Date,Open,High,Low,Close,Volume,OpenInt
2007-10-24,13.559,13.559,13.559,13.559,0,0
2007-10-25,15.439,16.758,14.875,15.129,7251242,0
2007-10-26,14.913,15.215,14.498,14.762,791216,0
2007-10-29,14.687,15.137,14.387,14.778,299680,0
2007-10-30,14.836,14.836,14.424,14.642,173673,0
2007-10-31,14.762,14.875,14.477,14.595,195317,0
2007-11-01,14.534,14.534,13.745,13.745,713805,0
2007-11-02,13.745,13.851,12.931,13.173,639454,0
2007-11-05,13.082,13.135,12.352,12.653,437768,0
2007-11-06,12.637,12.692,12.435,12.616,235945,0
2007-11-07,12.524,12.547,11.577,11.665,233954,0
2007-11-08,11.719,11.848,11.379,11.599,279494,0
2007-11-09,11.525,11.672,10.392,11.577,342166,0
2007-11-12,11.486,11.749,11.305,11.712,216953,0
2007-11-13,11.689,13.126,11.336,12.578,187349,0
2007-11-14,12.578,13.18,12.127,12.315,188676,0
2007-11-15,12.006,12.097,11.215,11.53,422895,0
2007-11-16,11.438,11.944,10.241,10.355,350398,0
2007-11-19,10.694,11.063,10.168,10.258,253074,0
2007-11-20,10.168,10.241,8.8409,9.64,864776,0
2007-11-21,9.4912,10.333,9.2265,10.333,345351,0
2007-11-23,10.333,10.545,10.093,10.439,37447,0
2007-11-26,10.392,10.392,8.6012,8.8801,269935,0
2007-11-27,8.9172,8.9245,8.066,8.1641,407758,0
2007-11-28,8.1641,9.1735,7.9456,9.0373,940857,0
2007-11-29,9.3028,10.355,8.6611,8.9245,719385,0
2007-11-30,9.3028,9.79,8.9926,9.564,572667,0
2007-12-03,9.67,10.325,9.1348,9.985,209520,0
2007-12-04,9.814,9.814,9.0373,9.715,260510,0
2007-12-05,9.573,9.573,8.5852,9.2343,209892,0
2007-12-06,9.3394,9.4138,9.2265,9.3906,111134,0
2007-12-07,9.4061,9.602,9.3751,9.602,117241,0
2007-12-10,9.596,9.874,9.4359,9.79,171149,0
2007-12-11,9.559,9.61,9.3327,9.3983,103300,0
2007-12-12,9.4138,9.4138,8.8128,9.1492,149242,0
2007-12-13,9.2632,9.3249,8.6012,8.97,122023,0
2007-12-14,8.9618,9.2187,8.9618,9.1122,51383,0
2007-12-17,9.2265,9.3838,8.5708,8.5852,292772,0
2007-12-18,8.6313,8.8635,8.2996,8.3594,89492,0
2007-12-19,8.0963,8.3594,8.036,8.036,265292,0
2007-12-20,8.0285,8.187,7.9757,8.0285,326099,0
2007-12-21,7.9835,8.2614,7.9456,7.9456,906998,0
2007-12-24,8.0963,8.939,8.0963,8.939,282812,0
2007-12-26,8.7364,9.4138,8.7364,9.1647,256924,0
2007-12-27,9.0373,9.0454,8.5932,8.6992,69974,0
2007-12-28,8.6611,8.7135,8.2322,8.4581,124282,0
2007-12-31,9.0751,9.2265,8.5852,8.5852,195179,0
2008-01-02,8.5852,8.7209,8.3454,8.5781,155744,0
2008-01-03,8.5781,8.6611,8.3149,8.42,94536,0
2008-01-04,8.3594,8.5034,7.75,8.0963,116315,0
2008-01-07,8.1715,8.42,7.5992,8.33,210718,0
2008-01-08,8.3379,8.3752,7.908,8.187,155618,0
2008-01-09,8.1339,8.6838,7.9532,8.2771,145655,0
2008-01-10,8.1938,8.6611,8.1938,8.6313,285867,0
2008-01-11,8.525,8.525,7.4483,7.5166,1114130,0
2008-01-14,7.5692,7.6519,7.1773,7.3883,335926,0
2008-01-15,7.5091,7.7424,7.4713,7.5391,260108,0
2008-01-16,7.5313,7.637,7.0946,7.6143,483708,0
2008-01-17,7.5692,7.8102,7.0345,7.0345,372175,0
2008-01-18,7.0647,7.2152,6.8461,6.9589,485167,0
2008-01-22,6.8234,8.1265,6.5296,7.4937,279364,0
2008-01-23,7.3429,8.0137,7.3429,7.8703,445180,0
2008-01-24,7.908,8.066,7.727,7.9532,296223,0
2008-01-25,8.1413,8.4277,7.9382,8.0736,182433,0
2008-01-28,7.9984,8.4358,7.9156,8.3975,77142,0
2008-01-29,8.48,8.5559,8.3454,8.518,91084,0
2008-01-30,8.42,8.6755,8.3073,8.4504,116842,0
2008-01-31,8.2322,10.611,8.2093,10.355,317678,0
2008-02-01,10.206,10.355,9.3606,9.4449,427143,0
2008-02-04,9.4359,9.751,9.3751,9.602,405500,0
2008-02-05,9.452,9.904,9.4214,9.64,205537,0
2008-02-06,9.634,9.708,8.518,8.6391,111534,0
2008-02-07,8.6242,8.9854,8.4277,8.97,39432,0
2008-02-08,8.97,9.2265,8.8635,8.939,22440,0
2008-02-11,8.9091,8.9091,8.5329,8.6682,25096,0
2008-02-12,8.6682,9.4598,8.3149,8.8274,82452,0
2008-02-13,8.9245,8.97,8.5852,8.9245,56089,0
2008-02-14,8.9245,9.2187,8.8801,9.1889,138184,0
2008-02-15,9.1348,9.2187,8.97,9.2187,60811,0
2008-02-19,9.0518,9.0518,8.0208,8.4651,313753,0
2008-02-20,8.4132,8.5475,8.2015,8.5475,65057,0
2008-02-21,8.6161,8.7293,8.2322,8.4504,30294,0
2008-02-22,8.4436,8.5034,8.2093,8.4132,79530,0
2008-02-25,8.4358,8.4358,8.2253,8.2847,41956,0
2008-02-26,8.2175,8.2771,8.1492,8.2467,28150,0
2008-02-27,8.1114,9.2265,8.066,8.4651,107418,0
2008-02-28,8.4132,9.0236,8.4132,8.9028,72763,0
2008-02-29,8.7209,8.7964,8.0589,8.1938,153091,0
2008-03-03,8.2093,8.2175,7.908,7.9608,69177,0
2008-03-04,7.8703,7.9682,7.4563,7.5614,229039,0
2008-03-05,7.5313,7.7875,7.2298,7.5313,197438,0
2008-03-06,7.4713,7.5313,7.253,7.3054,128926,0
2008-03-07,7.2076,7.3429,6.8989,6.929,145603,0
2008-03-10,6.8234,6.929,6.4392,6.4392,123351,0
2008-03-11,7.1324,7.6744,6.6126,6.8912,227712,0
2008-03-12,6.8838,7.1172,6.6804,6.7632,186085,0
2008-03-13,6.6955,7.1248,6.5824,6.9137,148443,0
2008-03-14,6.9589,7.1548,6.8685,7.0946,92812,0
2008-03-17,6.9061,6.9517,6.6804,6.7028,207263,0
2008-03-18,6.7785,7.3807,6.7785,7.3807,143419,0
2008-03-19,7.5313,7.9382,7.4185,7.5011,339787,0
2008-03-20,7.3659,9.0236,7.3659,8.6992,439812,0
2008-03-24,8.6012,10.235,8.6012,9.534,334121,0
2008-03-25,8.3221,9.79,8.0963,9.52,299808,0
2008-03-26,9.4912,9.656,9.1889,9.4961,354581,0
2008-03-27,9.4912,9.4912,8.8128,9.1647,156279,0
2008-03-28,9.1889,9.1966,8.518,8.6242,88108,0
2008-03-31,8.7818,8.939,8.2093,8.525,68245,0
2008-04-01,8.518,8.939,8.4731,8.939,433649,0
2008-04-02,9.0299,9.06,8.6838,8.9028,142936,0
2008-04-03,8.8128,9.0082,8.6755,8.6838,77142,0
2008-04-04,8.7293,9.0008,8.2388,8.3896,61610,0
2008-04-07,8.4581,9.0373,8.4277,8.6755,61079,0
2008-04-08,8.6313,8.97,8.6313,8.8047,55366,0
2008-04-09,9.0373,9.0373,8.48,8.5708,127203,0
2008-04-10,8.6529,8.7665,7.5391,8.2388,68654,0
2008-04-11,8.2847,8.5405,8.1792,8.3073,31203,0
2008-04-14,8.2917,8.4731,8.1938,8.2093,43548,0
2008-04-15,8.187,8.2771,7.6595,7.6668,74470,0
2008-04-16,7.7649,8.4955,7.7649,8.48,66985,0
2008-04-17,8.48,8.5034,7.9306,8.2015,62670,0
2008-04-18,8.4581,9.1889,8.4358,9.0373,353578,0
2008-04-21,9.2265,9.2265,8.5932,8.7665,128154,0
2008-04-22,8.6992,8.9245,8.525,8.6755,112728,0
2008-04-23,8.6242,9.0977,8.5111,9.0299,128779,0
2008-04-24,9.0299,9.1348,8.7209,9.0373,181901,0
2008-04-25,9.0373,9.3394,8.8199,9.2632,217281,0
2008-04-28,9.2632,9.2632,8.8128,9.0236,79804,0
2008-04-29,8.939,9.1889,8.7665,9.1199,130749,0
2008-04-30,9.1348,9.2187,9.0518,9.1492,144101,0
2008-05-01,9.1199,9.634,9.0906,9.4359,458191,0
2008-05-02,9.564,9.828,9.1199,9.656,510378,0
2008-05-05,9.746,9.798,9.4449,9.4449,180413,0
2008-05-06,9.4138,9.882,9.3249,9.882,387684,0
2008-05-07,9.79,9.985,9.731,9.92,299659,0
2008-05-08,9.828,10.123,9.828,10.016,225862,0
2008-05-09,10.137,10.137,9.708,9.751,83438,0
2008-05-12,9.85,9.85,9.4961,9.617,129739,0
2008-05-13,9.957,10.289,9.723,10.024,409666,0
2008-05-14,10.016,10.355,9.751,9.828,215038,0
2008-05-15,9.828,10.423,9.828,10.34,80281,0
2008-05-16,10.423,10.423,10.241,10.355,148363,0
2008-05-19,10.392,10.5,10.191,10.303,113490,0
2008-05-20,10.161,10.318,10.161,10.191,147161,0
2008-05-21,10.146,10.289,9.972,10.008,295028,0
2008-05-22,9.936,10.055,9.61,10.016,193346,0
2008-05-23,9.927,10.055,9.602,9.61,118620,0
2008-05-27,9.4961,10.001,9.3028,9.866,53175,0
2008-05-28,9.889,9.889,9.589,9.64,151406,0
2008-05-29,9.602,9.76,9.602,9.76,163540,0
2008-05-30,9.715,10.024,9.715,9.904,252609,0
2008-06-02,9.963,10.047,9.3394,9.751,216325,0
2008-06-03,9.782,9.913,9.4912,9.602,205622,0
2008-06-04,9.782,9.977,9.61,9.662,156334,0
2008-06-05,9.79,10.063,9.534,9.746,182304,0
2008-06-06,9.662,9.79,9.3906,9.4842,333453,0
2008-06-09,9.3838,9.715,9.2111,9.4449,163995,0
2008-06-10,9.2488,9.4449,8.9781,9.3838,144104,0
2008-06-11,9.4138,9.4138,8.5111,8.7665,173150,0
2008-06-12,8.5932,9.1579,8.4055,8.6755,199020,0
2008-06-13,8.6755,9.3173,8.4132,8.7818,135610,0
2008-06-16,8.9618,9.241,8.7818,8.9854,101359,0
2008-06-17,9.1647,10.265,8.9618,9.0299,393187,0
2008-06-18,9.428,9.927,9.1122,9.2033,525603,0
2008-06-19,9.1122,9.814,9.1122,9.52,442086,0
2008-06-20,9.352,10.214,9.0751,9.573,669179,0
2008-06-23,9.271,9.526,8.6088,8.7209,287903,0
2008-06-24,8.8047,10.13,8.8047,9.828,629554,0
2008-06-25,10.318,10.923,9.617,10.107,496594,0
2008-06-26,9.79,11.251,9.4359,9.693,277204,0
2008-06-27,9.685,10.461,9.1064,10.063,293294,0
2008-06-30,10.206,10.206,9.271,9.61,188737,0
2008-07-01,9.452,9.866,9.3028,9.693,122038,0
2008-07-02,9.656,10.431,9.52,10.093,279319,0
2008-07-03,10.13,10.604,10.13,10.303,295596,0
2008-07-07,10.538,10.538,9.1647,9.52,228080,0
2008-07-08,9.3838,9.452,8.6313,9.1492,247312,0
2008-07-09,9.0454,9.0454,7.9456,8.1413,312595,0
2008-07-10,8.7737,8.7737,7.4937,7.5166,437237,0
2008-07-11,7.4483,7.4483,5.7466,6.0253,1193084,0
2008-07-14,6.5599,7.0119,4.8953,5.3322,585761,0
2008-07-15,5.2644,5.2644,4.2856,4.7223,2630693,0
2008-07-16,4.8277,5.2872,4.5718,5.2568,822654,0
2008-07-17,5.2719,6.6579,5.2719,6.4768,703122,0
2008-07-18,6.4768,6.5374,5.9498,6.0553,274429,0
2008-07-21,6.2134,6.2134,5.7993,6.0253,242669,0
2008-07-22,5.6486,6.2061,5.1139,6.1607,301500,0
2008-07-23,6.6279,7.1548,6.432,6.8612,250148,0
2008-07-24,6.7785,6.8912,5.9724,6.1155,100502,0
2008-07-25,6.1909,6.3337,5.739,5.7692,116757,0
2008-07-28,5.8296,5.8296,4.9709,5.001,169979,0
2008-07-29,6.0253,6.1683,5.1664,6.0855,433024,0
2008-07-30,6.2134,7.3281,5.7692,7.0421,669248,0
2008-07-31,6.7859,7.2076,6.59,6.9966,293013,0
2008-08-01,6.7933,7.3959,6.7933,7.2227,137362,0
2008-08-04,7.1248,7.2904,6.643,6.718,108624,0
2008-08-05,7.2227,7.4185,6.7256,7.3429,117588,0
2008-08-06,7.1172,7.4864,6.9438,7.3281,138641,0
2008-08-07,7.1473,7.3807,6.9665,7.3807,183887,0
2008-08-08,7.3583,8.2847,7.3281,7.7123,179762,0
2008-08-11,7.5769,8.187,7.5769,7.9456,199345,0
2008-08-12,7.7123,7.7197,7.0723,7.1928,374510,0
2008-08-13,7.1928,7.4636,6.5676,6.9061,327257,0
2008-08-14,6.9589,7.5313,6.7482,7.0946,109144,0
2008-08-15,7.1999,7.4335,6.9438,6.9665,114539,0
2008-08-18,7.3429,7.6595,6.8838,7.087,157502,0
2008-08-19,7.5239,7.5992,6.8311,7.0266,250774,0
2008-08-20,7.1548,7.3429,6.4244,6.7554,202030,0
2008-08-21,6.6279,6.9966,6.6201,6.9137,98177,0
2008-08-22,7.1399,7.1399,6.5296,6.7108,120289,0
2008-08-25,6.6727,7.1548,6.2963,6.4695,92929,0
2008-08-26,6.6727,6.8461,6.3716,6.6279,75146,0
2008-08-27,6.7028,7.057,6.5975,6.643,92799,0
2008-08-28,6.7482,6.9438,6.2361,6.876,88345,0
2008-08-29,6.9589,7.2829,6.6727,6.733,77418,0
2008-09-02,7.1023,7.697,6.9438,7.1697,190731,0
2008-09-03,7.1248,7.697,7.0723,7.4563,204101,0
2008-09-04,7.3807,7.6519,6.7108,6.7256,152610,0
2008-09-05,6.4244,7.0045,6.4244,6.876,178410,0
2008-09-08,6.6279,7.1849,6.6279,6.8159,205531,0
2008-09-09,6.876,7.373,6.6879,6.7028,195256,0
2008-09-10,6.7785,6.7785,6.1305,6.3337,204807,0
2008-09-11,6.3493,6.4018,5.92,6.1458,242442,0
2008-09-12,5.7993,6.3039,5.7766,5.995,260342,0
2008-09-15,6.0253,6.0253,5.3773,5.3928,322961,0
2008-09-16,5.1743,5.3928,3.9542,5.3399,247438,0
2008-09-17,4.3306,5.5731,4.3306,5.2494,280573,0
2008-09-18,6.2285,6.9966,5.1139,6.9966,421858,0
2008-09-19,8.2917,11.298,8.0963,9.3394,1728644,0
2008-09-22,8.7737,8.8047,6.6804,6.9665,136370,0
2008-09-23,6.9137,7.682,6.6279,7.1773,215860,0
2008-09-24,7.1548,7.1548,6.7407,6.7407,95434,0
2008-09-25,6.9966,7.5992,6.4695,6.5824,99061,0
2008-09-26,6.4091,6.6052,5.7993,5.8596,177717,0
2008-09-29,5.7993,7.2152,4.9333,5.9498,129908,0
2008-09-30,5.6561,7.2904,5.3698,7.1399,74566,0
2008-10-01,7.1548,7.1548,5.7238,5.7993,75926,0
2008-10-02,5.8896,6.9214,5.6486,6.7256,142548,0
2008-10-03,6.9517,6.9517,5.9724,6.0553,76541,0
2008-10-06,5.5131,6.2736,5.5131,6.0326,221615,0
2008-10-07,6.0253,6.0928,5.8746,6.0253,226596,0
2008-10-08,5.8369,6.1532,5.7615,6.0253,163022,0
