Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.516,9.728,9.3544,9.607,59916,0
2005-02-28,9.4056,9.4977,9.2693,9.38,61228,0
2005-03-01,9.4371,9.922,9.3277,9.922,70296,0
2005-03-02,9.76,10.024,9.591,9.835,50237,0
2005-03-03,9.971,9.98,9.4977,9.971,110530,0
2005-03-04,9.998,10.065,9.819,10.015,44682,0
2005-03-07,9.946,10.115,9.937,10.049,26200,0
2005-03-08,10.042,10.106,9.819,9.913,48347,0
2005-03-09,10.065,10.065,9.734,9.743,91126,0
2005-03-10,9.694,9.931,9.651,9.703,24413,0
2005-03-11,9.651,9.811,9.54,9.624,38097,0
2005-03-14,9.819,9.922,9.651,9.922,35617,0
2005-03-15,9.803,10.096,9.803,9.955,51369,0
2005-03-16,9.811,10.015,9.76,9.76,22354,0
2005-03-17,9.937,10.049,9.734,10.033,33409,0
2005-03-18,9.728,10.065,9.728,9.963,120555,0
2005-03-21,10.065,10.065,9.76,10.057,123874,0
2005-03-22,10.065,10.065,9.787,9.937,78589,0
2005-03-23,9.843,9.998,9.607,9.659,105201,0
2005-03-24,9.803,9.803,9.4808,9.532,60456,0
2005-03-28,9.4977,9.811,9.4451,9.576,214224,0
2005-03-29,9.718,9.743,9.2271,9.2528,123571,0
2005-03-30,9.3623,9.455,9.237,9.4292,49089,0
2005-03-31,9.3957,9.4639,9.2445,9.4213,58683,0
2005-04-01,9.4371,9.523,9.2185,9.2615,60109,0
2005-04-04,9.2271,9.523,9.2271,9.455,42402,0
2005-04-05,9.549,9.694,9.1009,9.4125,56716,0
2005-04-06,9.4056,9.685,9.1595,9.1854,51213,0
2005-04-07,9.278,9.455,9.1009,9.455,36395,0
2005-04-08,9.3957,9.523,9.1924,9.2011,52736,0
2005-04-11,9.312,9.4125,9.1422,9.2858,40239,0
2005-04-12,9.1924,9.567,9.1924,9.549,62217,0
2005-04-13,9.633,9.633,9.3453,9.3453,31484,0
2005-04-14,9.2693,9.4719,9.2693,9.3453,55376,0
2005-04-15,9.2271,9.4719,9.2271,9.2954,40866,0
2005-04-18,9.1508,9.811,9.1337,9.651,68684,0
2005-04-19,9.617,9.651,9.523,9.651,88760,0
2005-04-20,9.651,9.651,9.2693,9.4371,115791,0
2005-04-21,9.599,9.599,9.3957,9.4125,91371,0
2005-04-22,9.4719,9.516,9.2271,9.2615,65141,0
2005-04-25,9.4125,9.4125,9.1924,9.3453,31832,0
2005-04-26,9.3453,9.523,9.2271,9.4213,55373,0
2005-04-27,9.3544,9.843,9.3544,9.651,84837,0
2005-04-28,9.669,10.353,9.669,10.15,203232,0
2005-04-29,10.124,10.158,9.703,10.124,146393,0
2005-05-02,10.065,10.481,10.057,10.464,149493,0
2005-05-03,10.464,11.065,10.464,10.929,353328,0
2005-05-04,11.007,11.056,10.574,11.016,102307,0
2005-05-05,10.911,11.115,10.785,11.074,112901,0
2005-05-06,11.115,11.115,10.869,11.115,379363,0
2005-05-09,11.115,11.216,10.944,11.074,73725,0
2005-05-10,11.024,11.216,11.024,11.164,70764,0
2005-05-11,11.155,11.155,10.794,10.877,289385,0
2005-05-12,10.658,10.885,10.158,10.42,139317,0
2005-05-13,10.42,10.574,10.057,10.21,71116,0
2005-05-16,10.328,10.614,10.219,10.387,53709,0
2005-05-17,10.293,11.032,10.293,10.919,118945,0
2005-05-18,11.091,11.115,10.86,11.041,132646,0
2005-05-19,11.122,11.343,11.065,11.267,111760,0
2005-05-20,11.207,11.428,11.155,11.377,204038,0
2005-05-23,11.564,11.784,11.487,11.581,247225,0
2005-05-24,11.538,11.665,11.479,11.606,173070,0
2005-05-25,11.632,11.723,11.522,11.632,156681,0
2005-05-26,11.741,11.741,11.581,11.623,80897,0
2005-05-27,11.623,11.801,11.606,11.683,117045,0
2005-05-31,10.76,11.413,10.743,11.404,191726,0
2005-06-01,11.155,11.741,11.155,11.395,229247,0
2005-06-02,11.335,11.741,11.241,11.564,132666,0
2005-06-03,11.428,11.674,11.428,11.547,47618,0
2005-06-06,11.53,11.86,11.25,11.606,106711,0
2005-06-07,11.632,11.665,11.538,11.615,86739,0
2005-06-08,11.649,11.707,11.59,11.615,80773,0
2005-06-09,11.564,11.759,11.309,11.759,49229,0
2005-06-10,11.741,11.741,11.59,11.723,31572,0
2005-06-13,11.723,11.741,11.573,11.665,39192,0
2005-06-14,11.564,11.775,11.556,11.775,91752,0
2005-06-15,11.827,11.827,11.099,11.665,141688,0
2005-06-16,11.665,11.793,11.327,11.759,97633,0
2005-06-17,11.971,12.037,11.581,11.784,149674,0
2005-06-20,11.784,11.81,11.547,11.615,60572,0
2005-06-21,11.615,11.784,11.487,11.741,85132,0
2005-06-22,11.784,11.793,11.547,11.581,117113,0
2005-06-23,11.547,11.768,11.461,11.461,67512,0
2005-06-24,11.451,11.81,11.395,11.81,228294,0
2005-06-27,11.868,11.891,11.606,11.665,103914,0
2005-06-28,11.707,11.91,11.632,11.793,181784,0
2005-06-29,11.793,12.028,11.793,11.964,100189,0
2005-06-30,12.037,12.045,11.632,11.7,64115,0
2005-07-01,11.723,12.071,11.723,12.071,40593,0
2005-07-05,12.173,12.664,12.114,12.588,343462,0
2005-07-06,12.588,12.705,12.426,12.513,64036,0
2005-07-07,12.149,12.588,12.002,12.546,67171,0
2005-07-08,12.564,12.588,12.25,12.572,38615,0
2005-07-11,12.588,12.749,12.164,12.68,108085,0
2005-07-12,12.749,12.749,12.529,12.604,179950,0
2005-07-13,12.596,12.794,12.426,12.647,56962,0
2005-07-14,12.786,12.817,12.234,12.504,59536,0
2005-07-15,12.376,12.749,12.367,12.621,54599,0
2005-07-18,12.604,12.732,12.495,12.621,39640,0
2005-07-19,12.758,12.758,12.546,12.68,80643,0
2005-07-20,12.655,13.001,12.655,12.97,89112,0
2005-07-21,13.044,13.044,12.417,12.655,70322,0
2005-07-22,12.732,12.849,12.588,12.68,80588,0
2005-07-25,12.672,12.749,12.443,12.443,46974,0
2005-07-26,12.35,12.638,12.341,12.434,40735,0
2005-07-27,12.579,12.697,12.376,12.572,30907,0
2005-07-28,12.697,12.697,12.434,12.655,37522,0
2005-07-29,12.655,12.749,12.434,12.495,63577,0
2005-08-01,12.504,12.664,12.461,12.495,50233,0
2005-08-02,12.588,12.664,12.554,12.588,41329,0
2005-08-03,12.664,12.664,12.434,12.434,32126,0
2005-08-04,12.417,12.479,12.25,12.453,40988,0
2005-08-05,12.417,12.417,11.994,12.097,50457,0
2005-08-08,12.2,12.292,12.037,12.071,33807,0
2005-08-09,12.173,12.31,12.002,12.062,24815,0
2005-08-10,12.191,12.479,11.843,11.964,37908,0
2005-08-11,12.554,12.588,12.2,12.461,123011,0
2005-08-12,12.495,12.546,12.132,12.367,58196,0
2005-08-15,12.426,12.554,12.35,12.504,57302,0
2005-08-16,12.384,12.579,11.674,11.793,83947,0
2005-08-17,11.741,12.417,11.598,12.341,71892,0
2005-08-18,12.25,12.434,11.901,12.2,45203,0
2005-08-19,12.132,12.588,12.132,12.341,39991,0
2005-08-22,12.47,12.697,12.376,12.664,109359,0
2005-08-23,12.596,12.794,12.417,12.434,70056,0
2005-08-24,12.537,12.588,12.31,12.479,46410,0
2005-08-25,12.919,13.086,12.758,12.893,417378,0
2005-08-26,12.579,12.902,11.91,12.334,175911,0
2005-08-29,12.367,12.705,12.334,12.513,185574,0
2005-08-30,12.588,12.893,12.334,12.749,144234,0
2005-08-31,12.777,12.866,12.613,12.866,217766,0
2005-09-01,12.832,12.902,12.723,12.786,163035,0
2005-09-02,12.749,12.803,12.655,12.664,67533,0
2005-09-06,12.664,13.875,12.664,13.646,511715,0
2005-09-07,13.977,14.568,13.839,14.534,378212,0
2005-09-08,14.609,14.747,14.188,14.399,547624,0
2005-09-09,14.339,14.339,13.391,14.206,328759,0
2005-09-12,14.179,14.645,13.605,14.619,174200,0
2005-09-13,14.519,14.568,14.061,14.248,131259,0
2005-09-14,14.214,14.484,14.163,14.356,183546,0
2005-09-15,14.39,15.457,14.39,15.339,668952,0
2005-09-16,15.416,15.424,15.238,15.271,396746,0
2005-09-19,15.271,15.321,14.6,15.144,372190,0
2005-09-20,15.187,15.873,15.036,15.348,279514,0
2005-09-21,15.196,15.677,15.068,15.108,189862,0
2005-09-22,15.019,15.543,14.568,15.178,194112,0
2005-09-23,15.144,15.535,14.866,15.373,106385,0
2005-09-26,15.661,16.026,15.635,15.762,153597,0
2005-09-27,15.873,15.873,15.475,15.6,284431,0
2005-09-28,15.6,15.813,15.213,15.551,225042,0
2005-09-29,15.543,16.026,15.543,16.017,143792,0
2005-09-30,16,16.169,15.754,16.041,187363,0
2005-10-03,16.162,16.253,15.703,16.059,173476,0
2005-10-04,15.974,16.041,15.754,15.873,148539,0
2005-10-05,15.797,15.898,15.296,15.677,198788,0
2005-10-06,15.6,16.836,14.913,15.881,279124,0
2005-10-07,15.94,15.965,15.797,15.873,88488,0
2005-10-10,15.991,16.194,15.466,16.059,137864,0
2005-10-11,15.915,16.093,15.754,15.754,178035,0
2005-10-12,15.677,15.958,14.993,15.789,144705,0
2005-10-13,15.635,15.89,15.053,15.187,195586,0
2005-10-14,15.028,15.543,15.019,15.238,220342,0
2005-10-17,15.23,15.754,15.205,15.747,156949,0
2005-10-18,15.205,15.373,14.248,14.913,205832,0
2005-10-19,14.831,15.409,14.281,15.339,262452,0
2005-10-20,15.305,15.391,14.365,14.577,105342,0
2005-10-21,14.519,14.948,14.519,14.68,98724,0
2005-10-24,14.68,15.053,14.68,15.036,69358,0
2005-10-25,15.144,15.305,15.001,15.246,126071,0
2005-10-26,15.271,15.789,15.161,15.4,162152,0
2005-10-27,15.618,15.626,14.806,14.806,130596,0
2005-10-28,14.874,15.144,14.747,15.144,123063,0
2005-10-31,15.168,15.409,15.036,15.196,161759,0
2005-11-01,15.1,15.213,14.913,14.984,91783,0
2005-11-02,14.976,15.584,14.89,15.255,128852,0
2005-11-03,15.366,15.409,14.568,14.729,126863,0
2005-11-04,14.609,14.747,13.764,13.839,190389,0
2005-11-07,13.755,14.747,13.664,14.46,148423,0
2005-11-08,14.39,14.654,13.984,14.502,139164,0
2005-11-09,14.534,14.577,14.214,14.373,89600,0
2005-11-10,14.356,14.671,14.232,14.619,175098,0
2005-11-11,14.592,14.755,14.33,14.477,73467,0
2005-11-14,14.592,14.592,14.232,14.433,91956,0
2005-11-15,14.399,14.468,14.365,14.373,103102,0
2005-11-16,14.356,14.6,14.356,14.568,69644,0
2005-11-17,14.637,14.755,14.417,14.534,143537,0
2005-11-18,14.698,14.799,14.51,14.772,229872,0
2005-11-21,14.772,14.905,14.408,14.822,199940,0
2005-11-22,14.781,14.874,14.51,14.772,224412,0
2005-11-23,14.654,14.866,14.519,14.781,51488,0
2005-11-25,14.958,14.958,14.451,14.609,59812,0
2005-11-28,14.526,14.781,14.526,14.722,103684,0
2005-11-29,14.897,15.205,14.79,15.127,104725,0
2005-11-30,15.238,15.255,14.841,15.205,68265,0
2005-12-01,15.314,15.391,15.036,15.28,147763,0
2005-12-02,15.288,15.288,14.858,15.187,71360,0
2005-12-05,15.205,15.28,15.019,15.205,96239,0
2005-12-06,15.053,15.288,15.044,15.044,80333,0
2005-12-07,15.152,15.152,14.764,15.118,127263,0
2005-12-08,15.262,15.906,15.262,15.873,205431,0
2005-12-09,15.906,15.906,15.566,15.618,63410,0
2005-12-12,15.661,15.762,15.028,15.053,134234,0
2005-12-13,15.062,15.535,14.922,15.077,89374,0
2005-12-14,15.196,15.366,15.019,15.044,90689,0
2005-12-15,15.161,15.161,14.6,14.689,201399,0
2005-12-16,14.689,14.781,13.958,14.077,290441,0
2005-12-19,14.011,14.095,13.546,13.902,146697,0
2005-12-20,13.984,13.984,12.825,12.945,225952,0
2005-12-21,12.866,13.69,12.866,13.664,155540,0
2005-12-22,13.977,14.052,13.359,13.935,76892,0
2005-12-23,14.068,14.111,13.468,13.554,66357,0
2005-12-27,13.427,13.579,13.222,13.452,54264,0
2005-12-28,13.351,13.374,12.803,13.282,136464,0
2005-12-29,13.383,13.546,13.155,13.264,77076,0
2005-12-30,13.172,13.335,13.01,13.222,128146,0
2006-01-03,13.113,13.51,13.01,13.164,120108,0
2006-01-04,13.062,14.077,13.062,13.714,123785,0
2006-01-05,13.746,13.958,13.408,13.764,82070,0
2006-01-06,13.722,13.831,13.07,13.417,113553,0
2006-01-09,13.417,13.493,13.264,13.443,125199,0
2006-01-10,13.343,14.179,13.24,14.036,71163,0
2006-01-11,13.942,14.232,13.427,13.613,70316,0
2006-01-12,13.646,14.068,13.435,13.518,117506,0
2006-01-13,13.628,13.737,13.187,13.628,89897,0
2006-01-17,11.691,11.691,10.735,10.944,1068964,0
2006-01-18,10.893,11.032,10.768,10.998,248074,0
2006-01-19,11.091,11.302,10.98,11.25,297348,0
2006-01-20,11.25,11.294,10.98,11.164,196773,0
2006-01-23,11.267,11.267,10.98,11.065,105692,0
2006-01-24,11.065,11.318,10.935,11.276,137195,0
2006-01-25,11.155,11.615,11.099,11.615,271036,0
2006-01-26,11.615,11.919,11.276,11.91,125897,0
2006-01-27,11.868,12.749,11.674,12.504,240567,0
2006-01-30,12.443,12.461,11.723,11.784,176801,0
2006-01-31,11.723,12.367,11.487,12.182,346268,0
2006-02-01,12.274,12.621,11.91,12.434,247078,0
2006-02-02,12.41,12.426,11.919,12.2,203945,0
2006-02-03,12.149,12.376,11.513,11.538,152249,0
2006-02-06,11.573,11.784,11.225,11.775,226690,0
2006-02-07,11.801,11.868,11.547,11.64,230968,0
2006-02-08,11.707,12.071,11.413,11.901,104800,0
2006-02-09,11.971,12.216,11.834,11.91,172359,0
2006-02-10,11.901,12.037,11.81,11.843,86030,0
2006-02-13,11.843,11.936,11.522,11.851,184974,0
2006-02-14,11.91,12.376,11.834,12.164,212277,0
2006-02-15,12.124,12.376,12.037,12.31,107573,0
2006-02-16,12.327,12.919,12.149,12.884,116797,0
2006-02-17,12.97,13.187,12.749,12.993,136948,0
2006-02-21,12.977,13.105,12.358,12.857,194632,0
2006-02-22,12.849,13.086,12.803,13.054,98627,0
2006-02-23,13.001,13.131,12.794,12.986,201973,0
2006-02-24,12.945,13.113,12.786,12.97,86786,0
2006-02-27,13.036,13.308,12.832,13.147,277780,0
2006-02-28,13.07,13.427,12.928,13.122,176889,0
2006-03-01,13.122,13.231,12.919,13.187,162897,0
2006-03-02,13.222,13.231,12.884,13.113,124554,0
2006-03-03,13.001,13.086,12.857,12.911,79671,0
2006-03-06,12.919,12.919,12.453,12.487,172782,0
2006-03-07,12.453,12.613,12.25,12.41,184776,0
2006-03-08,12.402,12.758,12.182,12.546,96600,0
2006-03-09,12.504,12.554,12.259,12.35,108595,0
2006-03-10,12.265,12.638,12.14,12.417,52775,0
2006-03-13,12.546,12.723,12.417,12.63,86068,0
2006-03-14,12.638,12.697,12.461,12.647,68934,0
2006-03-15,12.596,12.713,12.327,12.588,176953,0
2006-03-16,12.697,13.164,12.664,13.155,105859,0
2006-03-17,13.222,13.222,12.688,13.028,286634,0
2006-03-20,12.953,13.155,12.393,13.036,146757,0
2006-03-21,12.993,13.001,12.705,12.875,108135,0
2006-03-22,12.919,13.172,12.588,13.001,135607,0
2006-03-23,12.902,13.172,12.832,13.028,68147,0
2006-03-24,13.07,13.172,13.019,13.113,146813,0
2006-03-27,13.086,13.172,12.902,13.131,104639,0
2006-03-28,13.028,13.326,12.723,13.205,168867,0
2006-03-29,13.172,14.103,13.044,14.011,137578,0
2006-03-30,13.942,14.257,13.942,14.241,76777,0
2006-03-31,14.272,14.433,14.129,14.39,146223,0
2006-04-03,14.534,14.939,14.373,14.806,254798,0
2006-04-04,14.729,14.922,14.663,14.858,110503,0
2006-04-05,14.815,15.67,14.577,15.442,163039,0
2006-04-06,15.416,15.424,15.118,15.373,133133,0
2006-04-07,15.409,15.618,14.781,14.79,181768,0
2006-04-10,14.781,14.976,14.365,14.592,139281,0
2006-04-11,14.526,15.01,14.019,14.111,110293,0
2006-04-12,14.019,15.019,14.019,14.713,141018,0
2006-04-13,14.747,14.967,14.484,14.831,51944,0
2006-04-17,14.772,15.028,14.095,14.442,170664,0
2006-04-18,14.585,15.296,14.408,15.205,127299,0
2006-04-19,15.205,15.442,14.739,15.127,137141,0
2006-04-20,15.053,15.609,14.698,14.772,242946,0
2006-04-21,14.905,15.144,14.698,14.858,84504,0
2006-04-24,14.772,14.993,14.534,14.79,87580,0
2006-04-25,14.79,14.939,14.56,14.628,68992,0
2006-04-26,14.739,15.161,14.592,14.722,91796,0
2006-04-27,14.609,15.053,14.356,14.399,78918,0
2006-04-28,14.399,14.85,14.086,14.111,105579,0
2006-05-01,14.188,14.858,14.188,14.637,151247,0
2006-05-02,14.577,14.993,14.399,14.707,126483,0
2006-05-03,14.619,14.739,14.451,14.698,77685,0
2006-05-04,14.739,14.739,14.442,14.56,53507,0
2006-05-05,14.637,15.205,14.315,14.984,64733,0
2006-05-08,15.01,15.296,14.806,14.866,47989,0
2006-05-09,14.897,14.948,14.609,14.637,81548,0
2006-05-10,14.592,14.866,13.968,14.029,79502,0
2006-05-11,14.103,14.68,14.103,14.347,113720,0
2006-05-12,14.188,14.442,13.391,13.391,81672,0
2006-05-15,13.299,13.588,12.68,13.24,89153,0
2006-05-16,13.335,13.993,13.291,13.91,88854,0
2006-05-17,13.681,13.764,12.97,13.105,80477,0
2006-05-18,13.105,13.579,12.786,13.24,64334,0
2006-05-19,13.147,13.546,12.794,13.095,68664,0
2006-05-22,12.961,13.257,12.546,12.817,75977,0
2006-05-23,12.97,13.343,12.664,12.697,68374,0
2006-05-24,12.647,13.351,12.546,13.24,56882,0
2006-05-25,13.383,13.893,13.231,13.884,88963,0
2006-05-26,13.92,14.011,13.417,13.579,24511,0
2006-05-30,13.477,13.477,12.2,12.283,96586,0
2006-05-31,12.301,12.461,12.028,12.41,100285,0
2006-06-01,12.521,12.672,12.124,12.63,76423,0
2006-06-02,12.767,13.001,12.554,12.849,39372,0
2006-06-05,12.767,12.767,11.868,12.011,108010,0
2006-06-06,12.124,12.31,11.487,11.793,96867,0
2006-06-07,11.86,12.487,11.691,11.723,76692,0
2006-06-08,11.623,11.691,11.294,11.479,143554,0
2006-06-09,11.573,11.793,11.099,11.139,103638,0
2006-06-12,11.139,11.139,10.175,10.201,227715,0
2006-06-13,10.192,10.675,10.133,10.201,229554,0
2006-06-14,10.989,11.065,10.429,10.717,186380,0
2006-06-15,10.794,12.225,10.605,12.124,227013,0
2006-06-16,12.106,12.106,11.53,11.691,334480,0
2006-06-19,11.7,11.784,11.056,11.343,90984,0
2006-06-20,11.309,11.556,11.199,11.362,50546,0
2006-06-21,11.276,11.819,11.276,11.7,113043,0
2006-06-22,11.683,11.919,11.47,11.581,45237,0
2006-06-23,11.53,11.768,11.276,11.513,101895,0
2006-06-26,11.606,12.124,11.386,12.124,74248,0
2006-06-27,12.242,12.453,11.581,11.674,132412,0
2006-06-28,11.759,13.028,11.615,12.893,250216,0
2006-06-29,13.086,14.137,13.086,14.068,310507,0
2006-06-30,13.62,14.468,13.443,14.347,291638,0
2006-07-03,14.568,14.628,14.188,14.257,60706,0
2006-07-05,14.103,14.103,13.308,13.308,142494,0
2006-07-06,13.335,13.807,13.335,13.62,145239,0
2006-07-07,13.62,13.927,13.299,13.359,63857,0
2006-07-10,13.427,13.527,12.817,12.936,66220,0
2006-07-11,12.902,14.146,12.866,13.968,134906,0
2006-07-12,13.935,13.935,13.214,13.231,84212,0
2006-07-13,13.131,13.249,12.155,12.242,159488,0
2006-07-14,12.265,12.443,11.868,11.994,93946,0
2006-07-17,12.045,12.664,11.945,12.384,84191,0
2006-07-18,12.479,12.588,12.053,12.546,90663,0
2006-07-19,12.588,13.714,12.537,13.493,93470,0
2006-07-20,13.51,13.527,12.554,12.647,76043,0
2006-07-21,12.604,12.604,11.834,11.964,78675,0
2006-07-24,12.097,13.028,11.994,12.953,67367,0
2006-07-25,12.919,12.97,11.955,12.292,91529,0
2006-07-26,12.173,12.495,11.883,12.301,73323,0
2006-07-27,12.417,12.672,11.891,11.994,44026,0
2006-07-28,12.106,13.291,12.106,13.231,72793,0
2006-07-31,12.928,13.178,12.402,12.928,141520,0
2006-08-01,12.767,12.777,12.149,12.31,47691,0
2006-08-02,12.358,12.866,12.216,12.283,72803,0
2006-08-03,12.149,12.521,12.037,12.242,86906,0
2006-08-04,12.417,12.777,11.928,12.234,56389,0
2006-08-07,12.155,12.225,11.843,12.14,47394,0
2006-08-08,12.191,12.234,11.335,11.428,100698,0
2006-08-09,11.649,11.731,10.836,11.056,140349,0
2006-08-10,10.953,11.819,10.944,11.683,90753,0
2006-08-11,11.657,11.657,11.241,11.495,55725,0
2006-08-14,11.615,12.149,11.53,12.08,92561,0
2006-08-15,12.301,12.537,11.7,12.182,47070,0
2006-08-16,12.225,12.664,11.919,12.564,72413,0
2006-08-17,12.487,12.664,12.443,12.521,88315,0
2006-08-18,12.579,12.758,12.504,12.638,65007,0
2006-08-21,12.529,12.817,12.461,12.554,37833,0
2006-08-22,12.47,12.664,12.434,12.487,78173,0
2006-08-23,13.299,14.068,13.205,13.605,344239,0
2006-08-24,13.605,15.205,13.605,14.866,499708,0
2006-08-25,14.729,15.442,14.729,14.948,324805,0
2006-08-28,15.068,15.449,14.806,15.196,171944,0
2006-08-29,15.196,15.457,14.841,15.321,178453,0
2006-08-30,15.424,15.651,14.948,15.651,208704,0
2006-08-31,15.391,15.584,15.062,15.483,202675,0
2006-09-01,15.635,15.651,15.187,15.466,86322,0
2006-09-05,15.543,16,15.339,15.643,216283,0
2006-09-06,15.519,15.6,14.93,15.084,170389,0
2006-09-07,15.062,15.772,15.019,15.483,136403,0
2006-09-08,15.558,15.781,15.093,15.643,102627,0
2006-09-11,15.51,15.584,15.168,15.348,92890,0
2006-09-12,15.432,15.543,15.255,15.416,146640,0
2006-09-13,15.449,15.501,15.187,15.373,152957,0
2006-09-14,15.255,15.551,15.23,15.457,127793,0
2006-09-15,15.566,15.703,14.619,14.729,251084,0
2006-09-18,14.739,15.67,14.671,15.329,283154,0
2006-09-19,15.382,15.391,14.89,15.1,256036,0
2006-09-20,15.329,15.491,14.585,14.799,152696,0
2006-09-21,14.866,14.922,14.019,14.356,101234,0
2006-09-22,14.356,14.356,13.391,13.839,141200,0
