08-28,5.3028,5.3905,5.2231,5.3716,20109,0
2017-08-29,5.2826,5.3717,5.2134,5.3716,42204,0
2017-08-30,5.4112,5.4212,5.3024,5.3321,13135,0
2017-08-31,5.2925,5.3655,5.243,5.2925,30073,0
2017-09-01,5.2925,5.3586,5.2233,5.2332,15803,0
2017-09-05,5.2808,5.4212,5.2727,5.3816,34769,0
2017-09-06,5.4014,5.4014,5.2628,5.2925,14037,0
2017-09-07,5.3321,5.3321,5.243,5.2628,20199,0
2017-09-08,5.2688,5.2958,5.243,5.253,7276,0
2017-09-11,5.2806,5.2895,5.253,5.2727,5349,0
2017-09-12,5.2348,5.4014,5.2348,5.4014,45486,0
2017-09-13,5.4014,5.619,5.3232,5.4706,32466,0
2017-09-14,5.4786,5.4786,5.3518,5.4112,18673,0
2017-09-15,5.4409,5.4623,5.3321,5.4112,24779,0
2017-09-18,5.4425,5.4425,5.3627,5.3668,8290,0
2017-09-19,5.519,5.52,5.4065,5.4409,22265,0
2017-09-20,5.4607,5.4607,5.3716,5.3716,2561,0
2017-09-21,5.3618,5.5299,5.2925,5.3491,24549,0
2017-09-22,5.4804,5.52,5.348,5.4804,28312,0
2017-09-25,5.4889,5.5498,5.3836,5.4804,69008,0
2017-09-26,5.52,5.52,5.4139,5.4139,14159,0
2017-09-27,5.4409,5.5794,5.4224,5.5794,41195,0
2017-09-28,5.5814,5.6291,5.471,5.6291,17294,0
2017-09-29,5.5458,5.5953,5.4819,5.5893,13273,0
2017-10-02,5.4899,5.5396,5.47,5.47,26863,0
2017-10-03,5.5685,5.5685,5.3507,5.4302,30684,0
2017-10-04,5.4203,5.4591,5.4203,5.4368,3788,0
2017-10-05,5.469,5.5694,5.4103,5.5496,44619,0
2017-10-06,5.5695,5.5695,5.4257,5.4402,10107,0
2017-10-09,5.4403,5.5496,5.4103,5.47,19280,0
2017-10-10,5.4402,5.4998,5.3923,5.4601,31947,0
2017-10-11,5.4302,5.47,5.3805,5.4501,11457,0
2017-10-12,5.4601,5.47,5.3977,5.4061,57836,0
2017-10-13,5.4799,5.5496,5.4342,5.5446,76750,0
2017-10-16,5.4899,5.5346,5.4277,5.4601,32077,0
2017-10-17,5.5215,5.6092,5.4004,5.6092,21734,0
2017-10-18,5.6092,5.6092,5.4501,5.5098,22903,0
2017-10-19,5.4584,5.6192,5.4402,5.5098,12309,0
2017-10-20,5.5595,5.6391,5.4402,5.5695,38107,0
2017-10-23,5.6092,5.6092,5.3905,5.4601,15768,0
2017-10-24,5.4799,5.6888,5.47,5.649,25041,0
2017-10-25,5.6689,5.6689,5.5695,5.5695,3206,0
2017-10-26,5.5396,5.5396,5.4203,5.4402,8006,0
2017-10-27,5.4799,5.5098,5.4103,5.47,13664,0
2017-10-30,5.4681,5.48,5.39,5.48,16320,0
2017-10-31,5.45,5.45,5.32,5.35,31496,0
2017-11-01,5.39,5.576,5.39,5.5,15197,0
2017-11-02,5.5373,5.61,5.42,5.46,30235,0
2017-11-03,5.46,5.4772,5.36,5.4,36598,0
2017-11-06,5.4373,5.5,5.371,5.39,48001,0
2017-11-07,5.39,5.44,5.385,5.39,29917,0
2017-11-08,5.35,5.39,5.3478,5.38,9594,0
2017-11-09,5.39,5.4,5.3,5.35,43069,0
2017-11-10,5.4,5.68,5.35,5.68,59432,0