2008-10-09,6.0253,6.0779,3.9161,4.3834,187450,0
2008-10-10,3.9918,6.0253,3.9241,4.8126,164854,0
2008-10-13,5.2494,5.8746,4.0144,4.1047,336898,0
2008-10-14,4.6468,5.2719,4.4511,4.6996,455157,0
2008-10-15,4.6696,5.3623,4.368,4.368,332254,0
2008-10-16,4.368,4.888,3.9015,4.7976,267671,0
2008-10-17,4.5943,5.159,4.5943,4.7449,96905,0
2008-10-20,4.8049,4.8126,4.1424,4.3155,135738,0
2008-10-21,4.2326,4.564,4.0973,4.4285,169455,0
2008-10-22,4.3757,4.3834,3.9691,4.3306,133849,0
2008-10-23,4.2928,4.5338,3.2011,3.4042,291999,0
2008-10-24,3.0277,3.2535,2.9825,3.2158,138824,0
2008-10-27,3.005,3.3816,2.9749,3.2463,62367,0
2008-10-28,3.2463,3.7809,3.0277,3.7809,104381,0
2008-10-29,4.1424,4.1424,2.8395,3.0879,339205,0
2008-10-30,3.2463,3.4493,3.2312,3.3516,161731,0
2008-10-31,3.3816,3.7056,3.3366,3.3366,125337,0
2008-11-03,3.374,3.4797,3.1106,3.4268,114153,0
2008-11-04,3.7881,3.8109,3.5019,3.5773,161708,0
2008-11-05,3.8937,3.9015,3.4268,3.4493,44376,0
2008-11-06,3.4042,3.5849,3.299,3.5019,79668,0
2008-11-07,3.5247,3.6227,3.0503,3.2688,88346,0
2008-11-10,3.3137,3.6903,3.3137,3.3816,60883,0
2008-11-11,3.2535,3.2535,2.8922,3.133,89221,0
2008-11-12,3.1707,3.2764,2.7489,2.7566,121534,0
2008-11-13,2.7942,2.8018,2.4703,2.8018,76002,0
2008-11-14,2.704,2.704,2.4854,2.5758,53266,0
2008-11-17,2.538,2.5983,2.4854,2.5305,50303,0
2008-11-18,2.5305,2.5907,2.3045,2.4249,104013,0
2008-11-19,2.4402,2.4854,2.041,2.2142,81921,0
2008-11-20,2.0938,2.538,1.5893,1.8676,168967,0
2008-11-21,1.883,2.297,1.883,2.2065,110703,0
2008-11-24,2.154,2.2442,1.9657,2.0636,305799,0
2008-11-25,2.0487,2.0487,1.5965,1.8076,222462,0
2008-11-26,1.8377,2.4099,1.7549,2.4099,77934,0
2008-11-28,2.7868,2.7942,2.4177,2.6661,37267,0
2008-12-01,2.636,2.636,1.8076,1.8076,87865,0
2008-12-02,2.0333,2.0333,1.7322,1.8,150686,0
2008-12-03,1.7096,2.0263,1.6946,1.8076,118391,0
2008-12-04,1.7698,1.9505,1.7173,1.8752,164337,0
2008-12-05,1.8,1.9959,1.642,1.9734,50510,0
2008-12-08,2.0263,2.3045,1.9959,2.2743,135546,0
2008-12-09,2.2142,2.8243,2.2142,2.3574,139179,0
2008-12-10,2.3574,3.0125,2.3574,2.9525,64032,0
2008-12-11,2.9525,3.6152,2.8619,3.0125,97279,0
2008-12-12,2.8619,3.1784,2.6057,3.0727,74237,0
2008-12-15,3.0653,3.2463,2.9372,3.1934,236914,0
2008-12-16,3.0804,3.6903,2.9372,3.2312,168281,0
2008-12-17,3.1633,3.3968,3.1403,3.2835,17447,0
2008-12-18,3.2463,3.4193,3.1106,3.1633,31055,0
2008-12-19,3.3816,3.3892,2.6511,2.7942,99380,0
2008-12-22,2.8091,3.0125,2.8091,3.0125,134470,0
2008-12-23,3.1934,3.1934,2.8169,2.8544,152466,0
2008-12-24,2.8316,2.8316,2.7111,2.7264,37623,0
2008-12-26,2.6963,3.1784,2.4477,2.7338,99420,0
2008-12-29,2.7489,3.299,2.4551,2.779,408196,0
2008-12-30,2.7942,3.1633,2.6963,3.1633,77976,0
2008-12-31,3.1633,3.2011,3.0426,3.1784,44403,0
2009-01-02,3.2158,3.3516,3.1556,3.1856,55021,0
2009-01-05,3.2385,3.2764,3.1633,3.2764,78870,0
2009-01-06,3.5547,4.0672,3.4872,3.7357,171867,0
2009-01-07,3.7659,3.7659,3.2011,3.5773,43953,0
2009-01-08,3.5247,3.6754,3.4946,3.6754,30113,0
2009-01-09,3.7581,3.7581,3.3137,3.3892,70026,0
2009-01-12,3.3666,3.3666,3.0727,3.1633,54620,0
2009-01-13,3.2235,3.3968,3.0503,3.0879,65980,0
2009-01-14,3.0201,3.0201,2.6737,2.6737,33532,0
2009-01-15,2.7338,2.8922,2.2217,2.5155,47255,0
2009-01-16,2.5305,2.5305,2.297,2.365,44948,0
2009-01-20,2.365,2.704,2.0788,2.1617,122963,0
2009-01-21,2.4249,2.4328,2.3045,2.3949,92616,0
2009-01-22,2.5003,2.7188,2.1691,2.1691,30095,0
2009-01-23,2.2894,2.3196,2.1691,2.2217,48828,0
2009-01-26,2.184,2.4402,2.124,2.154,26983,0
2009-01-27,2.1617,2.2442,2.154,2.184,38591,0
2009-01-28,2.2894,2.4628,2.2217,2.267,66225,0
2009-01-29,2.2217,2.3423,1.913,1.9282,231828,0
2009-01-30,1.9583,2.2292,1.8,1.9884,230649,0
2009-02-02,1.9583,2.1464,1.9505,2.1012,121300,0
2009-02-03,2.1316,2.1994,1.913,1.9806,163280,0
2009-02-04,2.0036,2.2217,1.9583,2.0487,76831,0
2009-02-05,2.0333,2.3045,1.8903,2.2442,102839,0
2009-02-06,2.2442,2.5081,2.2442,2.3799,59895,0
2009-02-09,2.3348,2.3348,2.1691,2.2217,20655,0
2009-02-10,2.3196,2.3348,1.8225,1.9583,63482,0
2009-02-11,2.0185,2.1763,1.8225,1.8979,109325,0
2009-02-12,1.8453,2.0788,1.8453,1.9657,81153,0
2009-02-13,1.9806,2.1617,1.9432,2.0185,36582,0
2009-02-17,1.9959,2.0487,1.883,2.0263,43450,0
2009-02-18,1.9884,2.041,1.8149,1.9806,35504,0
2009-02-19,1.9806,2.1087,1.7322,1.785,119702,0
2009-02-20,1.7473,1.9205,1.7322,1.7698,38718,0
2009-02-23,1.7924,1.7924,1.6493,1.6869,54327,0
2009-02-24,1.6946,1.9734,1.6796,1.9583,43968,0
2009-02-25,1.8903,1.8979,1.7096,1.7096,20906,0
2009-02-26,1.7248,1.8302,1.6342,1.6643,23668,0
2009-02-27,1.6342,1.6643,1.4687,1.4762,48541,0
2009-03-02,1.4085,1.5062,1.1672,1.2198,121112,0
2009-03-03,1.2955,1.5062,1.2729,1.333,226502,0
2009-03-04,1.3708,1.4762,1.2352,1.3857,55576,0
2009-03-05,1.3405,1.431,1.1371,1.363,168125,0
2009-03-06,1.4232,1.4232,1.2425,1.3482,107288,0
2009-03-09,1.2955,1.416,1.2425,1.3103,57036,0
2009-03-10,1.3482,1.5666,1.3482,1.393,59614,0
2009-03-11,1.2053,1.303,1.1298,1.2425,29456,0
2009-03-12,1.2277,1.4609,1.1749,1.3559,130804,0
2009-03-13,1.3559,1.4085,1.1975,1.2127,128208,0
2009-03-16,1.3181,1.3857,1.2277,1.2729,84640,0
2009-03-17,1.2729,1.416,1.2198,1.3559,51605,0
2009-03-18,1.3857,1.5438,1.3482,1.431,278791,0
2009-03-19,1.4687,1.5742,1.3103,1.3482,352823,0
2009-03-20,1.363,1.363,1.2127,1.2127,97141,0
2009-03-23,1.2653,1.4386,1.2425,1.4386,316017,0
2009-03-24,1.4534,1.4534,1.3103,1.333,126735,0
2009-03-25,1.333,1.499,1.333,1.4232,120368,0
2009-03-26,1.446,1.4836,1.393,1.393,398606,0
2009-03-27,1.4232,1.4609,1.393,1.446,83191,0
2009-03-30,1.393,1.4009,1.333,1.3559,32151,0
2009-03-31,1.3708,1.4687,1.3708,1.4386,59850,0
2009-04-01,1.3857,1.4386,1.3782,1.416,75804,0
2009-04-02,1.4386,1.5216,1.431,1.5062,200827,0
2009-04-03,1.5591,1.5965,1.4836,1.5893,178913,0
2009-04-06,1.5438,1.6118,1.5136,1.5965,110135,0
2009-04-07,1.5591,1.6342,1.499,1.5893,105765,0
2009-04-08,1.5591,1.7624,1.5364,1.7624,194465,0
2009-04-09,1.9205,2.0712,1.7397,1.9657,250442,0
2009-04-13,2.1617,2.1617,1.7473,2.0487,55480,0
2009-04-14,1.9806,2.0107,1.8752,1.9884,74924,0
2009-04-15,1.9734,2.0487,1.8752,2.0333,65800,0
2009-04-16,2.0636,2.0636,1.9583,2.041,52872,0
2009-04-17,2.0561,2.1165,1.913,2.0712,78903,0
2009-04-20,2.1165,2.847,2.0712,2.4402,696881,0
2009-04-21,2.4929,2.5081,2.0861,2.2142,281365,0
2009-04-22,2.2368,2.3499,2.2142,2.3348,129122,0
2009-04-23,2.3348,2.3499,2.154,2.184,100530,0
2009-04-24,2.2442,2.2743,2.1087,2.1316,118176,0
2009-04-27,2.1087,2.184,2.0788,2.1387,119448,0
2009-04-28,2.1387,2.3045,2.1387,2.2368,131554,0
2009-04-29,2.2217,2.636,2.124,2.5606,195326,0
2009-04-30,2.8243,3.7509,2.8243,3.5773,676846,0
2009-05-01,3.5849,3.6603,3.2385,3.4721,227719,0
2009-05-04,3.5624,4.2479,3.3968,4.1047,366324,0
2009-05-05,4.1047,4.2778,3.7205,4.1875,121146,0
2009-05-06,4.2702,4.6921,4.1498,4.6921,210222,0
2009-05-07,4.7524,4.7524,4.2553,4.368,252321,0
2009-05-08,4.4133,4.6696,4.2702,4.549,143863,0
2009-05-11,4.3909,4.3909,4.0745,4.2778,85245,0
2009-05-12,4.3003,4.3003,3.7659,4.1951,96115,0
2009-05-13,4.0973,4.1122,3.7959,3.8937,85600,0
2009-05-14,3.9389,4.368,3.8259,4.1122,115727,0
2009-05-15,4.1271,4.4736,4.1271,4.2023,131562,0
2009-05-18,4.21,4.4058,4.1651,4.2403,110295,0
2009-05-19,4.2856,4.4736,4.2627,4.3003,95033,0
2009-05-20,4.3306,4.4811,4.1951,4.2702,114690,0
2009-05-21,4.1951,4.3984,4.0973,4.2252,82721,0
2009-05-22,4.2627,4.3306,4.1798,4.2702,47534,0
2009-05-26,4.2023,4.4736,4.2023,4.4664,53823,0
2009-05-27,4.4434,4.8953,4.4434,4.4736,194913,0
2009-05-28,4.6093,4.7976,4.5338,4.6167,201282,0
2009-05-29,4.7823,4.9407,4.6845,4.918,344511,0
2009-06-01,5.016,5.159,4.835,5.1213,210587,0
2009-06-02,5.061,5.1664,4.7449,4.9255,148841,0
2009-06-03,4.8653,5.1664,4.564,4.8202,233316,0
2009-06-04,4.8426,5.3548,4.4285,4.6093,389048,0
2009-06-05,4.6621,5.1817,4.5718,5.1817,288564,0
2009-06-08,4.9933,5.1139,4.8953,4.9858,197149,0
2009-06-09,4.9555,5.1213,4.8953,5.1139,101806,0
2009-06-10,5.1213,5.6486,5.0764,5.6335,157352,0
2009-06-11,5.6785,6.5522,5.6785,6.1983,153919,0
2009-06-12,6.0779,6.1683,5.5658,5.7466,70283,0
2009-06-15,5.7466,6.4018,5.4828,6.1383,166053,0
2009-06-16,6.1383,6.2659,5.995,6.0253,73089,0
2009-06-17,6.0101,6.0628,5.2269,5.995,104470,0
2009-06-18,5.9498,6.1305,5.7013,6.0178,83930,0
2009-06-19,6.0855,6.1305,5.4828,5.5206,215807,0
2009-06-22,5.7993,5.9047,5.5808,5.611,198974,0
2009-06-23,5.2568,5.2568,4.7901,4.903,132751,0
2009-06-24,4.9783,5.8143,4.858,5.3096,144150,0
2009-06-25,5.2872,5.3999,5.2118,5.2719,77660,0
2009-06-26,5.3698,5.6938,5.2568,5.5731,454645,0
2009-06-29,5.5731,5.965,5.5731,5.7539,158818,0
2009-06-30,5.7539,5.9423,5.6561,5.7087,79246,0
2009-07-01,5.7766,6.2511,5.7766,5.9047,183470,0
2009-07-02,5.8143,5.9121,5.6186,5.8746,83511,0
2009-07-06,5.8596,6.0253,5.7766,6.0025,87890,0
2009-07-07,5.995,5.995,5.4677,5.4906,64795,0
2009-07-08,5.4753,5.4753,4.7372,4.8729,145668,0
2009-07-09,4.9407,5.0764,4.4736,4.5189,129872,0
2009-07-10,4.4811,4.5791,4.2778,4.5414,154353,0
2009-07-13,4.4434,4.6167,4.3757,4.5791,160996,0
2009-07-14,4.4209,4.6921,3.9993,4.6394,83145,0
2009-07-15,4.6921,5.0313,4.3457,5.0236,235414,0
2009-07-16,4.9783,5.5884,4.9783,5.5884,91665,0
2009-07-17,5.5582,5.6486,5.2494,5.4527,69280,0
2009-07-20,5.4677,5.4677,5.0535,5.1967,70537,0
2009-07-21,5.1817,5.5658,4.858,5.4677,107231,0
2009-07-22,5.4605,5.4605,5.159,5.4605,100220,0
2009-07-23,5.4605,5.6486,5.3399,5.6409,64747,0
2009-07-24,5.6637,5.6861,5.2269,5.6861,59780,0
2009-07-27,5.6861,5.6861,5.3773,5.5884,25551,0
2009-07-28,5.5582,5.7315,5.3548,5.7238,53558,0
2009-07-29,5.5957,5.5957,5.3021,5.4753,41552,0
2009-07-30,5.5055,5.7993,5.2872,5.5658,80704,0
2009-07-31,5.5658,5.5957,5.3548,5.4454,70533,0
2009-08-03,5.4906,5.5808,5.3623,5.4454,62901,0
2009-08-04,5.3928,5.6486,5.3623,5.6409,39419,0
2009-08-05,5.6486,5.6486,5.3548,5.3999,37801,0
2009-08-06,5.3999,5.5808,5.1288,5.2193,85323,0
2009-08-07,5.3475,5.6409,5.3475,5.5281,34494,0
2009-08-10,5.5131,5.5731,5.189,5.3853,45681,0
2009-08-11,5.3853,5.4376,4.8202,5.0764,70976,0
2009-08-12,5.0986,5.6409,4.9858,5.6258,104979,0
2009-08-13,5.6258,5.7013,5.4979,5.5582,32585,0
2009-08-14,5.5658,5.6033,5.2872,5.3853,67422,0
2009-08-17,5.2418,5.3096,5.0386,5.2193,49733,0
2009-08-18,5.2418,5.3853,5.1743,5.3475,61962,0
2009-08-19,5.2794,5.4454,5.1817,5.4454,39431,0
2009-08-20,5.4454,5.5281,5.3548,5.5281,26901,0
2009-08-21,5.5731,5.5808,5.3246,5.4074,77419,0
2009-08-24,5.4074,5.4074,5.1066,5.1442,69434,0
2009-08-25,5.204,5.2494,5.1213,5.189,41736,0
2009-08-26,5.1967,5.5884,5.1967,5.5884,42022,0
2009-08-27,5.5281,5.7539,5.3322,5.6561,35361,0
2009-08-28,5.6861,5.6861,5.3399,5.6486,54775,0
2009-08-31,5.543,5.6561,5.0313,5.1664,147070,0
2009-09-01,5.1442,5.3399,4.8202,4.903,66906,0
2009-09-02,4.8804,4.9555,4.3531,4.9555,96420,0
2009-09-03,4.9709,5.0236,4.6244,4.8804,33735,0
2009-09-04,4.8804,5.5131,4.5943,5.4454,60305,0
2009-09-08,5.4906,5.4906,4.9555,5.3399,43598,0
2009-09-09,5.3548,5.5055,5.1967,5.4979,20707,0
2009-09-10,5.4753,5.6033,5.1066,5.6033,75410,0
2009-09-11,5.6335,5.935,5.4828,5.8671,76991,0
2009-09-14,5.8446,6.1229,5.8067,6.0779,95320,0
2009-09-15,6.0928,6.3039,5.5658,6.1155,316615,0
2009-09-16,6.1607,6.8685,6.0253,6.8685,86636,0
2009-09-17,6.876,6.8838,6.3793,6.575,60667,0
2009-09-18,6.1458,7.0494,6.0779,6.2736,148574,0
2009-09-21,6.2134,6.876,6.0025,6.3189,69914,0
2009-09-22,6.4695,6.929,6.3942,6.7407,55830,0
2009-09-23,6.6879,6.6879,6.1229,6.1834,87033,0
2009-09-24,6.2813,6.3039,5.9798,5.995,38739,0
2009-09-25,5.9875,5.9875,5.5884,5.8216,46898,0