2006-09-25,13.927,14.619,13.62,14.519,134649,0
2006-09-26,14.451,15.01,14.356,14.671,158953,0
2006-09-27,14.56,14.747,13.95,14.206,67344,0
2006-09-28,14.232,14.46,14.068,14.315,98261,0
2006-09-29,14.365,14.689,13.722,13.722,195585,0
2006-10-02,13.875,14.043,12.849,13.537,287281,0
2006-10-03,13.46,13.977,13.351,13.698,171749,0
2006-10-04,13.69,13.746,13.383,13.597,107994,0
2006-10-05,13.554,14.408,13.518,14.39,110247,0
2006-10-06,14.214,14.281,13.893,14.154,117199,0
2006-10-09,14.068,14.425,13.807,14.425,77477,0
2006-10-10,14.502,14.698,14.043,14.663,133132,0
2006-10-11,14.568,14.967,14.568,14.905,130493,0
2006-10-12,15.044,15.409,14.729,15.262,114645,0
2006-10-13,15.4,15.432,14.822,15.161,74146,0
2006-10-16,15.255,15.357,14.831,15.136,85620,0
2006-10-17,15.019,15.127,14.68,14.781,254918,0
2006-10-18,14.866,15.357,14.698,14.815,654484,0
2006-10-19,14.739,15.077,14.739,14.874,156104,0
2006-10-20,14.874,14.874,14.663,14.815,202494,0
2006-10-23,14.781,14.922,14.698,14.806,82999,0
2006-10-24,14.707,15.001,14.698,14.913,104780,0
2006-10-25,14.866,15.366,14.772,15.161,122381,0
2006-10-26,15.501,16.432,15.501,16.017,270394,0
2006-10-27,16.017,16.017,14.976,15.136,154417,0
2006-10-30,15.001,15.4,14.967,15.246,87355,0
2006-10-31,15.246,15.28,14.993,15.161,165899,0
2006-11-01,15.246,15.483,15.077,15.339,219162,0
2006-11-02,15.213,15.238,14.747,14.806,185883,0
2006-11-03,14.874,14.874,14.609,14.729,79944,0
2006-11-06,14.822,14.822,14.6,14.637,259776,0
2006-11-07,14.6,14.781,14.585,14.713,214630,0
2006-11-08,14.609,14.815,14.46,14.628,126190,0
2006-11-09,14.713,14.747,14.002,14.068,166071,0
2006-11-10,14.011,14.858,14.011,14.831,86751,0
2006-11-13,14.79,15.053,14.477,14.534,68933,0
2006-11-14,14.568,14.874,14.356,14.822,103745,0
2006-11-15,14.822,15.246,14.68,15.222,122767,0
2006-11-16,15.28,15.416,14.747,14.806,70602,0
2006-11-17,14.79,14.976,14.568,14.663,37228,0
2006-11-20,14.592,15.1,14.592,14.967,52508,0
2006-11-21,15.01,15.357,15.01,15.321,98791,0
2006-11-22,15.357,15.357,14.866,15.1,153545,0
2006-11-24,15.036,15.036,14.722,14.822,31766,0
2006-11-27,14.722,14.806,14.373,14.477,118868,0
2006-11-28,14.408,14.628,14.214,14.51,141702,0
2006-11-29,14.502,14.831,14.425,14.645,68746,0
2006-11-30,14.56,14.619,14.347,14.347,109980,0
2006-12-01,14.272,14.577,13.984,14.188,100334,0
2006-12-04,14.241,15.028,14.241,14.85,118764,0
2006-12-05,14.948,14.948,14.543,14.56,120486,0
2006-12-06,14.502,14.781,14.408,14.46,112801,0
2006-12-07,14.526,14.592,14.095,14.417,75228,0
2006-12-08,14.339,14.451,14.061,14.129,111770,0
2006-12-11,14.052,14.654,14.043,14.619,426105,0
2006-12-12,14.671,14.858,14.484,14.698,265489,0
2006-12-13,14.858,14.984,14.654,14.739,208537,0
2006-12-14,14.822,15.178,14.822,15.136,129315,0
2006-12-15,15.144,15.382,15.084,15.357,381591,0
2006-12-18,15.584,15.829,15.339,15.584,226785,0
2006-12-19,15.551,15.965,15.551,15.965,325127,0
2006-12-20,16.017,16.361,15.915,16.304,357159,0
2006-12-21,16.313,17.576,15.915,16.286,213540,0
2006-12-22,16.322,16.355,16,16.153,84811,0
2006-12-26,16.177,16.534,16.135,16.534,78408,0
2006-12-27,16.61,16.999,16.524,16.946,201664,0
2006-12-28,16.853,16.946,16.246,16.295,160226,0
2006-12-29,16.338,16.889,16.33,16.763,194442,0
2007-01-03,16.914,16.922,16.624,16.88,228599,0
2007-01-04,16.735,16.898,16.55,16.898,164786,0
2007-01-05,16.788,16.804,16.153,16.304,448447,0
2007-01-08,16.286,16.541,13.299,14.373,1250821,0
2007-01-09,14.39,14.493,13.001,13.343,1020193,0
2007-01-10,13.222,13.308,12.849,13.07,520139,0
2007-01-11,13.105,13.571,13.078,13.383,420093,0
2007-01-12,13.264,13.839,13.131,13.655,224715,0
2007-01-16,13.681,13.839,13.51,13.772,393263,0
2007-01-17,13.646,14.179,13.417,14.12,441008,0
2007-01-18,14.188,14.477,14.095,14.442,669393,0
2007-01-19,14.689,14.905,14.592,14.713,496744,0
2007-01-22,14.68,14.707,14.39,14.568,275235,0
2007-01-23,14.671,14.858,14.551,14.747,198188,0
2007-01-24,14.822,14.822,14.707,14.822,116204,0
2007-01-25,14.993,16,14.993,15.643,449035,0
2007-01-26,15.747,16.27,15.077,16.212,397960,0
2007-01-29,16.127,16.347,16.074,16.22,188273,0
2007-01-30,16.295,16.378,16.144,16.304,166297,0
2007-01-31,16.212,16.278,15.949,16.118,136318,0
2007-02-01,16.22,16.361,16.135,16.304,137638,0
2007-02-02,16.338,16.338,15.931,15.982,94066,0
2007-02-05,15.915,16.212,15.781,15.931,116528,0
2007-02-06,16.041,16.229,15.906,16.041,157210,0
2007-02-07,16.017,16.127,15.754,16.051,77033,0
2007-02-08,15.991,15.991,15.677,15.694,57043,0
2007-02-09,15.711,15.781,15.238,15.491,134822,0
2007-02-12,15.442,15.491,15.136,15.366,154589,0
2007-02-13,15.432,15.501,15.187,15.483,81830,0
2007-02-14,15.466,15.519,15.213,15.288,80217,0
2007-02-15,15.366,15.391,15.144,15.262,73563,0
2007-02-16,15.262,15.321,14.858,15.288,72831,0
2007-02-20,15.238,15.535,14.841,15.457,72061,0
2007-02-21,15.357,16.041,15.357,15.772,98338,0
2007-02-22,15.762,15.781,15.053,15.409,191280,0
2007-02-23,15.409,15.442,15.084,15.084,92968,0
2007-02-26,15.077,15.23,14.948,14.984,71030,0
2007-02-27,14.89,14.89,14.111,14.263,130747,0
2007-02-28,14.241,14.33,13.764,13.942,157458,0
2007-03-01,13.722,14.33,13.443,14.111,118462,0
2007-03-02,13.984,14.029,13.468,13.468,163266,0
2007-03-05,13.343,13.798,13.231,13.264,147757,0
2007-03-06,13.408,14.043,13.359,13.95,109066,0
2007-03-07,13.91,13.91,13.562,13.605,147710,0
2007-03-08,13.764,14.002,13.714,13.902,109879,0
2007-03-09,14.043,14.077,13.681,14.068,86051,0
2007-03-12,14.011,14.095,13.78,14.052,81197,0
2007-03-13,13.91,13.942,13.655,13.714,186416,0
2007-03-14,13.655,13.875,13.359,13.729,82288,0
2007-03-15,13.673,14.043,13.628,13.857,96121,0
2007-03-16,13.848,14.12,13.605,13.722,227636,0
2007-03-19,13.857,14.347,13.78,13.968,102803,0
2007-03-20,13.977,14.399,13.893,14.399,95350,0
2007-03-21,14.39,14.534,13.977,14.451,106957,0
2007-03-22,14.526,14.592,14.306,14.519,89000,0
2007-03-23,14.51,14.628,14.263,14.433,57085,0
2007-03-26,14.417,14.526,13.984,14.061,58739,0
2007-03-27,14.019,14.381,13.942,14.315,109066,0
2007-03-28,14.214,14.519,14.197,14.297,262430,0
2007-03-29,14.425,14.592,14.002,14.188,77518,0
2007-03-30,14.232,14.519,13.977,14.137,95006,0
2007-04-02,14.197,14.519,14.068,14.272,87095,0
2007-04-03,14.322,14.33,13.69,13.839,305557,0
2007-04-04,13.866,14.12,13.69,13.69,155176,0
2007-04-05,13.655,13.91,13.518,13.839,185766,0
2007-04-09,13.848,14.043,13.69,14.002,406820,0
2007-04-10,13.968,14.179,13.927,14.019,129595,0
2007-04-11,14.061,14.068,13.597,13.673,153399,0
2007-04-12,13.628,13.655,13.477,13.537,122789,0
2007-04-13,13.588,13.729,13.468,13.588,98229,0
2007-04-16,13.69,13.927,13.69,13.798,191576,0
2007-04-17,13.848,13.857,13.646,13.764,169028,0
2007-04-18,13.698,13.927,13.493,13.605,125230,0
2007-04-19,13.51,13.655,13.452,13.493,124264,0
2007-04-20,13.51,14.103,13.51,13.984,116125,0
2007-04-23,13.92,14.077,13.729,13.839,61869,0
2007-04-24,13.839,13.839,13.518,13.655,82170,0
2007-04-25,13.755,13.91,13.518,13.636,136823,0
2007-04-26,13.468,13.628,12.866,13.317,457950,0
2007-04-27,13.231,13.408,13.122,13.366,336141,0
2007-04-30,13.408,13.655,13.214,13.308,337140,0
2007-05-01,13.291,13.351,12.664,12.809,355441,0
2007-05-02,12.849,13.139,12.767,12.794,234355,0
2007-05-03,12.841,13.178,12.749,13.044,189212,0
2007-05-04,13.054,13.139,12.902,12.977,106944,0
2007-05-07,12.993,13.147,12.613,12.841,135512,0
2007-05-08,12.794,12.953,12.723,12.936,107881,0
2007-05-09,12.902,13.062,12.817,12.911,264154,0
2007-05-10,12.849,13.044,12.664,12.672,179951,0
2007-05-11,12.647,12.893,12.564,12.803,235242,0
2007-05-14,12.832,13.019,12.604,12.664,138655,0
2007-05-15,12.63,12.928,12.495,12.521,261193,0
2007-05-16,12.588,13.113,12.554,12.832,375615,0
2007-05-17,12.777,12.841,12.487,12.68,237652,0
2007-05-18,12.713,12.713,12.367,12.443,262902,0
2007-05-21,12.402,12.919,12.376,12.664,274330,0
2007-05-22,12.664,12.893,12.63,12.713,109462,0
2007-05-23,12.777,12.961,12.68,12.857,201871,0
2007-05-24,12.817,12.961,12.537,12.749,204226,0
2007-05-25,12.777,12.928,12.621,12.705,115856,0
2007-05-29,12.786,12.953,12.664,12.767,123733,0
2007-05-30,12.664,12.911,12.546,12.817,86967,0
2007-05-31,12.572,12.893,12.572,12.884,85179,0
2007-06-01,12.961,13.131,12.849,13.036,120464,0
2007-06-04,12.953,13.122,12.832,12.928,129768,0
2007-06-05,12.884,13.044,12.803,12.953,116627,0
2007-06-06,12.857,12.97,12.749,12.758,96691,0
2007-06-07,12.794,12.919,12.664,12.68,130776,0
2007-06-08,12.705,13.036,12.68,12.961,251867,0
2007-06-11,12.977,13.086,12.817,13.01,67835,0
2007-06-12,12.961,13.07,12.705,12.803,94805,0
2007-06-13,12.817,13.019,12.672,12.945,151480,0
2007-06-14,12.911,13.086,12.546,12.63,271703,0
2007-06-15,12.832,12.986,12.68,12.875,374499,0
2007-06-18,12.953,12.993,12.803,12.825,125398,0
2007-06-19,12.713,13.044,12.713,12.893,349965,0
2007-06-20,14.6,15.205,14.468,14.654,1572267,0
2007-06-21,14.654,14.993,14.637,14.822,357999,0
2007-06-22,14.799,15.053,14.698,14.948,830604,0
2007-06-25,14.79,15.584,14.79,15.01,418160,0
2007-06-26,15.1,15.339,14.841,15.305,374530,0
2007-06-27,15.213,15.28,15.036,15.161,228317,0
2007-06-28,15.118,15.255,15.118,15.205,237647,0
2007-06-29,15.246,15.366,15.062,15.118,196368,0
2007-07-02,15.196,15.781,15.053,15.382,313248,0
2007-07-03,15.442,15.781,15.314,15.442,138887,0
2007-07-05,15.416,15.643,15.329,15.584,207768,0
2007-07-06,15.584,15.847,15.551,15.729,175734,0
2007-07-09,15.738,15.829,15.694,15.729,85680,0
2007-07-10,15.618,15.694,15.366,15.442,148781,0
2007-07-11,15.483,15.551,15.161,15.222,150461,0
2007-07-12,15.321,15.856,15.238,15.694,163446,0
2007-07-13,15.626,15.789,15.618,15.651,103498,0
2007-07-16,15.67,15.829,15.4,15.711,98889,0
2007-07-17,15.711,15.738,15.432,15.432,114666,0
2007-07-18,15.373,15.635,15.187,15.626,106188,0
2007-07-19,15.703,15.754,15.321,15.651,169939,0
2007-07-20,15.618,15.635,15.001,15.053,142434,0
2007-07-23,15.196,15.424,15.062,15.305,177663,0
2007-07-24,15.136,15.329,14.707,14.913,208086,0
2007-07-25,15.028,15.187,14.585,14.89,142568,0
2007-07-26,14.663,14.866,13.993,14.442,175751,0
2007-07-27,14.425,14.425,13.848,13.857,360772,0
2007-07-30,13.893,14.036,13.399,13.884,262242,0
2007-07-31,13.92,14.551,13.92,14.077,189710,0
2007-08-01,14.036,14.365,13.755,13.902,191927,0
2007-08-02,13.993,14.043,13.737,13.893,160447,0
2007-08-03,13.927,14.257,13.554,13.62,156297,0
2007-08-06,13.664,14.086,13.257,13.746,402489,0
2007-08-07,13.664,14.002,13.537,13.655,636401,0
2007-08-08,13.772,14.568,13.655,14.373,652261,0
2007-08-09,14.043,14.373,13.746,14.036,564508,0
2007-08-10,13.857,14.433,13.681,14.281,420146,0
2007-08-13,14.339,15.23,14.339,14.815,209823,0
2007-08-14,14.841,15.053,14.493,14.628,86033,0
2007-08-15,14.577,14.781,14.263,14.281,199183,0
2007-08-16,14.281,14.477,13.707,14.356,302745,0
2007-08-17,15.001,15.424,14.46,14.592,405998,0
2007-08-20,14.698,14.967,14.468,14.967,238333,0
2007-08-21,14.822,15.187,14.739,14.976,118386,0
2007-08-22,15.205,16.516,15.068,16.413,481775,0
2007-08-23,16.982,17.227,16.361,16.55,1298587,0
2007-08-24,16.889,16.973,16.457,16.685,494491,0
2007-08-27,16.804,17.634,16.804,17.295,655710,0
2007-08-28,17.049,17.312,16.711,16.982,362892,0
2007-08-29,16.593,17.413,16.593,17.321,348652,0
2007-08-30,17.262,17.346,16.914,17.108,172781,0
2007-08-31,17.448,17.448,17.034,17.166,258506,0
2007-09-04,17.193,18.107,17.108,17.726,415054,0
2007-09-05,17.701,17.778,16.617,17.227,239135,0
2007-09-06,17.21,17.321,16.853,17.117,112566,0
2007-09-07,16.871,16.871,16.237,16.295,224495,0
2007-09-10,16.395,16.898,16.051,16.371,158893,0
2007-09-11,16.492,17.091,16.33,16.906,226591,0
2007-09-12,16.906,17.185,16.668,17.108,145509,0
2007-09-13,17.134,17.752,16.964,17.083,287957,0
2007-09-14,16.914,17.016,16.576,16.617,212167,0
2007-09-17,16.633,17.125,16.633,16.795,569925,0
2007-09-18,16.861,17.473,16.82,17.262,507442,0
2007-09-19,17.321,17.649,17.108,17.37,283407,0
2007-09-20,17.295,17.576,17.246,17.413,137914,0
2007-09-21,17.549,17.904,17.337,17.558,309394,0
2007-09-24,17.625,18.023,17.422,17.778,343112,0
2007-09-25,17.701,17.861,17.175,17.811,395335,0
2007-09-26,17.852,17.852,17.404,17.43,161285,0
2007-09-27,17.558,17.827,17.362,17.684,108066,0
2007-09-28,17.701,17.852,17.21,17.37,134886,0
2007-10-01,17.395,17.981,17.321,17.836,438007,0
2007-10-02,17.878,18.624,17.778,18.437,384354,0
2007-10-03,18.572,19.157,18.15,19.132,392675,0
2007-10-04,19.132,19.132,18.319,18.556,325879,0
2007-10-05,18.59,19.463,18.462,19.2,413950,0
2007-10-08,19.258,19.472,19.03,19.326,166429,0
2007-10-09,19.343,19.368,18.751,19.175,178733,0
2007-10-10,19.175,19.513,18.826,19.393,205198,0
2007-10-11,19.505,19.505,18.47,18.743,147235,0
2007-10-12,18.809,18.826,18.377,18.506,131568,0
2007-10-15,18.413,18.792,17.736,18.098,168221,0
2007-10-16,18.015,18.032,17.657,17.87,214694,0
2007-10-17,18.082,18.59,17.592,18.133,220109,0
2007-10-18,18.056,18.462,17.701,18.462,103722,0
2007-10-19,18.422,18.422,17.15,17.531,210733,0
2007-10-22,17.321,19.318,16.295,19.099,570795,0
2007-10-23,19.047,19.318,18.387,18.962,302513,0
2007-10-24,18.751,18.953,18.462,18.556,354605,0
2007-10-25,18.692,18.751,18.287,18.453,286082,0
2007-10-26,15.738,17.083,14.866,16.763,1859244,0
2007-10-29,16.914,17.973,15.873,16.127,508166,0
2007-10-30,16,16.127,15.4,15.729,411229,0
2007-10-31,15.856,16.395,15.694,16,387738,0
2007-11-01,15.72,15.829,15.062,15.068,351799,0
2007-11-02,15.152,15.609,14.89,15.019,292715,0
2007-11-05,14.772,15.382,14.747,15.053,342873,0
2007-11-06,15.084,15.747,14.85,15.661,267992,0
2007-11-07,15.501,15.575,14.815,14.939,350621,0
2007-11-08,15.036,16.1,14.922,15.974,357571,0
2007-11-09,15.694,16.508,15.442,16.246,371632,0
2007-11-12,16.237,17.193,15.847,16.871,563660,0
2007-11-13,17.1,17.684,16.508,17.592,470520,0
2007-11-14,17.665,17.752,17.034,17.236,424929,0
2007-11-15,17.134,17.279,16.378,16.659,251347,0
2007-11-16,16.719,16.844,16.33,16.704,362228,0
2007-11-19,16.541,16.871,15.856,16.278,286049,0
2007-11-20,16.253,17.295,16.185,16.946,328365,0
2007-11-21,16.78,17.016,16.422,16.704,151948,0
2007-11-23,16.861,17.15,16.567,17.034,43278,0
2007-11-26,17.034,17.584,16.617,16.922,399182,0
2007-11-27,16.922,17.355,16.695,17.312,265830,0
2007-11-28,17.54,18.107,17.337,18.107,252083,0
2007-11-29,17.973,18.056,17.134,17.387,130112,0
2007-11-30,17.675,17.804,17.37,17.486,157375,0
2007-12-03,17.457,17.457,16.617,16.677,354986,0
2007-12-04,16.516,16.695,15.89,16.041,368911,0
2007-12-05,16.27,16.483,15.958,16.483,244479,0
2007-12-06,16.483,16.88,16.27,16.853,263681,0
2007-12-07,17.016,17.041,16.677,17.041,178093,0
2007-12-10,17.064,17.108,15.635,16.127,315055,0
2007-12-11,16.177,16.914,15.949,16.448,316387,0
2007-12-12,16.922,16.922,15.772,16.202,174272,0
2007-12-13,16.041,16.585,16.041,16.448,106765,0
2007-12-14,16.237,16.413,15.856,16.067,180170,0
2007-12-17,15.94,16.127,15.501,15.51,192601,0
2007-12-18,15.677,15.864,15.168,15.738,295543,0
2007-12-19,15.738,15.898,15.329,15.762,276421,0
2007-12-20,15.958,16.041,15.501,15.982,214298,0
2007-12-21,16.229,17.255,15.635,16.922,456122,0
2007-12-24,16.695,16.999,16.395,16.492,96129,0
2007-12-26,16.422,16.853,16.278,16.61,331301,0
2007-12-27,16.61,16.871,16.035,16.194,243926,0
2007-12-28,16.387,16.559,15.519,15.575,193124,0
2007-12-31,15.466,15.781,15.255,15.409,313338,0
2008-01-02,15.592,15.609,14.689,14.85,417748,0
2008-01-03,14.905,15.789,14.799,15.584,418678,0
2008-01-04,15.409,15.566,14.29,14.365,321116,0
2008-01-07,14.451,15.036,14.206,14.729,239158,0
2008-01-08,14.772,14.913,13.646,13.69,292651,0
2008-01-09,13.044,13.113,6.8739,9.678,3229354,0
2008-01-10,9.1337,11.404,8.8042,10.447,1889327,0
2008-01-11,10.201,10.464,9.694,9.835,552003,0
2008-01-14,9.905,10.621,9.898,10.394,320410,0
2008-01-15,10.236,10.362,9.558,9.624,333522,0
2008-01-16,9.624,10.777,9.624,10.464,542073,0
2008-01-17,10.473,10.7,9.955,10.049,266756,0
2008-01-18,10.049,10.387,9.803,10.192,303100,0
2008-01-22,10.253,10.829,9.819,10.065,411017,0
2008-01-23,9.787,10.794,9.703,10.649,420427,0
2008-01-24,9.971,10.768,9.963,10.219,375094,0
2008-01-25,10.311,10.76,10.311,10.403,196641,0
2008-01-28,10.403,10.794,10.007,10.667,320387,0
2008-01-29,10.71,10.726,10.328,10.582,208055,0
2008-01-30,10.488,10.692,10.08,10.158,230210,0
2008-01-31,10.057,10.456,9.998,10.394,288201,0
2008-02-01,10.574,11.309,10.394,11.024,392595,0
2008-02-04,11.241,11.302,10.919,11.225,297577,0
2008-02-05,11.007,11.276,10.261,10.277,329386,0
2008-02-06,10.378,11.056,10.269,10.344,253444,0
2008-02-07,10.261,10.63,10.124,10.447,307898,0
2008-02-08,10.166,10.885,10.166,10.621,205971,0
2008-02-11,10.675,10.919,10.505,10.829,232771,0
2008-02-12,10.902,11.065,10.785,10.836,199955,0
2008-02-13,10.962,11.843,10.962,11.707,373080,0
2008-02-14,11.723,11.876,10.877,11.016,274668,0
2008-02-15,10.97,11.276,10.935,11.172,185856,0
2008-02-19,11.327,11.564,10.812,11.172,295698,0
2008-02-20,11.122,11.451,10.911,11.352,222171,0
2008-02-21,11.461,11.827,10.565,10.597,321982,0
2008-02-22,10.649,10.944,10.394,10.667,238199,0
2008-02-25,10.692,11.421,10.692,11.352,192502,0
2008-02-26,11.147,11.843,11.147,11.775,177234,0
2008-02-27,11.91,12.106,11.683,11.714,149891,0
2008-02-28,11.7,11.987,11.564,11.598,492351,0
2008-02-29,11.504,11.691,11.216,11.25,229034,0
2008-03-03,11.284,11.606,11.007,11.225,220730,0
2008-03-04,11.13,11.538,11.083,11.413,202327,0
2008-03-05,11.451,11.7,11.362,11.581,151230,0
2008-03-06,11.495,11.615,10.929,10.929,156508,0
2008-03-07,10.803,11.487,10.7,10.794,256417,0
2008-03-10,10.794,10.86,10.582,10.649,154482,0
2008-03-11,10.794,11.091,10.675,11.083,180652,0
2008-03-12,11.099,11.234,10.877,10.893,151038,0
2008-03-13,10.794,11.207,10.76,11.139,205143,0
2008-03-14,11.216,11.216,10.649,10.785,152928,0
2008-03-17,10.473,10.893,10.447,10.513,189813,0
2008-03-18,10.785,11.801,10.71,11.723,242484,0
2008-03-19,11.64,11.801,11.377,11.377,163013,0
2008-03-20,11.53,11.768,11.207,11.302,406539,0
2008-03-24,11.327,12.011,11.327,11.81,190709,0
2008-03-25,11.834,13.164,11.834,12.953,436776,0
2008-03-26,12.841,12.928,12.596,12.794,89863,0
2008-03-27,12.825,12.953,12.47,12.521,71852,0
2008-03-28,12.546,12.758,12.334,12.434,379319,0
2008-03-31,11.25,11.843,11.091,11.181,455334,0
2008-04-01,11.522,11.928,11.259,11.868,388584,0
2008-04-02,11.843,12.2,11.723,11.91,172705,0
2008-04-03,11.784,11.876,11.564,11.731,197040,0
2008-04-04,11.768,11.98,11.714,11.851,199906,0
2008-04-07,11.928,12.019,11.691,11.714,112555,0
2008-04-08,11.598,11.891,11.444,11.504,122120,0
2008-04-09,11.538,11.657,11.181,11.19,174767,0
2008-04-10,11.207,11.59,11.164,11.404,93290,0
2008-04-11,11.241,11.487,10.98,11.024,198918,0
2008-04-14,10.998,11.395,10.919,11.007,123153,0
2008-04-15,11.056,11.335,10.803,11.115,386753,0
2008-04-16,11.25,11.556,11.225,11.327,148267,0
2008-04-17,11.199,11.352,11.083,11.107,126706,0
2008-04-18,11.377,11.428,11.007,11.049,162004,0
2008-04-21,11.007,11.309,11.007,11.241,326202,0
2008-04-22,11.164,11.343,10.812,10.989,275865,0