2009-09-28,5.8518,6.8234,5.4753,6.5374,102705,0
2009-09-29,6.4545,6.8461,6.2285,6.575,129427,0
2009-09-30,6.6126,6.6126,5.8746,6.1532,58525,0
2009-10-01,6.0703,6.3262,5.6561,5.6861,63468,0
2009-10-02,5.6486,5.9423,5.5131,5.8369,41985,0
2009-10-05,5.92,6.3039,5.7466,6.221,48592,0
2009-10-06,6.1983,6.2813,5.9875,6.2134,117334,0
2009-10-07,6.2061,6.2736,5.9875,6.2659,41483,0
2009-10-08,6.3189,6.3864,6.0326,6.1004,95330,0
2009-10-09,6.1683,6.2285,5.9875,6.2061,64304,0
2009-10-12,6.2963,6.432,6.0855,6.2134,61757,0
2009-10-13,6.1758,6.575,6.0025,6.5374,72696,0
2009-10-14,6.6126,6.9589,6.5073,6.7859,141993,0
2009-10-15,6.7108,7.0647,6.5975,6.6126,79760,0
2009-10-16,6.5676,6.6201,6.0474,6.575,56577,0
2009-10-19,6.5676,6.8384,6.4244,6.6579,43478,0
2009-10-20,6.7705,6.8083,5.9724,6.3493,115341,0
2009-10-21,6.3114,6.5374,6.2285,6.3864,66888,0
2009-10-22,6.3642,6.3642,6.0855,6.2813,41372,0
2009-10-23,6.3262,6.3262,5.8518,5.8596,78138,0
2009-10-26,5.8896,5.9047,5.5055,5.7238,84152,0
2009-10-27,5.8067,6.3114,5.6486,6.0025,70398,0
2009-10-28,5.8896,5.8972,5.4677,5.5957,86472,0
2009-10-29,5.6486,5.7766,5.543,5.6785,25714,0
2009-10-30,5.6033,5.7013,5.189,5.5582,89908,0
2009-11-02,5.6637,5.6637,5.1664,5.3623,123066,0
2009-11-03,5.2794,5.6409,5.1139,5.611,64237,0
2009-11-04,5.6561,5.7993,5.3021,5.3096,43113,0
2009-11-05,5.4152,5.5356,5.3096,5.5281,14721,0
2009-11-06,5.5281,5.6033,5.3174,5.4227,16129,0
2009-11-09,5.4677,6.2061,5.4677,6.108,97876,0
2009-11-10,6.2588,6.2588,5.6637,5.739,42946,0
2009-11-11,5.8369,5.8369,5.4906,5.7917,29809,0
2009-11-12,5.7238,6.0779,5.7238,5.9724,49739,0
2009-11-13,5.965,6.0474,5.4605,5.5957,41072,0
2009-11-16,5.6561,6.0403,5.5957,5.6938,125399,0
2009-11-17,5.6785,5.7843,5.543,5.6409,89834,0
2009-11-18,5.6486,5.6938,5.5055,5.611,31070,0
2009-11-19,5.5808,5.5808,5.2794,5.4979,75853,0
2009-11-20,5.4376,5.4376,5.2794,5.3928,55292,0
2009-11-23,5.3853,5.8746,5.3853,5.4677,77480,0
2009-11-24,5.4753,5.4753,5.189,5.4074,32095,0
2009-11-25,5.4152,5.4152,5.1442,5.2418,40418,0
2009-11-27,5.0236,5.4227,4.8953,5.3021,29769,0
2009-11-30,5.3021,5.4074,5.0688,5.3698,40437,0
2009-12-01,5.4074,5.6258,5.3853,5.3853,109471,0
2009-12-02,5.4074,5.6258,5.3698,5.4302,58092,0
2009-12-03,5.4376,5.611,5.2568,5.2794,75244,0
2009-12-04,5.3698,5.611,5.3475,5.5658,26182,0
2009-12-07,5.5582,6.2061,5.5582,6.1607,138559,0
2009-12-08,6.0101,6.2361,5.965,5.9798,38885,0
2009-12-09,5.965,6.3642,5.6861,6.1532,152010,0
2009-12-10,6.1683,6.2511,5.6785,5.7692,59328,0
2009-12-11,5.8671,5.8821,5.6409,5.7466,22155,0
2009-12-14,5.7615,6.0101,5.6186,6.0101,60482,0
2009-12-15,5.9724,6.0253,5.6335,5.6486,43144,0
2009-12-16,5.7466,5.9571,5.6938,5.8972,33723,0
2009-12-17,5.8596,6.1983,5.8216,5.935,126081,0
2009-12-18,6.0101,6.0178,5.7163,6.0178,82173,0
2009-12-21,5.9571,6.0628,5.7466,6.0253,55902,0
2009-12-22,6.0178,6.0253,5.7917,6.0025,31888,0
2009-12-23,6.0326,6.0403,5.8143,5.9423,22700,0
2009-12-24,5.8446,5.9798,5.7993,5.9571,14646,0
2009-12-28,5.9571,6.108,5.8972,5.8972,22560,0
2009-12-29,5.935,6.0403,5.7993,5.9271,33027,0
2009-12-30,5.9121,6.3114,5.8896,6.2963,50424,0
2009-12-31,6.3114,6.7482,6.1305,6.1305,120024,0
2010-01-04,6.2511,6.3864,6.0253,6.108,69151,0
2010-01-05,6.1155,6.3416,6.0253,6.2659,55484,0
2010-01-06,6.2361,6.6654,6.2361,6.3189,47619,0
2010-01-07,6.3262,6.3864,6.0553,6.2659,69917,0
2010-01-08,6.2134,6.3262,6.1229,6.1909,16128,0
2010-01-11,6.2134,6.2134,5.9571,6.1004,18421,0
2010-01-12,5.9798,6.1458,5.5281,5.7692,129131,0
2010-01-13,5.7692,5.8518,5.6637,5.8216,40500,0
2010-01-14,5.7917,5.8216,5.3853,5.5884,188839,0
2010-01-15,5.6186,5.7766,5.3698,5.4074,119245,0
2010-01-19,5.4828,5.7163,5.4302,5.5582,66829,0
2010-01-20,5.4828,5.543,5.3246,5.3999,72180,0
2010-01-21,5.3999,5.5131,5.1817,5.2118,109420,0
2010-01-22,5.204,5.3773,5.016,5.0838,24493,0
2010-01-25,4.8126,5.2872,4.8126,5.2341,77905,0
2010-01-26,5.189,5.2568,4.9481,5.0838,33664,0
2010-01-27,5.0236,5.5281,5.016,5.5281,27030,0
2010-01-28,5.5281,5.5658,5.204,5.2794,28451,0
2010-01-29,5.2872,5.3174,5.1442,5.2644,38654,0
2010-02-01,5.2794,5.4753,4.9709,5.0461,96587,0
2010-02-02,5.0461,5.2947,4.9633,5.0313,137653,0
2010-02-03,5.016,5.1817,4.9633,5.159,46023,0
2010-02-04,5.1442,5.2872,4.7746,4.8049,65974,0
2010-02-05,4.8049,5.061,4.8049,5.0461,32829,0
2010-02-08,5.0236,5.0386,4.8202,4.888,61597,0
2010-02-09,4.9481,5.1743,4.8049,4.888,39072,0
2010-02-10,4.835,4.903,4.7674,4.7823,43145,0
2010-02-11,4.7598,5.0535,4.5338,4.9255,138853,0
2010-02-12,4.8804,5.0386,4.7372,5.001,34504,0
2010-02-16,5.0386,5.2418,4.8953,5.1664,20244,0
2010-02-17,4.9858,5.0764,4.7297,5.016,54790,0
2010-02-18,4.9933,5.0083,4.8126,4.9481,99675,0
2010-02-19,4.9255,5.0313,4.835,4.9407,54918,0
2010-02-22,4.9709,5.0688,4.7674,4.7901,48033,0
2010-02-23,4.7901,4.888,4.6093,4.6696,75704,0
2010-02-24,4.6769,4.7823,4.4511,4.5566,159976,0
2010-02-25,4.5189,4.5791,4.3531,4.436,128666,0
2010-02-26,4.4285,4.549,4.3757,4.5189,39712,0
2010-03-01,4.5338,4.6845,4.4965,4.6318,118120,0
2010-03-02,4.6318,4.7976,4.6017,4.7674,76123,0
2010-03-03,4.8126,4.9255,4.7372,4.8653,70046,0
2010-03-04,4.903,4.903,4.7976,4.8277,67336,0
2010-03-05,4.8729,5.016,4.8126,4.9858,90819,0
2010-03-08,4.9555,5.1364,4.9481,4.9633,59397,0
2010-03-09,4.9709,5.1664,4.8953,5.1442,78985,0
2010-03-10,5.1664,5.2568,5.0764,5.0986,70278,0
2010-03-11,5.0764,5.189,4.7598,5.0083,128497,0
2010-03-12,5.0461,5.0912,4.9633,5.0688,40929,0
2010-03-15,5.0986,5.0986,5.0236,5.0688,40801,0
2010-03-16,5.0535,5.0912,5.0461,5.0688,25192,0
2010-03-17,5.0688,5.0986,5.0461,5.0912,14225,0
2010-03-18,5.0535,5.2568,5.0535,5.1515,58070,0
2010-03-19,5.1817,5.1967,5.0986,5.1288,51596,0
2010-03-22,5.0912,5.3475,5.061,5.3096,73089,0
2010-03-23,5.2872,5.3399,5.204,5.3174,88881,0
2010-03-24,5.3021,5.3853,5.2719,5.3096,20430,0
2010-03-25,5.3399,5.3698,5.2644,5.3475,40496,0
2010-03-26,5.3853,5.3853,5.2644,5.3021,81354,0
2010-03-29,5.3322,5.5582,5.2947,5.5206,77932,0
2010-03-30,5.5131,5.739,5.4074,5.7087,140524,0
2010-03-31,5.6938,5.8369,5.5731,5.7466,87276,0
2010-04-01,5.7615,5.7615,5.2719,5.3246,124945,0
2010-04-05,5.3246,5.5206,5.2418,5.4677,88861,0
2010-04-06,5.4527,5.7013,5.3853,5.6335,133178,0
2010-04-07,5.611,5.7013,5.4906,5.5658,108151,0
2010-04-08,5.5281,5.6033,5.3853,5.5281,89304,0
2010-04-09,5.5506,5.5957,5.3853,5.4074,61468,0
2010-04-12,5.4227,5.4677,5.3853,5.4152,68898,0
2010-04-13,5.4454,5.4828,5.3928,5.4753,40032,0
2010-04-14,5.5131,5.7539,5.4376,5.7013,74400,0
2010-04-15,5.7087,5.7466,5.6409,5.7466,49016,0
2010-04-16,5.7466,5.7466,5.5055,5.6712,61809,0
2010-04-19,5.6486,5.739,5.4906,5.6861,50067,0
2010-04-20,5.7315,5.8143,5.6486,5.7615,37894,0
2010-04-21,5.7766,5.8143,5.7539,5.7766,54250,0
2010-04-22,5.7615,5.8143,5.7238,5.7843,43732,0
2010-04-23,5.8067,5.8446,5.7615,5.8296,100343,0
2010-04-26,5.8369,5.8369,5.6785,5.7692,46430,0
2010-04-27,5.7238,5.8671,5.7238,5.7615,36317,0
2010-04-28,5.5582,5.7466,5.2872,5.7466,92071,0
2010-04-29,5.7766,5.8596,5.6938,5.8216,122928,0
2010-04-30,5.8746,5.8746,5.7466,5.7993,94550,0
2010-05-03,5.8596,5.9724,5.7087,5.9498,97362,0
2010-05-04,5.8446,5.8446,5.2341,5.3322,75141,0
2010-05-05,5.204,5.4302,5.204,5.3174,44081,0
2010-05-06,5.3021,5.3475,5.1066,5.1817,138428,0
2010-05-07,5.1442,5.189,4.8953,5.1213,83169,0
2010-05-10,5.3174,5.3773,5.1515,5.2794,69818,0
2010-05-11,5.2494,5.5506,5.1967,5.4605,42266,0
2010-05-12,5.4979,5.8369,5.4979,5.8296,74705,0
2010-05-13,5.7917,5.8671,5.611,5.8143,38876,0
2010-05-14,5.7692,5.8369,5.2947,5.5055,107548,0
2010-05-17,5.5055,5.6785,5.3853,5.5808,58479,0
2010-05-18,5.6861,5.7993,5.204,5.4677,159452,0
2010-05-19,5.4302,5.5884,5.3246,5.543,58269,0
2010-05-20,5.4152,5.4979,5.1288,5.3399,112327,0
2010-05-21,5.2418,5.4376,5.204,5.3096,76245,0
2010-05-24,5.3021,5.3021,4.9933,5.0083,53142,0
2010-05-25,4.8502,4.9858,4.564,4.9255,131129,0
2010-05-26,4.9783,5.1515,4.9555,4.9783,89468,0
2010-05-27,5.0986,5.3853,4.835,5.3399,97606,0
2010-05-28,5.3322,5.5731,5.1743,5.2794,98867,0
2010-06-01,5.2418,5.3174,5.1139,5.2341,93938,0
2010-06-02,5.2494,5.3928,5.0764,5.3174,83113,0
2010-06-03,5.3096,5.3999,5.159,5.2719,32352,0
2010-06-04,5.1515,5.204,5.0083,5.1515,107473,0
2010-06-07,5.204,5.3928,4.9333,4.9933,84018,0
2010-06-08,5.016,5.061,4.7976,5.016,69918,0
2010-06-09,5.0236,5.0386,4.8804,4.9633,64351,0
2010-06-10,5.061,5.1139,4.8502,5.1139,51537,0
2010-06-11,5.001,5.204,4.858,5.1817,89383,0
2010-06-14,5.2568,5.2794,5.061,5.1967,68166,0
2010-06-15,5.159,5.3623,5.0764,5.3322,93608,0
2010-06-16,5.2418,5.3928,5.2193,5.3174,33477,0
2010-06-17,5.2644,5.3021,5.1066,5.2193,40765,0
2010-06-18,5.2418,5.3096,5.1364,5.1442,67317,0
2010-06-21,5.2193,5.2269,4.9933,5.016,39907,0
2010-06-22,5.016,5.0986,4.888,4.888,36161,0
2010-06-23,4.8653,5.001,4.7823,4.888,55389,0
2010-06-24,4.858,4.903,4.7071,4.7674,59524,0
2010-06-25,4.7823,5.0313,4.7598,4.9783,176851,0
2010-06-28,4.9783,5.0688,4.8804,5.0386,39077,0
2010-06-29,4.9407,4.9407,4.7823,4.8126,72926,0
2010-06-30,4.8214,4.9198,4.7912,4.7985,47253,0
2010-07-01,4.7674,4.8804,4.7598,4.7976,101665,0
2010-07-02,4.8502,4.8502,4.6394,4.7297,63520,0
2010-07-06,4.8277,4.8277,4.549,4.5866,37151,0
2010-07-07,4.5943,4.8953,4.5943,4.888,62982,0
2010-07-08,4.9555,4.9933,4.7449,4.8502,46802,0
2010-07-09,4.8202,4.918,4.7524,4.918,27512,0
2010-07-12,4.8804,5.0386,4.858,4.918,28477,0
2010-07-13,4.9858,5.0461,4.8277,5.0386,55293,0
2010-07-14,4.9933,5.0838,4.9333,5.0236,24577,0
2010-07-15,5.0535,5.0764,4.7901,4.8729,68439,0
2010-07-16,4.8126,4.8126,4.5943,4.7524,81403,0
2010-07-19,4.7598,4.7823,4.6318,4.7823,29053,0
2010-07-20,4.6921,4.9555,4.6017,4.903,49850,0
2010-07-21,4.9633,5.0083,4.7071,4.7674,41187,0
2010-07-22,4.8502,5.0986,4.7372,5.0986,75045,0
2010-07-23,5.0764,5.5281,4.9407,5.2794,287169,0
2010-07-26,5.3096,5.4152,5.0912,5.3853,60514,0
2010-07-27,5.3999,5.5356,5.159,5.189,96089,0
2010-07-28,5.1288,5.3246,4.8653,4.9783,68641,0
2010-07-29,5.0764,5.2418,5.0461,5.1664,31058,0
2010-07-30,5.0688,5.2568,4.9633,5.1967,44104,0
2010-08-02,5.3021,5.3096,5.0386,5.1066,49924,0
2010-08-03,5.0986,5.159,4.8729,5.0688,80158,0
2010-08-04,5.0986,5.2118,5.0461,5.0461,66076,0
2010-08-05,5.0083,5.1139,5.001,5.0912,44528,0
2010-08-06,5.0986,5.2494,4.9481,5.2341,58631,0
2010-08-09,5.3021,5.3623,5.1664,5.3322,80329,0
2010-08-10,5.2872,5.3174,5.016,5.0986,59565,0
2010-08-11,4.9709,5.1213,4.8426,5.0236,68620,0
2010-08-12,4.9255,5.0313,4.888,4.9858,35836,0
2010-08-13,4.9783,5.0688,4.9105,4.9105,44054,0
2010-08-16,4.8729,4.9709,4.8202,4.9709,32952,0
2010-08-17,4.9709,5.1364,4.9105,5.0986,38803,0
2010-08-18,5.061,5.1743,4.8653,5.159,68146,0
2010-08-19,5.159,5.159,4.9333,4.9783,80878,0
2010-08-20,4.9633,4.9933,4.8426,4.9407,61122,0
2010-08-23,4.9783,5.0236,4.858,4.8729,54519,0
2010-08-24,4.7901,4.9407,4.7746,4.8202,61323,0
2010-08-25,4.7746,4.9555,4.7746,4.9333,40682,0
2010-08-26,4.9481,4.9783,4.7071,4.8653,40561,0
2010-08-27,4.9333,4.9407,4.8277,4.9333,40232,0
2010-08-30,4.8953,4.9333,4.7976,4.7976,110650,0
2010-08-31,4.7755,4.836,4.6849,4.7228,23326,0
2010-09-01,4.8049,5.001,4.8049,5.001,18788,0
2010-09-02,4.9633,4.9709,4.8953,4.9333,18048,0
2010-09-03,5.016,5.0461,4.8953,5.0461,26722,0
2010-09-07,5.0313,5.0313,4.8653,4.9105,25123,0
2010-09-08,4.9255,5.0986,4.9255,4.9709,25911,0
2010-09-09,5.0688,5.0688,4.888,4.9105,21391,0
2010-09-10,4.918,4.9481,4.8953,4.9333,9689,0
2010-09-13,5.0083,5.2269,5.001,5.1817,24016,0
2010-09-14,5.1817,5.1817,5.016,5.0236,24059,0