2008-04-23,10.893,10.893,10.072,10.253,404829,0
2008-04-24,9.1854,10.277,9.1854,9.998,419369,0
2008-04-25,10.057,10.133,9.532,9.76,288015,0
2008-04-28,9.4719,10.228,9.4719,9.599,388466,0
2008-04-29,9.607,9.617,9.278,9.38,201560,0
2008-04-30,9.4292,9.549,9.2185,9.278,158509,0
2008-05-01,9.2858,9.4639,9.1009,9.2954,191327,0
2008-05-02,9.2693,9.2693,9.0761,9.1422,278640,0
2008-05-05,9.0922,9.237,9.0761,9.1854,159497,0
2008-05-06,9.1183,9.3033,9.0761,9.2185,223159,0
2008-05-07,9.2445,9.2693,8.9812,8.9899,120498,0
2008-05-08,9.0497,9.1183,8.5754,8.8721,270800,0
2008-05-09,8.7447,9.1337,8.7192,9.1009,142721,0
2008-05-12,9.1337,9.312,8.9225,9.2954,233402,0
2008-05-13,9.312,9.3623,9.1671,9.1671,133224,0
2008-05-14,9.2445,9.4056,9.1422,9.1671,140802,0
2008-05-15,9.1595,9.4371,8.9306,9.1854,134789,0
2008-05-16,9.2445,9.3879,8.8888,9.3277,140449,0
2008-05-19,9.3879,9.4292,9.0068,9.0154,237519,0
2008-05-20,8.9985,9.1422,8.8552,9.1337,242732,0
2008-05-21,9.1768,9.3623,8.8209,8.8971,158688,0
2008-05-22,8.8971,9.2185,8.8971,8.9393,112980,0
2008-05-23,8.8971,8.9306,8.6941,8.7533,141179,0
2008-05-27,8.7447,9.1422,8.7447,9.0846,110486,0
2008-05-28,9.1422,9.1422,8.8552,9.0326,112979,0
2008-05-29,9.0068,9.1768,8.9306,9.0239,113873,0
2008-05-30,9.0497,9.1337,8.9985,9.0068,139892,0
2008-06-02,8.9562,9.0497,8.677,8.7615,237386,0
2008-06-03,8.8125,8.9812,8.4399,8.6516,335015,0
2008-06-04,8.5923,8.6516,8.1437,8.3129,277300,0
2008-06-05,8.3217,8.6009,8.3129,8.5754,258967,0
2008-06-06,8.4993,8.5923,8.0927,8.0927,268292,0
2008-06-09,8.1269,8.5754,7.9574,8.4905,362567,0
2008-06-10,8.4146,8.6348,8.406,8.5416,236420,0
2008-06-11,8.5076,8.6852,8.1947,8.2029,172440,0
2008-06-12,8.2789,8.4822,8.0589,8.0845,206702,0
2008-06-13,8.1522,8.3892,8.076,8.3892,120489,0
2008-06-16,8.1947,8.4399,8.0589,8.1776,191931,0
2008-06-17,8.1947,8.2115,7.9405,8.008,120195,0
2008-06-18,7.9405,8.1097,7.6187,7.6275,208049,0
2008-06-19,7.6443,7.8134,7.5088,7.7882,135190,0
2008-06-20,7.7544,7.9658,7.5595,7.6358,235539,0
2008-06-23,7.7118,7.7626,7.5339,7.5509,152715,0
2008-06-24,7.5764,7.7795,7.5681,7.5934,234600,0
2008-06-25,7.5934,7.7626,7.4837,7.5595,219145,0
2008-06-26,7.4493,7.7034,7.0857,7.1955,324729,0
2008-06-27,7.1955,7.2549,6.8907,6.9077,433277,0
2008-06-30,6.8401,7.0092,6.8063,6.8739,222390,0
2008-07-01,6.7892,6.8826,6.5438,6.6115,224121,0
2008-07-02,6.6031,6.7978,6.4338,6.476,211430,0
2008-07-03,6.4928,6.7214,6.4423,6.5606,114431,0
2008-07-07,6.6115,6.9164,6.5861,6.6031,181598,0
2008-07-08,6.62,7.1788,6.5691,7.1788,208905,0
2008-07-09,7.1955,7.3988,7.0857,7.1704,179730,0
2008-07-10,7.2041,7.4073,7.0432,7.3226,206360,0
2008-07-11,7.2463,7.5595,7.0857,7.424,178355,0
2008-07-14,7.5088,7.5339,7.3309,7.4662,150719,0
2008-07-15,7.3564,7.6187,7.111,7.4662,246598,0
2008-07-16,7.4837,7.8643,7.3481,7.8304,189082,0
2008-07-17,7.9066,8.0335,7.6358,8.008,564037,0
2008-07-18,8.008,8.008,7.5425,7.678,257452,0
2008-07-21,7.7034,7.8643,7.5003,7.6864,102274,0
2008-07-22,7.6358,8.296,7.6358,8.2789,134001,0
2008-07-23,8.2876,8.4315,8.0674,8.0845,125199,0
2008-07-24,8.1183,8.1947,7.9236,7.9658,93478,0
2008-07-25,8.0504,8.3977,8.0504,8.2369,87886,0
2008-07-28,8.1947,8.1947,7.771,7.8388,86960,0
2008-07-29,7.8643,8.6094,7.7288,8.5328,98560,0
2008-07-30,8.6177,8.7702,8.3468,8.3724,181086,0
2008-07-31,8.2876,8.4146,7.7967,7.8134,153354,0
2008-08-01,7.915,7.9492,7.7034,7.7882,105054,0
2008-08-04,7.7967,7.8134,7.5848,7.6187,75736,0
2008-08-05,7.7544,8.3383,7.7544,8.3217,92712,0
2008-08-06,8.2789,8.3636,7.9745,8.3298,54341,0
2008-08-07,8.2789,8.3724,7.9658,7.9745,87917,0
2008-08-08,7.9405,8.6941,7.9405,8.6348,129466,0
2008-08-11,8.6348,9.237,8.4146,9.0846,150155,0
2008-08-12,9.0411,9.1422,8.406,8.9055,146269,0
2008-08-13,8.8636,9.1854,8.7615,9.0068,68120,0
2008-08-14,6.1374,6.9415,5.9426,6.3068,1488017,0
2008-08-15,6.5606,6.8652,6.5099,6.8401,591463,0
2008-08-18,6.8826,7.077,6.7467,6.7725,315042,0
2008-08-19,6.6875,6.8486,6.645,6.6538,231347,0
2008-08-20,6.645,7.3564,6.645,7.3564,464412,0
2008-08-21,7.2381,7.3481,7.0685,7.1362,299803,0
2008-08-22,7.1955,7.6951,7.077,7.6019,216398,0
2008-08-25,7.5509,7.6864,7.3481,7.3481,110994,0
2008-08-26,7.3564,7.4917,7.111,7.1868,244114,0
2008-08-27,7.1704,7.4837,7.1704,7.4493,124935,0
2008-08-28,7.4411,7.7205,7.3564,7.7205,126405,0
2008-08-29,7.7034,7.7034,7.2463,7.3057,96666,0
2008-09-02,7.4155,7.5681,7.2122,7.2632,83079,0
2008-09-03,7.2632,7.9996,7.2632,7.873,216375,0
2008-09-04,7.8221,7.9405,7.3309,7.3903,183102,0
2008-09-05,7.3564,7.6358,7.2549,7.3057,139374,0
2008-09-08,7.6275,7.8134,7.5509,7.7544,176982,0
2008-09-09,7.7882,8.1097,7.6103,7.6612,171679,0
2008-09-10,7.8134,8.3298,7.2632,8.1947,170443,0
2008-09-11,8.0674,8.3636,7.6443,7.9321,211687,0
2008-09-12,7.8643,7.873,7.7288,7.8472,94232,0
2008-09-15,7.4917,7.8221,7.1362,7.1868,128123,0
2008-09-16,7.001,7.5681,6.9839,7.5681,392295,0
2008-09-17,7.6019,7.8304,7.0685,7.1533,239716,0
2008-09-18,7.3142,8.2029,7.0604,8.1947,543879,0
2008-09-19,8.4228,8.8804,8.1269,8.4993,767735,0
2008-09-22,8.4652,8.5669,7.915,8.0335,247924,0
2008-09-23,8.0504,8.0504,7.4917,7.5173,148871,0
2008-09-24,7.5339,7.805,7.424,7.424,108871,0
2008-09-25,7.4917,7.8221,7.4581,7.7118,151723,0
2008-09-26,7.5509,7.6951,7.3392,7.5764,123016,0
2008-09-29,7.4155,7.4155,7.111,7.1955,270336,0
2008-09-30,7.221,7.2801,6.6707,7.001,229615,0
2008-10-01,6.9077,6.9077,6.5099,6.6623,135622,0
2008-10-02,6.62,7.0092,6.2221,6.2644,119997,0
2008-10-03,6.3576,6.9501,5.8579,5.8663,113787,0
2008-10-06,5.7566,5.8579,5.0793,5.604,227131,0
2008-10-07,5.7139,5.7649,5.1721,5.1979,93136,0
2008-10-08,5.0707,5.3331,4.6982,5.0963,177975,0
2008-10-09,5.2145,5.3081,4.4779,4.5373,205123,0
2008-10-10,4.2412,5.9001,4.2412,5.7904,273992,0
2008-10-13,5.9086,6.3236,5.7904,6.2896,253949,0
2008-10-14,6.3492,6.4674,5.1384,5.291,187571,0
2008-10-15,5.1721,5.4687,4.9185,4.9522,175711,0
2008-10-16,5.0199,5.1555,4.5881,5.0115,230537,0
2008-10-17,4.7997,5.6297,4.7575,5.1045,296411,0
2008-10-20,5.3163,5.5364,5.0115,5.3839,147043,0
2008-10-21,5.3163,5.426,4.7915,4.9522,139676,0
2008-10-22,4.7575,4.986,4.5965,4.6222,184986,0
2008-10-23,4.7661,5.2145,4.2496,4.6815,230119,0
2008-10-24,4.275,5.257,4.275,5.189,178148,0
2008-10-27,5.1217,5.4346,5.0793,5.1217,206266,0
2008-10-28,5.2403,5.5108,4.69,5.4096,231898,0
2008-10-29,5.4008,5.6802,5.2145,5.5701,91107,0
2008-10-30,5.7988,6.095,4.9012,6.095,102296,0
2008-10-31,6.0526,6.645,5.7819,6.645,126489,0
2008-11-03,6.645,6.6623,5.7904,6.2644,90749,0
2008-11-04,6.3998,6.5269,5.9766,6.476,181591,0
2008-11-05,6.3576,6.6284,6.0446,6.1457,142959,0
2008-11-06,6.0866,6.1291,5.8156,5.8325,58727,0
2008-11-07,5.9174,6.095,5.7227,5.841,67552,0
2008-11-10,6.0446,6.239,5.6123,5.6297,37907,0
2008-11-11,5.5871,5.6887,5.2824,5.2824,85028,0
2008-11-12,5.1809,5.2145,4.6982,4.7406,109953,0
2008-11-13,4.7827,5.9257,4.4528,5.9001,190144,0
2008-11-14,5.7478,5.8579,5.1217,5.1721,103624,0
2008-11-17,5.1217,5.1639,4.7827,4.9352,55031,0
2008-11-18,4.9436,4.9691,4.3681,4.6646,106713,0
2008-11-19,4.6646,4.6646,3.818,3.8433,163710,0
2008-11-20,3.8347,4.1905,3.5977,3.8941,116278,0
2008-11-21,4.0124,5.0366,3.9279,4.9185,277647,0
2008-11-24,5.0033,5.4179,4.7406,5.2655,189696,0
2008-11-25,5.342,5.4433,4.9352,5.2403,113391,0
2008-11-26,5.0539,5.8239,4.8931,5.6549,115960,0
2008-11-28,5.5364,5.8156,5.1979,5.8156,26881,0
2008-12-01,5.7566,5.7566,4.8083,4.8505,108417,0
2008-12-02,5.0033,5.1721,4.749,5.0539,113510,0
2008-12-03,4.859,5.3163,4.5881,5.1217,98445,0
2008-12-04,5.0366,5.4687,4.8166,4.9943,80702,0
2008-12-05,4.9012,5.2485,4.3768,5.2403,88016,0
2008-12-08,5.3247,5.6802,5.0622,5.5871,98236,0
2008-12-09,5.477,5.8239,5.0707,5.0963,110230,0
2008-12-10,5.1468,5.4601,4.8253,5.0707,91777,0
2008-12-11,5.0033,5.291,4.3849,4.6306,74404,0
2008-12-12,4.6306,5.1384,4.4446,4.986,94454,0
2008-12-15,5.0199,5.0453,4.6815,4.7997,44908,0
2008-12-16,4.8931,5.291,4.7915,5.0963,124214,0
2008-12-17,4.9943,5.5871,4.8759,5.4687,128291,0
2008-12-18,5.4433,5.4939,5.1384,5.2315,61611,0
2008-12-19,5.426,5.8156,5.0879,5.4856,159094,0
2008-12-22,5.5025,5.6719,5.2145,5.6719,180145,0
2008-12-23,5.7227,5.9426,5.5871,5.7649,65322,0
2008-12-24,5.7566,6.0102,5.7566,5.9852,28379,0
2008-12-26,5.9257,6.0446,5.7988,5.9341,38401,0
2008-12-29,5.9257,6.0526,5.7139,5.7478,27939,0
2008-12-30,5.8156,6.0102,5.6719,5.9426,39948,0
2008-12-31,6.0102,6.0612,5.5108,5.8156,101044,0
2009-01-02,5.8495,6.2558,5.8495,6.1291,40107,0
2009-01-05,6.1712,6.2558,5.8663,5.9257,44702,0
2009-01-06,5.0285,6.0272,4.7406,5.8663,228308,0
2009-01-07,5.7311,5.7396,4.9522,5.1384,114137,0
2009-01-08,5.0963,5.7649,4.9943,5.7566,76971,0
2009-01-09,5.7396,5.8663,5.13,5.13,55191,0
2009-01-12,5.1045,5.291,4.9608,4.9608,73083,0
2009-01-13,4.9265,5.5193,4.8846,5.3754,69434,0
2009-01-14,5.2403,5.4856,4.732,4.7745,68878,0
2009-01-15,4.7745,5.8325,4.6053,5.8325,136627,0
2009-01-16,5.7819,5.7819,4.9522,5.0963,96334,0
2009-01-20,5.0115,5.0793,4.6053,4.6053,56849,0
2009-01-21,4.6473,5.3247,4.3511,5.2315,91426,0
2009-01-22,4.7915,4.9522,4.3595,4.512,112573,0
2009-01-23,4.3935,4.9352,4.3342,4.4358,115649,0
2009-01-26,4.4446,4.8676,4.4446,4.7661,47439,0
2009-01-27,4.749,4.7661,4.4446,4.6306,100374,0
2009-01-28,4.69,4.8676,4.5714,4.8166,48297,0
2009-01-29,4.6815,4.7661,4.3088,4.3511,71739,0
2009-01-30,4.4022,4.4022,3.8347,3.8518,110123,0
2009-02-02,3.8098,4.8083,3.7838,4.7406,95680,0
2009-02-03,4.7236,5.1217,4.6306,5.0199,128772,0
2009-02-04,5.0199,5.291,4.8424,4.8505,60012,0
2009-02-05,4.8166,4.8931,4.5798,4.6136,50180,0
2009-02-06,4.5965,5.0622,4.5965,4.9608,68514,0
2009-02-09,4.8931,5.1384,4.859,4.859,53298,0
2009-02-10,4.8424,5.13,4.4105,4.4358,85586,0
2009-02-11,4.4779,4.6306,4.3595,4.4446,42255,0
2009-02-12,4.3258,4.4951,4.1479,4.3,60891,0
2009-02-13,4.3,4.512,4.3,4.4612,53050,0
2009-02-17,4.3,4.6222,4.1819,4.1819,88197,0
2009-02-18,4.2412,4.3342,4.0042,4.1055,51497,0
2009-02-19,4.165,4.2412,4.0466,4.0466,66499,0
2009-02-20,3.9787,4.0466,3.6655,3.8264,133707,0
2009-02-23,3.86,3.8941,3.3523,3.4537,198266,0
2009-02-24,3.513,3.6569,3.4709,3.4794,94261,0
2009-02-25,3.4537,3.4794,3.1915,3.2,143702,0
2009-02-26,3.2082,3.3943,3.1321,3.1321,87720,0
2009-02-27,3.0731,3.0812,2.8358,2.9797,103897,0
2009-03-02,2.3278,3.2424,2.3278,2.6158,298147,0
2009-03-03,2.6496,2.8274,2.4719,2.6158,106945,0
2009-03-04,2.6753,3.1155,2.6328,2.7682,79997,0
2009-03-05,2.6666,2.7004,2.6072,2.6412,85420,0
2009-03-06,2.6921,2.8188,2.6921,2.8107,88628,0
2009-03-09,2.7849,2.853,2.7428,2.7849,55235,0
2009-03-10,2.8868,3.5302,2.8868,3.2763,100802,0
2009-03-11,3.3013,3.4282,3.1155,3.1155,38240,0
2009-03-12,3.0812,3.8856,3.0812,3.8686,76768,0
2009-03-13,3.9617,4.6389,3.9363,4.3428,149901,0
2009-03-16,4.4528,4.512,3.9363,3.9787,66075,0
2009-03-17,3.9617,4.1396,3.9024,4.1309,104955,0
2009-03-18,4.1143,4.3768,4.1143,4.3768,99983,0
2009-03-19,4.4446,4.4951,4.0379,4.0801,39163,0
2009-03-20,4.1396,4.1733,3.7332,3.7838,88861,0
2009-03-23,3.9533,4.5627,3.8264,4.5627,129648,0
2009-03-24,4.4867,4.6222,4.1309,4.2326,73718,0
2009-03-25,4.2666,4.5627,4.2666,4.4612,77842,0
2009-03-26,4.5714,4.6562,4.3511,4.6562,70949,0
2009-03-27,4.5459,4.5459,4.3174,4.3595,73827,0
2009-03-30,4.3595,4.4275,4.275,4.3595,65479,0
2009-03-31,4.4528,4.6982,4.3428,4.3768,71145,0
2009-04-01,4.3595,4.5036,4.3428,4.5036,37548,0
2009-04-02,4.7406,5.342,4.7406,5.0285,129754,0
2009-04-03,5.0793,5.291,4.8759,5.1045,69702,0
2009-04-06,5.0285,5.0285,4.6562,4.7915,77583,0
2009-04-07,4.6815,4.7997,4.3595,4.3595,74375,0
2009-04-08,4.4188,4.6728,4.3511,4.6646,54745,0
2009-04-09,4.8166,5.13,4.8166,4.9691,102620,0
2009-04-13,4.8931,4.8931,4.5881,4.6815,57648,0
2009-04-14,4.5036,4.6136,4.3595,4.4528,333709,0
2009-04-15,4.4275,4.6728,4.4188,4.6562,29380,0
2009-04-16,4.732,4.9101,4.5291,4.8759,91903,0
2009-04-17,4.9012,5.2485,4.6982,5.189,89403,0
2009-04-20,5.0285,5.0285,4.4528,4.5291,102753,0
2009-04-21,4.512,4.859,4.5036,4.7236,100415,0
2009-04-22,4.6053,5.2062,4.6053,5.0622,159911,0
2009-04-23,4.8676,5.0199,4.4951,4.6473,290627,0
2009-04-24,4.7236,5.0199,4.4612,4.9185,190447,0
2009-04-27,4.7915,4.9101,4.6646,4.749,122659,0
2009-04-28,4.6646,5.4433,4.6053,5.0963,154011,0
2009-04-29,5.1721,5.5108,4.9185,5.1721,146225,0
2009-04-30,5.2403,5.2485,4.749,4.749,140842,0
2009-05-01,4.749,4.9185,4.7153,4.732,52725,0
2009-05-04,4.8083,5.0793,4.7915,4.9265,118774,0
2009-05-05,5.0033,5.1217,4.5714,4.6646,204652,0
2009-05-06,4.7236,4.7745,4.6389,4.6728,90734,0
2009-05-07,4.7827,4.7827,4.4612,4.4867,154765,0
2009-05-08,4.6222,4.8253,4.5373,4.8253,106556,0
2009-05-11,4.7065,4.7065,4.4696,4.6222,50490,0
2009-05-12,4.6473,4.8505,4.3681,4.4022,86002,0
2009-05-13,4.3595,4.4446,4.1905,4.1989,124403,0
2009-05-14,4.275,4.6053,4.1733,4.3342,95773,0
2009-05-15,4.3595,4.4446,4.2326,4.275,71252,0
2009-05-18,4.3511,4.5714,4.3511,4.512,36457,0
2009-05-19,4.4779,4.4779,4.2326,4.2412,46855,0
2009-05-20,4.3088,4.4951,3.9617,3.9956,109043,0
2009-05-21,3.9956,4.0801,3.8856,3.9956,78661,0
2009-05-22,4.021,4.0718,3.7838,3.7838,36209,0
2009-05-26,3.7756,4.2835,3.7756,3.9533,127289,0
2009-05-27,3.9195,4.0042,3.8347,3.8686,53067,0
2009-05-28,3.9279,3.9873,3.8098,3.9704,59405,0
2009-05-29,3.9956,4.1479,3.818,4.1143,85087,0
2009-06-01,4.2075,4.5714,4.0887,4.4528,98310,0
2009-06-02,4.4358,4.5627,4.2326,4.3595,106937,0
2009-06-03,4.3174,4.512,4.3174,4.4528,24833,0
2009-06-04,4.5036,4.6053,4.4022,4.5798,56393,0
2009-06-05,4.6222,4.6222,4.3681,4.4188,36288,0
2009-06-08,4.3342,4.4446,4.1989,4.3088,45941,0
2009-06-09,4.3681,4.4022,4.1566,4.2326,28354,0
2009-06-10,4.3,4.3,4.021,4.2412,84693,0
2009-06-11,4.275,4.3935,4.1055,4.1226,55592,0
2009-06-12,4.1055,4.1396,3.8941,4.021,103327,0
2009-06-15,3.9279,4.1055,3.513,3.6737,157412,0
2009-06-16,3.6737,4.1479,3.6737,3.8772,57906,0
2009-06-17,3.8941,4.0801,3.86,3.9617,53025,0
2009-06-18,3.9448,4.0042,3.8433,3.9024,31692,0
2009-06-19,4.0042,4.0297,3.8941,3.9704,103252,0
2009-06-22,3.9109,4.0124,3.6824,3.7248,88466,0
2009-06-23,3.7588,3.9533,3.6485,3.7673,74453,0
2009-06-24,3.818,3.8347,3.6485,3.6737,78580,0
2009-06-25,3.6401,3.9024,3.6147,3.9024,90785,0
2009-06-26,3.8518,4.1819,3.7926,4.1143,310789,0
2009-06-29,4.1143,4.1905,3.8686,4.0801,81901,0
2009-06-30,4.4446,4.8253,4.4022,4.6136,353961,0
2009-07-01,4.6815,5.0793,4.6728,4.8424,138642,0
2009-07-02,4.7661,4.9943,4.4528,4.4779,140448,0
2009-07-06,4.4446,4.5204,4.3595,4.3595,73855,0
2009-07-07,4.3768,4.5881,4.3595,4.5204,85506,0
2009-07-08,4.5627,4.5965,4.3342,4.4275,76736,0
2009-07-09,4.4867,4.4867,4.3258,4.3511,60330,0
2009-07-10,4.3258,4.4105,4.275,4.3,55728,0
2009-07-13,4.3595,4.69,4.3,4.6815,69390,0
2009-07-14,4.6646,4.6728,4.4612,4.4951,43030,0
2009-07-15,4.5798,4.9436,4.5627,4.9101,83337,0
2009-07-16,4.8846,4.9522,4.6815,4.9265,56573,0
2009-07-17,4.9522,4.9691,4.6562,4.9352,39003,0
2009-07-20,4.9776,5.2485,4.69,4.9943,96332,0
2009-07-21,5.0539,5.1384,4.9101,4.9608,120254,0
2009-07-22,4.9352,4.986,4.859,4.9522,108597,0
2009-07-23,4.9352,5.0539,4.8846,5.0199,134795,0
2009-07-24,4.9436,5.0707,4.9436,5.0707,40892,0
2009-07-27,5.0793,5.4096,5.0793,5.3331,23690,0
2009-07-28,5.4008,5.4096,5.1639,5.3501,30819,0
2009-07-29,5.291,5.3923,5.0539,5.113,32370,0
2009-07-30,5.2315,5.3754,5.0963,5.1721,69326,0
2009-07-31,5.1217,5.604,5.0963,5.4939,69549,0
2009-08-03,5.5533,5.8156,5.342,5.7988,93700,0
2009-08-04,5.7478,6.0866,5.477,5.892,85987,0
2009-08-05,5.892,5.892,4.9522,5.0366,90013,0
2009-08-06,5.1721,5.3669,4.8931,4.9101,65167,0
2009-08-07,5.0366,5.5025,4.9436,5.3669,85099,0
2009-08-10,5.3081,5.4346,5.2062,5.3923,31169,0
2009-08-11,5.3669,5.6463,5.2485,5.4179,55126,0
2009-08-12,5.4433,5.6381,5.3839,5.5871,68068,0
2009-08-13,5.6208,5.9766,5.4179,5.6802,51498,0
2009-08-14,5.6887,6.0102,5.6123,5.9257,81225,0
2009-08-17,5.7819,5.8239,5.426,5.528,37333,0
2009-08-18,5.5618,5.9257,5.5025,5.892,52936,0
2009-08-19,5.7649,5.9682,5.4516,5.841,42695,0
2009-08-20,5.8325,6.5269,5.8325,6.4847,126045,0
2009-08-21,6.62,7.1617,6.4928,7.111,184062,0
2009-08-24,7.1533,7.1788,6.9501,7.001,71738,0
2009-08-25,7.1279,7.1617,6.8401,6.8652,89266,0
2009-08-26,6.8826,6.9415,6.7129,6.8232,59711,0
2009-08-27,6.9415,6.9415,6.6707,6.9331,39540,0
2009-08-28,7.0092,7.0092,6.4847,6.5861,66145,0
2009-08-31,6.5099,6.5861,6.1797,6.2644,73388,0
2009-09-01,6.2221,6.4928,5.892,5.9257,76078,0
2009-09-02,5.8835,6.095,5.7819,5.9341,38339,0
2009-09-03,5.9599,6.0357,5.604,5.8325,82672,0
2009-09-04,5.8239,6.0526,5.7988,6.0446,31218,0
2009-09-08,6.1121,6.1882,5.7311,5.9086,73072,0
2009-09-09,5.8835,6.1712,5.8835,5.9174,340630,0
2009-09-10,5.892,6.1882,5.8663,6.0019,48258,0
2009-09-11,6.0526,6.1204,5.7478,5.8835,55577,0
2009-09-14,5.841,5.9257,5.6802,5.841,98164,0
2009-09-15,5.841,5.892,5.6971,5.7819,83843,0
2009-09-16,5.8239,6.095,5.5871,6.0102,76870,0
2009-09-17,6.0019,6.0526,5.8579,5.9511,64758,0
2009-09-18,5.9766,6.0779,5.8239,6.0357,128440,0
2009-09-21,5.9257,6.0779,5.8663,5.9599,67379,0
2009-09-22,6.0446,6.1457,5.8156,5.8239,41407,0
2009-09-23,5.8579,5.9933,5.7311,5.8663,93229,0
2009-09-24,5.8752,5.9599,5.6463,5.6971,49541,0
2009-09-25,5.6549,5.7566,5.5618,5.6297,83167,0
2009-09-28,5.6549,5.7733,5.5701,5.5958,192020,0
2009-09-29,5.5871,5.7139,5.5108,5.5871,246878,0
2009-09-30,5.5618,5.6549,5.5025,5.6297,218263,0
2009-10-01,5.6297,5.8156,5.6208,5.7139,92997,0
2009-10-02,5.6719,5.841,5.5193,5.7988,98232,0
2009-10-05,5.841,6.0695,5.7566,6.0526,48567,0
2009-10-06,6.095,6.332,6.0272,6.332,81727,0
2009-10-07,6.3912,6.5269,6.3068,6.4505,90977,0
2009-10-08,6.5438,6.5948,6.3492,6.476,75428,0
2009-10-09,6.5012,6.5691,6.2644,6.3576,79264,0
2009-10-12,6.3658,6.3998,5.892,5.9341,68411,0
2009-10-13,5.892,6.1882,5.892,6.0188,31044,0
2009-10-14,6.1545,6.6031,5.9599,6.3492,49199,0
2009-10-15,6.332,6.332,6.095,6.1712,44521,0
2009-10-16,6.1121,6.1545,5.841,5.9766,47390,0
2009-10-19,6.0272,6.1204,5.9852,6.0695,21737,0
2009-10-20,6.1374,6.1374,5.841,5.9001,45450,0
2009-10-21,5.892,6.0357,5.706,5.7904,52513,0
2009-10-22,5.9682,6.4589,5.8752,6.3998,110823,0
2009-10-23,6.4505,6.5773,6.0779,6.1291,142162,0
2009-10-26,6.1545,6.2644,5.9257,6.1797,235720,0
2009-10-27,6.1968,6.3492,6.1036,6.1374,56571,0
2009-10-28,6.1036,6.2644,5.9511,5.9933,115228,0
2009-10-29,6.1036,6.1374,5.9341,6.0188,66179,0
2009-10-30,5.9257,6.0102,5.7988,5.9174,104128,0
2009-11-02,5.9599,6.1121,5.6381,6.1121,64008,0
2009-11-03,6.0526,6.1374,5.7733,6.0019,80830,0
2009-11-04,6.0446,6.0446,5.7139,5.841,81057,0
2009-11-05,5.9086,6.2303,5.9086,6.0019,46920,0
2009-11-06,5.8663,6.095,5.8156,5.9933,39120,0
2009-11-09,6.0866,6.2135,6.0695,6.1291,31227,0
2009-11-10,6.095,6.1712,5.8579,5.9682,51114,0
2009-11-11,6.0446,6.1545,5.9257,6.0526,35421,0
2009-11-12,5.9086,6.0446,5.8325,5.9682,116234,0
2009-11-13,5.9933,6.1374,5.8752,6.0446,36607,0
2009-11-16,6.095,6.4165,5.8239,6.2221,65053,0
2009-11-17,6.1545,6.2981,5.9426,6.2471,41442,0
2009-11-18,6.2135,6.2135,6.0188,6.0695,27604,0