2010-09-15,5.0083,5.1139,4.9555,5.0838,14686,0
2010-09-16,5.061,5.0688,4.9481,5.0236,11634,0
2010-09-17,5.1364,5.1364,4.9858,5.061,11836,0
2010-09-20,5.061,5.2494,5.0236,5.2341,54499,0
2010-09-21,5.2118,5.2418,5.1364,5.1515,30550,0
2010-09-22,5.1213,5.1213,5.0313,5.0313,19756,0
2010-09-23,5.001,5.0688,4.888,4.9333,8145,0
2010-09-24,5.0313,5.2118,5.0236,5.1967,25764,0
2010-09-27,5.2193,5.2494,4.9407,4.9858,84321,0
2010-09-28,4.9709,5.1066,4.918,5.0838,27687,0
2010-09-29,5.0764,5.1364,4.9858,5.1139,14411,0
2010-09-30,5.1817,5.2269,5.1288,5.1743,24039,0
2010-10-01,5.2269,5.2418,5.061,5.1967,23939,0
2010-10-04,5.1664,5.1967,5.0912,5.1066,44187,0
2010-10-05,5.016,5.2418,4.9783,5.1213,82588,0
2010-10-06,5.0912,5.1213,4.8953,5.0986,51387,0
2010-10-07,5.1213,5.2118,5.0764,5.0986,73685,0
2010-10-08,5.1139,5.1213,4.9858,5.1139,45935,0
2010-10-11,5.0764,5.2494,5.016,5.1743,37231,0
2010-10-12,5.1442,5.1967,5.0838,5.1664,20024,0
2010-10-13,5.1817,5.2341,5.0838,5.1743,44921,0
2010-10-14,5.1817,5.1817,5.0535,5.1139,22972,0
2010-10-15,5.204,5.204,5.061,5.0764,44008,0
2010-10-18,5.0986,5.1743,5.0912,5.159,37192,0
2010-10-19,5.0912,5.1213,4.9555,5.016,40093,0
2010-10-20,5.061,5.1139,4.903,5.0535,32419,0
2010-10-21,5.0838,5.0986,4.835,4.9555,64722,0
2010-10-22,4.9858,5.0236,4.7901,4.9481,55099,0
2010-10-25,4.9933,5.189,4.9709,5.1743,76760,0
2010-10-26,5.1288,5.2269,5.0461,5.2118,111151,0
2010-10-27,5.159,5.2719,5.1515,5.2568,71580,0
2010-10-28,5.2719,5.2719,5.0986,5.1967,52499,0
2010-10-29,5.1145,5.183,4.7874,5.0994,91901,0
2010-11-01,5.0912,5.1288,4.8804,4.9858,29410,0
2010-11-02,5.061,5.2269,4.9783,5.2269,45661,0
2010-11-03,5.2193,5.2947,5.1664,5.2719,16936,0
2010-11-04,5.3928,5.3928,5.2118,5.3475,45024,0
2010-11-05,5.2494,5.4152,5.2418,5.3548,29748,0
2010-11-08,5.2872,5.4527,4.9709,5.3548,61142,0
2010-11-09,5.3773,5.3773,5.1967,5.2269,19074,0
2010-11-10,5.2494,5.3698,5.1967,5.2193,34923,0
2010-11-11,5.1743,5.4227,5.1364,5.4152,75384,0
2010-11-12,5.3246,5.4376,5.2644,5.3096,52662,0
2010-11-15,5.3475,5.4753,5.2341,5.4376,69529,0
2010-11-16,5.3698,5.3928,5.1364,5.3475,113214,0
2010-11-17,5.3548,5.3698,5.1817,5.3246,25968,0
2010-11-18,5.3623,5.5281,5.2872,5.5206,58303,0
2010-11-19,5.3548,5.4152,5.3096,5.3322,41463,0
2010-11-22,5.2947,5.3928,5.2794,5.3246,32883,0
2010-11-23,5.3999,5.5131,5.3399,5.4677,43768,0
2010-11-24,5.4979,5.6486,5.4376,5.6335,96195,0
2010-11-26,5.5055,5.5957,5.3853,5.5506,26145,0
2010-11-29,5.4906,5.6785,5.4227,5.611,76013,0
2010-11-30,5.495,5.8731,5.3208,5.3586,399507,0
2010-12-01,5.4677,5.8746,5.4677,5.8369,109594,0
2010-12-02,5.8446,5.8446,5.7163,5.8296,37627,0
2010-12-03,5.7692,5.8067,5.6785,5.7615,67397,0
2010-12-06,5.7315,5.8369,5.7315,5.7615,87760,0
2010-12-07,5.7993,5.935,5.6561,5.7539,46160,0
2010-12-08,5.7917,5.8446,5.5506,5.7993,113274,0
2010-12-09,5.8369,5.8369,5.5808,5.5957,80795,0
2010-12-10,5.543,5.8369,5.4152,5.7466,105904,0
2010-12-13,5.6938,5.6938,5.4828,5.5884,136397,0
2010-12-14,5.5506,5.7163,5.4906,5.6712,30431,0
2010-12-15,5.6785,5.7615,5.5131,5.5131,77287,0
2010-12-16,5.543,5.6561,5.5281,5.5731,29362,0
2010-12-17,5.5658,5.611,5.3773,5.5281,84541,0
2010-12-20,5.5582,5.8067,5.4677,5.7087,37160,0
2010-12-21,5.7539,5.7692,5.4906,5.5281,116326,0
2010-12-22,5.5582,5.6712,5.5506,5.6561,19635,0
2010-12-23,5.6561,5.6637,5.5356,5.5582,24048,0
2010-12-27,5.5356,5.6561,5.5356,5.5506,17874,0
2010-12-28,5.543,5.7087,5.5281,5.6033,24796,0
2010-12-29,5.6159,5.7067,5.5856,5.6385,15522,0
2010-12-30,5.6537,5.6993,5.5327,5.5327,13795,0
2010-12-31,5.5648,5.6188,5.5342,5.5342,15702,0
2011-01-03,5.6335,5.7615,5.5281,5.6409,47395,0
2011-01-04,5.6409,5.6637,5.5356,5.5506,53029,0
2011-01-05,5.5206,5.5808,5.5206,5.5808,16287,0
2011-01-06,5.5957,5.5957,5.3999,5.3999,26148,0
2011-01-07,5.4152,5.5281,5.2872,5.3853,51014,0
2011-01-10,5.3548,5.4376,5.3246,5.3698,36171,0
2011-01-11,5.3853,5.5356,5.3475,5.5356,54357,0
2011-01-12,5.5957,5.6186,5.5582,5.5808,42443,0
2011-01-13,5.611,5.611,5.5055,5.543,44007,0
2011-01-14,5.5731,5.6938,5.4677,5.6486,71436,0
2011-01-18,5.5658,5.6861,5.4753,5.6712,24224,0
2011-01-19,5.6409,5.6712,5.5281,5.5808,58416,0
2011-01-20,5.5808,5.6033,5.3246,5.3475,56796,0
2011-01-21,5.4074,5.4828,5.3174,5.3623,18889,0
2011-01-24,5.3623,5.4302,5.3096,5.3853,31060,0
2011-01-25,5.3698,5.4227,5.3475,5.3928,39987,0
2011-01-26,5.3928,5.4074,5.3475,5.3853,21349,0
2011-01-27,5.3773,5.5356,5.3322,5.3475,74527,0
2011-01-28,5.3999,5.4152,4.8729,5.1515,100015,0
2011-01-31,5.2038,5.2038,5.066,5.1811,99734,0
2011-02-01,5.1743,5.2193,5.1213,5.1967,110767,0
2011-02-02,5.2872,5.3021,5.1213,5.159,36211,0
2011-02-03,5.2418,5.8143,5.2418,5.5356,160677,0
2011-02-04,5.611,5.6486,5.3773,5.4527,64889,0
2011-02-07,5.4605,5.5808,5.4454,5.4828,191531,0
2011-02-08,5.4979,5.7466,5.4376,5.7013,65122,0
2011-02-09,5.6258,5.7539,5.5281,5.6938,107522,0
2011-02-10,5.6712,5.7466,5.6486,5.6938,21956,0
2011-02-11,5.6712,5.7692,5.6335,5.7466,33378,0
2011-02-14,5.7238,5.9724,5.7087,5.8746,46291,0
2011-02-15,5.8671,6.0253,5.8671,5.8896,27318,0
2011-02-16,5.8821,5.9498,5.7993,5.9047,28069,0
2011-02-18,5.8972,5.9423,5.739,5.7993,20225,0
2011-02-22,5.6637,5.7539,5.6033,5.6335,60112,0
2011-02-23,5.6335,5.6637,5.5884,5.6258,29585,0
2011-02-24,5.6258,5.6486,5.4302,5.611,65306,0
2011-02-25,5.611,5.7315,5.4979,5.7087,24798,0
2011-02-28,5.7521,5.7521,5.6312,5.6841,8728,0
2011-03-01,5.6785,5.6785,5.5281,5.5582,59661,0
2011-03-02,5.5957,5.5957,5.4828,5.5582,52572,0
2011-03-03,5.6258,5.7087,5.5731,5.6186,39511,0
2011-03-04,5.5957,5.6785,5.5356,5.6712,37850,0
2011-03-07,5.5808,5.5808,5.3475,5.4605,41414,0
2011-03-08,5.4605,5.6186,5.4527,5.5281,20917,0
2011-03-09,5.5055,5.8671,5.4906,5.8216,137114,0
2011-03-10,5.7163,5.7692,5.4677,5.7163,90458,0
2011-03-11,5.6785,5.7087,5.4605,5.5055,43466,0
2011-03-14,5.4302,5.4454,5.2568,5.2719,55929,0
2011-03-15,5.2494,5.2947,5.0535,5.2719,63093,0
2011-03-16,5.3623,5.3623,5.1967,5.204,69476,0
2011-03-17,5.2903,5.3208,5.0632,5.0787,44479,0
2011-03-18,5.0838,5.3021,5.0535,5.2872,63395,0
2011-03-21,5.3096,5.3623,5.2644,5.3096,33741,0
2011-03-22,5.3096,5.3322,5.2568,5.2644,46476,0
2011-03-23,5.2719,5.2719,5.1664,5.2193,38370,0
2011-03-24,5.2193,5.2568,5.2193,5.2568,24721,0
2011-03-25,5.2794,5.3548,5.2719,5.3246,36608,0
2011-03-28,5.3623,5.3623,5.1743,5.3021,72422,0
2011-03-29,5.2719,5.2947,5.0688,5.2494,59703,0
2011-03-30,5.2719,5.3096,5.2568,5.2872,78243,0
2011-03-31,5.2732,5.327,5.2038,5.3193,99466,0
2011-04-01,5.3246,5.3623,5.2947,5.3623,115199,0
2011-04-04,5.3548,5.4527,5.3021,5.4302,60957,0
2011-04-05,5.3964,5.5856,5.3888,5.5629,42259,0
2011-04-06,5.4527,5.7013,5.4527,5.7013,59320,0
2011-04-07,5.7315,5.7692,5.6861,5.739,88591,0
2011-04-08,5.7917,5.7917,5.6561,5.7692,29232,0
2011-04-11,5.739,5.8067,5.7013,5.7539,29404,0
2011-04-12,5.7142,5.8202,5.5174,5.7672,43983,0
2011-04-13,5.7843,5.8518,5.739,5.7692,40292,0
2011-04-14,5.7539,5.8596,5.6186,5.8296,38822,0
2011-04-15,5.4527,6.0474,5.3548,6.0253,67371,0
2011-04-18,5.9121,5.965,5.7315,5.7615,54603,0
2011-04-19,5.7238,5.7238,5.5884,5.6938,24744,0
2011-04-20,5.7466,5.7993,5.6861,5.7917,17880,0
2011-04-21,5.7466,5.8518,5.7163,5.8518,27094,0
2011-04-25,5.8067,5.8067,5.7087,5.7843,13293,0
2011-04-26,5.7692,5.8446,5.7615,5.7993,40164,0
2011-04-27,5.6861,5.6861,5.3096,5.5582,53628,0
2011-04-28,5.5055,5.5957,5.4605,5.5506,35794,0
2011-04-29,5.5263,5.5263,5.3576,5.4803,56237,0
2011-05-02,5.4828,5.4828,5.2644,5.2644,42202,0
2011-05-03,5.3281,5.3964,5.207,5.2148,19692,0
2011-05-04,5.2374,5.2827,5.1164,5.1164,40848,0
2011-05-05,5.0861,5.1694,4.9198,5.0257,64509,0
2011-05-06,5.0029,5.0559,4.8968,4.9952,58620,0
2011-05-09,4.9877,5.1771,4.965,5.1694,34488,0
2011-05-10,5.0257,5.1771,5.0257,5.1616,82275,0
2011-05-11,5.1539,5.2452,4.9727,5.0102,65176,0
2011-05-12,4.9952,5.1392,4.9573,5.1314,40032,0
2011-05-13,5.0936,5.1164,4.8816,4.9045,11825,0
2011-05-16,4.8895,4.9423,4.5942,4.6093,40235,0
2011-05-17,4.6319,4.7155,4.5183,4.6167,62125,0
2011-05-18,4.6017,4.7302,4.5262,4.5563,25310,0
2011-05-19,4.5411,4.6167,4.42,4.5942,62567,0
2011-05-20,4.5108,4.7155,4.4579,4.5789,58976,0
2011-05-23,4.5183,4.6093,4.4806,4.5563,52597,0
2011-05-24,4.5335,4.5789,4.473,4.5487,117044,0
2011-05-25,4.5262,4.5563,4.3065,4.5262,62439,0
2011-05-26,4.4426,4.5183,4.2914,4.5183,69754,0
2011-05-27,4.5108,4.5108,4.3367,4.3748,58714,0
2011-05-31,4.4298,4.5817,4.2545,4.5666,90724,0
2011-06-01,4.5563,4.5563,4.208,4.208,56982,0
2011-06-02,4.2536,4.3065,3.9355,4.1777,69291,0
2011-06-03,4.2006,4.2461,3.9659,4.0341,69951,0
2011-06-06,3.9809,4.0036,3.9204,3.9204,47302,0
2011-06-07,3.9584,4.0112,3.9204,3.943,46217,0
2011-06-08,3.9204,3.9283,3.8597,3.8676,34726,0
2011-06-09,3.8825,3.9204,3.7843,3.9129,42589,0
2011-06-10,3.8597,4.208,3.7918,4.1777,93868,0
2011-06-13,4.1931,4.3367,3.9733,4.1855,75945,0
2011-06-14,4.2158,4.2914,4.1702,4.2385,57550,0
2011-06-15,4.1628,4.3141,4.1552,4.2763,55437,0
2011-06-16,4.2698,4.3611,4.1175,4.1784,88055,0
2011-06-17,4.2006,4.2006,3.898,3.9733,130715,0
2011-06-20,3.951,4.0643,3.8146,4.0643,43399,0
2011-06-21,4.0946,4.2385,3.9964,4.2158,53410,0
2011-06-22,4.1702,4.1702,4.0415,4.0568,47648,0
2011-06-23,4.0264,4.0793,3.8676,4.0568,34282,0
2011-06-24,4.0868,4.1325,3.898,4.1097,365639,0
2011-06-27,4.0721,4.2763,3.9283,4.2609,64152,0
2011-06-28,4.2461,4.3291,4.0793,4.3291,72843,0
2011-06-29,4.352,4.3975,4.1777,4.2461,45945,0
2011-06-30,4.2447,4.3138,4.1141,4.2983,56058,0
2011-07-01,4.2536,4.352,4.1172,4.3218,43707,0
2011-07-05,4.3141,4.352,4.0946,4.3444,41388,0
2011-07-06,4.3534,4.3685,4.1175,4.3611,70066,0
2011-07-07,4.3821,4.6093,4.2609,4.5411,97772,0
2011-07-08,4.4657,4.4806,4.2385,4.4579,45781,0
2011-07-11,4.42,4.5032,4.3975,4.4806,26353,0
2011-07-12,4.4827,4.4827,4.3611,4.4068,35930,0
2011-07-13,4.42,4.5262,4.42,4.4579,100639,0
2011-07-14,4.4503,4.4806,4.42,4.4278,32547,0
2011-07-15,4.4657,4.488,4.3821,4.4579,55001,0
2011-07-18,4.4579,4.5183,4.3668,4.4352,45440,0
2011-07-19,4.4447,4.5817,4.3685,4.5817,32518,0
2011-07-20,4.5865,4.5865,4.4278,4.5262,17317,0
2011-07-21,4.5487,4.5942,4.4278,4.5865,19390,0
2011-07-22,4.6245,4.6395,4.5487,4.6017,26275,0
2011-07-25,4.5262,4.5865,4.4806,4.4806,13976,0
2011-07-26,4.4298,4.5362,4.422,4.5132,20575,0
2011-07-27,4.5032,4.5411,4.4278,4.488,37692,0
2011-07-28,4.4523,4.5666,4.4144,4.5285,51931,0
2011-07-29,4.4058,4.5286,4.2523,4.4982,43057,0
2011-08-01,4.5789,4.5789,4.3594,4.5563,35171,0
2011-08-02,4.5588,4.6351,4.4298,4.4827,65107,0
2011-08-03,4.4657,4.7,4.4426,4.6167,99217,0
2011-08-04,4.5666,4.6199,4.4447,4.4984,94834,0
2011-08-05,4.5362,4.5894,4.3611,4.5132,44417,0
2011-08-08,4.4144,4.9396,4.3307,4.3763,333336,0
2011-08-09,4.346,4.6734,4.0262,4.6734,76573,0
2011-08-10,4.4751,4.4751,3.9577,4.1861,75416,0
2011-08-11,4.1405,4.4144,3.9274,4.3307,49560,0
2011-08-12,4.3685,4.3685,3.9347,4.0492,63633,0
2011-08-15,4.0492,4.1784,3.8359,4.0721,18022,0
2011-08-16,4.0187,4.0567,3.7218,3.9424,37130,0
2011-08-17,3.9502,4.1099,3.8435,4.0262,57311,0
2011-08-18,3.8969,4.0187,3.6762,3.9121,71086,0
2011-08-19,3.8359,4.0187,3.7829,3.9044,27979,0
2011-08-22,4.0338,4.0794,3.8281,3.9198,24066,0
2011-08-23,3.9424,3.9424,3.8588,3.9198,48437,0
2011-08-24,3.9198,3.9347,3.8816,3.9198,21090,0
2011-08-25,3.9424,4.0413,3.7674,3.8131,63300,0
2011-08-26,3.7902,3.8816,3.5543,3.8131,57509,0
2011-08-29,3.8435,3.9044,3.8056,3.8663,63832,0
2011-08-30,3.8514,3.9577,3.8208,3.8742,45646,0
2011-08-31,3.8992,3.9297,3.5308,3.5308,113678,0
2011-09-01,3.5847,3.6762,3.2574,3.3033,112211,0