2009-11-19,6.0019,6.273,5.9511,6.095,84793,0
2009-11-20,6.0102,6.1374,5.9852,6.0526,60581,0
2009-11-23,6.1545,6.2558,6.095,6.1545,29721,0
2009-11-24,6.1457,6.1712,5.9511,6.0866,45943,0
2009-11-25,6.1545,6.2052,6.0357,6.1121,29146,0
2009-11-27,5.9511,6.1036,5.9511,5.9511,38226,0
2009-11-30,5.9511,6.1291,5.6208,6.1291,109036,0
2009-12-01,6.1374,6.3745,5.9426,6.2981,92233,0
2009-12-02,6.2981,6.3912,6.1628,6.2221,60169,0
2009-12-03,6.2814,6.7384,6.0526,6.239,122423,0
2009-12-04,6.4083,6.7384,6.2221,6.5351,79526,0
2009-12-07,6.5521,6.7044,6.3828,6.6962,61787,0
2009-12-08,6.6115,6.9331,6.5861,6.857,100527,0
2009-12-09,6.9077,6.9331,6.6793,6.7555,65171,0
2009-12-10,6.7637,7.001,6.5438,6.5948,46176,0
2009-12-11,6.6707,6.899,6.4338,6.6284,37767,0
2009-12-14,6.6538,6.8063,6.315,6.7467,46757,0
2009-12-15,6.6962,7.0857,6.5012,6.8232,300965,0
2009-12-16,6.9246,6.9415,6.5606,6.7555,101629,0
2009-12-17,6.6623,6.8652,6.6284,6.7384,85996,0
2009-12-18,6.6875,6.8826,6.5948,6.8826,367796,0
2009-12-21,6.8826,7.0939,6.6031,6.8826,84798,0
2009-12-22,6.8652,6.9585,6.6707,6.8063,96437,0
2009-12-23,6.857,7.111,6.8063,6.9839,52340,0
2009-12-24,7.0515,7.0515,6.7555,6.7725,22175,0
2009-12-28,6.8317,6.857,6.5861,6.7978,57835,0
2009-12-29,6.8232,6.8232,6.637,6.8063,36733,0
2009-12-30,6.7384,6.7725,6.5606,6.7555,37470,0
2009-12-31,6.7384,7.1362,6.6284,6.6707,153914,0
2010-01-04,6.8142,6.9501,6.7129,6.899,77534,0
2010-01-05,6.899,7.1194,6.7467,6.9331,77482,0
2010-01-06,6.9246,7.0857,6.7129,6.8652,63997,0
2010-01-07,6.8739,7.1279,6.7214,6.8486,58972,0
2010-01-08,6.8317,7.001,6.8317,6.9839,18364,0
2010-01-11,7.0263,7.0685,6.8652,6.8907,76699,0
2010-01-12,6.7978,6.9331,6.7384,6.7807,89342,0
2010-01-13,6.8063,6.8063,6.3998,6.5773,74945,0
2010-01-14,6.5606,6.7892,6.5012,6.7807,72019,0
2010-01-15,6.8063,6.8063,6.3576,6.5773,118637,0
2010-01-19,6.6031,6.8142,6.3576,6.7129,160997,0
2010-01-20,6.6284,6.8401,6.5691,6.7725,113952,0
2010-01-21,6.5606,6.5606,5.6887,5.9852,249796,0
2010-01-22,5.9682,6.095,5.5025,5.7139,170785,0
2010-01-25,5.7819,5.7819,5.2403,5.2824,142045,0
2010-01-26,5.2824,5.342,5.0366,5.1045,213063,0
2010-01-27,5.0622,5.0793,4.9436,5.0622,132303,0
2010-01-28,5.0622,5.0622,4.7997,4.9265,74825,0
2010-01-29,4.9352,5.1721,4.749,5.0453,194595,0
2010-02-01,5.0707,5.0879,4.8931,4.9522,135412,0
2010-02-02,4.9691,4.9691,4.8846,4.9101,91268,0
2010-02-03,4.8846,5.1979,4.8846,4.9352,109496,0
2010-02-04,4.9943,5.0707,4.7575,4.7915,103070,0
2010-02-05,4.7915,4.8846,4.6646,4.8846,97050,0
2010-02-08,4.8931,5.0033,4.6815,4.7406,111556,0
2010-02-09,4.8253,5.13,4.732,4.9522,167594,0
2010-02-10,4.9185,4.9776,4.6562,4.8846,121690,0
2010-02-11,4.9943,5.342,4.7745,5.2824,382733,0
2010-02-12,5.2062,5.2824,5.0622,5.0793,137322,0
2010-02-16,5.1384,5.3669,5.0793,5.3501,77015,0
2010-02-17,5.4008,5.5871,5.2145,5.5193,79203,0
2010-02-18,5.5108,5.6634,5.342,5.528,53828,0
2010-02-19,5.5108,5.5533,5.3584,5.5025,59533,0
2010-02-22,5.5108,5.6634,5.3331,5.6381,84359,0
2010-02-23,5.604,5.6123,5.4939,5.5787,67746,0
2010-02-24,5.5871,5.6971,5.4601,5.6719,78688,0
2010-02-25,5.5618,5.5618,5.3331,5.4433,135928,0
2010-02-26,5.4346,5.4433,5.189,5.2062,124534,0
2010-03-01,5.257,5.4601,5.0793,5.2485,134799,0
2010-03-02,5.2655,5.3754,5.1217,5.257,70657,0
2010-03-03,5.2824,5.3331,4.9185,5.0963,248479,0
2010-03-04,5.1217,5.1555,5.0622,5.13,79321,0
2010-03-05,5.1468,5.3163,5.0879,5.3163,69992,0
2010-03-08,5.3331,5.4939,5.2231,5.4687,50554,0
2010-03-09,5.4516,5.6123,5.4433,5.5871,69552,0
2010-03-10,5.5533,5.7733,5.528,5.528,618827,0
2010-03-11,5.4856,5.8752,5.3669,5.7139,301081,0
2010-03-12,5.7139,5.8325,5.4939,5.7904,84609,0
2010-03-15,5.7819,5.8752,5.7227,5.7733,80853,0
2010-03-16,5.7904,5.892,5.6381,5.892,50736,0
2010-03-17,5.8835,6.0526,5.8579,5.9511,70228,0
2010-03-18,5.9766,6.1882,5.9511,5.9852,75924,0
2010-03-19,6.0272,6.0446,5.8072,5.9341,147389,0
2010-03-22,5.8495,5.9852,5.7566,5.7566,83148,0
2010-03-23,5.7566,5.8579,5.6549,5.7988,62177,0
2010-03-24,5.7733,5.8325,5.6463,5.7478,61037,0
2010-03-25,5.7904,6.0695,5.6887,5.8239,57636,0
2010-03-26,5.841,6.0102,5.7733,5.8752,67012,0
2010-03-29,5.9174,6.0272,5.8156,5.8835,51185,0
2010-03-30,5.8752,6.0188,5.5958,5.8156,58290,0
2010-03-31,5.8156,5.9001,5.7478,5.7733,82726,0
2010-04-01,5.7988,5.9257,5.6549,5.7478,51758,0
2010-04-05,5.7566,6.1121,5.7139,6.1121,90635,0
2010-04-06,6.0526,6.1121,5.9257,6.0695,63615,0
2010-04-07,6.0779,6.1121,5.9599,6.0188,66056,0
2010-04-08,5.5108,5.9682,5.5025,5.8495,92631,0
2010-04-09,5.8495,5.8495,5.5364,5.5618,73883,0
2010-04-12,5.5533,5.7139,5.2315,5.2824,74849,0
2010-04-13,5.2824,5.6549,5.2824,5.5618,94426,0
2010-04-14,5.5871,5.7566,5.4687,5.7139,51596,0
2010-04-15,5.6887,5.8835,5.6463,5.7649,72814,0
2010-04-16,5.7566,5.7988,5.5025,5.6634,100674,0
2010-04-19,5.6297,5.7227,5.5193,5.6802,38153,0
2010-04-20,5.7311,5.8325,5.6381,5.8156,40490,0
2010-04-21,5.6887,5.8156,5.6719,5.7904,33161,0
2010-04-22,5.5871,5.8752,5.4433,5.8325,130734,0
2010-04-23,5.7988,5.9682,5.7733,5.9341,84551,0
2010-04-26,5.9257,6.095,5.9257,6.0272,45979,0
2010-04-27,6.0102,6.0866,5.8752,6.0019,163348,0
2010-04-28,6.0357,6.0357,5.7649,5.9341,200847,0
2010-04-29,5.9257,6.1204,5.892,6.1204,106728,0
2010-04-30,6.0446,6.1121,5.9257,5.9511,155813,0
2010-05-03,6.0102,6.1204,5.9766,6.0779,76120,0
2010-05-04,5.9933,6.0866,5.9257,6.0357,142122,0
2010-05-05,5.9426,6.0446,5.8156,6.0019,116017,0
2010-05-06,5.9766,6.0526,5.5958,5.8752,182911,0
2010-05-07,5.7988,5.9682,5.528,5.5701,147252,0
2010-05-10,5.8072,5.8752,5.5958,5.8239,110998,0
2010-05-11,5.7478,5.9511,5.6971,5.8752,111992,0
2010-05-12,5.7819,6.273,5.7311,6.2644,84422,0
2010-05-13,6.2221,6.2303,6.0102,6.1291,68296,0
2010-05-14,6.0526,6.1121,5.9257,6.0612,72894,0
2010-05-17,6.1291,6.2221,5.9001,6.0188,86620,0
2010-05-18,6.1204,6.1291,5.9174,5.9257,98742,0
2010-05-19,5.9257,6.1968,5.7478,5.8579,116116,0
2010-05-20,5.6887,5.7396,5.3754,5.3754,110572,0
2010-05-21,5.2655,5.4687,5.189,5.3331,110581,0
2010-05-24,5.342,5.3669,5.2062,5.2231,83504,0
2010-05-25,5.0963,5.2145,4.9436,5.0285,118967,0
2010-05-26,5.0879,5.1979,4.9101,4.9776,161060,0
2010-05-27,5.1217,5.2403,5.0115,5.0963,129071,0
2010-05-28,5.0707,5.0963,4.8676,4.9436,162266,0
2010-06-01,4.8846,4.9943,4.7236,4.7236,150565,0
2010-06-02,4.7406,5.0033,4.6982,4.9691,84190,0
2010-06-03,4.9436,5.0793,4.8846,4.986,30478,0
2010-06-04,4.8339,4.9185,4.6562,4.6646,112098,0
2010-06-07,4.6815,4.7406,4.6562,4.6562,124050,0
2010-06-08,4.6562,4.7153,4.4612,4.5541,136883,0
2010-06-09,4.6222,4.69,4.5204,4.6306,47539,0
2010-06-10,4.732,4.859,4.6562,4.8424,61010,0
2010-06-11,4.7575,5.0879,4.6982,4.9436,80967,0
2010-06-14,5.0033,5.1639,4.7915,4.8759,86766,0
2010-06-15,4.9352,5.0453,4.749,4.986,85943,0
2010-06-16,4.9436,5.0199,4.8676,4.9608,39900,0
2010-06-17,4.4867,5.0199,4.4867,4.9436,87180,0
2010-06-18,4.986,4.986,4.7915,4.8166,122336,0
2010-06-21,4.9185,4.9185,4.6646,4.6728,73479,0
2010-06-22,4.7065,4.9185,4.7065,4.8083,71093,0
2010-06-23,4.7827,4.8846,4.6982,4.7406,61982,0
2010-06-24,4.69,4.732,4.4867,4.5459,94040,0
2010-06-25,4.5881,4.6136,4.165,4.4446,857263,0
2010-06-28,4.4779,4.5881,4.4358,4.4446,69764,0
2010-06-29,4.3428,4.3935,4.1905,4.2666,146077,0
2010-06-30,4.2758,4.3268,4.1139,4.1308,120997,0
2010-07-01,4.165,4.2412,4.0635,4.0973,88112,0
2010-07-02,4.1479,4.292,4.1143,4.2075,64300,0
2010-07-06,4.3,4.4446,4.2412,4.3088,123554,0
2010-07-07,4.3342,4.5965,4.3,4.5881,90530,0
2010-07-08,4.6562,4.6562,4.3428,4.4951,83811,0
2010-07-09,4.4612,4.5798,4.4612,4.5714,39288,0
2010-07-12,4.5627,4.5627,4.3595,4.3849,36938,0
2010-07-13,4.4696,4.7236,4.3935,4.7065,87246,0
2010-07-14,4.6728,4.6728,4.4358,4.4779,58431,0
2010-07-15,4.4867,4.4867,4.3511,4.4188,77553,0
2010-07-16,4.3681,4.4867,4.275,4.292,127579,0
2010-07-19,4.292,4.3681,4.1566,4.2075,55735,0
2010-07-20,4.2075,4.4528,4.1566,4.4446,58528,0
2010-07-21,4.4867,4.5714,4.3849,4.5291,66002,0
2010-07-22,4.6222,4.6562,4.512,4.6222,48408,0
2010-07-23,4.5798,4.9608,4.4951,4.9436,197633,0
2010-07-26,4.9776,5.0793,4.8759,5.0453,124884,0
2010-07-27,5.0793,5.1384,4.8759,4.8931,112066,0
2010-07-28,4.8846,4.8931,4.732,4.7575,50617,0
2010-07-29,4.7915,4.8083,4.512,4.5459,68497,0
2010-07-30,4.4867,4.5459,4.3342,4.4528,317522,0
2010-08-02,4.5373,4.5627,4.4275,4.4867,128956,0
2010-08-03,4.4528,4.6222,4.4446,4.5627,101079,0
2010-08-04,4.5965,4.5965,4.4022,4.4358,117352,0
2010-08-05,4.4022,4.4612,4.3935,4.4022,38927,0
2010-08-06,4.3258,4.3849,4.292,4.3174,71905,0
2010-08-09,4.3428,4.3595,4.275,4.3258,186630,0
2010-08-10,4.2496,4.3174,4.2412,4.2496,72079,0
2010-08-11,4.1989,4.2496,3.9704,4.0379,210118,0
2010-08-12,4.021,4.1905,4.021,4.1055,149717,0
2010-08-13,4.0801,4.1479,3.9956,4.1143,56645,0
2010-08-16,4.0801,4.2412,4.021,4.055,55180,0
2010-08-17,4.1143,4.2496,4.0718,4.0973,61233,0
2010-08-18,4.0801,4.2326,4.0379,4.0801,59092,0
2010-08-19,4.2326,5.13,4.2075,4.4105,389988,0
2010-08-20,4.3258,4.3935,4.2075,4.275,207186,0
2010-08-23,4.292,4.292,4.0718,4.1055,97197,0
2010-08-24,4.0718,4.3,4.0718,4.2326,63692,0
2010-08-25,4.1905,4.4022,4.1905,4.3849,58117,0
2010-08-26,4.4188,4.4696,4.3342,4.3595,47715,0
2010-08-27,4.4022,4.5204,4.2412,4.5036,81517,0
2010-08-30,4.4951,4.5291,4.2835,4.4105,74900,0
2010-08-31,4.395,4.4632,4.2929,4.3608,68499,0
2010-09-01,4.4528,4.6728,4.3595,4.5714,79052,0
2010-09-02,4.5541,4.5541,4.4105,4.4951,46776,0
2010-09-03,4.5714,4.6053,4.4105,4.6053,38930,0
2010-09-07,4.5714,4.5714,4.2496,4.275,54475,0
2010-09-08,4.275,4.4612,4.275,4.3511,40932,0
2010-09-09,4.3935,4.4867,4.3,4.4022,51618,0
2010-09-10,4.4358,4.4358,4.3428,4.4188,19915,0
2010-09-13,4.4779,4.5798,4.3935,4.5714,55207,0
2010-09-14,4.5373,4.5798,4.4612,4.4779,40152,0
2010-09-15,4.4696,4.6053,4.4275,4.5798,48224,0
2010-09-16,4.5541,4.5714,4.4446,4.4528,13926,0
2010-09-17,4.512,4.7827,4.4446,4.6222,152625,0
2010-09-20,4.6222,4.859,4.6222,4.8253,67146,0
2010-09-21,4.8759,5.13,4.8339,5.0793,264202,0
2010-09-22,5.0707,5.1045,4.859,4.9012,55544,0
2010-09-23,4.8424,4.9101,4.8253,4.8676,43713,0
2010-09-24,4.9608,5.1809,4.9608,5.1721,62299,0
2010-09-27,5.189,5.189,5.0366,5.1384,82096,0
2010-09-28,5.1639,5.426,5.1045,5.3839,124127,0
2010-09-29,5.3754,5.4179,5.291,5.3754,43297,0
2010-09-30,5.4179,5.4687,5.3163,5.4346,115190,0
2010-10-01,5.4601,5.6381,5.4346,5.5618,57189,0
2010-10-04,5.4939,5.5618,5.4179,5.5449,63781,0
2010-10-05,5.6208,5.7311,5.5364,5.6634,67988,0
2010-10-06,5.6381,5.7396,5.6297,5.6802,41615,0
2010-10-07,5.7396,5.7396,5.5108,5.6634,53227,0
2010-10-08,5.604,5.8663,5.4939,5.8325,49495,0
2010-10-11,5.8072,5.8072,5.7139,5.7649,28093,0
2010-10-12,5.7649,5.7649,5.5108,5.5364,45389,0
2010-10-13,5.5449,5.7904,5.4008,5.6802,71783,0
2010-10-14,5.6549,5.6971,5.5871,5.6887,56060,0
2010-10-15,5.7733,5.7733,5.528,5.6634,110609,0
2010-10-18,5.6887,5.7478,5.5871,5.6719,43272,0
2010-10-19,5.5787,5.7311,5.4179,5.4687,41933,0
2010-10-20,5.5193,5.7139,5.4687,5.6802,78860,0
2010-10-21,7.3988,7.8643,6.8142,7.2801,584906,0
2010-10-22,7.3226,7.4411,7.001,7.0092,334794,0
2010-10-25,7.0939,7.8472,7.001,7.6103,277821,0
2010-10-26,7.5425,7.6527,7.475,7.6187,231985,0
2010-10-27,7.5425,7.6187,7.2122,7.2632,92793,0
2010-10-28,7.3481,7.7205,7.1955,7.6358,218280,0
2010-10-29,7.5848,7.8593,7.5162,7.8337,171854,0
2010-11-01,7.9745,8.0845,7.7458,7.8304,218057,0
2010-11-02,7.9321,8.008,7.7882,7.8304,338999,0
2010-11-03,7.8813,7.9066,7.7458,7.8304,141170,0
2010-11-04,7.898,8.1351,7.8643,7.873,207518,0
2010-11-05,7.9066,7.9066,7.6864,7.8304,95766,0
2010-11-08,7.7458,8.008,7.7458,7.9996,82111,0
2010-11-09,8.0335,8.0335,7.6612,7.678,76311,0
2010-11-10,7.6697,7.9829,7.6187,7.8221,208464,0
2010-11-11,7.7288,7.8304,7.5764,7.6187,116427,0
2010-11-12,7.5681,7.5848,7.2122,7.4917,93696,0
2010-11-15,7.5003,7.6864,7.4917,7.5681,110999,0
2010-11-16,7.4837,7.5934,7.2971,7.4326,128616,0
2010-11-17,7.5088,7.6358,7.2718,7.3226,123040,0
2010-11-18,7.4493,7.6187,7.3988,7.5509,122180,0
2010-11-19,7.5595,7.5764,7.424,7.5257,77074,0
2010-11-22,7.4662,7.4837,7.1788,7.4411,73017,0
2010-11-23,7.3309,7.6527,7.221,7.6103,133886,0
2010-11-24,7.7205,7.805,7.475,7.5934,83044,0
2010-11-26,7.5088,7.5764,7.3309,7.3481,31330,0
2010-11-29,7.3057,7.5848,7.001,7.5595,91936,0
2010-11-30,7.4527,7.5549,7.376,7.4781,99774,0
2010-12-01,7.6103,7.7205,7.3481,7.5003,149651,0
2010-12-02,7.4837,7.8643,7.4581,7.8472,77986,0
2010-12-03,7.7882,7.7882,7.6443,7.678,113399,0
2010-12-06,7.6697,7.9912,7.5848,7.898,76832,0
2010-12-07,8.008,8.008,7.7458,7.771,84404,0
2010-12-08,7.7967,7.8897,7.6358,7.8558,44222,0
2010-12-09,7.915,7.9745,7.7544,7.9405,109466,0
2010-12-10,7.9829,8.1014,7.8304,7.9492,188503,0
2010-12-13,7.9574,7.9574,7.7118,7.7795,107837,0
2010-12-14,7.8304,7.873,7.6951,7.7544,67651,0
2010-12-15,7.7205,7.7795,7.6019,7.6103,80825,0
2010-12-16,7.6187,7.7118,7.5003,7.678,90602,0
2010-12-17,7.7034,7.7118,7.5509,7.5934,109708,0
2010-12-20,7.5764,7.6612,7.4662,7.5764,36597,0
2010-12-21,7.6358,7.6443,7.4581,7.5003,55333,0
2010-12-22,7.4837,7.6527,7.3309,7.5848,64648,0
2010-12-23,7.5595,7.6527,7.4917,7.5595,66252,0
2010-12-27,7.5681,7.6612,7.4581,7.5257,35087,0
2010-12-28,7.5173,7.5681,7.3142,7.3392,66659,0
2010-12-29,7.376,7.4185,7.129,7.2056,51981,0
2010-12-30,7.1204,7.3078,7.1204,7.2311,51966,0
2010-12-31,7.1663,7.2355,7.1229,7.1577,57797,0
2011-01-03,7.2122,7.3564,7.1362,7.2801,49047,0
2011-01-04,7.3226,7.3988,6.8826,6.9501,99603,0
2011-01-05,6.9585,7.1446,6.8652,7.0857,72017,0
2011-01-06,7.0604,7.0604,6.899,6.9923,62725,0
2011-01-07,7.0178,7.0347,6.6623,6.7637,77626,0
2011-01-10,6.7044,6.9668,6.637,6.8739,135587,0
2011-01-11,6.9585,7.1024,6.9331,7.0515,64856,0
2011-01-12,7.1362,7.2549,6.9331,6.9755,60911,0
2011-01-13,6.9246,7.0432,6.899,6.9585,63387,0
2011-01-14,6.9755,7.077,6.8907,6.9923,56808,0
2011-01-18,6.9501,7.0263,6.8739,7.0092,33199,0
2011-01-19,6.9585,7.0604,6.4847,6.5351,133568,0
2011-01-20,5.9933,6.5691,5.9933,6.239,94668,0
2011-01-21,5.9766,6.3405,5.9766,6.0779,143683,0
2011-01-24,6.095,6.2558,6.0779,6.0866,156136,0
2011-01-25,6.0526,6.3236,6.0446,6.2135,236722,0
2011-01-26,6.2135,6.5351,6.1545,6.5012,232137,0
2011-01-27,6.1545,6.6284,6.1545,6.5773,152521,0
2011-01-28,6.5438,6.5948,6.2221,6.476,177432,0
2011-01-31,6.4999,6.5954,6.2576,6.3009,149740,0
2011-02-01,6.3236,6.645,6.2644,6.6284,91893,0
2011-02-02,6.5948,6.7555,6.4505,6.5183,108500,0
2011-02-03,6.4847,6.5183,6.315,6.4338,105203,0
2011-02-04,6.3576,6.4165,6.273,6.4083,58531,0
2011-02-07,6.3912,7.0604,6.3912,6.9164,150161,0
2011-02-08,6.9246,6.9585,6.7384,6.9585,99313,0
2011-02-09,6.9501,7.0604,6.8652,7.0604,90153,0
2011-02-10,7.0178,7.1194,7.0092,7.1194,55318,0
2011-02-11,7.111,7.3226,7.0432,7.3226,52063,0
2011-02-14,7.3392,7.4411,7.1279,7.1955,43195,0
2011-02-15,7.1362,7.1704,6.857,6.9077,97648,0
2011-02-16,6.8907,7.0178,6.857,6.9415,44904,0
2011-02-18,6.7555,6.9331,6.6707,6.7384,34523,0
2011-02-22,6.6623,6.7807,6.3912,6.476,117831,0
2011-02-23,6.4674,6.5183,6.3068,6.3912,57281,0
2011-02-24,6.3828,6.4847,6.2644,6.3658,54754,0
2011-02-25,6.2814,6.7044,6.2814,6.6962,61732,0
2011-02-28,6.7542,6.7713,6.4308,6.55,62346,0
2011-03-01,6.5351,6.6538,6.2558,6.3236,66998,0
2011-03-02,6.3236,6.4505,6.2644,6.2896,50048,0
2011-03-03,6.4083,6.6284,6.2814,6.5183,109794,0
2011-03-04,6.5183,6.5691,6.3576,6.3998,43616,0
2011-03-07,6.3492,6.4338,6.1628,6.239,52632,0
2011-03-08,6.2644,6.5269,6.1882,6.3745,67206,0
2011-03-09,6.4083,6.4338,6.3492,6.3998,35337,0
2011-03-10,6.3658,6.3658,6.1457,6.2221,85875,0
2011-03-11,6.1968,6.2896,6.1797,6.1882,58236,0
2011-03-14,6.1457,6.2558,6.0612,6.2052,58403,0
2011-03-15,6.0272,6.2221,5.9682,6.1204,54385,0
2011-03-16,6.1036,6.1374,5.841,5.8663,137585,0
2011-03-17,5.9283,6.0387,5.809,5.9283,75054,0
2011-03-18,6.0102,6.0866,5.8752,6.0866,119141,0
2011-03-21,6.0102,6.476,5.9933,6.4589,93959,0
2011-03-22,6.4589,6.4589,6.315,6.3492,56552,0
2011-03-23,6.332,6.3828,6.2221,6.2896,37788,0
2011-03-24,6.3068,6.4165,6.2471,6.3912,36989,0
2011-03-25,6.315,6.4338,6.2471,6.2471,73205,0
2011-03-28,6.2221,6.2896,6.095,6.095,58387,0
2011-03-29,6.1121,6.2221,6.0866,6.1628,33222,0
2011-03-30,6.0866,6.2644,6.0866,6.1797,79837,0
2011-03-31,6.1884,6.197,6.1278,6.1278,114828,0
2011-04-01,6.1036,6.2052,6.0612,6.1291,93244,0
2011-04-04,6.1797,6.1797,6.1121,6.1545,36454,0
2011-04-05,6.1664,6.209,6.1322,6.1664,81707,0
2011-04-06,6.2135,6.2221,6.1291,6.1374,74737,0
2011-04-07,6.158,6.3199,6.0985,6.1409,119296,0
2011-04-08,6.1968,6.1968,6.095,6.1204,37220,0
2011-04-11,6.1457,6.1457,6.0102,6.0102,54296,0
2011-04-12,6.0133,6.1496,5.9283,5.9283,47003,0
2011-04-13,5.9766,6.0102,5.8835,5.9682,114557,0
2011-04-14,5.8835,5.9599,5.841,5.9341,38666,0
2011-04-15,5.9283,6.0217,5.8856,6.0133,64714,0
2011-04-18,5.9257,6.0446,5.9257,5.9933,79222,0
2011-04-19,6.0102,6.0102,5.9257,5.9426,20790,0
2011-04-20,6.073,6.073,5.945,6.0387,50903,0
2011-04-21,6.0814,6.1752,6.0473,6.158,32477,0
2011-04-25,6.1712,6.1712,6.0612,6.1121,27912,0
2011-04-26,6.1154,6.2858,6.0473,6.158,61291,0
2011-04-27,6.158,6.337,6.1409,6.2516,71872,0
2011-04-28,6.7713,6.9162,6.4134,6.9162,227781,0
2011-04-29,6.9154,7.0538,6.647,7.0192,149878,0
2011-05-02,7.0096,7.2991,6.9842,7.061,98229,0
2011-05-03,7.0523,7.1374,7.0013,7.0778,89268,0
2011-05-04,7.0778,7.0778,6.703,6.703,97994,0
2011-05-05,6.6862,7.1545,6.618,6.9415,93533,0
2011-05-06,7.0778,7.2311,6.8734,6.8822,55514,0
2011-05-09,6.8565,6.9245,6.8053,6.9075,39458,0
2011-05-10,6.933,7.2651,6.933,7.2651,51964,0
2011-05-11,7.214,7.214,6.8987,6.8987,76007,0
2011-05-12,6.848,7.0269,6.6946,6.9502,103601,0
2011-05-13,6.9415,6.967,6.8136,6.8734,68863,0
2011-05-16,6.8053,6.8053,6.6521,6.6521,75928,0
2011-05-17,6.6263,6.848,6.618,6.7625,57255,0
2011-05-18,6.7968,6.831,6.669,6.7713,24762,0
2011-05-19,6.6946,6.8394,6.6946,6.7287,55133,0
2011-05-20,6.669,6.7202,6.4818,6.5583,109599,0
2011-05-23,6.4134,6.4902,6.3453,6.3709,53169,0
2011-05-24,6.4134,6.4134,6.2175,6.2347,57276,0
2011-05-25,6.2004,6.3027,6.1835,6.26,44325,0
2011-05-26,6.26,6.5155,6.2175,6.422,149371,0
2011-05-27,6.4389,6.4986,6.354,6.4134,48658,0
2011-05-31,6.37,6.4999,6.3268,6.4048,61647,0
2011-06-01,6.3879,6.4474,6.1154,6.1238,59329,0
2011-06-02,6.1322,6.3199,6.1238,6.2004,47790,0
2011-06-03,6.0896,6.3027,6.0896,6.2175,156510,0
2011-06-06,6.209,6.2516,6.1752,6.1835,104894,0
2011-06-07,6.1921,6.26,6.1322,6.209,261698,0
2011-06-08,6.1921,6.3284,6.1921,6.2263,57402,0
2011-06-09,6.2263,6.3709,6.2175,6.3112,42284,0
2011-06-10,6.2431,6.4389,6.2347,6.354,70008,0
2011-06-13,6.4134,6.5073,6.3112,6.4731,49777,0
2011-06-14,6.5841,6.6946,6.5414,6.6607,66092,0
2011-06-15,6.55,6.618,6.4051,6.5583,105943,0
2011-06-16,6.5553,6.6756,6.5126,6.5982,50663,0
2011-06-17,6.6434,6.6434,6.567,6.6263,189708,0
2011-06-20,6.7372,6.7372,6.6009,6.6521,48239,0
2011-06-21,6.7287,6.9075,6.5751,6.8987,69553,0
2011-06-22,6.831,6.9162,6.6777,6.7287,36361,0
2011-06-23,6.6093,6.7625,6.55,6.7287,61338,0
2011-06-24,6.7457,6.9842,6.6009,6.933,485913,0
2011-06-27,6.9075,7.0864,6.7883,7.0437,86701,0
2011-06-28,7.061,7.0692,6.7713,6.848,58495,0
2011-06-29,6.8904,6.9075,6.7968,6.848,29447,0
2011-06-30,6.8201,6.9326,6.7422,6.7594,84164,0
2011-07-01,6.7796,7.0269,6.7625,6.9757,66376,0
2011-07-05,6.848,7.0352,6.8136,7.0269,101813,0
2011-07-06,6.9844,7.0099,6.7442,6.7954,55203,0
2011-07-07,6.703,6.848,6.669,6.7713,65033,0
2011-07-08,6.6777,6.7542,6.6348,6.7372,33535,0
2011-07-11,6.6862,6.7372,6.5243,6.618,38450,0
2011-07-12,6.5924,6.7287,6.5414,6.567,45184,0
2011-07-13,6.55,6.9415,6.5328,6.9415,55290,0
2011-07-14,6.9502,7.1374,6.9502,7.0013,86551,0
2011-07-15,7.0269,7.0269,6.831,6.8648,62223,0
2011-07-18,6.848,6.9757,6.6607,6.7116,38927,0
2011-07-19,6.787,7.0356,6.6839,7.0356,39343,0
2011-07-20,7.0352,7.061,6.7968,6.8053,41018,0
2011-07-21,6.8734,7.0096,6.618,6.9245,103008,0
2011-07-22,6.933,7.0523,6.8822,6.9586,50722,0
2011-07-25,6.8734,7.061,6.703,7.0096,53457,0
2011-07-26,7.0356,7.2417,6.9072,7.0356,70908,0
2011-07-27,7.0096,7.0692,6.8394,6.8734,114435,0
2011-07-28,6.8983,7.2417,6.8642,7.1045,96089,0
2011-07-29,7.0021,7.2097,6.9933,7.0885,70561,0
2011-08-01,7.1545,7.5887,7.0269,7.3676,251569,0
2011-08-02,7.3446,7.4904,7.096,7.113,111325,0
2011-08-03,7.2651,7.3419,7.0352,7.2311,69383,0
2011-08-04,7.2591,7.2591,6.6667,6.6839,153152,0
2011-08-05,6.8815,7.1558,6.4179,6.8728,104474,0
2011-08-08,6.7542,6.933,5.9193,5.9193,141161,0
2011-08-09,6.0985,6.3794,5.7489,5.9793,335688,0
2011-08-10,5.7659,5.9283,5.647,5.7067,122137,0
2011-08-11,5.8429,6.0302,5.7151,5.9193,177479,0
2011-08-12,5.9546,6.1778,5.9546,5.9635,124589,0
2011-08-15,6.1496,6.3027,6.0558,6.1496,85507,0
2011-08-16,5.945,6.0814,5.9283,5.9707,262379,0
2011-08-17,6.0489,6.1348,5.9635,5.9716,110828,0
2011-08-18,5.7232,5.8174,5.5344,5.5773,356873,0
2011-08-19,5.294,5.7402,5.0539,5.6113,148432,0
2011-08-22,5.7917,5.7917,5.6029,5.6801,127280,0
2011-08-23,5.7232,6.0233,5.6029,6.0147,86284,0
2011-08-24,5.9635,6.1092,5.8431,6.0752,63779,0
2011-08-25,6.0662,6.1092,5.7745,5.8002,110465,0
2011-08-26,5.7575,6.0321,5.5773,6.0233,58244,0
2011-08-29,6.0233,6.2552,5.9376,6.2036,71913,0
2011-08-30,6.1606,6.2636,5.9635,6.2292,53829,0
2011-08-31,6.2403,6.3615,6.1539,6.3268,148105,0
2011-09-01,6.3321,6.4265,6.0233,6.0489,76553,0
2011-09-02,5.9717,6.1278,5.6344,5.6603,73030,0
2011-09-06,5.5084,5.6887,5.44,5.6631,76463,0
2011-09-07,5.7831,5.7917,5.6457,5.7575,73385,0
2011-09-08,5.6972,5.7485,5.526,5.5601,70756,0
2011-09-09,5.4913,5.6029,5.3798,5.5084,126907,0
2011-09-12,5.466,5.6201,5.4054,5.5944,79371,0
2011-09-13,5.6113,5.8861,5.5427,5.8346,52938,0
2011-09-14,5.9033,6.152,5.7658,6.0062,74960,0
2011-09-15,6.0919,6.0919,5.7831,5.9118,67800,0
2011-09-16,5.9635,5.9807,5.7485,5.9291,153109,0
2011-09-19,5.7831,5.9635,5.7831,5.8861,47901,0
2011-09-20,5.9546,5.9546,5.6457,5.6457,68377,0
2011-09-21,5.6457,5.7402,5.3283,5.3369,49247,0
2011-09-22,5.1739,5.5944,5.1739,5.3713,105435,0
2011-09-23,5.3798,5.5773,5.3024,5.5427,65004,0
2011-09-26,5.6201,5.6201,5.277,5.3798,105752,0
2011-09-27,5.526,5.8346,5.3543,5.5344,82628,0
2011-09-28,5.5427,5.5514,5.277,5.277,54261,0
2011-09-29,5.4227,5.4829,5.1739,5.4485,61529,0
2011-09-30,5.3505,5.4553,5.2455,5.342,58601,0
2011-10-03,5.277,5.4054,5.0195,5.0884,90951,0
2011-10-04,5.0199,5.5478,5.0199,5.5393,149062,0
2011-10-05,5.5652,5.6949,5.3055,5.6517,47577,0
2011-10-06,5.5999,5.6603,5.4873,5.5999,65388,0
2011-10-07,5.5857,5.5857,5.2682,5.397,58549,0
2011-10-10,5.5084,5.7402,5.466,5.6631,76964,0
2011-10-11,5.5344,5.7062,5.4569,5.6801,63017,0
2011-10-12,5.6287,5.9118,5.6029,5.8091,58892,0
2011-10-13,5.7575,5.9118,5.6457,5.7575,46884,0
2011-10-14,5.8593,6.0239,5.7382,5.9635,38895,0
2011-10-17,5.8948,5.9033,5.6113,5.6543,50702,0
2011-10-18,5.6972,5.9461,5.6029,5.8518,67869,0
2011-10-19,5.8091,5.8431,5.5773,5.6374,48576,0
2011-10-20,5.6717,5.7575,5.44,5.6887,52027,0
2011-10-21,5.7988,5.8161,5.643,5.7817,57791,0
2011-10-24,5.7575,5.9635,5.7575,5.9376,86430,0
2011-10-25,5.7728,5.9374,5.5911,5.643,58661,0
2011-10-26,5.7745,5.9977,5.6029,5.9807,73441,0
2011-10-27,5.6949,6.0326,5.5132,6.0326,240165,0
2011-10-28,5.9198,5.9894,5.8508,5.8678,72402,0
2011-10-31,5.6821,5.9091,5.6387,5.7783,86730,0
2011-11-01,5.5045,5.6864,5.4352,5.4873,78436,0
2011-11-02,5.6085,5.6949,5.5045,5.6085,64871,0
2011-11-03,5.6949,6.0239,5.669,5.9635,83287,0
2011-11-04,5.8941,5.946,5.7728,5.8855,33940,0
2011-11-07,5.8335,5.8855,5.6085,5.7642,44504,0
2011-11-08,5.8678,6.0931,5.6864,6.076,70026,0
2011-11-09,5.7904,5.9808,5.6517,5.6776,89333,0
2011-11-10,5.7904,5.7904,5.4786,5.5478,48804,0
2011-11-11,5.6344,5.8247,5.6171,5.7817,53604,0
2011-11-14,5.7642,5.8335,5.6603,5.7728,72981,0
2011-11-15,5.8247,5.8593,5.643,5.7382,72478,0
2011-11-16,5.6344,5.7817,5.5652,5.6949,126656,0
2011-11-17,5.8335,5.8421,5.6776,5.7817,111315,0
2011-11-18,5.8247,5.8247,5.6344,5.6517,39216,0
2011-11-21,5.5393,5.8161,5.5393,5.643,61532,0
2011-11-22,5.6603,5.6776,5.5393,5.5393,43701,0
2011-11-23,5.5045,5.5218,5.1064,5.1844,83035,0
2011-11-25,5.1756,5.2189,4.9246,5.0027,33840,0
2011-11-28,5.2363,5.4701,5.2189,5.3747,129134,0
2011-11-29,5.3573,5.5218,5.2189,5.2711,64263,0
2011-11-30,5.4796,5.6648,5.4796,5.6206,142960,0
2011-12-01,5.5999,5.6603,5.3662,5.3747,73338,0
2011-12-02,5.4265,5.6255,5.1844,5.5827,304245,0
2011-12-05,5.6949,5.6949,5.4265,5.669,81111,0
2011-12-06,5.6909,5.6909,5.5253,5.63,62524,0
2011-12-07,5.5132,5.643,5.4441,5.5827,34852,0
2011-12-08,5.5478,5.5652,5.1064,5.2189,129768,0
2011-12-09,5.2363,5.4006,5.167,5.3402,98605,0
2011-12-12,5.2103,5.2621,4.7172,4.8556,214653,0
2011-12-13,4.9332,5.1844,4.8902,4.9246,73634,0
2011-12-14,4.9161,5.0458,4.8643,5.0027,86792,0
2011-12-15,5.0805,5.1325,4.9768,5.1151,46994,0
2011-12-16,5.1583,5.2795,5.0369,5.0632,176441,0
2011-12-19,5.1064,5.3143,5.0286,5.0369,65120,0
2011-12-20,5.1411,5.2795,5.1064,5.2711,103173,0
2011-12-21,5.2711,5.4441,5.1237,5.4096,88345,0
2011-12-22,5.4441,5.5045,5.3143,5.3402,51544,0
2011-12-23,5.3662,5.3919,5.2795,5.3402,30211,0
2011-12-27,5.2968,5.2968,5.1929,5.2363,109983,0
2011-12-28,5.2363,5.3143,5.0458,5.0805,38901,0
2011-12-29,5.1325,5.2536,5.0979,5.2103,68960,0
2011-12-30,5.1802,5.2681,5.136,5.1888,57176,0
2012-01-03,5.3143,5.4181,5.1929,5.2363,95252,0
2012-01-04,5.1237,5.2016,5.0632,5.1325,199506,0
2012-01-05,5.1495,5.3402,5.1064,5.2536,50897,0
2012-01-06,5.2621,5.4006,5.2277,5.3315,64967,0
2012-01-09,5.4096,5.5305,5.2883,5.3835,48829,0
2012-01-10,5.4786,5.5478,5.4181,5.496,61280,0
2012-01-11,5.4553,5.7348,5.3855,5.5951,99025,0
2012-01-12,5.7693,5.7693,5.5253,5.6821,47975,0
2012-01-13,5.6122,5.7084,5.5862,5.6649,56386,0
2012-01-17,5.7084,5.7693,5.63,5.6909,61677,0
2012-01-18,5.7382,5.929,5.5999,5.9027,60209,0
2012-01-19,5.946,5.946,5.6255,5.6776,59858,0
2012-01-20,5.6737,6.0139,5.6649,5.9617,56536,0
2012-01-23,5.9545,5.9894,5.8247,5.9027,28921,0
2012-01-24,5.8335,6.1278,5.7642,6.0413,47664,0
2012-01-25,6.1364,6.1364,5.9717,6.0845,189850,0
2012-01-26,5.5687,5.9354,5.5513,5.9003,223383,0
2012-01-27,5.8568,6.1014,5.8568,6.1014,40760,0
2012-01-30,5.9964,6.1014,5.9267,6.0226,35291,0
2012-01-31,6.0965,6.202,5.885,6.1581,124193,0
2012-02-01,6.1361,6.3544,6.0226,6.2584,110935,0
2012-02-02,6.2759,6.3804,6.1446,6.171,74861,0
2012-02-03,6.3194,6.4329,6.2584,6.337,96205,0
2012-02-06,6.2932,6.3804,6.2845,6.3194,94203,0
2012-02-07,6.2496,6.3633,6.1274,6.1622,69678,0
2012-02-08,6.1973,6.424,6.0924,6.4066,126754,0
2012-02-09,6.424,6.4855,6.2408,6.2759,95685,0
2012-02-10,6.1798,6.2669,6.0051,6.0051,44036,0
2012-02-13,6.0924,6.2408,5.9526,6.0051,150705,0
2012-02-14,5.9439,6.1186,5.9003,6.0573,61397,0
2012-02-15,6.1014,6.171,5.9091,6.0401,95045,0
2012-02-16,6.0139,6.3282,6.0139,6.3282,58326,0
2012-02-17,6.3716,6.4678,6.2669,6.2845,50988,0
2012-02-21,6.2669,6.4418,6.2669,6.4418,45838,0
2012-02-22,6.3716,6.4855,6.3282,6.3804,32401,0
2012-02-23,6.4154,6.4855,6.2146,6.4589,38067,0
2012-02-24,6.4418,6.4418,6.2146,6.2759,20204,0
2012-02-27,6.2059,6.3633,6.1622,6.3106,16997,0
2012-02-28,6.2932,6.3716,6.2059,6.2146,22634,0
2012-02-29,6.2374,6.3518,6.0348,6.0348,80837,0
2012-03-01,6.0754,6.3979,6.0754,6.1798,74308,0
2012-03-02,6.1186,6.3282,5.8654,6.0226,104715,0
2012-03-05,5.9791,6.2845,5.883,5.9354,136438,0
2012-03-06,5.8481,6.0139,5.6737,5.6821,111747,0
2012-03-07,5.7084,5.9267,5.7084,5.8918,59330,0
2012-03-08,5.9003,5.9705,5.7609,5.9439,57739,0
2012-03-09,5.9617,6.2759,5.8654,6.0051,40812,0
2012-03-12,6.0051,6.1798,5.9267,6.1446,86396,0
2012-03-13,6.1622,6.3804,6.1014,6.3544,57700,0
2012-03-14,6.2932,6.4502,6.1537,6.2146,54971,0
2012-03-15,6.1186,6.3194,6.1186,6.2321,68141,0
2012-03-16,6.2496,6.2932,6.1186,6.2932,111157,0
2012-03-19,6.2584,6.5465,6.1973,6.4589,56464,0
2012-03-20,6.3891,6.5115,6.2669,6.3021,38551,0
2012-03-21,6.2932,6.4418,6.2146,6.2845,46954,0
2012-03-22,6.0051,6.3716,6.0051,6.2321,50034,0
2012-03-23,6.2408,6.4329,6.1798,6.4154,32048,0
2012-03-26,6.494,6.7208,6.4154,6.6862,64422,0
2012-03-27,6.6948,6.6948,6.5377,6.5898,42568,0
2012-03-28,6.6249,6.6685,6.3979,6.4764,39564,0
2012-03-29,6.4066,6.5025,6.2059,6.4329,41367,0
2012-03-30,6.4927,6.5811,6.308,6.3959,51350,0
2012-04-02,6.3633,6.5638,6.3282,6.5202,57225,0
2012-04-03,6.5281,6.6689,6.2551,6.2551,47656,0
2012-04-04,6.1845,6.3518,6.1403,6.1493,66960,0
2012-04-05,6.1403,6.2901,6.0787,6.1845,27028,0
2012-04-09,6.0314,6.1622,5.8744,5.9267,93120,0
2012-04-10,5.9267,6.0226,5.7783,5.8394,104537,0
2012-04-11,5.918,6.0051,5.8394,5.918,49746,0
2012-04-12,5.9003,6.0662,5.8568,6.0139,34588,0
2012-04-13,5.9705,5.9879,5.8918,5.9791,71684,0
2012-04-16,5.9879,6.2759,5.9791,6.1798,24269,0
2012-04-17,6.2459,6.308,6.1758,6.1932,38317,0
2012-04-18,6.1361,6.2235,5.8918,5.9617,53237,0
2012-04-19,5.9791,6.0226,5.8568,5.8568,33535,0
2012-04-20,6.0083,6.1493,5.8409,5.8584,63972,0
2012-04-23,5.7872,5.7872,5.6211,5.7084,99855,0
2012-04-24,5.6996,5.9091,5.6909,5.8918,33715,0
2012-04-25,5.9791,6.3106,5.8041,6.1274,98803,0
2012-04-26,6.1014,6.2759,6.0401,6.1361,54424,0
2012-04-27,6.1403,6.2814,6.1225,6.2636,64617,0
2012-04-30,6.2285,6.2285,5.982,5.982,53749,0
2012-05-01,5.9727,6.1932,5.9025,5.92,45314,0
2012-05-02,5.885,5.92,5.7968,5.8231,56512,0
2012-05-03,5.8146,5.8409,5.6383,5.6737,108079,0
2012-05-04,5.6648,5.6648,5.4796,5.506,98246,0
2012-05-07,5.506,5.5854,5.4622,5.5327,100456,0
2012-05-08,5.4975,5.9905,5.4975,5.8497,74187,0
2012-05-09,5.7702,5.982,5.6999,5.8055,57003,0
2012-05-10,5.8497,6.1668,5.8497,5.9727,46007,0
2012-05-11,5.9025,6.0438,5.6999,5.7615,41305,0
2012-05-14,5.6999,5.8146,5.6117,5.6822,32123,0
2012-05-15,5.7088,5.9114,5.6648,5.8761,29630,0
2012-05-16,5.92,5.92,5.6117,5.6383,53496,0
2012-05-17,5.6648,5.8055,5.506,5.6999,36023,0
2012-05-18,5.6822,5.7968,5.5943,5.7088,40634,0
2012-05-21,5.7528,5.7528,5.5854,5.6737,25824,0
2012-05-22,5.691,5.691,5.4446,5.506,45774,0
2012-05-23,5.4355,5.5766,5.374,5.5413,79599,0
2012-05-24,5.5766,5.7968,5.4533,5.7882,45981,0
2012-05-25,5.8055,5.8146,5.6648,5.6999,34775,0
2012-05-29,5.7702,5.885,5.559,5.6558,57119,0
2012-05-30,5.5854,5.6383,5.4446,5.4709,38997,0
2012-05-31,5.4622,5.5238,5.3827,5.3915,86121,0
2012-06-01,5.2946,5.374,5.1184,5.1627,161024,0
2012-06-04,5.2153,5.3387,5.136,5.3387,93782,0
2012-06-05,5.286,5.5238,5.286,5.3915,46458,0
2012-06-06,5.4533,5.7264,5.4181,5.6383,47601,0
2012-06-07,5.7175,5.7175,5.5502,5.5766,37577,0
2012-06-08,5.5413,5.8146,5.5413,5.7175,36707,0
2012-06-11,5.8146,5.8146,5.4622,5.5327,60655,0
2012-06-12,5.5502,5.7968,5.5502,5.7528,36160,0
2012-06-13,5.7615,5.8409,5.6737,5.7175,38516,0
2012-06-14,5.7088,5.8409,5.6383,5.7615,34537,0
2012-06-15,5.7352,6.0348,5.7352,5.9114,98496,0
2012-06-18,5.8671,5.9727,5.6295,5.6383,41500,0
2012-06-19,5.6822,5.9905,5.6648,5.982,46447,0
2012-06-20,5.9727,6.0698,5.9378,6.0083,25127,0
2012-06-21,5.9727,5.9994,5.6737,5.7088,68803,0
2012-06-22,5.7792,5.9905,5.7264,5.9905,183975,0
2012-06-25,5.885,6.0257,5.8671,5.9645,38130,0
2012-06-26,5.9552,6.0172,5.8497,5.8671,17247,0
2012-06-27,5.8584,6.0611,5.7968,5.9552,22682,0
2012-06-28,5.885,6.4841,5.7968,6.1932,62431,0
2012-06-29,6.2814,6.2989,6.1316,6.2727,126687,0
2012-07-02,6.2727,6.2901,6.0787,6.2459,50930,0
2012-07-03,6.2901,6.5013,6.2551,6.5013,34266,0
2012-07-05,6.4575,6.4575,5.9552,6.0965,85136,0
2012-07-06,6.0172,6.0438,5.9378,5.9727,31957,0
2012-07-09,5.9645,6.0523,5.6558,6.0438,82386,0
2012-07-10,6.1051,6.1316,5.9905,6.0257,46489,0
2012-07-11,5.9905,6.0787,5.9466,6.0611,25494,0
2012-07-12,6.0257,6.2109,5.9025,6.1758,49014,0
2012-07-13,6.1845,6.2814,6.1225,6.2727,44962,0
2012-07-16,6.2285,6.2285,6.0348,6.1403,9306,0
2012-07-17,6.1758,6.3149,5.9291,6.0698,79916,0
2012-07-18,6.0438,6.2109,6.0438,6.2109,19982,0
2012-07-19,6.2109,6.2459,5.691,5.8584,65875,0
2012-07-20,5.8146,5.9291,5.7615,5.7702,36834,0
2012-07-23,5.6558,5.7439,5.6558,5.6558,24080,0
2012-07-24,5.7088,5.7088,5.4622,5.506,48739,0
2012-07-25,5.5766,5.6117,5.4883,5.5502,25797,0
2012-07-26,5.6737,5.8055,5.5854,5.7615,25319,0
2012-07-27,5.7792,6.0965,5.7439,5.9645,41402,0
2012-07-30,5.9552,6.0875,5.7264,5.7264,27254,0
2012-07-31,5.7264,5.8231,5.6471,5.6822,54848,0
2012-08-01,5.7264,5.982,5.691,5.8146,93236,0
2012-08-02,5.7615,5.9466,5.7088,5.885,40497,0
2012-08-03,5.9727,6.3608,5.9291,6.2109,39396,0
2012-08-06,6.202,6.4223,6.202,6.3342,32646,0
2012-08-07,6.3694,6.5369,6.0611,6.1493,83406,0
2012-08-08,6.0965,6.0965,5.7968,5.9645,32008,0
2012-08-09,5.9727,6.0875,5.7274,6.0438,76820,0
2012-08-10,6.0523,6.0523,5.8497,5.8497,43944,0
2012-08-13,5.8761,6.0611,5.8497,6.0438,28029,0
2012-08-14,6.0787,6.0787,5.7702,5.8671,23974,0
2012-08-15,5.8671,6.0787,5.7792,6.0787,24055,0
2012-08-16,6.0348,6.0348,5.7352,5.7968,113640,0
2012-08-17,5.7702,5.9727,5.7352,5.8671,207716,0
2012-08-20,5.8584,5.9291,5.7882,5.8761,31624,0
2012-08-21,5.885,5.9645,5.7882,5.8055,41657,0
2012-08-22,5.8055,5.8497,5.7528,5.7615,15420,0
2012-08-23,5.7615,5.8055,5.6648,5.6822,25049,0
2012-08-24,5.7001,5.7979,5.7001,5.7001,44118,0
2012-08-27,5.7623,5.77,5.691,5.7269,12125,0
2012-08-28,5.7356,5.9934,5.7356,5.9848,42075,0
2012-08-29,5.9848,6.2248,5.8689,6.1625,64303,0
2012-08-30,6.1269,6.1444,6.0025,6.0025,12702,0
2012-08-31,6.0025,6.0203,5.7623,5.7979,33669,0
2012-09-04,5.8244,5.9135,5.7001,5.8335,46608,0
2012-09-05,5.8689,6.0112,5.7623,5.9398,45068,0
2012-09-06,6.0025,6.0203,5.7179,5.7445,139945,0
2012-09-07,5.7269,5.7802,5.611,5.6289,67127,0
2012-09-10,5.6289,5.7,5.5401,5.5401,237610,0
2012-09-11,5.5667,5.7269,5.5043,5.6467,55591,0
2012-09-12,5.691,5.691,5.5578,5.611,28907,0
2012-09-13,5.5845,5.7445,5.5845,5.7091,88400,0
2012-09-14,5.7445,6.1358,5.6736,6.0911,122908,0
2012-09-17,6.0911,6.1445,6.0025,6.1358,40711,0
2012-09-18,6.1004,6.2158,6.038,6.1979,24378,0
2012-09-19,6.1979,6.207,6.0204,6.1269,36646,0
2012-09-20,6.1269,6.1714,6.038,6.038,18429,0
2012-09-21,6.1891,6.2424,6.0471,6.118,153634,0
2012-09-24,6.1092,6.1445,6.029,6.0647,49570,0
2012-09-25,6.1269,6.2514,6.0112,6.038,41628,0
2012-09-26,6.1004,6.1358,6.0112,6.0737,28610,0
2012-09-27,6.0911,6.2424,6.0911,6.1625,44639,0
2012-09-28,6.118,6.1848,5.9048,5.9934,25199,0
2012-10-01,6.0557,6.1979,5.9398,5.9668,36097,0
2012-10-02,6.0025,6.0025,5.7979,5.8777,31325,0
2012-10-03,5.9048,6.1714,5.8602,5.9934,33103,0
2012-10-04,6.038,6.038,5.8602,5.9668,35380,0
2012-10-05,5.9756,6.0737,5.8513,5.8777,25904,0
2012-10-08,5.8602,5.958,5.8156,5.8335,57624,0
2012-10-09,5.9048,6.1979,5.9048,6.1004,89166,0
2012-10-10,6.0911,6.4026,6.0911,6.1891,124776,0
2012-10-11,6.2691,6.278,6.2158,6.2514,38284,0
2012-10-12,6.2424,6.296,6.118,6.1269,35044,0
2012-10-15,6.1358,6.287,6.1004,6.2336,33397,0
2012-10-16,6.296,6.4026,6.2424,6.3403,38782,0
2012-10-17,6.3403,6.5626,6.3403,6.4737,42456,0
2012-10-18,6.4469,6.4737,6.1004,6.1269,55401,0
2012-10-19,6.0557,6.2424,6.0025,6.0737,71501,0
2012-10-22,6.038,6.2514,6.038,6.1269,47628,0
2012-10-23,6.0825,6.1269,5.9135,6.0112,25249,0
2012-10-24,6.029,6.3403,6.029,6.2336,35406,0
2012-10-25,6.278,6.3134,6.1092,6.1269,25871,0
2012-10-26,6.1445,6.1445,5.8689,5.8689,11191,0
2012-10-31,5.8689,6.2681,5.8689,6.029,185368,0
2012-11-01,6.0557,6.5003,6.0471,6.3583,153293,0
2012-11-02,6.4029,6.4658,6.2325,6.3851,79654,0
2012-11-05,6.3671,6.5913,6.3446,6.4568,54492,0
2012-11-06,6.4123,6.5644,6.3222,6.3583,116447,0
2012-11-07,6.2954,6.3671,5.9367,5.9639,51253,0
2012-11-08,5.9278,6.0576,5.8381,5.8648,69568,0
2012-11-09,5.9639,6.0084,5.6585,5.8469,143353,0
2012-11-12,5.8469,5.9186,5.7035,5.7481,41601,0
2012-11-13,5.7931,5.874,5.7214,5.7394,31623,0
2012-11-14,5.766,5.8021,5.6138,5.6319,54148,0
2012-11-15,5.6585,5.6585,5.5689,5.6319,53824,0
2012-11-16,5.6585,5.6585,5.4705,5.578,48955,0
2012-11-19,5.6049,5.8648,5.5601,5.7481,144977,0
2012-11-20,5.6496,5.7394,5.596,5.596,17451,0
2012-11-21,5.6319,5.7394,5.551,5.5601,26591,0
2012-11-23,5.5868,5.6319,5.5242,5.5601,115013,0
2012-11-26,5.5601,5.6675,5.551,5.5689,84723,0
2012-11-27,5.6227,5.8289,5.5689,5.7753,38213,0
2012-11-28,5.7574,5.9098,5.6407,5.8919,9644,0
2012-11-29,5.9723,6.1789,5.8111,6.143,31495,0
2012-11-30,6.1698,6.2325,6.0262,6.1159,33386,0
2012-12-03,6.0982,6.2683,5.9816,6.2145,54322,0
2012-12-04,6.2145,6.2594,6.1519,6.2507,26338,0
2012-12-05,6.2594,6.2954,6.143,6.1877,42856,0
2012-12-06,6.0891,6.1608,6.0352,6.0711,19960,0
2012-12-07,5.9903,6.0711,5.9545,6.0622,23713,0
2012-12-10,6.0801,6.2325,5.9553,6.1338,28253,0
2012-12-11,6.1967,6.2954,6.1159,6.2683,60655,0
2012-12-12,6.2594,6.2594,6.0711,6.0891,52044,0
2012-12-13,5.9545,6.1967,5.9545,6.1608,29421,0
2012-12-14,6.107,6.2056,6.0262,6.1967,54462,0
2012-12-17,6.2415,6.2415,5.9816,6.1877,48136,0
2012-12-18,6.2145,6.2773,6.053,6.0982,67723,0
2012-12-19,6.0801,6.1877,6.0622,6.1519,40682,0
2012-12-20,6.1338,6.1698,6.053,6.0891,59717,0
2012-12-21,6.0711,6.3132,6.0352,6.2683,208898,0
2012-12-24,6.3132,6.3132,6.2145,6.2415,12005,0
2012-12-26,6.2864,6.2864,6.053,6.2056,71752,0
2012-12-27,6.2237,6.2864,6.1698,6.2683,19500,0
2012-12-28,6.2507,6.2864,6.1698,6.1967,24502,0
2012-12-31,6.1519,6.2864,6.143,6.2864,36596,0
2013-01-02,6.3045,6.6989,6.2683,6.654,105826,0
2013-01-03,6.6898,6.9501,6.5014,6.7708,36033,0
2013-01-04,6.8068,6.9679,6.6362,6.8153,35443,0
2013-01-07,6.7257,6.8245,6.681,6.6989,14003,0
2013-01-08,6.672,6.7078,6.4838,6.681,15931,0
2013-01-09,6.7169,6.9501,6.6631,6.8962,28941,0
2013-01-10,6.9408,6.9408,6.681,6.7886,22430,0
2013-01-11,6.7977,6.887,6.6989,6.8693,6525,0
2013-01-14,6.8153,6.8693,6.5286,6.7257,61067,0
2013-01-15,6.6299,6.8693,6.6017,6.8153,20943,0
2013-01-16,6.5375,6.672,6.4838,6.5014,36722,0
2013-01-17,6.5466,6.681,6.5466,6.6362,26534,0
2013-01-18,6.6092,6.6271,6.3132,6.4029,34843,0
2013-01-22,6.4123,6.6989,6.3671,6.6898,53916,0
2013-01-23,6.7078,6.7615,6.5466,6.6362,85065,0
2013-01-24,6.6362,6.7169,6.2326,6.5106,99613,0
2013-01-25,6.3583,6.5826,6.143,6.1608,164085,0
2013-01-28,6.1877,6.5286,6.1338,6.4748,53728,0