2011-09-02,3.1852,3.4077,3.1852,3.2391,34749,0
2011-09-06,3.1511,3.2043,3.0444,3.1511,37549,0
2011-09-07,3.0977,3.1662,2.93,2.9912,83061,0
2011-09-08,2.9912,3.0444,2.8314,2.8314,67912,0
2011-09-09,2.8161,2.9836,2.6716,2.9379,91034,0
2011-09-12,2.8237,3.0824,2.8237,2.9228,54330,0
2011-09-13,2.9379,3.0368,2.8923,2.9986,27207,0
2011-09-14,3.0138,3.0672,2.839,3.0138,30642,0
2011-09-15,3.0368,3.0368,2.8081,2.976,90051,0
2011-09-16,2.9836,2.9836,2.839,2.8541,85448,0
2011-09-19,2.8161,2.8161,2.7169,2.7169,11101,0
2011-09-20,2.7169,2.7324,2.5574,2.6256,94799,0
2011-09-21,2.6791,2.7248,2.55,2.5574,24293,0
2011-09-22,2.5115,2.6031,2.4886,2.5723,60543,0
2011-09-23,2.5802,2.5878,2.5345,2.55,23393,0
2011-09-26,2.5723,2.6865,2.4734,2.5951,19629,0
2011-09-27,2.6031,2.7704,2.5345,2.755,50017,0
2011-09-28,2.74,2.7934,2.4506,2.4734,44925,0
2011-09-29,2.4734,2.6487,2.4356,2.6487,32396,0
2011-09-30,2.6032,2.7539,2.4762,2.4997,30296,0
2011-10-03,2.5269,2.6183,2.4202,2.4279,62020,0
2011-10-04,2.4279,2.9455,2.4279,2.8617,97620,0
2011-10-05,2.8861,2.9321,2.6633,2.717,18193,0
2011-10-06,2.6714,2.7786,2.5559,2.7708,28480,0
2011-10-07,2.8237,2.8237,2.4966,2.5878,57237,0
2011-10-10,2.6562,2.8617,2.6031,2.8617,24136,0
2011-10-11,2.8617,2.9152,2.7857,2.8998,23051,0
2011-10-12,2.8923,3.1432,2.8769,3.1051,36224,0
2011-10-13,3.0749,3.1051,2.7778,2.9533,42432,0
2011-10-14,2.976,3.1511,2.9074,3.1281,13560,0
2011-10-17,3.0824,3.1432,3.0444,3.0749,57297,0
2011-10-18,3.1206,3.2271,3.0672,3.1968,21184,0
2011-10-19,3.1739,3.2346,3.1281,3.1968,31810,0
2011-10-20,3.2271,3.2271,3.0519,3.1051,16048,0
2011-10-21,3.2009,3.2009,3.0472,3.0857,36932,0
2011-10-24,3.0824,3.2196,2.9912,3.2196,50950,0
2011-10-25,3.1546,3.1546,2.8551,2.9704,218360,0
2011-10-26,2.9912,3.0216,2.8541,3.0216,11205,0
2011-10-27,3.1281,3.4627,3.0292,3.4554,59482,0
2011-10-28,3.4465,3.4924,3.4309,3.4771,14001,0
2011-10-31,3.4206,3.4362,3.2537,3.2935,19347,0
2011-11-01,3.2316,3.2316,3.0472,3.0626,19817,0
2011-11-02,3.1281,3.4554,3.1051,3.3033,32768,0
2011-11-03,3.3621,3.3621,3.2316,3.285,21241,0
2011-11-04,3.2699,3.3235,3.2544,3.2699,5416,0
2011-11-07,3.2928,3.3085,3.0241,3.055,15702,0
2011-11-08,3.0857,3.1009,2.9704,3.0398,18236,0
2011-11-09,2.9474,2.9704,2.74,2.8016,34877,0
2011-11-10,2.7634,2.8551,2.6714,2.6865,31274,0
2011-11-11,2.7019,2.7786,2.6633,2.725,49271,0
2011-11-14,2.7477,2.7477,2.5867,2.7093,26635,0
2011-11-15,2.6865,2.8785,2.6865,2.8551,20034,0
2011-11-16,2.817,3.0164,2.817,2.9245,14629,0
2011-11-17,2.9167,3.0319,2.863,3.0087,46558,0
2011-11-18,3.0012,3.0626,2.7634,2.9858,51969,0
2011-11-21,2.9551,3.0012,2.8861,2.9551,13277,0
2011-11-22,2.9551,3.0241,2.9551,2.9551,19124,0
2011-11-23,2.9551,3.0164,2.6714,2.6714,41821,0
2011-11-25,2.7019,2.7477,2.7019,2.717,18716,0
2011-11-28,2.817,3.0319,2.817,2.9091,31568,0
2011-11-29,2.9397,3.1699,2.9013,3.1546,30722,0
2011-11-30,3.2572,3.8002,3.2255,3.7764,88917,0
2011-12-01,3.738,3.7688,3.523,3.5925,30859,0
2011-12-02,3.5692,3.6382,3.5308,3.5617,15777,0
2011-12-05,3.5769,3.8225,3.5461,3.7074,88457,0
2011-12-06,3.7227,3.8763,3.5845,3.6073,55712,0
2011-12-07,3.5845,3.7534,3.3928,3.7227,153668,0
2011-12-08,3.715,3.7458,3.5845,3.5845,19521,0
2011-12-09,3.6229,3.7765,3.6001,3.7227,27076,0
2011-12-12,3.6382,3.7458,3.5845,3.6459,26798,0
2011-12-13,3.692,3.8838,3.5079,3.523,58210,0
2011-12-14,3.5001,3.8838,3.4616,3.738,39857,0
2011-12-15,3.761,3.7688,3.4543,3.6767,26329,0
2011-12-16,3.715,3.738,3.6537,3.6537,68149,0
2011-12-19,3.6689,3.715,3.4235,3.4616,23991,0
2011-12-20,3.5385,3.5925,3.4005,3.5692,39101,0
2011-12-21,3.5308,3.8687,3.3695,3.6614,37892,0
2011-12-22,3.6537,3.692,3.6229,3.6689,16176,0
2011-12-23,3.6614,3.7917,3.5845,3.6767,15919,0
2011-12-27,3.6767,3.6767,3.5461,3.6073,39413,0
2011-12-28,3.6459,3.6459,3.4616,3.5079,13522,0
2011-12-29,3.5079,3.5079,3.3467,3.3772,22580,0
2011-12-30,3.3532,3.4088,3.2974,3.3212,15674,0
2012-01-03,3.4235,3.4847,3.3006,3.4157,48335,0
2012-01-04,3.385,3.6306,3.385,3.6001,7539,0
2012-01-05,3.6001,3.761,3.5692,3.7227,42663,0
2012-01-06,3.692,3.7227,3.6459,3.6459,20319,0
2012-01-09,3.6614,3.761,3.6073,3.6152,17965,0
2012-01-10,3.6767,3.6998,3.5769,3.6306,17961,0
2012-01-11,3.5951,3.6506,3.5634,3.6347,7760,0
2012-01-12,3.6506,3.6664,3.6108,3.6347,6963,0
2012-01-13,3.5845,3.6767,3.5845,3.5925,14239,0
2012-01-17,3.6664,3.6664,3.5634,3.5712,17909,0
2012-01-18,3.6152,3.7917,3.5461,3.6843,8844,0
2012-01-19,3.6843,3.692,3.6229,3.6689,10362,0
2012-01-20,3.6767,3.7074,3.5845,3.6537,13768,0
2012-01-23,3.6229,3.6459,3.3235,3.5461,26236,0
2012-01-24,3.5079,3.6306,3.3772,3.5617,151498,0
2012-01-25,3.5461,3.6073,3.5001,3.5617,19687,0
2012-01-26,3.6614,3.6767,3.5769,3.6001,28143,0
2012-01-27,3.5791,3.6189,3.4523,3.6189,19756,0
2012-01-30,3.5769,3.7074,3.523,3.6382,7779,0
2012-01-31,3.6745,3.6745,3.4362,3.5396,23227,0
2012-02-01,3.4924,3.7688,3.4924,3.7074,28225,0
2012-02-02,3.6767,3.7917,3.6229,3.6998,13806,0
2012-02-03,3.7935,4.0951,3.6347,4.0476,39609,0
2012-02-06,4.0451,4.0911,3.692,4.0145,27178,0
2012-02-07,4.0315,4.1348,3.9921,4.1109,13552,0
2012-02-08,4.103,4.4123,4.0076,4.3648,21332,0
2012-02-09,4.3251,4.5077,4.2857,4.46,16586,0
2012-02-10,4.4123,4.595,4.4046,4.46,38985,0
2012-02-13,4.6188,4.6188,4.4521,4.5077,74915,0
2012-02-14,4.5077,4.5632,4.4284,4.4441,20777,0
2012-02-15,4.4758,4.6028,4.4441,4.4918,13484,0
2012-02-16,4.5156,4.6188,4.5156,4.5632,28927,0
2012-02-17,4.595,4.6188,4.5237,4.5713,40115,0
2012-02-21,4.6188,4.6505,4.46,4.6427,42298,0
2012-02-22,4.6902,4.7141,4.4918,4.4998,17576,0
2012-02-23,4.46,4.6585,4.46,4.5632,34924,0
2012-02-24,4.5791,4.6427,4.5313,4.5473,24750,0
2012-02-27,4.5237,4.5313,4.3412,4.357,30532,0
2012-02-28,4.3728,4.6902,4.3728,4.5237,24892,0
2012-02-29,4.5268,4.5906,4.0636,4.0795,47378,0
2012-03-01,4.1348,4.2617,4.0553,4.0714,24146,0
2012-03-02,4.0869,4.1903,3.8568,3.8887,38745,0
2012-03-05,3.8648,3.9601,3.8094,3.9363,19795,0
2012-03-06,3.8806,3.9363,3.8806,3.8887,18093,0
2012-03-07,3.9285,3.968,3.8967,3.9441,9300,0
2012-03-08,3.968,4.0235,3.8887,3.9839,11866,0
2012-03-09,3.976,4.0158,3.9203,3.9522,17031,0
2012-03-12,4.0158,4.0394,3.9203,3.9999,9333,0
2012-03-13,4.0714,4.1586,3.9363,4.1505,18776,0
2012-03-14,4.1743,4.1743,4.0476,4.1188,20655,0
2012-03-15,4.1267,4.2221,4.0315,4.103,14396,0
2012-03-16,4.1109,4.2538,4.0869,4.2142,36057,0
2012-03-19,4.2142,4.6347,4.1267,4.5395,15535,0
2012-03-20,4.5237,4.5237,4.4521,4.4998,12024,0
2012-03-21,4.5237,4.5553,4.5077,4.5313,4092,0
2012-03-22,4.4998,4.6427,4.4521,4.595,17190,0
2012-03-23,4.6188,4.7141,4.5156,4.6821,13412,0
2012-03-26,4.7458,4.9998,4.6266,4.968,40190,0
2012-03-27,4.9998,5.2853,4.9202,5.0076,33270,0
2012-03-28,5.0473,5.0473,4.7379,4.8647,27266,0
2012-03-29,4.8091,4.8091,4.4918,4.7537,18419,0
2012-03-30,4.8379,4.9339,4.6463,4.6463,15793,0
2012-04-02,4.6821,4.9998,4.6821,4.9998,35275,0
2012-04-03,4.9998,5.0394,4.968,4.968,18032,0
2012-04-04,4.9577,5.2692,4.9179,5.0776,30981,0
2012-04-05,5.0456,5.5486,5.0456,5.5167,36218,0
2012-04-09,5.4679,5.8647,5.4124,5.6824,139491,0
2012-04-10,5.6427,5.6427,5.1662,5.2934,79404,0
2012-04-11,5.3726,5.4602,5.095,5.1584,59580,0
2012-04-12,5.111,5.1901,4.9127,4.9759,31956,0
2012-04-13,4.992,4.992,4.6108,4.6266,20001,0
2012-04-16,4.595,4.706,4.4758,4.5791,64152,0
2012-04-17,4.6706,4.9739,4.6706,4.8939,15280,0
2012-04-18,4.8491,5.0076,4.8491,4.968,26092,0
2012-04-19,4.968,5.0317,4.8252,4.9127,29870,0
2012-04-20,5.0317,5.2457,4.9759,5.0394,71413,0
2012-04-23,4.8647,5.0555,4.8409,4.9045,46142,0
2012-04-24,4.857,5.0791,4.857,5.0631,22985,0
2012-04-25,4.9998,5.1427,4.9127,5.0237,16057,0
2012-04-26,4.9838,5.095,4.8965,5.0473,41270,0
2012-04-27,5.0855,5.0855,4.8939,4.9815,16846,0
2012-04-30,4.9179,4.9179,4.6463,4.6706,77332,0
2012-05-01,4.7182,4.8303,4.6386,4.6386,70959,0
2012-05-02,4.6427,4.6427,4.5473,4.6347,31931,0
2012-05-03,4.5987,4.5987,4.3751,4.383,15018,0
2012-05-04,4.4231,4.4231,4.0556,4.0636,51200,0
2012-05-07,4.0394,4.0632,3.9124,3.976,47557,0
2012-05-08,3.96,4.0719,3.9438,4.0556,7762,0
2012-05-09,3.992,4.0556,3.9678,3.9999,14759,0
2012-05-10,4.0396,4.0719,3.9678,3.9999,12971,0
2012-05-11,3.9678,3.9838,3.9199,3.9678,12026,0
2012-05-14,3.9039,4.0159,3.7203,3.9999,59450,0
2012-05-15,3.9758,4.1355,3.96,4.1195,21136,0
2012-05-16,4.1117,4.1355,3.7523,3.7602,87796,0
2012-05-17,3.7764,3.7764,3.3692,3.457,44618,0
2012-05-18,3.3931,3.3931,3.1853,3.3372,32289,0
2012-05-21,3.3532,3.3532,3.1776,3.2255,88155,0
2012-05-22,3.2015,3.3451,3.0498,3.2572,48121,0
2012-05-23,3.1692,3.3212,3.1217,3.3131,22745,0
2012-05-24,3.2654,3.3769,3.1692,3.3692,22546,0
2012-05-25,3.385,3.385,3.1537,3.2572,36966,0
2012-05-29,3.3131,3.3931,3.2413,3.3769,12406,0
2012-05-30,3.3532,3.385,3.2173,3.2334,19756,0
2012-05-31,3.2493,3.3769,3.2255,3.2891,60499,0
2012-06-01,3.2255,3.2493,3.1055,3.1454,26686,0
2012-06-04,3.1776,3.3692,3.1454,3.3692,13038,0
2012-06-05,3.3692,3.5527,3.3692,3.5367,9723,0
2012-06-06,3.4968,3.9758,3.4809,3.8482,14009,0
2012-06-07,3.9121,3.9121,3.5208,3.5287,22517,0
2012-06-08,3.5367,3.7125,3.4648,3.6803,14680,0
2012-06-11,3.7444,3.7444,3.5287,3.5766,31238,0
2012-06-12,3.6084,3.6084,3.5048,3.6009,11888,0
2012-06-13,3.6084,3.6084,3.1935,3.3532,34540,0
2012-06-14,3.3692,3.4648,3.3692,3.425,23304,0
2012-06-15,3.4329,3.5846,3.4329,3.5448,37089,0
2012-06-18,3.4088,3.4088,3.2255,3.2812,33004,0
2012-06-19,3.3532,3.3769,3.2735,3.3769,35132,0
2012-06-20,3.3931,3.4329,3.3131,3.3692,21145,0
2012-06-21,3.3451,3.5448,3.2334,3.5287,27048,0
2012-06-22,3.5609,3.6166,3.3372,3.4888,251285,0
2012-06-25,3.3532,3.4968,3.3532,3.4409,15614,0
2012-06-26,3.4409,3.4409,3.2015,3.3131,33871,0
2012-06-27,3.3372,3.4729,3.2654,3.3131,45006,0
2012-06-28,3.2974,3.4488,3.2735,3.3692,31511,0
2012-06-29,3.4409,3.5527,3.4088,3.5367,36963,0
2012-07-02,3.5928,3.6327,3.4409,3.6327,48162,0
2012-07-03,3.7044,4.0957,3.7044,4.0556,17629,0
2012-07-05,4.0159,4.0159,3.6725,3.8482,42812,0
2012-07-06,3.8242,3.8482,3.7203,3.7444,14359,0
2012-07-09,3.7523,3.9358,3.6247,3.7602,22788,0
2012-07-10,3.7365,3.8002,3.6645,3.6725,13936,0
2012-07-11,3.6725,3.7602,3.6407,3.7125,11341,0
2012-07-12,3.6645,3.7125,3.5048,3.6725,16912,0
2012-07-13,3.7125,3.7922,3.6009,3.6963,38102,0
2012-07-16,3.7125,3.7764,3.6963,3.7203,9643,0
2012-07-17,3.7365,3.8083,3.6485,3.7365,13948,0
2012-07-18,3.7125,3.8482,3.6166,3.7444,27580,0
2012-07-19,3.7365,3.7365,3.4011,3.4088,18225,0
2012-07-20,3.4011,3.4329,3.2812,3.2812,13641,0
2012-07-23,3.2015,3.3692,3.1454,3.2493,16982,0
2012-07-24,3.2093,3.2735,3.1454,3.2173,19920,0
2012-07-25,3.2334,3.3051,3.1935,3.2255,7354,0
2012-07-26,3.2974,3.4409,3.1537,3.1537,14120,0
2012-07-27,3.2173,3.2572,3.0418,3.1776,31533,0
2012-07-30,3.1692,3.2413,3.0976,3.1776,4754,0
2012-07-31,3.1616,3.1692,3.0578,3.0737,7788,0
2012-08-01,3.1055,3.1136,2.938,2.9698,34892,0
2012-08-02,2.9938,3.3451,2.9938,3.2891,55127,0
2012-08-03,3.3212,3.8724,3.3212,3.8161,20894,0
2012-08-06,3.8403,3.96,3.8403,3.9358,24758,0
2012-08-07,3.9678,4.0719,3.9678,4.0719,25141,0
2012-08-08,3.9758,4.0076,3.8403,3.9281,20514,0
2012-08-09,3.9519,4.0076,3.9519,4.0076,2739,0
2012-08-10,4.0159,4.0159,3.9358,3.9838,4155,0
2012-08-13,4.0317,4.0317,3.8639,3.9358,7688,0
2012-08-14,3.9519,4.0002,3.912,3.9438,4120,0
2012-08-15,4.0162,4.0403,4.0081,4.0243,10558,0
2012-08-16,3.9841,3.9924,3.9358,3.9924,4895,0
2012-08-17,3.968,4.0403,3.6948,4.0243,16614,0
2012-08-20,3.9924,4.0403,3.912,4.0324,7062,0
2012-08-21,4.0324,4.0403,3.9761,4.0243,18018,0
2012-08-22,4.0243,4.0403,3.8799,4.0243,6624,0