2013-01-29,6.43,6.5554,6.403,6.4838,31075,0
2013-01-30,6.4568,6.5195,6.2773,6.3851,45787,0
2013-01-31,6.3851,6.4926,6.2145,6.4926,71509,0
2013-02-01,6.4749,6.6183,6.463,6.5644,35743,0
2013-02-04,6.5106,6.5106,6.2864,6.3401,55519,0
2013-02-05,6.3939,6.4838,6.376,6.4658,15689,0
2013-02-06,6.3583,6.5644,6.2683,6.5195,44384,0
2013-02-07,6.4926,6.5466,6.4123,6.5466,33122,0
2013-02-08,6.5466,6.6449,6.43,6.5554,26878,0
2013-02-11,6.5644,6.6092,6.3851,6.4748,28006,0
2013-02-12,6.4658,6.654,6.4568,6.5913,97455,0
2013-02-13,6.6229,6.672,6.5356,6.6449,7661,0
2013-02-14,6.6092,6.6092,6.4568,6.5554,18846,0
2013-02-15,6.5286,6.6092,6.5286,6.5554,25144,0
2013-02-19,6.5554,6.6362,6.4926,6.6092,20958,0
2013-02-20,6.672,6.681,6.3132,6.3222,89993,0
2013-02-21,6.3222,6.3671,6.1967,6.2325,40235,0
2013-02-22,6.2773,6.3222,6.1877,6.2594,44973,0
2013-02-25,6.2954,6.3132,6.2436,6.2864,32342,0
2013-02-26,6.3222,6.3492,6.2056,6.2237,23403,0
2013-02-27,6.2237,6.2415,6.1338,6.1608,33299,0
2013-02-28,6.1519,6.3132,6.1248,6.1789,49328,0
2013-03-01,6.0982,6.2864,6.0982,6.2507,26043,0
2013-03-04,6.1789,6.4029,6.1159,6.2683,57887,0
2013-03-05,6.2773,6.3132,6.107,6.2683,50260,0
2013-03-06,6.2683,6.3939,6.2415,6.3222,34315,0
2013-03-07,6.3045,6.3045,6.1877,6.2594,16535,0
2013-03-08,6.3401,6.3401,6.2237,6.2683,41027,0
2013-03-11,6.2683,6.5644,6.2594,6.4658,93250,0
2013-03-12,6.4387,6.6002,6.3583,6.3939,15632,0
2013-03-13,6.4123,6.5014,6.3851,6.4926,20408,0
2013-03-14,6.5375,6.6183,6.3401,6.5731,32850,0
2013-03-15,6.5466,6.6183,6.3583,6.5644,122799,0
2013-03-18,6.4838,6.6002,6.3583,6.4209,49012,0
2013-03-19,6.3851,6.4029,6.3222,6.3492,17492,0
2013-03-20,6.3222,6.5106,6.3222,6.4748,63697,0
2013-03-21,6.4209,6.43,6.3132,6.3401,22710,0
2013-03-22,6.3671,6.7257,6.3132,6.6002,108457,0
2013-03-25,6.5731,6.6271,6.4029,6.4926,26370,0
2013-03-26,6.5106,6.5644,6.2325,6.2773,53535,0
2013-03-27,6.376,6.376,6.2507,6.2773,46800,0
2013-03-28,6.2773,6.4748,6.248,6.2594,45632,0
2013-04-01,6.2325,6.3313,6.0891,6.1608,52963,0
2013-04-02,6.2145,6.3492,6.0982,6.1248,32831,0
2013-04-03,6.143,6.1967,6.0801,6.0801,31217,0
2013-04-04,6.0801,6.2237,6.0801,6.1519,42719,0
2013-04-05,6.143,6.2594,6.0801,6.2415,24562,0
2013-04-08,6.2145,6.2773,6.0801,6.2237,24775,0
2013-04-09,6.2145,6.3045,6.2056,6.2325,62076,0
2013-04-10,6.2325,6.4209,6.2325,6.3939,26062,0
2013-04-11,6.4123,6.5286,6.3132,6.3671,34473,0
2013-04-12,6.3583,6.4926,6.2507,6.2864,31959,0
2013-04-15,6.2683,6.3132,6.1338,6.143,111472,0
2013-04-16,6.1967,6.3671,6.1698,6.3045,27105,0
2013-04-17,6.2415,6.2773,6.1519,6.1877,84798,0
2013-04-18,6.2145,6.368,6.1248,6.1519,41844,0
2013-04-19,6.1338,6.2864,6.1338,6.2325,23079,0
2013-04-22,6.2056,6.3313,6.0891,6.2773,35725,0
2013-04-23,6.3401,6.4209,6.3045,6.4029,22948,0
2013-04-24,6.3939,6.4209,6.2683,6.3132,16754,0
2013-04-25,6.3401,6.4567,6.2774,6.376,26233,0
2013-04-26,6.376,6.4477,6.1967,6.1967,28761,0
2013-04-29,6.1159,6.4123,6.1159,6.3583,40706,0
2013-04-30,6.3583,6.4123,6.2864,6.3131,37160,0
2013-05-01,6.3045,6.3939,6.1159,6.1248,81426,0
2013-05-02,6.1519,6.3583,6.1519,6.3132,33977,0
2013-05-03,6.3586,6.5486,6.3586,6.5394,132878,0
2013-05-06,6.5211,6.6208,6.4488,6.5754,30028,0
2013-05-07,6.6028,6.6388,6.4444,6.6299,30590,0
2013-05-08,6.5938,6.9646,6.5938,6.9553,103899,0
2013-05-09,6.9284,6.9553,6.8107,6.8561,41512,0
2013-05-10,6.8832,7.0541,6.8561,7.0365,55433,0
2013-05-13,7.0365,7.4069,7.0365,7.2359,58169,0
2013-05-14,7.2359,7.5162,7.2359,7.4889,43208,0
2013-05-15,7.453,7.652,7.2811,7.453,80701,0
2013-05-16,7.3805,7.5706,7.2811,7.3263,40858,0
2013-05-17,7.3263,7.3443,7.101,7.2269,50176,0
2013-05-20,7.1727,7.2901,7.1002,7.2269,37499,0
2013-05-21,7.2448,7.3987,7.073,7.2359,17508,0
2013-05-22,7.2178,7.2178,7.073,7.1273,47738,0
2013-05-23,7.073,7.4347,6.9646,7.2722,108196,0
2013-05-24,7.254,7.444,7.2178,7.3718,17717,0
2013-05-28,7.462,7.5706,7.3718,7.462,30588,0
2013-05-29,7.3987,7.426,7.0911,7.2359,27224,0
2013-05-30,7.2448,7.3353,7.2178,7.3353,16249,0
2013-05-31,7.2806,7.5178,7.2167,7.3721,74974,0
2013-06-03,7.3718,7.5615,7.3084,7.3987,84672,0
2013-06-04,7.3896,7.3896,7.1185,7.1997,27170,0
2013-06-05,7.1727,7.2359,7.0095,7.1002,46567,0
2013-06-06,7.0821,7.2178,7.0187,7.1454,36134,0
2013-06-07,7.2087,7.3805,7.1273,7.3624,27204,0
2013-06-10,7.3718,7.4167,7.2448,7.3173,20776,0
2013-06-11,7.1727,7.3263,7.1363,7.2448,23649,0
2013-06-12,7.2811,7.2811,7.0642,7.1093,11112,0
2013-06-13,7.1002,7.2359,6.9825,7.1363,40496,0
2013-06-14,7.1185,7.1635,6.9916,7.0187,11674,0
2013-06-17,7.0911,7.2269,6.9475,7.0911,53733,0
2013-06-18,7.0365,7.1363,6.9465,7.0095,42516,0
2013-06-19,7.0095,7.1807,7.0095,7.0642,20914,0
2013-06-20,6.9646,7.0821,6.8832,6.9194,25853,0
2013-06-21,6.9194,6.9553,6.8832,6.9104,96159,0
2013-06-24,6.8378,6.8561,6.5847,6.7747,23217,0
2013-06-25,6.8198,6.9553,6.7835,6.9194,27427,0
2013-06-26,6.9553,7.0178,6.8649,6.8921,32535,0
2013-06-27,6.9194,7.4393,6.7747,7.2901,70123,0
2013-06-28,7.3014,7.4839,7.1468,7.3651,295407,0
2013-07-01,7.3718,7.3805,7.1635,7.2359,24586,0
2013-07-02,7.4079,7.4079,7.1002,7.1002,13830,0
2013-07-03,7.0821,7.1545,7.046,7.1092,10818,0
2013-07-05,7.2628,7.2628,7.0365,7.1363,30779,0
2013-07-08,7.1273,7.2811,7.0095,7.2178,15975,0
2013-07-09,7.2269,7.2269,7.0279,7.1363,20453,0
2013-07-10,7.1454,7.3173,7.1002,7.2811,41814,0
2013-07-11,7.3718,7.5706,7.2448,7.4889,40255,0
2013-07-12,7.462,7.5524,7.254,7.3896,20407,0
2013-07-15,7.3718,7.453,7.1273,7.2269,29661,0
2013-07-16,7.2087,7.5797,7.2087,7.4167,31938,0
2013-07-17,7.4709,7.5162,7.3084,7.4167,15739,0
2013-07-18,7.4167,7.5975,7.4167,7.5884,22866,0
2013-07-19,7.5706,7.5975,7.4801,7.5975,30494,0
2013-07-22,7.5432,7.6881,7.5342,7.6791,38021,0
2013-07-23,7.6881,7.6881,7.5254,7.5884,33041,0
2013-07-24,7.6428,7.824,7.5706,7.7062,38114,0
2013-07-25,7.6971,7.8692,7.6971,7.8598,38956,0
2013-07-26,7.7784,7.7784,7.4889,7.6248,26599,0
2013-07-29,7.5797,7.7784,7.4167,7.426,15982,0
2013-07-30,7.4889,7.5615,7.3717,7.4441,26938,0
2013-07-31,7.453,7.5074,7.3084,7.3805,28940,0
2013-08-01,7.3805,7.3977,6.9652,7.1635,67547,0
2013-08-02,7.0911,7.3535,7.0459,7.299,17426,0
2013-08-05,7.254,7.254,6.9121,6.9825,39772,0
2013-08-06,6.9194,7.0279,6.7204,6.9645,33089,0
2013-08-07,6.8469,7.1635,6.8289,7.1093,21213,0
2013-08-08,7.1815,7.2359,7.073,7.1093,12537,0
2013-08-09,7.073,7.0929,6.8197,6.9375,24668,0
2013-08-12,6.8649,7.0459,6.7022,7.0279,15494,0
2013-08-13,6.9826,7.046,6.9194,6.9917,7474,0
2013-08-14,6.9736,6.9825,6.8842,6.9375,32428,0
2013-08-15,6.8561,6.9011,6.7473,6.7564,21471,0
2013-08-16,6.7022,6.7564,6.5212,6.5212,19393,0
2013-08-19,6.5211,6.6752,6.4943,6.4943,18912,0
2013-08-20,6.6388,6.7204,6.5212,6.6753,22942,0
2013-08-21,6.6299,6.6388,6.5212,6.5575,25914,0
2013-08-22,6.6118,6.9553,6.5575,6.7384,21742,0
2013-08-23,6.7295,6.7295,6.4311,6.5124,41815,0
2013-08-26,6.5394,6.5485,6.3765,6.3765,94547,0
2013-08-27,6.3404,6.3765,6.2861,6.2861,59624,0
2013-08-28,6.3859,6.3859,6.277,6.2861,34298,0
2013-08-29,6.3045,6.4796,6.2678,6.3045,132433,0
2013-08-30,6.3181,6.3733,6.1069,6.1895,116499,0
2013-09-03,6.2497,6.4414,6.1859,6.3867,19526,0
2013-09-04,6.3956,6.4687,6.3318,6.423,17738,0
2013-09-05,6.3683,6.5872,6.2678,6.4503,12985,0
2013-09-06,6.496,6.5872,6.3591,6.4777,13936,0
2013-09-09,6.505,6.7424,6.4869,6.7058,13303,0
2013-09-10,6.7334,6.7786,6.6239,6.6968,18706,0
2013-09-11,6.6604,7.5726,6.6604,7.4539,165205,0
2013-09-12,7.3444,7.5635,7.2167,7.2897,25454,0
2013-09-13,7.3262,7.6912,7.3262,7.5635,39230,0
2013-09-16,7.6728,7.8008,7.6728,7.7188,38975,0
2013-09-17,7.6912,7.9011,7.6822,7.8644,42459,0
2013-09-18,7.8738,7.9648,7.6822,7.9557,35891,0
2013-09-19,8.0014,8.0455,7.8462,7.9923,28446,0
2013-09-20,7.9923,8.2112,7.7825,7.9468,116191,0
2013-09-23,7.9286,7.9286,7.2621,7.6181,184776,0
2013-09-24,7.6181,8.0377,7.5726,7.9101,83447,0
2013-09-25,7.8555,8.0105,7.7735,7.8827,49105,0
2013-09-26,7.8738,7.8738,7.5908,7.6822,17047,0
2013-09-27,7.6181,7.6638,7.3721,7.527,17210,0
2013-09-30,7.5947,7.7876,7.4752,7.7509,88856,0
2013-10-01,7.6181,7.7554,7.5819,7.6912,24222,0
2013-10-02,7.6545,7.7092,7.5819,7.6638,27918,0
2013-10-03,7.6455,7.7092,7.5908,7.6455,33436,0
2013-10-04,7.6181,7.6728,7.5726,7.6181,20756,0
2013-10-07,7.5726,7.7459,7.5726,7.6181,16589,0
2013-10-08,7.5819,7.8097,7.5726,7.7276,61706,0
2013-10-09,7.7368,7.9286,7.7276,7.9011,81983,0
2013-10-10,7.9375,8.3481,7.9192,8.3027,177562,0
2013-10-11,8.2568,8.3847,8.2112,8.3755,105331,0
2013-10-14,8.339,8.4574,8.2388,8.412,62806,0
2013-10-15,8.4302,8.4302,8.2934,8.2934,32771,0
2013-10-16,8.3662,8.4302,8.3027,8.3572,51952,0
2013-10-17,8.339,8.6855,8.2296,8.4211,112345,0
2013-10-18,8.4941,8.4941,8.3208,8.3481,100728,0
2013-10-21,8.3481,8.4302,8.2202,8.2841,56556,0
2013-10-22,8.3115,8.4028,8.2296,8.2934,36459,0
2013-10-23,8.2568,8.3755,8.12,8.1655,29704,0
2013-10-24,8.3298,8.4849,8.2112,8.3027,97149,0
2013-10-25,8.412,8.7587,8.3847,8.5489,92947,0
2013-10-28,8.5762,8.6037,8.3662,8.412,39131,0
2013-10-29,8.4393,8.6127,8.3572,8.5853,27729,0
2013-10-30,8.6127,8.6127,8.2478,8.2934,37377,0
2013-10-31,8.3937,8.6416,8.21,8.4578,48792,0
2013-11-01,8.3478,8.3569,7.9895,8.0079,90055,0
2013-11-04,8.0449,8.2283,7.8977,8.1639,47476,0
2013-11-05,8.155,8.2283,8.0723,8.1732,12850,0
2013-11-06,8.2468,8.4121,8.1227,8.3753,37885,0
2013-11-07,8.3937,8.4211,8.1639,8.1639,35372,0
2013-11-08,8.155,8.5774,8.155,8.3659,31578,0
2013-11-11,8.2926,8.3846,8.2926,8.302,68278,0
2013-11-12,8.3108,8.3385,7.8426,7.9711,62722,0
2013-11-13,7.8704,8.0815,7.7599,8.0815,21124,0
2013-11-14,8.0815,8.1182,7.7782,7.8608,48964,0
2013-11-15,7.8152,8.21,7.6406,8.0172,115318,0
2013-11-18,7.9344,8.0079,7.7782,7.8704,79056,0
2013-11-19,7.8977,7.9895,7.7509,7.7968,40398,0
2013-11-20,7.852,7.852,7.6406,7.6864,26349,0
2013-11-21,7.7509,7.8794,7.7324,7.852,37134,0
2013-11-22,7.8794,8.0723,7.8059,7.9619,30271,0
2013-11-25,7.9619,8.0723,7.8794,7.9528,19820,0
2013-11-26,7.9806,8.0903,7.9344,7.9895,29293,0
2013-11-27,8.0172,8.0537,7.9528,8.0172,31662,0
2013-11-29,8.0815,8.0815,7.9436,7.9806,36273,0
2013-12-02,8.0079,8.0079,7.4569,7.4752,59565,0
2013-12-03,7.4846,7.6682,7.3926,7.5853,65989,0
2013-12-04,7.5853,7.5853,7.3467,7.3467,55971,0
2013-12-05,7.2918,7.3467,7.2457,7.3467,41051,0
2013-12-06,7.4385,7.6313,7.3926,7.4752,36262,0
2013-12-09,7.4937,7.5211,7.2918,7.3926,49113,0
2013-12-10,7.4018,7.4475,7.1263,7.3835,64682,0
2013-12-11,7.4202,7.4202,7.1402,7.3192,56488,0
2013-12-12,7.3283,7.8426,7.2825,7.7324,95389,0
2013-12-13,7.7416,7.9436,7.6313,7.8704,60218,0
2013-12-16,7.907,8.1639,7.8333,8.1275,81779,0
2013-12-17,8.0999,8.3202,8.0172,8.0537,51833,0
2013-12-18,8.0903,8.1454,7.7782,8.0815,59440,0
2013-12-19,8.0999,8.1732,8.0079,8.0903,57057,0
2013-12-20,8.1364,8.3294,8.0449,8.2559,188274,0
2013-12-23,8.2743,8.4854,8.1732,8.2743,42358,0
2013-12-24,8.2283,8.3659,8.142,8.2651,18498,0
2013-12-26,8.2743,8.3753,8.0903,8.1639,31036,0
2013-12-27,8.2192,8.2559,8.1088,8.2192,44144,0
2013-12-30,8.2192,8.2192,7.852,8.0079,45793,0
2013-12-31,8.0449,8.0815,7.9344,7.9619,57388,0
2014-01-02,7.9711,7.9711,7.6864,7.7509,30977,0
2014-01-03,7.7509,7.852,7.7139,7.7876,28220,0
2014-01-06,7.8059,7.8608,7.7139,7.7968,63266,0
2014-01-07,7.8059,7.9802,7.7782,7.907,26086,0
2014-01-08,7.8794,7.9436,7.6864,7.8243,35283,0
2014-01-09,7.8794,7.9711,7.7416,7.852,50851,0
2014-01-10,7.8794,8.0631,7.7416,8.0263,171179,0
2014-01-13,7.9711,8.0815,7.8884,8.0537,70781,0
2014-01-14,8.0815,8.0815,7.9823,8.0723,17418,0
2014-01-15,8.0631,8.2468,8.0263,8.1824,57974,0
2014-01-16,8.0903,8.7977,8.0903,8.7791,125335,0
2014-01-17,8.7885,8.8164,8.6324,8.6874,48130,0
2014-01-21,8.8164,8.8804,8.7242,8.8439,113031,0
2014-01-22,8.8439,8.8617,8.715,8.8255,52357,0
2014-01-23,8.2832,8.559,8.1364,8.3294,223250,0
2014-01-24,8.1916,8.2926,7.9986,8.0723,150487,0
2014-01-27,8.0723,8.1732,7.6222,7.7139,85621,0
2014-01-28,7.7324,7.9895,7.6039,7.7509,82758,0
2014-01-29,7.769,7.9344,7.6682,7.7416,49981,0
2014-01-30,7.7968,8.3753,7.7566,8.1088,99514,0
2014-01-31,7.9424,8.0534,7.7208,7.8037,61430,0
2014-02-03,7.813,7.813,7.24,7.2584,198119,0
2014-02-04,7.2768,7.7393,7.101,7.5727,83018,0
2014-02-05,7.5727,7.5821,7.3047,7.323,38692,0
2014-02-06,7.3139,7.4618,7.0827,7.1104,62878,0
2014-02-07,7.101,7.2213,6.9717,7.1935,65290,0
2014-02-10,7.2119,7.3878,7.1565,7.3694,48858,0
2014-02-11,7.3599,7.5141,7.2584,7.4433,45681,0
2014-02-12,7.4803,7.6374,7.4433,7.5082,35986,0
2014-02-13,7.4433,7.7577,7.4433,7.6744,46178,0
2014-02-14,7.6467,7.6467,7.3878,7.4803,26047,0
2014-02-18,7.4618,7.6744,7.4433,7.6282,41340,0
2014-02-19,7.6282,7.7112,7.5357,7.5449,47415,0
2014-02-20,7.6282,7.8037,7.5821,7.7112,40659,0
2014-02-21,7.7393,7.7946,7.5265,7.5635,53268,0
2014-02-24,7.5449,7.776,7.5449,7.6557,95205,0
2014-02-25,7.6744,7.813,7.5542,7.7208,32814,0
2014-02-26,7.7577,7.9979,7.6837,7.813,35040,0
2014-02-27,7.7577,8.0166,7.7483,7.9424,31362,0
2014-02-28,7.9703,8.0534,7.6282,7.6651,103832,0
2014-03-03,7.6651,7.7112,7.3694,7.4988,37033,0
2014-03-04,7.6188,8.0902,7.6188,7.7483,96283,0
2014-03-05,7.7021,7.9424,7.5635,7.6651,26946,0
2014-03-06,7.6557,7.8591,7.6557,7.8408,19070,0
2014-03-07,8.0257,8.1088,7.5635,7.5821,88260,0
2014-03-10,7.5357,7.6003,7.2674,7.4988,83199,0
2014-03-11,7.2921,7.5357,7.2921,7.4248,42507,0
2014-03-12,7.3599,7.4803,7.3139,7.4708,23199,0
2014-03-13,7.5265,7.5265,7.397,7.4433,38900,0
2014-03-14,7.3878,7.5082,7.3694,7.4248,16915,0
2014-03-17,7.4618,8.0166,7.4618,7.9056,46195,0
2014-03-18,7.8778,8.0444,7.7112,7.7854,35898,0
2014-03-19,7.8037,7.8315,7.5912,7.7667,37168,0
2014-03-20,7.776,7.776,7.5542,7.6097,23288,0
2014-03-21,7.6003,7.6097,7.397,7.397,118079,0
2014-03-24,7.4525,7.5357,7.3047,7.5082,36390,0
2014-03-25,7.4893,7.6744,7.4893,7.6467,22151,0
2014-03-26,7.7298,7.7577,7.5449,7.5635,58942,0
2014-03-27,7.6003,7.6003,7.4893,7.5635,24897,0
2014-03-28,7.5449,7.7577,7.4708,7.5265,19308,0
2014-03-31,7.5542,7.8315,7.5542,7.5727,51038,0
2014-04-01,7.5821,7.6928,7.4988,7.6282,33953,0
2014-04-02,7.6744,8.0629,7.6374,7.9609,21053,0
2014-04-03,7.9979,7.9979,7.6744,7.813,26295,0
2014-04-04,7.9056,8.0257,7.5265,7.5449,32541,0
2014-04-07,7.5171,7.7577,7.3694,7.5357,47790,0
2014-04-08,7.5727,8.1183,7.5727,8.0534,59019,0
2014-04-09,8.0534,8.1183,7.9424,8.0444,32294,0
2014-04-10,8.0075,8.0349,7.4893,7.5171,39535,0
2014-04-11,7.4153,7.7667,7.3322,7.4063,61452,0
2014-04-14,7.4708,7.5821,7.3415,7.434,39451,0
2014-04-15,7.434,7.6557,7.1844,7.6097,49514,0
2014-04-16,7.6651,7.7021,7.4248,7.6003,16354,0
2014-04-17,7.6003,7.8315,7.5357,7.6282,28653,0
2014-04-21,7.6188,7.6282,7.4618,7.5635,28420,0
2014-04-22,7.5357,7.6651,7.4525,7.5821,21490,0
2014-04-23,7.5357,7.6651,7.397,7.5357,34354,0
2014-04-24,7.5542,7.7393,7.1935,7.3139,59447,0
2014-04-25,7.2119,7.3878,7.2119,7.2305,95894,0
2014-04-28,7.8037,7.8037,7.1752,7.2029,97101,0
2014-04-29,7.2674,7.4525,7.0827,7.1104,37109,0
2014-04-30,7.1104,7.2213,6.9348,7.0361,98390,0
2014-05-01,6.9438,7.1752,6.796,6.8883,121463,0
2014-05-02,6.9443,7.0284,6.6833,6.8047,61241,0
2014-05-05,6.7206,6.8698,6.6647,6.6741,93452,0
2014-05-06,6.6741,6.7673,6.6647,6.6741,127806,0
2014-05-07,6.6647,6.8419,6.6647,6.8137,69451,0
2014-05-08,6.8325,6.9165,6.7114,6.7114,34249,0
2014-05-09,6.7114,7.1029,6.7114,7.0563,53160,0
2014-05-12,7.1402,7.6435,7.1215,7.5316,42930,0
2014-05-13,7.541,7.541,7.1541,7.1866,79761,0
2014-05-14,7.1866,7.3359,6.9443,6.963,53396,0
2014-05-15,6.8977,7.047,6.7765,6.9256,53784,0
2014-05-16,6.8977,7.0003,6.865,6.991,46388,0
2014-05-19,6.991,7.1774,6.8607,7.0188,39592,0
2014-05-20,6.9722,7.0843,6.7114,6.7579,80101,0
2014-05-21,6.7765,6.9256,6.6182,6.8512,52949,0
2014-05-22,6.9722,7.2611,6.7394,7.0563,51560,0
2014-05-23,7.0373,7.2425,7.0284,7.1961,26000,0
2014-05-27,7.3546,7.5873,7.3081,7.5363,44955,0
2014-05-28,7.4944,7.5782,7.3733,7.4475,28113,0
2014-05-29,7.513,7.5689,7.4104,7.4475,23368,0
2014-05-30,7.4851,7.4851,7.3264,7.4012,28722,0
2014-06-02,7.4012,7.4012,7.1215,7.2333,40439,0
2014-06-03,7.224,7.2522,7.0003,7.1402,22312,0
2014-06-04,7.1402,7.3081,7.1215,7.2054,31830,0
2014-06-05,7.2054,7.4571,7.1961,7.4104,42583,0
2014-06-06,7.4012,7.6622,7.4012,7.6435,56242,0
2014-06-09,7.7742,7.7742,7.1774,7.5503,52424,0
2014-06-10,7.4944,7.5969,7.4293,7.5503,23494,0
2014-06-11,7.513,7.513,7.3172,7.4383,39989,0
2014-06-12,7.3825,7.5036,7.2984,7.4012,26596,0
2014-06-13,7.4571,7.5221,7.3359,7.4012,24654,0
2014-06-16,7.3546,7.3871,7.224,7.2892,55056,0
2014-06-17,7.2539,7.4197,7.2539,7.2984,40996,0
2014-06-18,7.2799,7.5503,7.2333,7.513,30734,0
2014-06-19,7.5689,7.5689,7.3637,7.513,12465,0
2014-06-20,7.5595,7.5595,7.2522,7.4383,92032,0
2014-06-23,7.3825,7.4197,7.2611,7.3825,27612,0
2014-06-24,7.3825,7.541,7.2611,7.2611,32083,0
2014-06-25,7.2522,7.3825,7.2333,7.3825,28392,0
2014-06-26,7.3637,7.3917,7.2522,7.2706,21884,0
2014-06-27,7.2146,7.4851,7.2054,7.4571,168037,0
2014-06-30,7.3733,7.513,7.3303,7.4383,31994,0
2014-07-01,7.4571,7.9136,7.3917,7.7926,59703,0
2014-07-02,7.746,7.8765,7.5036,7.7556,53534,0
2014-07-03,7.7556,7.8207,7.6809,7.7367,15478,0
2014-07-07,7.7367,7.7367,7.3733,7.3733,53027,0
2014-07-08,7.4104,7.4104,7.1866,7.3126,54497,0
2014-07-09,7.3172,7.4104,7.1402,7.1774,44323,0
2014-07-10,7.0373,7.0934,6.8512,6.9536,51121,0
2014-07-11,6.9072,7.0003,6.8512,6.9165,66121,0
2014-07-14,7.0188,7.0188,6.8298,6.9072,50594,0
2014-07-15,6.8791,6.9352,6.7403,6.786,107063,0
2014-07-16,6.8512,6.8607,6.6647,6.7673,96916,0
2014-07-17,6.7301,6.8698,6.6833,6.8607,54244,0
2014-07-18,6.8047,7.0563,6.8047,6.9443,39654,0
2014-07-21,6.9165,7.0188,6.8325,6.9256,22380,0
2014-07-22,6.991,7.0748,6.8698,6.9536,27751,0
2014-07-23,6.991,7.0003,6.9352,6.9443,25743,0
2014-07-24,6.9536,7.0188,6.8047,6.8325,34572,0
2014-07-25,6.7765,6.8512,6.7206,6.7206,25376,0
2014-07-28,6.7301,6.8232,6.6926,6.7765,51146,0
2014-07-29,6.786,6.8976,6.786,6.8137,17517,0
2014-07-30,6.8977,6.8977,6.7114,6.8325,15933,0
2014-07-31,6.7952,6.7952,6.6369,6.6554,46254,0
2014-08-01,6.6647,6.6926,6.5436,6.5714,44174,0
2014-08-04,6.6088,6.6833,6.4876,6.6182,44665,0
2014-08-05,6.5436,6.6369,6.497,6.6274,27498,0
2014-08-06,6.5528,6.6647,6.4876,6.5342,47758,0
2014-08-07,6.5249,6.552,6.3852,6.3943,44686,0
2014-08-08,6.3852,6.4596,6.3573,6.3758,39148,0
2014-08-11,6.3852,6.5623,6.3852,6.4783,25021,0
2014-08-12,6.4319,6.4876,6.3852,6.4038,15328,0
2014-08-13,6.4319,6.59,6.3943,6.5342,24051,0
2014-08-14,6.5063,6.5994,6.5063,6.5528,10739,0
2014-08-15,6.646,6.6926,6.4783,6.581,33927,0
2014-08-18,6.6741,6.8883,6.6088,6.8512,47869,0
2014-08-19,6.991,6.991,6.7206,6.7579,31821,0
2014-08-20,6.6926,6.7731,6.3664,6.4131,45970,0
2014-08-21,6.3943,6.5154,6.2546,6.2733,88705,0
2014-08-22,6.3852,6.3852,6.1986,6.3292,43312,0
2014-08-25,6.3664,6.5623,6.3515,6.4876,32004,0
2014-08-26,6.5342,6.5623,6.4319,6.4319,39413,0
2014-08-27,6.469,6.5623,6.3852,6.4503,43231,0
2014-08-28,6.3939,6.5256,6.3939,6.4597,24321,0
2014-08-29,6.4692,6.6477,6.441,6.6102,30422,0
2014-09-02,6.7325,7.1744,6.5725,6.7605,84349,0
2014-09-03,6.723,6.8169,6.4034,6.422,18576,0
2014-09-04,6.422,6.5801,6.3751,6.441,40601,0
2014-09-05,6.4692,6.4692,6.3564,6.4034,35921,0
2014-09-08,6.4786,6.5421,6.3564,6.441,44932,0
2014-09-09,6.441,6.5538,6.2905,6.3468,58934,0
2014-09-10,6.3186,6.4317,6.2622,6.3376,42967,0
2014-09-11,6.1871,6.4129,6.1871,6.3751,44946,0
2014-09-12,6.3564,6.3564,6.2717,6.2905,52497,0
2014-09-15,6.2717,6.3093,6.1026,6.1495,44634,0
2014-09-16,6.1211,6.3186,6.1119,6.1964,44526,0
2014-09-17,6.2248,6.2622,6.0648,6.1119,70852,0
2014-09-18,6.1307,6.1964,6.0366,6.0552,34697,0
2014-09-19,6.0271,6.0648,5.6981,6.0271,143114,0
2014-09-22,5.952,6.1777,5.8024,6.1211,54640,0
2014-09-23,6.0744,6.2151,5.8862,5.9051,49905,0
2014-09-24,5.8673,5.9332,5.7829,5.8296,42850,0
2014-09-25,5.7734,5.8393,5.6417,5.7922,669455,0
2014-09-26,5.7922,5.9238,5.7734,5.9144,21540,0
2014-09-29,5.8296,5.8956,5.8296,5.8486,28807,0
2014-09-30,5.8673,5.9708,5.67,5.7077,95952,0
2014-10-01,5.7077,5.7357,5.5948,5.6042,78660,0
2014-10-02,5.5948,5.6228,5.2751,5.5007,302344,0
2014-10-03,5.5665,5.8015,5.4537,5.7451,82750,0
2014-10-06,5.6981,5.7451,5.2938,5.6042,133095,0
2014-10-07,5.5665,5.67,5.4443,5.5665,56896,0
2014-10-08,5.5288,5.7357,5.2844,5.7169,77266,0
2014-10-09,5.7264,5.7264,5.3881,5.482,38382,0
2014-10-10,5.4254,5.6042,5.3455,5.557,46614,0
2014-10-13,5.5101,5.8862,5.5101,5.811,37095,0
2014-10-14,5.8862,6.3467,5.7829,6.1588,62898,0
2014-10-15,6.0552,6.5822,5.9051,6.5444,56809,0
2014-10-16,6.3186,6.4878,6.1682,6.2622,61692,0
2014-10-17,6.3751,6.3751,6.0744,6.0836,45070,0
2014-10-20,6.0836,6.1495,6.0462,6.1119,42136,0
2014-10-21,6.1119,6.2059,5.8608,6.0836,28214,0
2014-10-22,5.9616,6.0552,5.8486,5.8862,25831,0
2014-10-23,5.9144,6.0366,5.8337,5.952,37374,0
2014-10-24,5.9708,5.9708,5.8579,5.952,22507,0
2014-10-27,5.8862,6.0271,5.7547,6.0084,66334,0
2014-10-28,5.999,6.3468,5.9896,6.2999,63003,0
2014-10-29,6.3376,6.5161,6.1964,6.4786,30499,0
2014-10-30,6.4786,6.7888,6.3939,6.6761,56402,0
2014-10-31,6.7982,6.864,6.6573,6.7325,99570,0
2014-11-03,6.7605,6.7605,6.5632,6.6102,32145,0
2014-11-04,6.5632,6.7513,6.5632,6.7042,26765,0
2014-11-05,6.6665,6.8169,6.629,6.7702,22403,0
2014-11-06,6.7793,6.8359,6.6848,6.8169,31608,0
2014-11-07,6.8169,6.8169,6.3186,6.6573,41628,0
2014-11-10,6.3846,7.2403,6.3846,6.9958,282948,0
2014-11-11,6.9958,7.0991,6.723,6.7888,111781,0
2014-11-12,6.7325,6.9112,6.699,6.9112,59251,0
2014-11-13,6.9016,7.1554,6.6198,6.6573,75653,0
2014-11-14,6.6477,6.7418,6.5696,6.6477,64146,0
2014-11-17,6.6477,6.6477,6.3186,6.3376,57138,0
2014-11-18,6.3468,6.4505,6.281,6.4035,54349,0
2014-11-19,6.3564,6.3564,6.1305,6.1774,25328,0
2014-11-20,6.1305,6.4412,6.1305,6.413,33560,0
2014-11-21,6.4694,6.5636,6.3939,6.5071,34493,0
2014-11-24,6.5351,6.6482,6.4221,6.5826,74286,0
2014-11-25,6.5219,6.5917,6.426,6.5351,16618,0
2014-11-26,6.413,6.5071,6.3478,6.5071,25721,0
2014-11-28,6.5729,6.5729,6.3093,6.3468,20928,0
2014-12-01,6.3656,6.3656,6.2338,6.281,36421,0
2014-12-02,6.2432,6.4221,6.215,6.4221,32820,0
2014-12-03,6.488,6.8176,6.3847,6.5259,126247,0
2014-12-04,6.686,6.686,6.4524,6.5351,49468,0
2014-12-05,6.5259,6.6482,6.5071,6.6105,45014,0
2014-12-08,6.554,6.6105,6.2432,6.2621,58636,0
2014-12-09,6.1869,6.5071,6.074,6.4694,45219,0
2014-12-10,6.4221,6.4221,6.168,6.2057,24555,0
2014-12-11,6.2621,6.3656,6.1209,6.2529,61852,0
2014-12-12,6.1869,6.2057,6.0361,6.1209,24032,0
2014-12-15,6.1869,6.1963,5.8289,5.9137,38842,0
2014-12-16,5.9231,6.215,5.9231,6.0457,33060,0
2014-12-17,6.0361,6.2057,5.5747,6.1209,83705,0
2014-12-18,6.1963,6.2712,6.0361,6.1115,126836,0
2014-12-19,6.0926,6.281,6.0267,6.0267,236918,0
2014-12-22,6.074,6.1727,5.9985,6.1115,44315,0
2014-12-23,6.168,6.2432,5.8855,6.1774,40332,0
2014-12-24,6.215,6.2904,6.1115,6.2529,35791,0
2014-12-26,6.2998,6.2998,6.168,6.2904,26971,0
2014-12-29,6.2529,6.3968,6.1115,6.2621,30833,0
2014-12-30,6.2621,6.3074,6.1492,6.2338,39628,0
2014-12-31,6.215,6.5071,6.2058,6.3939,54037,0
2015-01-02,6.4599,6.488,6.168,6.168,60834,0
2015-01-05,6.168,6.1774,6.0361,6.0457,41363,0
2015-01-06,6.0833,6.1209,5.8103,5.8289,35942,0
2015-01-07,5.8289,5.8855,5.7159,5.8007,30215,0
2015-01-08,5.8573,5.9044,5.7631,5.8761,30172,0
2015-01-09,5.8761,6.0926,5.8386,5.9044,34677,0
2015-01-12,5.9326,5.9326,5.8103,5.8761,16752,0
2015-01-13,5.8855,6.074,5.7349,5.8573,26054,0
2015-01-14,5.8197,6.0175,5.7159,5.8478,31478,0
2015-01-15,5.8386,5.8386,5.4996,5.6124,35672,0
2015-01-16,5.5841,5.8949,5.5841,5.8666,31198,0
2015-01-20,6.3281,6.3281,5.8103,5.8197,71339,0
2015-01-21,5.782,5.9231,5.7631,5.8386,29495,0
2015-01-22,5.8666,6.1869,5.8386,6.168,39543,0
2015-01-23,6.1963,6.1963,6.0361,6.1209,33744,0
2015-01-26,6.1209,6.4505,6.1022,6.4035,44192,0
2015-01-27,6.3093,6.413,6.3093,6.3939,33032,0
2015-01-28,6.4412,6.4412,6.2338,6.3281,67368,0
2015-01-29,6.4976,7.0628,6.2858,7.0344,200778,0
2015-01-30,6.8931,6.9872,6.8086,6.912,113586,0
2015-02-02,6.9591,6.9968,6.8273,6.9401,70852,0
2015-02-03,6.9308,6.9872,6.8744,6.9872,72112,0
2015-02-04,6.9308,7.0063,6.8365,6.9684,125841,0
2015-02-05,6.9684,7.317,6.9214,7.3076,68062,0
2015-02-06,7.3263,7.4396,7.1753,7.2886,51276,0
2015-02-09,7.2226,7.383,7.1658,7.1753,73336,0
2015-02-10,7.2413,7.2413,7.0903,7.1187,36413,0
2015-02-11,7.1281,7.2129,7.0339,7.0903,61494,0
2015-02-12,7.081,7.2319,7.0392,7.2129,38235,0
2015-02-13,7.2509,7.6378,7.2226,7.6096,178384,0
2015-02-17,7.685,7.7228,7.5529,7.619,94740,0
2015-02-18,7.619,7.6378,7.4207,7.4964,55823,0
2015-02-19,7.5246,7.5991,7.4302,7.5246,33699,0
2015-02-20,7.5339,7.6,7.383,7.4867,40843,0
2015-02-23,7.4964,7.4964,7.3453,7.4586,47275,0
2015-02-24,7.5057,7.5814,7.3263,7.4019,33502,0
2015-02-25,7.4396,7.4396,7.2886,7.3737,182199,0
2015-02-26,7.4679,7.5332,7.3737,7.4207,21541,0
2015-02-27,7.364,7.5151,7.364,7.4302,31130,0
2015-03-02,7.4111,7.5529,7.383,7.4396,56561,0
2015-03-03,7.364,7.7323,7.3263,7.6756,107085,0
2015-03-04,7.5624,7.619,7.383,7.4019,22033,0
2015-03-05,7.4019,7.5246,7.2886,7.4396,26162,0
2015-03-06,7.3452,7.383,7.1281,7.1753,30188,0
2015-03-09,7.1471,7.4302,7.1471,7.364,39189,0
2015-03-10,7.3076,7.317,7.2226,7.2602,59101,0
2015-03-11,7.2319,7.3076,7.2319,7.2791,31988,0
2015-03-12,7.3924,7.4867,7.2226,7.3076,74144,0
2015-03-13,7.3263,7.3358,7.1753,7.2319,24998,0
2015-03-16,7.2509,7.317,7.2226,7.2696,40567,0
2015-03-17,7.2602,7.3737,7.2319,7.3547,29233,0
2015-03-18,7.317,7.5246,7.2791,7.5246,18006,0
2015-03-19,7.5339,7.6285,7.2886,7.3924,20230,0
2015-03-20,7.4019,7.6473,7.3737,7.5717,97657,0
2015-03-23,7.5339,7.6473,7.449,7.5717,32622,0
2015-03-24,7.5246,7.6567,7.4964,7.6567,40567,0
2015-03-25,7.6285,7.685,7.4207,7.4396,22667,0
2015-03-26,7.3924,7.4396,7.3263,7.3452,17158,0
2015-03-27,7.383,7.4964,7.3263,7.4774,24786,0
2015-03-30,7.4867,7.7889,7.4867,7.7889,49993,0
2015-03-31,7.7323,7.7605,7.5907,7.6946,37604,0
2015-04-01,7.6473,7.7512,7.5717,7.7323,22243,0
2015-04-02,7.704,7.7983,7.619,7.7416,17053,0
2015-04-06,7.6662,7.7512,7.6662,7.7133,23514,0
2015-04-07,7.6756,7.7605,7.6473,7.6567,18252,0
2015-04-08,7.6662,7.7416,7.6473,7.7416,30823,0
2015-04-09,7.7416,7.7889,7.6662,7.7605,16395,0
2015-04-10,7.7228,7.7889,7.6662,7.7701,20442,0
2015-04-13,7.7794,7.8172,7.7512,7.8079,57088,0
2015-04-14,7.8172,7.8267,7.7416,7.8172,15041,0
2015-04-15,7.7609,8.2326,7.7609,8.2138,68723,0
2015-04-16,8.0531,8.2138,7.9589,8.1949,31774,0
2015-04-17,8.0909,8.2138,8.0531,8.129,60586,0
2015-04-20,8.2138,8.2609,8.1573,8.2421,44259,0
2015-04-21,8.2421,8.2987,8.1665,8.2609,24362,0
2015-04-22,8.2138,8.2893,8.1761,8.2705,16849,0
2015-04-23,8.308,8.6104,8.2609,8.5631,130494,0
2015-04-24,8.5346,8.6104,8.4782,8.5346,43751,0
2015-04-27,8.5914,8.6575,8.4214,8.4971,78487,0
2015-04-28,8.5066,8.6527,8.5066,8.5821,26686,0
2015-04-29,8.4971,8.6386,8.3556,8.4214,31670,0
2015-04-30,8.3646,8.6386,8.3459,8.4592,93845,0
2015-05-01,8.5635,8.5825,8.3552,8.5257,59540,0
2015-05-04,8.5257,8.6297,8.3643,8.4403,73684,0
2015-05-05,8.5349,8.5825,8.3742,8.4876,75796,0
2015-05-06,8.5257,8.6207,8.5068,8.554,61284,0
2015-05-07,8.5257,8.6108,8.5208,8.5729,25282,0
2015-05-08,8.6013,8.6108,8.5068,8.554,50142,0
2015-05-11,8.5068,8.5635,8.4972,8.516,63233,0
2015-05-12,8.5353,8.6188,8.3742,8.4688,29428,0
2015-05-13,8.4688,8.5919,8.251,8.3931,68722,0
2015-05-14,8.4119,8.5349,8.3742,8.4403,46872,0
2015-05-15,8.4403,8.5436,8.3265,8.3742,75339,0
2015-05-18,8.3834,8.5445,8.3834,8.516,39522,0
2015-05-19,8.5257,8.5729,8.45,8.5257,77287,0
2015-05-20,8.5257,8.6582,8.5257,8.5919,24385,0
2015-05-21,8.5349,8.7909,8.5257,8.7624,42015,0
2015-05-22,8.8002,8.8477,8.6203,8.8097,49720,0
2015-05-26,8.7909,8.857,8.6108,8.7813,116995,0
2015-05-27,8.7624,8.8192,8.7151,8.7813,52151,0
2015-05-28,8.8002,8.9802,8.754,8.9802,86567,0
2015-05-29,8.9328,8.9802,8.8667,8.9708,94797,0
2015-06-01,8.9802,9.4421,8.9614,9.3023,195913,0
2015-06-02,9.2741,9.453,9.2741,9.4341,450882,0
2015-06-03,9.4155,9.701,9.3395,9.4729,241743,0
2015-06-04,9.3395,9.4917,9.2556,9.312,102396,0
2015-06-05,9.2829,9.4065,9.1882,9.3023,71679,0
2015-06-08,9.3219,9.3692,9.0086,9.0279,101553,0
2015-06-09,8.9993,9.1127,8.8855,8.9993,147594,0
2015-06-10,9.0562,9.1882,8.9993,9.0942,148857,0
2015-06-11,9.0751,9.1317,8.9225,9.0279,79454,0
2015-06-12,9.0279,9.502,9.0086,9.0942,96909,0
2015-06-15,9.1691,9.1691,8.9236,9.0562,111899,0
2015-06-16,9.0751,9.1691,9.0373,9.1223,65557,0
2015-06-17,8.9138,9.1127,8.9138,9.0751,92686,0
2015-06-18,9.0942,9.3023,9.0562,9.2271,72311,0
2015-06-19,9.1982,9.237,9.1127,9.1498,92266,0
2015-06-22,9.1405,9.3395,8.9328,9.1317,146734,0
2015-06-23,9.1127,9.1982,9.0279,9.0656,132944,0
2015-06-24,9.0181,9.0846,8.9993,9.0279,84557,0
2015-06-25,9.0279,9.0279,8.6866,8.876,112743,0
2015-06-26,8.8288,8.9236,8.6108,8.8002,258528,0
2015-06-29,8.6676,8.9328,8.516,8.8097,160352,0
2015-06-30,8.857,8.9236,8.8382,8.8477,155511,0
2015-07-01,8.8855,8.895,8.772,8.895,142935,0
2015-07-02,8.9045,8.9045,8.5635,8.6773,50355,0
2015-07-06,8.5825,8.7056,8.45,8.6676,100919,0
2015-07-07,8.6488,8.772,8.6203,8.6866,55213,0
2015-07-08,8.6392,8.9045,8.6392,8.6773,441471,0
2015-07-09,8.772,8.9045,8.6297,8.6297,202578,0
2015-07-10,8.7151,8.876,8.7151,8.7245,169854,0
2015-07-13,8.9328,9.312,8.8097,9.2927,139136,0
2015-07-14,9.312,9.3594,9.1595,9.3219,156618,0
2015-07-15,9.3879,9.701,9.3306,9.4629,180051,0
2015-07-16,9.558,9.558,9.312,9.3967,172808,0
2015-07-17,9.4253,9.521,9.3879,9.4629,353009,0
2015-07-20,9.578,9.928,9.54,9.804,228125,0
2015-07-21,9.891,9.901,9.786,9.841,137129,0
2015-07-22,9.851,9.928,9.832,9.881,177666,0
2015-07-23,9.928,9.928,9.767,9.841,151380,0
2015-07-24,9.795,9.822,9.595,9.595,128261,0
2015-07-27,9.4431,9.578,9.0373,9.3395,167635,0
2015-07-28,9.3496,9.549,9.1127,9.312,101235,0
2015-07-29,9.2741,9.3967,9.1498,9.1787,42436,0
2015-07-30,9.1127,9.3219,9.0279,9.2654,65449,0
2015-07-31,9.2078,9.4729,8.8002,9.4341,130056,0
2015-08-03,9.3023,9.4341,9.1028,9.2927,137466,0
2015-08-04,9.2654,9.4729,9.1595,9.2654,80229,0
2015-08-05,9.2927,9.54,9.1405,9.1595,114962,0
2015-08-06,9.2078,9.4729,9.1595,9.3879,101562,0
2015-08-07,9.3219,9.453,9.2271,9.2469,68829,0
2015-08-10,9.1982,9.4065,9.1982,9.2469,85401,0
2015-08-11,9.1982,9.2509,8.0567,8.2035,420397,0
2015-08-12,8.2035,8.6108,8.0708,8.554,131641,0
2015-08-13,8.6108,8.9045,8.2887,8.7813,235727,0
2015-08-14,8.7245,9.1127,8.4119,9.0279,160669,0
2015-08-17,8.9993,9.0846,8.5445,8.7624,64395,0
2015-08-18,8.696,8.696,8.5068,8.5729,57534,0
2015-08-19,8.4972,8.516,8.3265,8.3834,45603,0
2015-08-20,8.5825,8.9708,8.1846,8.4972,68829,0
2015-08-21,8.2792,8.6488,8.2792,8.6297,138290,0
2015-08-24,8.5257,8.753,8.3265,8.3742,143362,0
2015-08-25,8.4876,8.6866,8.2887,8.3265,154757,0
2015-08-26,8.5257,8.6676,8.3455,8.6676,120555,0
2015-08-27,8.7436,8.9433,8.6296,8.7057,156987,0
2015-08-28,8.6487,8.8674,8.4682,8.8293,102377,0
2015-08-31,8.8388,9.0289,8.8197,9.0192,192656,0
2015-09-01,8.8863,9.0665,8.7247,8.7533,122791,0
2015-09-02,8.8102,8.9624,8.7912,8.9527,123947,0
2015-09-03,9.0192,9.1243,8.8483,8.8863,132260,0
2015-09-04,8.8102,8.9718,8.6296,8.9052,30934,0
2015-09-08,9.0665,9.1337,8.9433,9.0761,94276,0
2015-09-09,9.1904,9.2001,8.8576,8.8958,40931,0
2015-09-10,8.8483,8.9624,8.7436,8.8863,33415,0
2015-09-11,8.8007,9.0004,8.7724,8.9527,47349,0
2015-09-14,8.8863,8.9718,8.5916,8.6676,74810,0
2015-09-15,8.7153,8.9337,8.6487,8.7153,57581,0
2015-09-16,8.7816,8.9433,8.7153,8.8863,54503,0
2015-09-17,8.8863,9.0289,8.8293,8.8958,48632,0
2015-09-18,8.7533,8.7912,8.2115,8.259,121843,0
2015-09-21,8.3634,8.6487,8.297,8.4682,69444,0
2015-09-22,8.4585,8.5916,8.4585,8.4871,66919,0
2015-09-23,8.4682,8.5726,8.3732,8.5062,68603,0
2015-09-24,8.4585,8.6439,8.4585,8.5155,76169,0
2015-09-25,8.5916,8.9718,8.297,8.3351,95538,0
2015-09-28,8.3255,8.4204,8.1355,8.1355,47781,0
2015-09-29,8.1735,8.3444,7.9358,7.9834,54818,0
2015-09-30,8.0404,8.1165,7.9168,8.0213,47769,0
2015-10-01,8.0404,8.0687,7.6792,7.7458,44612,0
2015-10-02,7.7268,7.8788,7.4988,7.8408,68077,0
2015-10-05,8.0024,8.3541,7.9739,8.1735,44870,0
2015-10-06,8.1926,8.1926,7.8123,7.8597,51662,0
2015-10-07,7.8694,8.3255,7.8694,8.1448,53977,0
2015-10-08,8.1448,8.5441,7.8883,8.5062,96907,0
2015-10-09,8.5344,8.7912,8.3541,8.7247,89857,0
2015-10-12,8.7057,8.7057,8.4016,8.6011,66131,0
2015-10-13,8.5822,8.8197,8.5726,8.7436,100905,0
2015-10-14,8.6201,8.7247,7.9643,7.9834,65973,0
2015-10-15,8.031,8.5155,7.9834,8.5062,114899,0
2015-10-16,8.4871,8.4871,8.0785,8.297,205807,0
2015-10-19,8.278,8.6487,8.0975,8.5441,51789,0
2015-10-20,8.5441,8.6961,8.278,8.6487,95012,0
2015-10-21,8.6487,8.8102,8.4111,8.4204,33458,0
2015-10-22,8.7533,10.207,8.7533,9.836,306502,0
2015-10-23,9.4858,9.78,9.3712,9.742,119423,0
2015-10-26,9.742,10.198,9.4947,9.808,189289,0
2015-10-27,9.808,10.179,9.533,9.713,104166,0
2015-10-28,9.705,10.531,9.589,10.455,257048,0
2015-10-29,10.455,10.559,9.72,10.264,174867,0
2015-10-30,10.292,10.425,10.073,10.245,152116,0
2015-11-02,10.292,10.588,10.292,10.425,171899,0
2015-11-03,10.475,10.949,10.302,10.625,149077,0
2015-11-04,10.625,11.247,10.416,11.038,287427,0
2015-11-05,11.074,11.266,10.521,10.932,294274,0
2015-11-06,10.902,10.912,10.579,10.788,78628,0
2015-11-09,10.902,11.409,10.836,11.074,213536,0
2015-11-10,11.019,11.16,10.818,11.064,152955,0
2015-11-11,11.046,11.056,10.569,10.731,83660,0
2015-11-12,10.606,10.75,10.34,10.455,174133,0
2015-11-13,10.369,11.238,9.2624,10.979,192060,0
2015-11-16,10.875,10.969,10.778,10.959,123393,0
2015-11-17,10.969,10.989,10.588,10.693,73699,0
2015-11-18,10.768,11.419,10.674,11.361,144777,0
2015-11-19,11.294,11.608,11.179,11.419,124125,0
2015-11-20,11.419,11.684,11.312,11.485,130835,0
2015-11-23,11.552,11.684,11.208,11.247,84288,0
2015-11-24,11.208,11.419,11.121,11.247,76739,0
2015-11-25,11.322,11.542,11.218,11.428,274042,0
2015-11-27,11.409,11.428,11.121,11.331,55249,0
2015-11-30,11.275,11.446,11.151,11.275,188601,0
2015-12-01,11.331,11.608,11.103,11.141,146007,0
2015-12-02,11.131,11.275,10.999,11.141,146652,0
2015-12-03,11.151,11.438,11.046,11.189,104156,0
2015-12-04,11.247,11.399,11.189,11.238,83552,0
2015-12-07,11.247,11.341,10.912,11.064,103054,0
2015-12-08,10.932,11.009,10.616,10.693,115970,0
2015-12-09,10.693,11.009,10.635,10.818,95610,0
2015-12-10,10.818,10.912,10.492,10.818,137964,0
2015-12-11,10.588,10.75,10.349,10.416,88693,0
2015-12-14,10.312,10.559,9.93,10.396,166252,0
2015-12-15,10.396,11.112,10.158,11.112,145197,0
2015-12-16,11.121,11.455,10.75,11.446,143415,0
2015-12-17,11.475,11.694,11.331,11.485,186083,0
2015-12-18,11.419,11.552,11.247,11.284,264605,0
2015-12-21,11.312,11.503,10.731,11.284,99697,0
2015-12-22,11.361,11.428,11.151,11.361,78777,0
2015-12-23,11.399,11.666,11.399,11.608,102739,0
2015-12-24,11.713,12.009,11.713,11.846,136998,0
2015-12-28,11.874,11.939,11.475,11.81,122383,0
2015-12-29,11.828,11.943,11.704,11.924,150962,0
2015-12-30,11.963,12.21,11.924,12.105,180839,0
2015-12-31,11.971,12.115,11.608,11.627,359611,0
2016-01-04,11.341,11.438,10.635,11.322,211254,0
2016-01-05,11.322,11.656,11.028,11.112,77579,0
2016-01-06,10.979,11.228,10.922,11.169,122355,0
2016-01-07,10.989,11.228,10.879,11.112,248401,0
2016-01-08,11.199,11.275,10.818,10.883,163406,0
2016-01-11,10.866,11.112,10.645,11.064,149476,0
2016-01-12,11.121,11.208,10.959,11.121,128078,0
2016-01-13,11.141,11.16,10.302,10.396,232095,0
2016-01-14,10.475,10.693,10.311,10.416,154109,0
2016-01-15,10.091,10.312,9.938,10.168,197591,0
2016-01-19,10.273,10.416,9.787,9.997,205268,0
2016-01-20,9.883,10.226,9.4907,10.016,192020,0
2016-01-21,10.11,10.235,9.778,9.883,223758,0
2016-01-22,10.082,10.425,9.911,10.359,293931,0
2016-01-25,10.283,10.445,10.082,10.273,141595,0
2016-01-26,10.283,10.455,10.14,10.216,69413,0
2016-01-27,10.197,10.292,9.977,10.026,58237,0
2016-01-28,10.349,10.655,9.987,10.082,268222,0
2016-01-29,10.187,11.038,10.187,11.009,221645,0
2016-02-01,10.883,11.009,9.988,10.759,168907,0
2016-02-02,10.606,10.788,10.197,10.226,88989,0
2016-02-03,10.359,10.359,9.539,9.614,125469,0
2016-02-04,9.604,10.329,9.568,9.874,130278,0
2016-02-05,9.816,10.247,9.4411,9.874,409941,0
2016-02-08,9.682,9.835,9.588,9.74,240538,0
2016-02-09,9.633,9.922,9.619,9.73,272441,0
2016-02-10,9.854,9.932,9.682,9.778,130741,0
2016-02-11,9.825,10.469,9.662,10.084,303832,0
2016-02-12,10.219,10.611,10.047,10.584,284943,0
2016-02-16,10.727,10.727,10.067,10.113,176367,0
2016-02-17,10.209,10.929,10.043,10.899,246145,0
2016-02-18,10.909,11.101,10.113,10.823,195627,0
2016-02-19,10.755,11.021,10.057,10.794,116116,0
2016-02-22,10.862,10.986,10.074,10.823,141825,0
2016-02-23,10.737,10.764,10.123,10.363,122692,0
2016-02-24,10.238,10.405,10.018,10.343,105652,0
2016-02-25,10.373,10.373,9.932,10.067,198333,0
2016-02-26,10.143,10.41,9.935,10.238,98444,0
2016-02-29,10.238,10.511,9.964,10.353,143202,0
2016-03-01,10.4,10.584,10.363,10.546,212125,0
2016-03-02,10.574,10.574,10.209,10.353,185084,0
2016-03-03,10.326,10.67,10.316,10.526,139972,0
2016-03-04,10.507,10.709,10.358,10.536,96014,0
2016-03-07,10.469,10.717,10.291,10.601,76591,0
2016-03-08,10.391,10.842,10.391,10.804,117634,0
2016-03-09,10.823,10.976,10.353,10.564,141275,0
2016-03-10,10.63,10.69,10.343,10.373,87689,0
2016-03-11,10.516,10.522,10.219,10.4,233738,0
2016-03-14,10.316,10.449,10.219,10.267,112038,0
2016-03-15,10.143,10.171,9.894,9.96,92603,0
2016-03-16,10.028,10.123,9.844,10.103,85514,0
2016-03-17,10.113,10.574,10.113,10.469,85566,0
2016-03-18,10.546,10.592,10.286,10.326,154211,0
2016-03-21,10.229,10.381,10.181,10.229,70960,0
2016-03-22,10.2,10.286,10.018,10.171,87908,0
2016-03-23,10.152,10.335,9.979,10.19,115132,0
2016-03-24,10.152,10.306,10.067,10.267,80671,0
2016-03-28,10.257,10.536,10.057,10.326,117412,0
2016-03-29,10.267,10.67,9.932,10.564,74093,0
2016-03-30,10.536,10.717,10.507,10.592,36011,0
2016-03-31,10.62,11.321,10.488,11.265,168287,0
2016-04-01,11.177,11.321,11.026,11.302,77617,0
2016-04-04,11.283,11.485,11.101,11.129,58103,0