2012-08-23,4.0002,4.0162,3.912,4.0081,9869,0
2012-08-24,3.9761,4.0403,3.9438,4.0403,17353,0
2012-08-27,4.0403,4.0403,3.8477,4.0081,21492,0
2012-08-28,4.0324,4.0403,4.0081,4.0403,16285,0
2012-08-29,4.0243,4.0243,3.8957,4.0081,12280,0
2012-08-30,3.928,4.0324,3.8556,3.968,34603,0
2012-08-31,4.0243,4.0563,3.9761,4.0403,10408,0
2012-09-04,4.0403,4.0403,3.8635,3.9761,15490,0
2012-09-05,3.9601,3.9924,3.8876,3.9199,52961,0
2012-09-06,3.9438,4.0967,3.8719,4.0162,49563,0
2012-09-07,3.9841,4.0967,3.968,4.0805,26281,0
2012-09-10,4.0967,4.1768,4.0485,4.0645,9363,0
2012-09-11,4.0485,4.1204,4.0485,4.1204,382898,0
2012-09-12,4.1848,4.1848,4.0563,4.1609,11505,0
2012-09-13,4.1609,4.3216,4.0884,4.3216,21323,0
2012-09-14,4.3216,4.3617,4.1768,4.3376,86508,0
2012-09-17,4.3216,4.5142,4.2972,4.5142,19172,0
2012-09-18,4.4417,4.5142,4.4099,4.5061,45841,0
2012-09-19,4.4985,4.6749,4.4179,4.6266,42069,0
2012-09-20,4.5784,4.6589,4.5142,4.5866,44834,0
2012-09-21,4.6669,4.6669,4.0563,4.0563,389182,0
2012-09-24,4.0727,4.1691,3.9199,4.0967,152188,0
2012-09-25,4.1448,4.2331,4.1125,4.1691,25915,0
2012-09-26,4.1848,4.2331,4.1204,4.1691,16195,0
2012-09-27,4.1204,4.2009,4.0727,4.1448,12870,0
2012-09-28,4.1046,4.2091,4.0645,4.1848,35914,0
2012-10-01,4.2413,4.4099,4.1609,4.2812,38600,0
2012-10-02,4.2009,4.2413,4.1046,4.2172,9739,0
2012-10-03,4.2172,4.3617,4.1691,4.3376,22534,0
2012-10-04,4.3456,4.3456,4.2251,4.2972,9926,0
2012-10-05,4.3376,4.3376,4.2651,4.2812,10404,0
2012-10-08,4.2413,4.2413,4.0162,4.1527,14849,0
2012-10-09,4.1691,4.1691,3.9358,4.0727,22484,0
2012-10-10,4.0805,4.2493,4.0805,4.2331,11012,0
2012-10-11,4.2972,4.2972,4.1448,4.1848,20599,0
2012-10-12,4.1848,4.1931,4.0645,4.0645,16007,0
2012-10-15,4.0967,4.1609,4.0002,4.1448,22527,0
2012-10-16,4.1848,4.4017,4.1848,4.2651,31099,0
2012-10-17,4.2651,4.2651,4.1768,4.2331,3177,0
2012-10-18,4.2413,4.2413,4.0884,4.1448,19811,0
2012-10-19,4.1046,4.1527,4.0162,4.0324,27925,0
2012-10-22,4.0243,4.1046,4.0243,4.0485,11868,0
2012-10-23,4.0727,4.1609,3.9438,4.0563,12705,0
2012-10-24,4.2331,4.3135,4.2251,4.2331,10706,0
2012-10-25,4.2972,4.2972,4.2172,4.2331,15052,0
2012-10-26,4.2172,4.2972,4.1691,4.2493,1459,0
2012-10-31,4.2493,4.5304,4.2091,4.5304,13578,0
2012-11-01,4.5384,4.5463,4.4179,4.5384,24235,0
2012-11-02,4.5463,4.5463,4.2573,4.2972,26610,0
2012-11-05,4.3135,4.3135,4.1369,4.1527,20240,0
2012-11-06,4.1448,4.1448,4.0967,4.1125,24064,0
2012-11-07,4.0967,4.1125,3.9199,3.9519,25151,0
2012-11-08,3.9358,4.1204,3.9358,4.0081,28908,0
2012-11-09,3.9761,4.1204,3.968,3.9841,70431,0
2012-11-12,3.9841,4.0162,3.9358,4.0162,4360,0
2012-11-13,3.9758,4.008,3.9598,3.9598,6024,0
2012-11-14,3.9194,3.9598,3.8062,3.8062,19659,0
2012-11-15,3.8143,3.8546,3.6606,3.677,20326,0
2012-11-16,3.6606,3.8546,3.6443,3.8062,30071,0
2012-11-19,3.8465,4.0244,3.8465,4.008,12539,0
2012-11-20,3.9758,4.17,3.9758,4.1376,14455,0
2012-11-21,4.1777,4.4364,4.1212,4.4284,8102,0
2012-11-23,4.4525,4.4848,4.3153,4.3636,6929,0
2012-11-26,4.3961,4.4364,4.3153,4.3557,14838,0
2012-11-27,4.3394,4.3961,4.2183,4.2507,16368,0
2012-11-28,4.2425,4.2751,4.1295,4.2343,20450,0
2012-11-29,4.291,4.3636,4.17,4.283,29973,0
2012-11-30,4.3072,4.4769,4.1861,4.4769,53973,0
2012-12-03,4.4525,4.4848,4.2665,4.3636,28487,0
2012-12-04,4.3557,4.3718,4.202,4.2425,21550,0
2012-12-05,4.3312,4.4364,4.1617,4.202,55228,0
2012-12-06,4.1861,4.2425,4.1212,4.17,32535,0
2012-12-07,4.202,4.3557,4.1617,4.202,30333,0
2012-12-10,4.283,4.4607,4.2665,4.299,25038,0
2012-12-11,4.3477,4.4444,4.2751,4.3153,37936,0
2012-12-12,4.3232,4.4769,4.2665,4.3961,18469,0
2012-12-13,4.388,4.4525,4.2101,4.2263,54856,0
2012-12-14,4.202,4.2507,4.0405,4.1131,77613,0
2012-12-17,4.1455,4.1536,3.9758,4.0973,21903,0
2012-12-18,4.1777,4.2588,4.1777,4.2343,27805,0
2012-12-19,4.202,4.2343,4.1295,4.2343,27096,0
2012-12-20,4.2425,4.2507,4.17,4.2343,86742,0
2012-12-21,4.2343,4.3557,4.1536,4.3394,85058,0
2012-12-24,4.3153,4.3153,4.2343,4.2751,8070,0
2012-12-26,4.2665,4.3636,4.1376,4.1777,8873,0
2012-12-27,4.1455,4.1617,3.895,4.0887,34489,0
2012-12-28,4.0487,4.2263,4.0162,4.17,17686,0
2012-12-31,4.1617,4.4203,4.1617,4.3636,26043,0
2013-01-02,4.3636,4.4607,4.2183,4.4041,44453,0
2013-01-03,4.4041,4.4607,4.3232,4.4203,22756,0
2013-01-04,4.4525,4.5497,4.388,4.5173,20563,0
2013-01-07,4.4769,4.4931,4.388,4.388,9499,0
2013-01-08,4.3961,4.3961,4.2263,4.2507,12314,0
2013-01-09,4.2751,4.4444,4.2751,4.388,8963,0
2013-01-10,4.4444,4.5254,4.3557,4.388,40780,0
2013-01-11,4.4284,4.671,4.3557,4.6386,39469,0
2013-01-14,4.6386,4.9779,4.6386,4.8567,64010,0
2013-01-15,4.808,4.8243,4.7113,4.7192,24410,0
2013-01-16,4.7192,4.7192,4.4203,4.4848,35032,0
2013-01-17,4.5092,4.7192,4.5011,4.7113,20883,0
2013-01-18,4.6869,4.9618,4.6464,4.8567,39974,0
2013-01-22,4.8404,4.9779,4.7677,4.9456,67834,0
2013-01-23,4.9293,4.9941,4.8891,4.9779,19181,0
2013-01-24,5.0023,5.01,4.5982,4.6224,28566,0
2013-01-25,4.6304,4.6628,4.4689,4.6628,51576,0
2013-01-28,4.6546,4.7841,4.6061,4.7757,47674,0
2013-01-29,4.808,4.881,4.6869,4.8487,37622,0
2013-01-30,4.8567,4.8567,4.5254,4.5818,61708,0
2013-01-31,4.5173,4.7437,4.5173,4.7113,33710,0
2013-02-01,4.7516,4.9052,4.7516,4.7921,26297,0
2013-02-04,4.7921,4.7921,4.6061,4.6386,13666,0
2013-02-05,4.7192,4.7921,4.6386,4.7354,9283,0
2013-02-06,4.6869,5.0991,4.6869,5.0909,36271,0
2013-02-07,5.0667,5.0909,4.986,5.0588,30075,0
2013-02-08,5.0506,5.3739,4.9941,5.2607,38897,0
2013-02-11,5.2768,5.3335,5.1477,5.2039,28275,0
2013-02-12,5.2363,5.4304,5.2363,5.3495,12215,0
2013-02-13,5.3335,5.3335,5.0183,5.0667,19453,0
2013-02-14,5.0346,5.3174,5.0346,5.3011,14742,0
2013-02-15,5.2929,5.2929,5.0909,5.1637,41068,0
2013-02-19,5.1637,5.3174,5.1637,5.2929,15154,0
2013-02-20,5.3179,5.409,5.061,5.061,32579,0
2013-02-21,5.0362,5.1772,5.0198,5.1442,45275,0
2013-02-22,5.1938,5.2683,5.1938,5.2432,8408,0
2013-02-25,5.3345,5.3345,4.9949,5.061,15306,0
2013-02-26,5.0111,5.1689,5.0111,5.0528,4717,0
2013-02-27,5.0695,5.3013,5.028,5.1273,9890,0
2013-02-28,5.1025,5.3262,5.1025,5.2102,10482,0
2013-03-01,5.061,5.1852,5.028,5.0942,12442,0
2013-03-04,5.0942,5.1189,5.028,5.1025,26480,0
2013-03-05,5.0695,5.2432,5.061,5.1852,42814,0
2013-03-06,5.1852,5.3179,5.0031,5.1689,26906,0
2013-03-07,5.1603,5.3013,5.1603,5.2763,17578,0
2013-03-08,5.3013,5.6408,5.3013,5.5748,35713,0
2013-03-11,5.5416,5.5914,5.4255,5.5332,35946,0
2013-03-12,5.5332,5.5498,5.3427,5.4338,10571,0
2013-03-13,5.4503,5.4503,5.4174,5.4422,8570,0
2013-03-14,5.3592,5.4918,5.3509,5.4503,20170,0
2013-03-15,5.4751,5.9557,5.4751,5.9557,86580,0
2013-03-18,5.7982,5.9144,5.7404,5.7982,30685,0
2013-03-19,5.8314,5.8894,5.5581,5.6079,15045,0
2013-03-20,5.7155,5.906,5.6659,5.906,12697,0
2013-03-21,5.8398,5.8398,5.5994,5.6327,18211,0
2013-03-22,5.674,5.7736,5.674,5.7237,4884,0
2013-03-25,5.7651,5.7651,5.6408,5.7155,8683,0
2013-03-26,5.7736,5.9144,5.7404,5.881,12548,0
2013-03-27,5.8148,5.8232,5.7155,5.7485,11727,0
2013-03-28,5.8563,5.8563,5.3509,5.3842,47788,0
2013-04-01,5.3509,5.3677,5.1189,5.2102,46381,0
2013-04-02,5.2683,5.2683,4.7794,4.8211,71806,0
2013-04-03,4.8954,4.9533,4.8126,4.8211,25199,0
2013-04-04,4.7794,4.8126,4.5476,4.6388,130182,0
2013-04-05,4.4981,4.6221,4.4981,4.5726,83067,0
2013-04-08,4.6056,4.7794,4.5972,4.6388,183083,0
2013-04-09,4.68,4.7794,4.6552,4.6883,89744,0
2013-04-10,4.854,5.0445,4.7879,4.9866,215561,0
2013-04-11,4.9949,5.086,4.9371,5.0362,110150,0
2013-04-12,5.028,5.111,4.9701,5.0695,27260,0
2013-04-15,5.086,5.086,4.8372,4.9122,64041,0
2013-04-16,4.9866,5.0777,4.9701,4.9866,32028,0
2013-04-17,5.0362,5.0695,4.8872,4.9452,58180,0
2013-04-18,4.8954,4.9285,4.771,4.8872,38808,0
2013-04-19,4.9618,5.1025,4.9037,4.9452,52067,0
2013-04-22,4.9783,4.9949,4.763,4.9533,25246,0
2013-04-23,5.0111,5.0362,4.8293,5.028,37290,0
2013-04-24,4.9285,5.1689,4.9285,5.1025,33827,0
2013-04-25,5.0528,5.2763,4.9866,5.2019,58103,0
2013-04-26,5.1852,5.5664,5.1356,5.4503,65206,0
2013-04-29,5.4422,5.8398,5.3592,5.5581,108409,0
2013-04-30,5.6079,5.6161,5.086,5.2516,82726,0
2013-05-01,5.2432,5.2929,4.7381,4.8211,101790,0
2013-05-02,4.8623,5.0198,4.8372,4.9202,18289,0
2013-05-03,5.0031,5.1689,4.9866,5.1189,42630,0
2013-05-06,5.0777,5.3096,5.0777,5.26,40029,0
2013-05-07,5.2516,5.3179,5.0695,5.1852,41942,0
2013-05-08,5.2516,5.3013,5.0777,5.1442,36534,0
2013-05-09,5.1442,5.1603,5.0111,5.0942,28970,0
2013-05-10,5.086,5.1772,4.9701,5.1772,22005,0
2013-05-13,5.235,5.2516,5.0777,5.2269,24601,0
2013-05-14,5.2517,5.3016,5.1267,5.2186,61435,0
2013-05-15,5.2102,5.2186,5.1351,5.177,24516,0
2013-05-16,5.1267,5.4014,5.1267,5.3765,20997,0
2013-05-17,5.4099,5.6846,5.2766,5.6429,46625,0
2013-05-20,5.6762,5.8176,5.5929,5.7261,15443,0
2013-05-21,5.7094,5.7761,5.5514,5.5929,34686,0
2013-05-22,5.618,5.6429,5.2269,5.2933,19231,0
2013-05-23,5.2433,5.5848,5.1601,5.3932,23537,0
2013-05-24,5.3765,5.5514,5.2766,5.4764,23930,0
2013-05-28,5.5764,5.6679,5.4599,5.5514,48779,0
2013-05-29,5.5263,5.618,5.4182,5.5764,23655,0
2013-05-30,5.618,5.7677,5.6097,5.7178,26895,0
2013-05-31,5.667,5.7423,5.5999,5.6419,36523,0
2013-06-03,5.6429,5.7094,5.4681,5.6511,41777,0
2013-06-04,5.7013,5.7429,5.4931,5.5679,16248,0
2013-06-05,5.5764,5.5848,5.3851,5.4266,18508,0
2013-06-06,5.4099,5.4099,4.9939,5.1518,150599,0
2013-06-07,5.2269,5.2269,4.9355,5.1437,118240,0
2013-06-10,5.1601,5.5097,5.1351,5.4681,48346,0
2013-06-11,5.4014,5.8011,5.2766,5.5764,101644,0
2013-06-12,5.6429,5.6429,5.285,5.3765,73477,0
2013-06-13,5.4014,5.543,5.2102,5.5097,56949,0
2013-06-14,5.4764,5.5514,5.2602,5.3765,43370,0
2013-06-17,5.4764,5.618,5.4014,5.5929,65371,0
2013-06-18,5.5848,5.6346,5.4849,5.5929,65003,0
2013-06-19,5.6679,5.7094,5.543,5.5848,42390,0
2013-06-20,5.4681,5.5263,5.1351,5.2685,115026,0
2013-06-21,5.3184,5.4599,5.2269,5.3932,129935,0
2013-06-24,5.335,5.3599,5.0521,5.2517,166283,0
2013-06-25,5.2933,5.3851,5.0852,5.2685,103395,0
2013-06-26,5.2685,5.335,5.2102,5.2517,40240,0
2013-06-27,5.3268,5.4931,5.2517,5.4182,34494,0
2013-06-28,5.4182,5.4764,5.3684,5.4266,266893,0
2013-07-01,5.4764,5.7178,5.4348,5.6679,65254,0
2013-07-02,5.6097,5.7178,5.5349,5.6429,24442,0
2013-07-03,5.6262,5.6596,5.5514,5.6429,6753,0
2013-07-05,5.7429,5.7429,5.5514,5.7013,30080,0
2013-07-08,5.7261,5.8509,5.6097,5.8343,30873,0
2013-07-09,5.826,5.9842,5.7261,5.9676,32105,0
2013-07-10,5.9842,6.2339,5.9093,5.9508,69219,0
2013-07-11,5.9508,6.0675,5.8094,5.9925,96577,0
2013-07-12,5.9925,5.9925,5.8677,5.9426,13727,0
2013-07-15,6.0424,6.0424,5.8343,6.0007,34712,0
2013-07-16,5.9925,6.0507,5.9676,5.9756,21249,0
2013-07-17,6.0341,6.0424,5.9426,5.9925,34408,0
2013-07-18,6.0007,6.0424,5.9009,5.9426,21389,0
2013-07-19,5.9508,5.9925,5.8343,5.9258,22668,0
2013-07-22,5.9176,6.0424,5.8677,5.9176,44296,0
2013-07-23,5.9176,6.0341,5.8176,5.9676,39378,0
2013-07-24,5.9426,5.9676,5.8677,5.9176,38268,0
2013-07-25,5.8927,6.0092,5.7677,5.9591,50621,0
2013-07-26,5.8842,6.0007,5.8594,5.9258,15281,0
2013-07-29,5.9258,6.0507,5.8176,5.8927,19135,0
2013-07-30,5.9258,6.0507,5.7094,5.8594,29309,0
2013-07-31,5.9009,6.0258,5.826,5.9258,29693,0
2013-08-01,6.0007,6.0756,5.9176,5.9676,55426,0
2013-08-02,5.9508,5.9842,5.8429,5.8677,25243,0
2013-08-05,5.8759,5.9508,5.8594,5.9093,18266,0
2013-08-06,5.9009,6.0507,5.7094,5.7094,22827,0
2013-08-07,5.6928,5.8509,5.6928,5.8011,14974,0
2013-08-08,5.8343,5.9093,5.8176,5.8594,29806,0
2013-08-09,5.8509,5.8842,5.7511,5.826,21327,0
2013-08-12,5.7345,5.9258,5.7178,5.8842,11244,0
2013-08-13,5.8507,5.9178,5.8341,5.8427,36632,0
2013-08-14,5.8592,5.9178,5.7172,5.7505,10442,0
2013-08-15,5.6838,5.7003,5.3912,5.4078,67139,0
2013-08-16,5.4163,5.5665,5.4163,5.5166,24491,0
2013-08-19,5.5082,5.5583,5.3912,5.3994,7618,0
2013-08-20,5.4246,5.5999,5.3744,5.5499,14545,0
2013-08-21,5.5332,5.6502,5.4414,5.5247,8044,0
2013-08-22,5.5999,5.6502,5.5999,5.6502,5445,0
2013-08-23,5.6586,5.8592,5.6586,5.7423,23719,0
2013-08-26,5.7756,5.8507,5.7756,5.7756,14194,0
2013-08-27,5.6753,5.6753,5.4246,5.4328,32362,0
2013-08-28,5.4414,5.4998,5.4078,5.4078,24811,0
2013-08-29,5.4328,5.6419,5.4328,5.6085,15409,0
2013-08-30,5.6085,5.6586,5.3744,5.4414,24546,0
2013-09-03,5.5247,5.5918,5.3912,5.5499,21633,0
2013-09-04,5.5499,5.6169,5.4581,5.5751,29132,0
2013-09-05,5.5834,5.6251,5.4496,5.4998,13941,0
2013-09-06,5.5417,5.5665,5.3994,5.4581,13831,0
2013-09-09,5.4998,5.667,5.4581,5.5665,46608,0
2013-09-10,5.6251,5.6753,5.4414,5.5751,22946,0
2013-09-11,5.5665,5.5665,5.4246,5.4328,104035,0
2013-09-12,5.4496,5.4581,5.2993,5.341,20216,0
2013-09-13,5.3744,5.4747,5.3159,5.3662,17324,0
2013-09-16,5.4831,5.5834,5.3662,5.5247,37044,0
2013-09-17,5.5499,5.6419,5.5247,5.5999,25348,0
2013-09-18,5.5999,5.692,5.4246,5.5583,29152,0
2013-09-19,5.6085,5.6251,5.4998,5.5499,51767,0
2013-09-20,5.5999,5.8258,5.5499,5.8174,165190,0
2013-09-23,5.8091,5.8258,5.6586,5.8091,52797,0
2013-09-24,5.8341,6.0013,5.8006,5.8006,43386,0
2013-09-25,5.8006,5.8507,5.7337,5.784,27940,0
2013-09-26,5.8174,5.8759,5.6251,5.6838,11410,0
2013-09-27,5.6335,5.7003,5.5583,5.6251,13125,0
2013-09-30,5.5417,5.8091,5.5417,5.667,25079,0
2013-10-01,5.6586,5.7172,5.5665,5.6586,16282,0
2013-10-02,5.6169,5.6169,5.4747,5.4831,34929,0
2013-10-03,5.4831,5.5918,5.3828,5.5583,32537,0
2013-10-04,5.5665,5.6586,5.5665,5.6251,5874,0
2013-10-07,5.6169,5.784,5.5166,5.7337,44072,0
2013-10-08,5.6838,5.8927,5.6586,5.8341,108597,0
2013-10-09,5.8507,5.926,5.8006,5.8427,89697,0
2013-10-10,5.9346,6.1516,5.8091,5.8759,82122,0
2013-10-11,5.8341,6.0013,5.8341,5.9761,20669,0
2013-10-14,5.901,6.0265,5.901,6.0181,17937,0
2013-10-15,6.0181,6.0181,5.8341,5.9346,18295,0
2013-10-16,5.968,6.0181,5.8927,5.9761,12199,0
2013-10-17,5.926,6.0265,5.8427,5.951,24027,0
2013-10-18,6.0181,6.0265,5.8677,6.0096,34018,0
2013-10-21,6.0096,6.0096,5.8592,5.9178,35965,0
2013-10-22,5.9847,6.0599,5.926,5.968,30081,0
2013-10-23,6.0514,6.1015,5.951,6.0096,174289,0
2013-10-24,6.0682,6.1015,5.9761,6.0096,42735,0
2013-10-25,6.0347,6.0764,6.0096,6.0265,20181,0
2013-10-28,6.0514,6.1933,5.993,6.1853,16872,0
2013-10-29,6.1933,6.227,6.0764,6.1351,29210,0
2013-10-30,6.1602,6.227,5.993,6.0013,36746,0
2013-10-31,6.0181,6.1182,5.951,6.0096,49555,0
2013-11-01,6.0013,6.0599,5.9346,6.0347,40144,0
2013-11-04,6.0431,6.0764,5.9346,5.951,197356,0
2013-11-05,5.9429,6.1015,5.9346,6.0599,112311,0
2013-11-06,6.0932,6.1933,6.0181,6.1602,64400,0
2013-11-07,6.2101,6.2605,5.9346,6.1516,69817,0
2013-11-08,6.1853,6.4443,6.1853,6.3942,125666,0
2013-11-11,6.4108,6.8287,6.4027,6.6697,72463,0
2013-11-12,6.6697,6.8629,6.6697,6.7705,41861,0
2013-11-13,6.7455,6.8796,6.712,6.8294,30488,0
2013-11-14,6.7957,6.7957,6.6784,6.7539,14886,0
2013-11-15,6.7371,6.8209,6.4182,6.6112,50618,0
2013-11-18,6.6195,6.9132,6.6112,6.6533,34770,0
2013-11-19,6.7286,6.7371,6.4603,6.6533,48835,0
2013-11-20,6.6784,6.7286,6.5776,6.6867,26115,0
2013-11-21,6.712,6.9132,6.712,6.9132,32515,0
2013-11-22,6.9132,7.0979,6.9049,7.0392,22015,0
2013-11-25,6.9551,7.1064,6.7792,7.0979,67518,0
2013-11-26,7.0728,7.3076,7.0477,7.1481,43639,0
2013-11-27,7.316,8.0126,7.2825,7.9032,130329,0
2013-11-29,8.0376,8.3646,7.8951,7.8951,55882,0
2013-12-02,8.2379,8.3065,7.7608,7.8698,103000,0
2013-12-03,7.9032,8.1802,7.8364,8.0376,208176,0
2013-12-04,8.0039,8.381,8.0039,8.2805,108106,0
2013-12-05,8.3065,8.6169,8.2226,8.4236,121201,0
2013-12-06,8.5163,8.5907,8.381,8.4651,77073,0
2013-12-09,8.5567,8.6251,8.323,8.4236,146455,0
2013-12-10,8.415,8.6838,8.3734,8.6079,93223,0
2013-12-11,8.5907,8.5907,8.441,8.4488,59948,0
2013-12-12,8.441,8.5567,8.3646,8.3896,38950,0
2013-12-13,8.4322,8.5321,8.4236,8.4826,31286,0
2013-12-16,8.5492,8.6745,8.4903,8.5405,55016,0
2013-12-17,8.5824,8.7499,8.4739,8.5656,170716,0
2013-12-18,8.5745,8.6745,8.5745,8.6419,70022,0
2013-12-19,8.6583,8.7092,8.5745,8.6079,48485,0
2013-12-20,8.6419,9.0027,8.5745,8.9028,176930,0
2013-12-23,9.02,9.2033,9.02,9.1434,148476,0
2013-12-24,9.2207,9.2294,9.0118,9.0781,70393,0
2013-12-26,9.1434,9.4128,9.1434,9.379,45699,0
2013-12-27,9.4379,9.9,9.271,9.707,101731,0
2013-12-30,9.707,9.958,9.707,9.707,165338,0
2013-12-31,9.756,9.909,9.707,9.867,69662,0
2014-01-02,9.866,10.026,9.3221,9.353,56143,0
2014-01-03,9.353,9.68,9.353,9.379,108333,0
2014-01-06,9.3963,9.774,9.3963,9.4469,66006,0
2014-01-07,9.523,9.68,9.514,9.53,67103,0
2014-01-08,9.4214,9.716,9.3385,9.547,88746,0
2014-01-09,9.606,9.999,9.53,9.9,255057,0
2014-01-10,9.975,10.008,9.843,9.935,252413,0
2014-01-13,9.943,9.991,9.606,9.724,191722,0
2014-01-14,9.741,9.808,9.53,9.741,85462,0
2014-01-15,9.774,9.849,9.614,9.716,295036,0
2014-01-16,9.657,9.824,9.657,9.782,94691,0
2014-01-17,9.749,9.866,9.557,9.833,42807,0
2014-01-21,9.799,9.858,9.4822,9.716,262858,0
2014-01-22,9.749,9.749,9.4971,9.564,36480,0
2014-01-23,9.564,9.69,9.2796,9.3626,94802,0
2014-01-24,9.3471,9.379,8.6501,8.6583,117499,0
2014-01-27,8.6583,8.9091,8.298,8.6664,176526,0
2014-01-28,8.7172,9.623,8.7092,9.505,112266,0
2014-01-29,9.353,9.4971,9.1694,9.2883,98957,0
2014-01-30,9.3704,9.623,9.271,9.3626,79023,0
2014-01-31,9.1618,9.3221,8.8336,8.86,65594,0
2014-02-03,8.7845,8.7845,8.5492,8.6079,75323,0
2014-02-04,8.6169,8.81,8.5824,8.6664,52200,0
2014-02-05,8.6169,8.6328,8.4322,8.4739,98043,0
2014-02-06,8.4989,8.5405,8.415,8.4572,131934,0
2014-02-07,8.4651,8.5492,8.4072,8.5321,99332,0
2014-02-10,8.5163,8.6419,8.4072,8.6328,32598,0
2014-02-11,8.6251,8.9091,8.5907,8.9091,46017,0
2014-02-12,9.271,9.4971,9.0608,9.2121,125198,0
2014-02-13,9.1189,9.3308,9.0781,9.3057,96333,0
2014-02-14,9.3143,9.3704,9.0781,9.1189,124086,0
2014-02-18,9.1035,9.2544,9.0518,9.1694,126277,0
2014-02-19,9.1879,9.427,9.0163,9.2825,125187,0
2014-02-20,9.3259,9.4012,9.2825,9.351,79499,0
2014-02-21,9.3578,9.3926,9.1179,9.2314,83552,0
2014-02-24,9.351,9.548,9.2912,9.3751,109560,0
2014-02-25,9.41,9.41,9.1102,9.1879,43869,0
2014-02-26,9.1966,9.788,9.1966,9.575,193266,0
2014-02-27,9.575,9.875,9.514,9.866,80753,0
2014-02-28,9.901,10.055,9.842,9.937,124336,0
2014-03-03,9.884,10.037,9.866,9.891,104346,0
2014-03-04,10.099,10.631,9.985,10.503,166882,0
2014-03-05,10.512,10.725,10.347,10.443,110972,0
2014-03-06,10.433,10.657,10.382,10.546,38373,0
2014-03-07,10.605,10.829,10.589,10.657,64026,0
2014-03-10,10.786,10.942,10.512,10.546,97636,0
2014-03-11,10.529,10.529,9.891,10.02,135516,0
2014-03-12,9.901,10.305,9.729,10.305,57619,0
2014-03-13,10.347,10.521,10.168,10.347,61084,0
2014-03-14,10.305,10.571,10.278,10.407,56355,0
2014-03-17,10.452,10.657,10.32,10.364,63570,0
2014-03-18,10.407,10.554,10.211,10.521,87159,0
2014-03-19,10.503,10.597,10.107,10.252,116168,0
2014-03-20,10.313,10.407,10.242,10.338,38526,0
2014-03-21,10.39,10.443,10.22,10.22,49712,0
2014-03-24,10.27,10.33,10.029,10.055,69558,0
2014-03-25,10.064,10.176,9.891,10.073,33182,0
2014-03-26,10.176,10.227,9.78,9.832,83544,0
2014-03-27,9.832,9.994,9.729,9.884,57696,0
2014-03-28,9.866,10.252,9.849,9.937,40371,0
2014-03-31,9.945,10.242,9.884,10.115,53664,0
2014-04-01,10.125,10.261,10.064,10.091,69424,0
2014-04-02,10.142,10.203,9.919,9.994,40402,0
2014-04-03,9.969,10.055,9.505,9.593,110444,0
2014-04-04,9.617,9.617,9.1102,9.1694,94519,0
2014-04-07,9.1521,9.2131,8.818,9.0072,93610,0
2014-04-08,8.9728,9.4812,8.818,9.1879,331029,0
2014-04-09,9.2043,9.66,9.1434,9.575,76610,0
2014-04-10,9.565,9.584,9.3848,9.4459,102551,0
2014-04-11,9.3336,9.53,9.2825,9.3926,49992,0
2014-04-14,9.514,9.584,9.3848,9.53,58462,0
2014-04-15,9.608,9.772,9.4628,9.685,86888,0
2014-04-16,9.737,10.029,9.685,10.012,38774,0
2014-04-17,10.029,10.125,9.746,10.081,83024,0
2014-04-21,10.176,10.468,10.149,10.399,91330,0
2014-04-22,10.468,10.899,10.355,10.657,173188,0
2014-04-23,10.486,10.698,9.558,9.599,203222,0
2014-04-24,9.548,9.753,9.2825,9.3848,101950,0
2014-04-25,9.3336,9.4012,8.9209,8.9299,69842,0
2014-04-28,9.0253,9.3086,8.6205,8.7409,136633,0
2014-04-29,8.7409,9.0751,8.7409,8.8346,99553,0
2014-04-30,8.8264,9.3433,8.663,9.3433,104053,0
2014-05-01,9.3086,9.4359,9.1102,9.3675,138706,0
2014-05-02,9.3751,9.4012,9.1179,9.1618,46502,0
2014-05-05,9.0935,9.2043,8.9045,9.1618,85969,0
2014-05-06,9.1434,9.2131,8.8783,8.9899,72140,0
2014-05-07,8.9808,8.9808,8.7837,8.8954,44356,0
2014-05-08,8.7409,9.0072,8.6455,8.663,67389,0
2014-05-09,8.6374,8.6374,8.3965,8.5595,78421,0
2014-05-12,8.5683,9.1102,8.4313,8.7918,136478,0
2014-05-13,8.8011,8.8427,8.5413,8.5843,86383,0
2014-05-14,8.5501,8.6278,7.999,8.1455,115255,0
2014-05-15,8.0936,8.2396,7.8782,8.0508,110180,0
2014-05-16,8.0248,8.0854,7.7749,8.0595,99747,0
2014-05-19,7.9819,8.4479,7.9819,8.4045,95166,0
2014-05-20,8.3437,8.5586,8.1455,8.3004,104957,0
2014-05-21,8.3265,8.6196,8.1974,8.4564,48436,0
2014-05-22,8.5163,8.6455,8.4816,8.5843,35467,0
2014-05-23,8.5932,8.9209,8.5932,8.7745,58670,0
2014-05-27,8.8264,8.9644,8.81,8.852,61781,0
2014-05-28,8.8346,9.0417,8.8346,8.9737,55571,0
2014-05-29,9.0499,9.0944,8.7065,8.8691,44739,0
2014-05-30,8.8609,8.9381,8.7665,8.852,99544,0
2014-06-02,8.81,9.0082,8.6801,8.9473,67483,0
2014-06-03,8.8783,9.0172,8.7665,8.9209,39080,0
2014-06-04,8.8346,8.9908,8.7065,8.9381,42047,0
2014-06-05,8.9381,9.1266,8.7745,9.1266,52282,0
2014-06-06,9.1801,9.4379,9.1266,9.351,59214,0
2014-06-09,9.4119,9.561,9.4032,9.541,82578,0
2014-06-10,9.507,9.541,9.4728,9.4832,91188,0
2014-06-11,9.3945,9.4728,9.1976,9.3694,50826,0
2014-06-12,9.3192,9.4648,8.7918,8.8864,79713,0
2014-06-13,8.9299,8.9644,8.7745,8.818,18746,0
2014-06-16,8.7918,9.0253,8.6891,8.9119,24721,0
2014-06-17,8.9473,9.4832,8.8864,9.3192,66238,0
2014-06-18,9.3018,9.4981,9.1889,9.4912,43340,0
2014-06-19,9.4728,9.662,9.2931,9.61,53808,0
2014-06-20,9.67,9.67,9.4119,9.516,68316,0
2014-06-23,9.507,9.507,9.3598,9.4032,24798,0
2014-06-24,9.3598,9.541,9.3453,9.4214,35379,0
2014-06-25,9.3355,9.3598,9.1026,9.3355,35311,0
2014-06-26,9.2323,9.3945,9.0944,9.3018,22029,0
2014-06-27,9.2139,9.749,9.1889,9.749,166922,0
2014-06-30,9.782,9.782,9.3771,9.619,67434,0
2014-07-01,9.732,9.74,9.568,9.602,99142,0
2014-07-02,9.629,9.74,9.629,9.646,43389,0
2014-07-03,9.74,9.74,9.587,9.636,13906,0
2014-07-07,9.679,9.679,9.3279,9.4469,35363,0
2014-07-08,9.4379,9.4379,9.1976,9.3694,41191,0
2014-07-09,9.3598,9.4548,9.3192,9.3867,13430,0
2014-07-10,9.1889,9.2661,9.0944,9.2226,30942,0
2014-07-11,9.1628,9.4832,9.0253,9.3694,29043,0
2014-07-14,9.4832,9.4832,9.3355,9.351,36523,0
2014-07-15,9.3192,9.3771,9.1628,9.2053,27449,0
2014-07-16,9.3018,9.3945,9.2053,9.3279,25387,0
2014-07-17,9.2053,9.2226,8.9473,8.9817,25986,0
2014-07-18,8.9554,9.1434,8.852,9.0944,26115,0
2014-07-21,9.0499,9.1434,8.9045,9.0499,31594,0
2014-07-22,8.9381,9.3355,8.9209,9.3192,27484,0
2014-07-23,9.2053,9.578,9.0761,9.578,30865,0
2014-07-24,9.629,9.732,9.3018,9.551,35279,0
2014-07-25,9.4379,9.561,9.351,9.561,34900,0
2014-07-28,9.541,9.714,9.3453,9.524,25721,0
2014-07-29,9.516,9.587,9.3355,9.4648,22495,0
2014-07-30,9.561,9.587,9.3453,9.4912,22023,0
2014-07-31,9.3355,9.3355,8.9737,8.9737,50456,0
2014-08-01,8.9908,9.1266,8.9119,8.9999,31176,0
2014-08-04,9.0858,9.0858,8.8346,8.9554,27976,0
2014-08-05,8.9473,9.0253,8.852,8.9119,21306,0
2014-08-06,8.8691,9.1266,8.852,9.0761,19640,0
2014-08-07,9.1189,9.1189,8.8346,8.8691,11397,0