2016-04-05,11.026,11.311,11.026,11.274,62119,0
2016-04-06,11.35,11.857,11.35,11.839,244895,0
2016-04-07,11.792,11.792,11.567,11.618,94795,0
2016-04-08,11.685,11.821,11.647,11.821,107720,0
2016-04-11,11.857,12.3,11.677,12.173,198421,0
2016-04-12,12.213,12.79,12.193,12.433,248024,0
2016-04-13,12.597,12.76,12.433,12.519,200978,0
2016-04-14,12.558,12.825,12.5,12.702,108934,0
2016-04-15,12.625,12.692,12.433,12.577,132322,0
2016-04-18,12.548,12.76,12.49,12.71,79995,0
2016-04-19,12.77,12.893,12.606,12.702,81312,0
2016-04-20,12.77,12.78,12.529,12.577,69269,0
2016-04-21,12.433,12.463,11.026,11.992,530506,0
2016-04-22,11.848,12.108,11.647,11.992,126426,0
2016-04-25,11.935,11.973,11.677,11.753,121611,0
2016-04-26,11.821,12.228,11.723,12.173,89753,0
2016-04-27,12.173,12.463,12.031,12.453,183842,0
2016-04-28,12.51,12.568,12.222,12.261,118340,0
2016-04-29,12.289,12.346,11.99,12.172,99874,0
2016-05-02,12.163,12.251,11.707,12.242,84717,0
2016-05-03,12.077,12.212,11.933,12.029,99022,0
2016-05-04,12.029,12.251,11.689,12.222,136193,0
2016-05-05,12.222,12.448,12.023,12.097,82952,0
2016-05-06,12.029,12.269,12.029,12.251,80623,0
2016-05-09,12.202,12.279,12.048,12.192,32455,0
2016-05-10,12.269,12.395,12.126,12.182,127133,0
2016-05-11,12.202,12.202,11.702,11.75,133001,0
2016-05-12,11.789,11.846,11.654,11.789,81344,0
2016-05-13,11.702,11.874,11.509,11.624,81037,0
2016-05-16,11.615,11.808,11.582,11.674,100956,0
2016-05-17,11.615,11.664,11.134,11.231,88955,0
2016-05-18,11.201,11.365,11.029,11.086,76658,0
2016-05-19,11,11.134,10.711,10.817,67799,0
2016-05-20,10.893,11.124,10.767,11,99636,0
2016-05-23,11.039,11.201,10.875,10.875,46861,0
2016-05-24,10.96,11.106,10.566,10.566,187222,0
2016-05-25,10.586,11.336,10.028,11.26,141111,0
2016-05-26,11.306,11.316,10.98,11,79519,0
2016-05-27,11.029,11.211,10.574,10.817,117091,0
2016-05-31,10.826,10.97,10.663,10.73,145282,0
2016-06-01,10.683,11.015,10.683,10.875,55076,0
2016-06-02,10.767,10.99,10.623,10.777,50843,0
2016-06-03,10.73,10.73,10.336,10.499,80150,0
2016-06-06,10.48,10.787,10.48,10.73,58666,0
2016-06-07,10.692,10.866,10.48,10.856,63157,0
2016-06-08,10.826,10.99,10.807,10.884,39160,0
2016-06-09,10.97,10.97,10.623,10.846,47289,0
2016-06-10,10.777,11.056,10.633,10.817,53060,0
2016-06-13,10.73,10.826,10.402,10.431,41381,0
2016-06-14,10.393,10.508,10.104,10.431,50761,0
2016-06-15,10.48,10.576,10.201,10.402,148892,0
2016-06-16,10.355,10.856,10.297,10.836,170974,0
2016-06-17,10.817,11,10.461,10.586,104064,0
2016-06-20,10.777,11.115,10.566,11.086,94682,0
2016-06-21,11.056,11.154,10.287,11.096,50527,0
2016-06-22,11.076,11.115,10.72,10.817,43605,0
2016-06-23,10.95,11.106,10.826,11.066,84275,0
2016-06-24,10.875,11.086,10.383,10.421,153471,0
2016-06-27,10.297,10.297,9.95,10.094,95999,0
2016-06-28,10.191,10.548,9.989,10.028,100025,0
2016-06-29,10.153,10.21,9.903,10.21,133660,0
2016-06-30,10.267,10.653,10.134,10.653,186853,0
2016-07-01,10.683,10.809,10.047,10.643,60995,0
2016-07-05,10.623,10.702,10.374,10.604,30560,0
2016-07-06,10.557,10.653,10.412,10.614,42106,0
2016-07-07,10.653,10.797,10.561,10.683,49080,0
2016-07-08,10.817,11.066,10.451,11.056,69487,0
2016-07-11,11.086,11.163,10.94,11.02,89173,0
2016-07-12,11.056,11.192,10.74,10.98,149203,0
2016-07-13,11,11.201,10.758,10.932,74618,0
2016-07-14,11.02,11.096,10.73,11.066,128033,0
2016-07-15,11.115,11.115,10.875,10.96,139187,0
2016-07-18,10.95,11.106,10.846,11.086,45887,0
2016-07-19,11.039,11.172,10.99,11.029,35814,0
2016-07-20,11.056,11.115,10.787,11.047,29139,0
2016-07-21,11.056,11.158,10.94,10.99,29817,0
2016-07-22,10.99,10.99,10.767,10.893,139928,0
2016-07-25,10.893,11.066,10.893,10.95,46526,0
2016-07-26,10.95,11.134,10.826,10.856,37839,0
2016-07-27,10.903,11.02,10.355,10.663,51664,0
2016-07-28,10.576,10.72,10.383,10.633,23869,0
2016-07-29,10.643,10.923,10.461,10.548,35210,0
2016-08-01,10.604,10.836,10.421,10.586,62530,0
2016-08-02,10.614,10.787,10.489,10.557,64808,0
2016-08-03,10.566,10.653,10.508,10.548,54901,0
2016-08-04,10.576,10.586,10.451,10.548,142929,0
2016-08-05,10.604,10.673,10.48,10.528,81693,0
2016-08-08,10.884,10.884,10.518,10.683,37575,0
2016-08-09,10.683,10.817,10.653,10.663,34699,0
2016-08-10,10.673,10.683,10.489,10.663,38362,0
2016-08-11,10.683,10.692,10.441,10.614,31140,0
2016-08-12,10.595,10.623,10.528,10.566,28661,0
2016-08-15,10.604,10.623,10.431,10.557,45056,0
2016-08-16,10.518,10.683,10.431,10.623,34058,0
2016-08-17,10.623,10.623,10.489,10.557,32558,0
2016-08-18,10.403,10.489,9.692,9.922,89847,0
2016-08-19,9.922,9.922,9.3642,9.4302,214374,0
2016-08-22,9.4302,9.527,9.171,9.229,213095,0
2016-08-23,9.2195,9.449,9.2195,9.4027,39515,0
2016-08-24,9.459,9.459,9.2664,9.3443,124001,0
2016-08-25,9.4401,10.012,9.315,9.703,302347,0
2016-08-26,9.77,9.933,9.548,9.712,72370,0
2016-08-29,9.76,9.789,9.4987,9.577,49663,0
2016-08-30,9.595,9.933,9.567,9.925,67713,0
2016-08-31,9.972,10.022,9.663,9.798,136936,0
2016-09-01,9.818,9.847,9.595,9.808,61120,0
2016-09-02,9.857,9.887,9.731,9.847,33415,0
2016-09-06,9.897,9.915,9.75,9.837,54900,0
2016-09-07,9.877,9.992,9.789,9.847,61233,0
2016-09-08,10.939,10.939,10.07,10.225,133510,0
2016-09-09,10.088,10.156,9.4699,9.4987,69263,0
2016-09-12,9.509,9.548,9.2858,9.548,41837,0
2016-09-13,9.3928,9.567,9.1894,9.1894,76437,0
2016-09-14,9.1798,9.384,9.1025,9.3346,151613,0
2016-09-15,9.3544,9.509,9.3544,9.45,30051,0
2016-09-16,9.4897,9.587,9.3247,9.3544,98688,0
2016-09-19,9.4401,9.614,9.4213,9.528,38160,0
2016-09-20,9.624,9.624,9.3741,9.4027,71178,0
2016-09-21,9.4401,9.4401,9.2281,9.3741,36085,0
2016-09-22,9.4599,9.76,9.3928,9.75,48644,0
2016-09-23,10.051,10.166,9.762,10.108,93530,0
2016-09-26,10.282,10.989,10.282,10.68,234872,0
2016-09-27,10.699,10.699,10.36,10.495,120193,0
2016-09-28,10.398,10.737,10.263,10.717,186845,0
2016-09-29,10.834,11.084,10.785,10.834,444804,0
2016-09-30,10.844,11.172,10.775,10.864,105631,0
2016-10-03,10.864,10.864,10.524,10.544,80184,0
2016-10-04,10.544,10.544,9.673,10.196,167355,0
2016-10-05,10.166,10.524,10.032,10.196,219058,0
2016-10-06,10.215,10.282,10.138,10.244,40597,0
2016-10-07,10.253,10.253,10.051,10.088,20283,0
2016-10-10,10.078,10.437,10.078,10.37,49381,0
2016-10-11,10.37,10.37,10.126,10.166,36830,0
2016-10-12,10.206,10.292,10.051,10.225,22998,0
2016-10-13,10.156,10.225,9.982,10.176,71394,0
2016-10-14,10.196,10.302,10.042,10.263,26370,0
2016-10-17,10.196,10.379,10.098,10.341,82703,0
2016-10-18,10.398,10.447,10.186,10.302,14555,0
2016-10-19,10.322,10.427,10.186,10.36,53064,0
2016-10-20,10.331,10.331,10.128,10.186,35882,0
2016-10-21,10.088,10.418,10.088,10.398,37876,0
2016-10-24,10.505,10.64,9.837,10.447,57080,0
2016-10-25,10.408,10.408,10.234,10.253,55567,0
2016-10-26,10.196,10.253,9.693,10.061,41106,0
2016-10-27,10.061,10.061,8.4834,8.551,681256,0
2016-10-28,8.377,8.6285,8.3576,8.6186,251850,0
2016-10-31,8.551,8.551,8.2995,8.3189,283967,0
2016-11-01,8.2125,8.5026,8.0673,8.2318,304728,0
2016-11-02,8.2028,8.2028,7.903,8.0577,98488,0
2016-11-03,7.902,8.2231,7.902,8.2037,89809,0
2016-11-04,8.2523,8.2523,7.9507,8.009,78782,0
2016-11-07,8.0771,8.289,8.009,8.0286,89618,0
2016-11-08,8.0286,8.1162,7.9311,8.0382,47430,0
2016-11-09,7.9507,8.7292,7.9507,8.7,85192,0
2016-11-10,8.8168,9.1671,8.7973,9.1379,101252,0
2016-11-11,9.2255,9.614,9.1574,9.4788,123639,0
2016-11-14,9.547,9.771,9.3228,9.4689,97703,0
2016-11-15,9.518,9.518,9.1973,9.3722,89143,0
2016-11-16,9.3722,9.518,9.3326,9.4887,76091,0
2016-11-17,9.4977,9.681,9.2936,9.3423,57879,0
2016-11-18,9.3909,9.4927,9.2741,9.4391,66782,0
2016-11-21,9.4193,9.547,9.4105,9.518,62810,0
2016-11-22,9.576,9.751,9.4788,9.731,48858,0
2016-11-23,9.712,10.004,9.4292,9.888,53404,0
2016-11-25,9.888,9.888,9.586,9.703,29249,0
2016-11-28,9.654,9.819,9.576,9.654,45053,0
2016-11-29,9.712,9.917,9.313,9.382,97264,0
2016-11-30,9.459,9.654,9.3623,9.557,84393,0
2016-12-01,9.586,9.838,9.3179,9.731,133752,0
2016-12-02,9.703,9.799,8.8168,9.2353,145299,0
2016-12-05,9.313,9.644,9.313,9.527,75874,0
2016-12-06,9.566,9.634,9.2547,9.576,69532,0
2016-12-07,9.4977,9.731,9.4292,9.673,57990,0
2016-12-08,9.703,9.945,9.508,9.828,83846,0
2016-12-09,9.858,9.964,9.604,9.799,80967,0
2016-12-12,9.828,9.888,9.4977,9.809,53397,0
2016-12-13,9.838,10.034,9.741,9.78,65907,0
2016-12-14,9.4689,9.79,9.449,9.4689,73769,0
2016-12-15,9.449,9.878,9.4105,9.799,66183,0
2016-12-16,9.771,10.072,9.624,9.828,155575,0
2016-12-19,9.878,9.955,9.741,9.848,54472,0
2016-12-20,9.878,10.014,9.722,9.888,58766,0
2016-12-21,9.838,9.878,9.547,9.566,54718,0
2016-12-22,9.604,9.604,9.3524,9.4105,50355,0
2016-12-23,9.4689,9.4689,9.2839,9.4007,30362,0
2016-12-27,9.382,9.624,9.3524,9.3909,50933,0
2016-12-28,9.3453,9.459,9.2255,9.3524,42885,0
2016-12-29,9.4105,9.532,9.3524,9.4887,44227,0
2016-12-30,9.547,9.547,9.313,9.4788,61301,0
2017-01-03,9.518,9.629,9.3909,9.586,44623,0
2017-01-04,9.604,9.653,9.4056,9.595,62584,0
2017-01-05,9.547,9.595,9.2353,9.382,58296,0
2017-01-06,9.3623,9.4788,9.2449,9.2839,84264,0
2017-01-09,9.2158,9.2449,9.0114,9.0114,52732,0
2017-01-10,9.0211,9.3423,9.0114,9.3033,46351,0
2017-01-11,9.206,9.4391,9.206,9.2936,39021,0
2017-01-12,8.914,9.1671,8.914,8.9529,118214,0
2017-01-13,8.9725,9.1574,8.9529,9.0795,49755,0
2017-01-17,9.0698,9.1476,8.7584,8.8751,49696,0
2017-01-18,8.8363,8.8557,8.5249,8.593,65364,0
2017-01-19,8.5345,8.5442,8.0869,8.1843,95954,0
2017-01-20,8.194,8.554,8.1744,8.2523,252961,0
2017-01-23,8.2523,8.5044,8.194,8.3497,97322,0
2017-01-24,8.4276,8.7584,8.3982,8.6902,88189,0
2017-01-25,8.7973,8.9725,8.6611,8.9725,50417,0
2017-01-26,9.3524,9.838,9.3524,9.654,290621,0
2017-01-27,9.761,9.907,9.722,9.751,149634,0
2017-01-30,9.654,9.809,9.4887,9.586,82230,0
2017-01-31,9.4788,9.576,9.2255,9.2644,60931,0
2017-02-01,9.3623,9.4292,9.1379,9.1379,46056,0
2017-02-02,9.1575,9.3433,9.0401,9.3043,121740,0
2017-02-03,9.3534,9.774,9.3336,9.774,171859,0
2017-02-06,9.784,9.975,9.774,9.931,114400,0
2017-02-07,10.029,10.106,9.627,9.852,97867,0
2017-02-08,9.872,9.931,9.706,9.794,132597,0
2017-02-09,9.774,9.832,9.696,9.734,109415,0
2017-02-10,9.774,9.784,9.558,9.686,48801,0
2017-02-13,9.686,9.774,9.539,9.627,47659,0
2017-02-14,9.637,9.647,9.539,9.627,66930,0
2017-02-15,9.598,9.762,9.549,9.666,27732,0
2017-02-16,9.676,9.725,9.539,9.588,22181,0
2017-02-17,9.588,9.822,9.51,9.734,57531,0
2017-02-21,9.784,10.449,9.784,10.39,116958,0
2017-02-22,10.214,10.322,9.882,10.086,132071,0
2017-02-23,10.058,10.091,9.607,9.902,114438,0
2017-02-24,9.872,9.989,9.734,9.979,66512,0
2017-02-27,9.999,9.999,9.686,9.882,56502,0
2017-02-28,9.832,9.872,9.539,9.666,78995,0
2017-03-01,9.902,9.939,9.744,9.842,40907,0
2017-03-02,9.832,9.832,9.529,9.676,69376,0
2017-03-03,9.725,9.872,9.676,9.794,55800,0
2017-03-06,9.696,9.862,9.676,9.832,51121,0
2017-03-07,9.852,9.934,9.706,9.744,84257,0
2017-03-08,9.813,9.813,9.627,9.676,36310,0
2017-03-09,9.588,9.666,9.3918,9.4997,126334,0
2017-03-10,9.539,9.543,9.226,9.3918,52674,0
2017-03-13,9.4165,9.4165,9.2455,9.2748,29300,0
2017-03-14,9.2358,9.3336,9.0792,9.2553,36988,0
2017-03-15,9.2846,9.578,9.2846,9.4808,33659,0
2017-03-16,9.549,9.784,9.4213,9.578,44957,0
2017-03-17,9.529,9.647,9.4312,9.51,91708,0
2017-03-20,9.51,9.598,9.3397,9.4709,40763,0
2017-03-21,9.51,9.549,9.2651,9.4017,56043,0
2017-03-22,9.3731,9.548,9.2945,9.3534,52127,0
2017-03-23,9.3534,9.578,9.3287,9.4115,18576,0
2017-03-24,9.451,9.725,9.3918,9.4997,31772,0
2017-03-27,9.3633,9.666,9.256,9.588,38073,0
2017-03-28,9.4897,9.725,9.3731,9.598,30502,0
2017-03-29,9.539,9.657,9.451,9.4808,40745,0
2017-03-30,9.4709,9.784,9.4709,9.706,80917,0
2017-03-31,9.637,10.019,9.637,9.882,100699,0
2017-04-03,9.862,9.989,9.52,9.529,44429,0
2017-04-04,9.539,9.549,9.177,9.314,43045,0
2017-04-05,9.2204,9.451,9.0401,9.0498,65993,0
2017-04-06,9.0498,9.3238,9.0401,9.2651,44431,0
2017-04-07,9.1966,9.52,9.1966,9.3534,26347,0
2017-04-10,9.3043,9.578,9.2945,9.3918,37398,0
2017-04-11,9.3633,9.529,9.3287,9.4411,103758,0
2017-04-12,9.3633,9.3731,9.0498,9.0694,30432,0
2017-04-13,9.0107,9.2651,8.9227,8.9324,52801,0
2017-04-17,8.952,9.1085,8.9471,9.0792,40057,0
2017-04-18,9.0303,9.558,9.0303,9.2455,111696,0
2017-04-19,9.52,9.52,9.1182,9.3336,137404,0
2017-04-20,9.2455,9.2553,8.8053,9.0597,253385,0
2017-04-21,8.9813,9.2748,8.9422,9.089,497862,0
2017-04-24,9.2945,9.754,9.2798,9.734,103495,0
2017-04-25,9.774,9.784,9.51,9.52,57529,0
2017-04-26,9.51,9.647,9.3238,9.3534,99877,0
2017-04-27,9.2945,9.4411,9.0009,9.0988,230658,0
2017-04-28,9.0401,9.089,8.7073,8.8737,244388,0
2017-05-01,8.7661,8.7857,8.4727,8.6585,81682,0
2017-05-02,8.6389,8.8443,8.4727,8.7758,95172,0
2017-05-03,8.7758,8.7758,8.4727,8.6096,93949,0
2017-05-04,8.6588,8.8654,8.5407,8.8359,83120,0
2017-05-05,8.8359,8.9736,8.472,8.7277,120389,0
2017-05-08,8.7079,8.8064,8.649,8.7375,72579,0
2017-05-09,8.7179,8.8752,8.6588,8.767,71304,0
2017-05-10,8.9146,8.9343,8.6785,8.7572,53136,0
2017-05-11,8.6686,8.7179,8.5013,8.5997,55178,0
2017-05-12,8.521,8.6066,8.403,8.462,68244,0
2017-05-15,8.4521,8.8064,8.4423,8.7572,100391,0
2017-05-16,8.7572,8.8556,8.4817,8.5801,99904,0
2017-05-17,8.462,8.5308,8.2037,8.2455,64949,0
2017-05-18,8.1668,8.5407,8.1225,8.3537,77634,0
2017-05-19,8.3537,8.5604,8.3046,8.4324,71275,0
2017-05-22,8.4324,8.6194,8.3537,8.5604,60047,0
2017-05-23,8.5604,9.0523,8.5112,8.6391,163285,0
2017-05-24,8.6293,8.767,8.3046,8.4719,47416,0
2017-05-25,8.5407,8.6588,8.3636,8.5112,72532,0
2017-05-26,8.521,8.6588,8.275,8.5899,81839,0
2017-05-30,8.6686,8.895,8.5112,8.7572,103476,0
2017-05-31,8.7375,8.8162,8.3735,8.6883,119120,0
2017-06-01,8.6883,8.895,8.5801,8.8752,69858,0
2017-06-02,8.7965,9.0523,8.7965,8.8654,61407,0
2017-06-05,8.8162,8.9736,8.6589,8.7079,43559,0
2017-06-06,8.6096,8.7179,8.4915,8.6883,80112,0
2017-06-07,8.8359,8.8457,8.5899,8.6981,63827,0
2017-06-08,8.6686,9.0623,8.6686,9.0523,42948,0
2017-06-09,9.0425,9.2492,9.0425,9.1901,71884,0
2017-06-12,9.1901,9.3869,8.9539,9.0032,52759,0
2017-06-13,9.0228,9.0623,8.8261,8.9245,45353,0
2017-06-14,8.9638,9.0623,8.767,8.9343,32177,0
2017-06-15,8.8359,9.2492,8.8359,9.131,45046,0
2017-06-16,9.0425,9.1262,8.8654,8.9343,101064,0
2017-06-19,8.9539,9.0327,8.8064,8.9638,40317,0
2017-06-20,8.895,8.9835,8.8359,8.8752,31371,0
2017-06-21,8.8654,8.885,8.5112,8.5308,48697,0
2017-06-22,8.5407,8.7522,8.3046,8.462,190451,0
2017-06-23,8.4521,8.8064,8.4521,8.6194,416722,0
2017-06-26,8.5997,8.7079,8.5506,8.649,61156,0
2017-06-27,8.6686,9.0032,8.5826,8.8752,66930,0
2017-06-28,8.885,9.259,8.8556,9.0917,65310,0
2017-06-29,9.1606,9.3476,8.9835,9.013,114280,0
2017-06-30,9.0623,9.0966,8.8162,8.9048,41321,0
2017-07-03,8.9245,9.1212,8.9245,8.9736,15201,0
2017-07-05,8.9245,8.9245,8.7179,8.8261,35296,0
2017-07-06,8.7375,8.8457,8.7179,8.767,28987,0
2017-07-07,8.8064,8.8556,8.6883,8.7277,38941,0
2017-07-10,8.6981,8.7867,8.521,8.6883,93528,0
2017-07-11,8.649,8.6588,8.5604,8.6096,26676,0
2017-07-12,8.6391,8.9441,8.6391,8.6686,94772,0
2017-07-13,8.6588,8.7965,8.5702,8.7768,40564,0
2017-07-14,8.7474,8.9736,8.7375,8.885,39907,0
2017-07-17,8.8654,9.0228,8.8359,8.8752,53157,0
2017-07-18,8.8064,8.9146,8.7179,8.8654,42467,0
2017-07-19,8.8654,9.0327,8.8654,8.9146,28193,0
2017-07-20,8.9736,8.9835,8.8261,8.8752,29126,0
2017-07-21,8.9343,8.9343,8.7079,8.7277,139355,0
2017-07-24,8.7572,8.7867,8.5899,8.6785,26484,0
2017-07-25,8.7079,8.8064,8.4226,8.4521,123037,0
2017-07-26,8.5112,8.5112,8.216,8.2553,98424,0
2017-07-27,8.2553,8.4423,8.0291,8.0684,178499,0
2017-07-28,8.0684,8.3144,8.0669,8.2948,67165,0
2017-07-31,8.3242,8.3908,8.2357,8.2455,50321,0
2017-08-01,8.2652,8.3735,8.0881,8.1668,159061,0
2017-08-02,8.1373,8.1373,7.4387,7.5666,218245,0
2017-08-03,7.5666,7.5666,7.4091,7.5273,82326,0
2017-08-04,7.4289,7.4289,6.1005,6.2481,630600,0
2017-08-07,6.1399,6.1792,5.7316,5.9628,191827,0
2017-08-08,5.9135,6.0415,5.8581,5.9037,227234,0
2017-08-09,5.8546,5.9431,5.7069,5.7561,134127,0
2017-08-10,5.7463,5.7561,5.52,5.52,87698,0
2017-08-11,5.52,5.6086,5.3626,5.4904,93970,0
2017-08-14,5.4315,5.6675,5.4315,5.6282,138606,0
2017-08-15,5.6577,5.7069,5.5888,5.638,132724,0
2017-08-16,5.6282,5.8361,5.5495,5.5495,58084,0
2017-08-17,5.3822,6.0415,4.91,5.8152,168650,0
2017-08-18,5.6774,5.9923,5.6774,5.894,120954,0
2017-08-21,5.8446,5.9037,5.392,5.5298,275063,0
2017-08-22,5.5691,5.5987,5.5066,5.5593,168026,0
2017-08-23,5.4904,5.5987,5.4904,5.5495,100769,0
2017-08-24,5.5892,5.6488,5.5693,5.6091,125885,0
2017-08-25,5.6091,5.6686,5.5495,5.5693,175477,0
2017-08-28,5.6289,5.6438,5.4105,5.4601,128263,0
2017-08-29,5.4403,5.4999,5.4105,5.4502,154954,0
2017-08-30,5.4304,5.4999,5.4006,5.4403,145748,0
2017-08-31,5.4899,5.6786,5.4403,5.6488,108494,0
2017-09-01,5.6289,5.6885,5.5594,5.6587,78853,0
2017-09-05,5.6587,5.6634,5.5396,5.6091,63290,0
2017-09-06,5.6091,5.6488,5.5087,5.6091,142004,0
2017-09-07,5.6388,5.6388,5.4702,5.6091,54313,0
2017-09-08,5.5693,5.8175,5.5693,5.6984,318347,0
2017-09-11,5.7183,5.7679,5.6471,5.6587,93910,0
2017-09-12,5.6587,5.7878,5.6587,5.7083,80215,0
2017-09-13,5.7083,5.897,5.6638,5.758,84616,0
2017-09-14,5.758,6.4529,5.758,6.4231,354108,0
2017-09-15,6.4628,6.7011,6.4033,6.4728,247429,0
2017-09-18,6.4728,7.1379,6.433,7.0684,315360,0
2017-09-19,7.0684,7.1624,6.5661,7.0386,201344,0
2017-09-20,7.0287,7.1379,6.8301,6.8699,120182,0
2017-09-21,6.85,7.0833,6.4033,6.4231,164922,0
2017-09-22,6.4033,6.5919,6.4033,6.5224,87080,0
2017-09-25,6.5125,6.7507,6.5009,6.5621,94126,0
2017-09-26,6.6217,6.7408,6.5377,6.6713,78179,0
2017-09-27,6.6812,6.716,6.4628,6.5025,239509,0
2017-09-28,6.4728,6.582,6.433,6.572,375190,0
2017-09-29,6.5621,6.6018,6.5323,6.5621,85220,0
2017-10-02,6.5522,6.8301,6.5422,6.8103,90970,0
2017-10-03,6.8599,6.8996,6.7706,6.8798,56047,0
2017-10-04,6.85,7.0386,6.8103,6.8301,60002,0
2017-10-05,6.85,6.9294,6.7607,6.7904,51758,0
2017-10-06,6.7507,6.8301,6.6912,6.7904,46131,0
2017-10-09,6.8301,6.9096,6.7309,6.7706,70239,0
2017-10-10,6.8301,6.989,6.7309,6.8301,77784,0
2017-10-11,6.8599,6.8652,6.7011,6.7408,74932,0
2017-10-12,6.7309,6.7706,6.582,6.5919,84362,0
2017-10-13,6.7365,6.7365,6.026,6.1749,286941,0
2017-10-16,6.2047,6.6217,6.1948,6.4926,104055,0
2017-10-17,6.4628,6.5323,6.4132,6.4926,38478,0
2017-10-18,6.4178,6.6961,6.3338,6.3536,74232,0
2017-10-19,6.3636,6.4628,6.2941,6.4132,58862,0
2017-10-20,6.4827,6.572,6.3536,6.3834,40024,0
2017-10-23,6.3536,6.5422,6.3437,6.3933,37731,0
2017-10-24,6.4529,6.6349,6.3933,6.5422,98912,0
2017-10-25,6.4926,6.5025,6.2345,6.443,147659,0
2017-10-26,6.572,6.9493,6.3834,6.4529,202179,0
2017-10-27,6.443,6.6614,6.2941,6.6018,85783,0
2017-10-30,6.4281,6.7011,6.4281,6.572,122760,0
2017-10-31,6.6018,6.9493,6.6018,6.8996,85319,0
2017-11-01,6.9294,6.9294,6.5125,6.6415,66486,0
2017-11-02,6.6514,6.8699,6.5621,6.85,66308,0
2017-11-03,6.87,6.885,6.62,6.66,53819,0
2017-11-06,6.65,6.76,6.4535,6.61,90098,0
2017-11-07,6.7,6.88,6.54,6.63,141994,0
2017-11-08,6.61,6.64,6.43,6.54,50145,0
2017-11-09,6.52,6.64,6.45,6.6,32745,0
2017-11-10,6.65,6.93,6.65,6.73,40389,0