2014-08-08,8.852,9.1266,8.6801,9.0761,27651,0
2014-08-11,9.0944,9.0944,8.7745,8.9737,30527,0
2014-08-12,8.9119,8.9908,8.7909,8.9644,24587,0
2014-08-13,8.9737,8.9737,8.8427,8.8783,28297,0
2014-08-14,8.8783,8.8783,8.7737,8.8171,11814,0
2014-08-15,8.8691,8.8691,8.506,8.6356,49211,0
2014-08-18,8.7737,8.8783,8.6098,8.7827,30405,0
2014-08-19,8.7472,8.8954,8.7312,8.8171,15149,0
2014-08-20,8.7737,8.7737,8.6098,8.6356,17862,0
2014-08-21,8.5834,8.7135,8.4116,8.6529,19952,0
2014-08-22,8.662,8.662,8.4286,8.5321,39439,0
2014-08-25,8.5755,8.9737,8.5145,8.8864,41933,0
2014-08-26,8.8691,9.0253,8.7909,9.0253,38751,0
2014-08-27,8.9817,8.9817,8.627,8.7564,24971,0
2014-08-28,8.6883,8.6883,8.3941,8.4027,44742,0
2014-08-29,8.3853,8.7564,8.3853,8.74,35619,0
2014-09-02,8.8091,8.8609,8.627,8.662,36502,0
2014-09-03,8.7472,8.7472,8.5576,8.6187,33165,0
2014-09-04,8.6187,8.8346,8.6187,8.7056,29150,0
2014-09-05,8.7056,8.7218,8.5665,8.5755,14710,0
2014-09-08,8.6012,8.7909,8.4462,8.7472,44329,0
2014-09-09,8.6973,8.7655,8.5834,8.6973,33711,0
2014-09-10,8.6709,9.0172,8.6446,8.9817,41814,0
2014-09-11,8.9644,9.1444,8.9299,9.0681,66446,0
2014-09-12,9.0944,9.0944,8.6973,8.7218,29034,0
2014-09-15,8.74,8.9045,8.5405,8.6529,37232,0
2014-09-16,8.6012,8.7564,8.5665,8.6709,28320,0
2014-09-17,8.627,8.852,8.5232,8.5755,15280,0
2014-09-18,8.5755,8.7056,8.5665,8.5755,18306,0
2014-09-19,8.5834,8.6709,8.0913,8.264,72522,0
2014-09-22,8.2207,8.3073,8.1344,8.2124,33776,0
2014-09-23,8.2124,8.4886,8.2124,8.29,33562,0
2014-09-24,8.3419,8.5145,8.2813,8.4886,28471,0
2014-09-25,8.4462,8.4972,8.368,8.42,31368,0
2014-09-26,8.42,8.4713,8.2555,8.2987,19049,0
2014-09-29,8.1172,8.3335,7.8146,8.264,39382,0
2014-09-30,8.2207,8.4116,8.1086,8.2555,42739,0
2014-10-01,8.2207,8.2297,7.7974,7.9357,44452,0
2014-10-02,7.7801,8.1691,7.7801,8.0651,20883,0
2014-10-03,8.195,8.3335,8.1604,8.1604,19837,0
2014-10-06,8.1344,8.1778,7.8837,7.979,49905,0
2014-10-07,7.8837,8.2727,7.8231,8.0137,34916,0
2014-10-08,7.9961,8.8171,7.9961,8.8091,32141,0
2014-10-09,8.8091,8.8091,8.0394,8.0827,35618,0
2014-10-10,7.979,8.2813,7.9184,7.9616,25672,0
2014-10-13,8.0738,8.6187,8.0651,8.4027,34741,0
2014-10-14,8.4886,8.8171,8.1344,8.5834,47857,0
2014-10-15,8.5405,8.7218,8.1863,8.6098,54270,0
2014-10-16,8.3507,8.8001,8.3507,8.6973,26483,0
2014-10-17,8.8346,8.8346,8.5834,8.7056,43884,0
2014-10-20,8.7056,8.8609,8.5492,8.8346,36005,0
2014-10-21,8.9119,8.9299,8.3941,8.6529,42375,0
2014-10-22,8.8264,8.8264,8.0048,8.0307,21089,0
2014-10-23,8.0137,8.1863,7.9616,8.0394,28961,0
2014-10-24,7.979,8.0738,7.9529,8.0137,25888,0
2014-10-27,8.0394,8.0651,7.9184,8.0394,79837,0
2014-10-28,8.0827,8.3507,8.0568,8.3335,49980,0
2014-10-29,8.3247,8.4625,8.2297,8.3507,45589,0
2014-10-30,8.1863,8.9045,8.1863,8.8783,27357,0
2014-10-31,9.1444,9.1444,8.4972,8.6883,65323,0
2014-11-03,8.7655,9.0253,8.4547,8.6973,82539,0
2014-11-04,8.6098,8.9473,8.5145,8.627,56870,0
2014-11-05,8.5232,9.0253,8.48,8.9817,37159,0
2014-11-06,8.9381,9.0327,8.8091,8.9908,37637,0
2014-11-07,9.0082,9.0082,8.5665,8.6012,71821,0
2014-11-10,8.6529,8.6883,8.1938,8.4366,63507,0
2014-11-11,8.3845,8.5232,8.3149,8.4366,50725,0
2014-11-12,8.4106,8.9309,8.3759,8.8274,84237,0
2014-11-13,8.87,8.87,8.6187,8.74,25485,0
2014-11-14,8.7218,8.74,8.4713,8.5405,43496,0
2014-11-17,8.506,8.5405,8.3497,8.3585,20653,0
2014-11-18,8.4191,8.48,8.3326,8.3845,17600,0
2014-11-19,8.4277,8.4277,8.1676,8.1765,15810,0
2014-11-20,8.1593,8.2372,8.1504,8.2023,10405,0
2014-11-21,8.3585,8.3585,7.9683,7.9943,57741,0
2014-11-24,7.9771,8.0552,7.7169,7.8036,331028,0
2014-11-25,7.8297,7.9338,7.5867,7.7429,250814,0
2014-11-26,7.6995,7.8297,7.5867,7.7688,44885,0
2014-11-28,7.7862,7.8209,7.3267,7.5174,57712,0
2014-12-01,7.5954,7.8036,7.3787,7.5954,114984,0
2014-12-02,7.5867,7.6302,7.4828,7.5867,98312,0
2014-12-03,7.5,7.5783,7.3526,7.4048,91721,0
2014-12-04,7.3787,7.4914,7.2746,7.3354,91764,0
2014-12-05,7.3267,7.4308,7.2921,7.37,97564,0
2014-12-08,7.37,7.4308,7.2835,7.3616,110867,0
2014-12-09,7.3008,7.6735,7.2142,7.6215,109853,0
2014-12-10,7.5696,7.8209,7.5696,7.7341,50338,0
2014-12-11,7.7688,8.0899,7.7081,7.8555,38201,0
2014-12-12,7.7341,7.8729,7.5089,7.6129,66363,0
2014-12-15,7.7341,7.8209,7.5261,7.7081,50319,0
2014-12-16,7.5696,8.0464,7.5,7.9683,43260,0
2014-12-17,8.0378,8.5576,7.8989,8.506,58180,0
2014-12-18,8.6709,8.6709,8.0378,8.3238,55174,0
2014-12-19,8.2891,8.2891,7.7862,8.1416,97914,0
2014-12-22,8.0119,8.1416,7.6995,7.9162,101122,0
2014-12-23,8.0552,8.0552,7.8385,7.925,38319,0
2014-12-24,7.9771,8.0984,7.9162,7.9509,26376,0
2014-12-26,7.925,8.0378,7.8209,7.9857,23154,0
2014-12-29,7.9596,8.3065,7.9162,8.2546,50286,0
2014-12-30,8.1504,8.3412,8.107,8.1851,38568,0
2014-12-31,8.1938,8.3932,8.1245,8.2023,27886,0
2015-01-02,8.2284,8.3238,7.8469,7.9509,24221,0
2015-01-05,7.8469,7.8469,7.6129,7.7341,44347,0
2015-01-06,7.7169,7.7256,7.4828,7.5696,69238,0
2015-01-07,7.6475,7.6995,7.4569,7.5867,17241,0
2015-01-08,7.6389,7.6475,7.4308,7.5696,27031,0
2015-01-09,7.5435,7.6043,7.3961,7.4222,41816,0
2015-01-12,7.2659,7.2659,7.1272,7.1793,30029,0
2015-01-13,7.2921,7.6129,7.1967,7.3267,18863,0
2015-01-14,7.2659,7.3093,7.1101,7.2311,17152,0
2015-01-15,7.2311,7.2311,6.7806,6.8585,30523,0
2015-01-16,6.7891,7.2575,6.7458,7.2142,24391,0
2015-01-20,7.2142,7.3008,7.1444,7.2052,13508,0
2015-01-21,7.1967,7.3787,7.1706,7.3008,16335,0
2015-01-22,7.3439,7.5435,7.3439,7.474,16730,0
2015-01-23,7.5174,7.5606,7.448,7.5174,9963,0
2015-01-26,7.5261,7.5783,7.3526,7.5089,14225,0
2015-01-27,7.3873,7.4134,7.318,7.3873,11093,0
2015-01-28,7.37,7.4134,7.1185,7.162,20442,0
2015-01-29,7.1361,7.1967,6.9451,7.162,33230,0
2015-01-30,7.0666,7.1361,7.0231,7.0494,26089,0
2015-02-02,7.0147,7.1532,6.9799,7.1532,42790,0
2015-02-03,7.1444,7.2921,7.1444,7.2835,26704,0
2015-02-04,7.3008,7.3267,7.0494,7.0926,42419,0
2015-02-05,7.1793,7.3267,7.0926,7.2746,15010,0
2015-02-06,7.3008,7.5435,7.2746,7.4394,23785,0
2015-02-09,7.4222,7.4569,7.37,7.37,16392,0
2015-02-10,7.448,7.448,7.1967,7.3008,20200,0
2015-02-11,7.2311,7.3354,7.1706,7.1967,11580,0
2015-02-12,7.2228,7.5435,7.1532,7.5347,25672,0
2015-02-13,7.5089,7.8385,7.5089,7.7429,57792,0
2015-02-17,7.7603,7.8989,7.4222,7.4914,25713,0
2015-02-18,7.5004,7.6897,7.4733,7.6356,11187,0
2015-02-19,7.5904,7.8697,7.5095,7.7977,15290,0
2015-02-20,7.8424,7.8424,7.6086,7.7977,20536,0
2015-02-23,7.8157,7.8157,7.5273,7.5634,21905,0
2015-02-24,7.6446,7.6536,7.5185,7.5273,21701,0
2015-02-25,7.6356,7.6446,7.4733,7.5273,31592,0
2015-02-26,7.5455,7.5726,7.4555,7.4733,89987,0
2015-02-27,7.4914,7.5904,7.4555,7.4644,53093,0
2015-03-02,7.5095,7.7617,7.4914,7.6446,46534,0
2015-03-03,7.6715,7.7525,7.6086,7.6536,54088,0
2015-03-04,7.5995,7.7256,7.5273,7.5273,47090,0
2015-03-05,7.5726,7.7977,7.4733,7.6984,29874,0
2015-03-06,7.6715,7.7525,7.5365,7.5365,24545,0
2015-03-09,7.5185,7.8066,7.5185,7.6897,10773,0
2015-03-10,7.6536,7.7436,7.4825,7.7075,14882,0
2015-03-11,7.7344,7.9687,7.7344,7.9328,31984,0
2015-03-12,8.0139,8.3467,8.0047,8.3108,29986,0
2015-03-13,8.374,8.3918,7.8877,8.0767,29986,0
2015-03-16,8.1036,8.1036,7.8517,7.8877,17771,0
2015-03-17,7.8877,7.9505,7.7886,7.8877,17771,0
2015-03-18,7.8245,8.1128,7.7977,8.0407,19879,0
2015-03-19,7.9687,8.0407,7.8517,7.8697,10994,0
2015-03-20,7.9146,8.2659,7.9146,8.0675,34205,0
2015-03-23,8.1307,8.3467,8.1218,8.1938,24988,0
2015-03-24,8.2299,8.3198,8.1128,8.2837,16216,0
2015-03-25,8.3288,8.3288,8.0675,8.1128,18547,0
2015-03-26,8.1397,8.2837,8.0767,8.1579,10330,0
2015-03-27,8.1397,8.2748,8.0767,8.2387,15106,0
2015-03-30,8.2567,8.437,7.9956,8.1758,22767,0
2015-03-31,8.1487,8.338,8.1218,8.2567,41281,0
2015-04-01,8.2118,8.2118,7.9596,8.0407,17880,0
2015-04-02,8.086,8.1847,8.0767,8.1666,10439,0
2015-04-06,8.1579,8.2387,8.1397,8.1666,5218,0
2015-04-07,8.2299,8.2299,8.0047,8.0047,21677,0
2015-04-08,8.0139,8.2387,8.0139,8.2206,12548,0
2015-04-09,8.2479,8.2659,8.1397,8.2479,16852,0
2015-04-10,8.2837,8.2837,7.8877,7.9687,53865,0
2015-04-13,8.0047,8.1758,8.0047,8.1128,6775,0
2015-04-14,8.1307,8.1579,8.0767,8.1128,7107,0
2015-04-15,8.1036,8.1397,7.9956,8.0407,14250,0
2015-04-16,8.0139,8.3467,8.0139,8.3108,14715,0
2015-04-17,8.2479,8.2567,8.1758,8.1938,27986,0
2015-04-20,8.2118,8.446,8.2118,8.3559,11833,0
2015-04-21,8.3559,8.3559,8.2479,8.2479,5602,0
2015-04-22,8.2567,8.4008,8.2387,8.2567,4724,0
2015-04-23,8.2118,8.3198,8.1847,8.2837,7884,0
2015-04-24,8.1938,8.3288,8.1938,8.3288,8655,0
2015-04-27,8.3198,8.3828,8.1758,8.2299,25210,0
2015-04-28,8.3198,8.41,8.2659,8.3559,20545,0
2015-04-29,8.338,8.446,8.2206,8.3918,33095,0
2015-04-30,8.3019,8.374,8.2299,8.2837,45424,0
2015-05-01,8.2837,8.473,8.2837,8.374,54642,0
2015-05-04,8.4277,8.8065,8.2479,8.554,120055,0
2015-05-05,8.4999,8.6169,8.4188,8.473,32874,0
2015-05-06,8.4819,8.6437,8.3918,8.4819,29900,0
2015-05-07,8.4548,8.581,8.4548,8.527,15254,0
2015-05-08,8.5987,8.7427,8.2928,8.3649,25654,0
2015-05-11,8.4277,8.5897,8.2659,8.41,58529,0
2015-05-12,8.3647,8.4549,8.1389,8.157,69541,0
2015-05-13,8.1841,8.2111,8.1208,8.1208,6974,0
2015-05-14,8.1208,8.3285,8.1208,8.3016,18046,0
2015-05-15,8.2563,8.2924,8.1751,8.1841,8828,0
2015-05-18,8.2382,8.3827,8.193,8.3557,14648,0
2015-05-19,8.3557,8.3557,8.2021,8.2021,11180,0
2015-05-20,8.2563,8.2654,8.1658,8.2111,11512,0
2015-05-21,8.2021,8.2021,7.5606,7.7143,271002,0
2015-05-22,7.7684,7.859,7.6601,7.8407,80925,0
2015-05-26,7.9129,8.0305,7.606,7.6601,35741,0
2015-05-27,7.7234,8.2021,7.7234,8.1658,47050,0
2015-05-28,8.148,8.2382,8.1208,8.1658,28675,0
2015-05-29,8.1841,8.1841,7.9764,8.0033,32769,0
2015-06-01,8.0486,8.2021,7.949,8.1118,25516,0
2015-06-02,8.0848,8.4549,8.0577,8.2654,31084,0
2015-06-03,8.3557,8.4732,8.3016,8.3739,26014,0
2015-06-04,8.2743,8.3647,8.0486,8.0936,44502,0
2015-06-05,8.1389,8.3104,8.0486,8.3104,25020,0
2015-06-08,8.2201,8.3104,8.1027,8.2654,40960,0
2015-06-09,8.2563,8.3104,8.0486,8.2563,32333,0
2015-06-10,8.2111,8.6088,8.2111,8.3827,38154,0
2015-06-11,8.4371,8.97,8.4371,8.9518,46268,0
2015-06-12,8.8709,9.0962,8.8709,8.9518,41624,0
2015-06-15,8.9245,9.1416,8.7083,8.7619,42621,0
2015-06-16,8.69,8.97,8.69,8.789,34206,0
2015-06-17,8.7983,8.8346,8.5815,8.6446,15719,0
2015-06-18,8.6992,8.8163,8.6992,8.7983,84024,0
2015-06-19,8.8801,9.4578,8.8529,9.3665,137826,0
2015-06-22,9.4032,9.4578,9.114,9.4032,69853,0
2015-06-23,9.3569,9.72,9.2767,9.711,38390,0
2015-06-24,9.638,9.91,9.638,9.847,245430,0
2015-06-25,9.864,10.045,9.819,9.956,171478,0
2015-06-26,10.017,10.099,9.782,9.938,161736,0
2015-06-29,9.92,10.135,9.638,9.791,99744,0
2015-06-30,9.973,10.027,9.755,9.98,191571,0
2015-07-01,10.163,10.163,9.928,10.008,72399,0
2015-07-02,10.054,10.054,9.828,10.035,57786,0
2015-07-06,9.98,10.063,9.81,10.008,67087,0
2015-07-07,9.928,10.099,9.72,10.027,50480,0
2015-07-08,9.98,10.153,9.828,10.091,173139,0
2015-07-09,10.035,10.334,10.035,10.242,147015,0
2015-07-10,10.396,10.596,10.181,10.235,47050,0
2015-07-13,10.396,10.596,10.261,10.433,46606,0
2015-07-14,10.343,10.406,10.289,10.396,117214,0
2015-07-15,10.208,10.46,10.181,10.387,49631,0
2015-07-16,10.433,11.065,10.387,10.632,105721,0
2015-07-17,10.668,10.849,10.497,10.543,47271,0
2015-07-20,10.19,10.604,10.19,10.516,56791,0
2015-07-21,10.369,10.658,10.369,10.551,34206,0
2015-07-22,10.443,10.841,9.946,10.108,176793,0
2015-07-23,10.117,10.135,9.711,9.828,115685,0
2015-07-24,9.782,9.956,9.656,9.73,50592,0
2015-07-27,9.566,9.566,9.296,9.3935,52363,0
2015-07-28,9.4772,9.673,9.2226,9.611,71404,0
2015-07-29,9.711,9.711,9.1966,9.296,124320,0
2015-07-30,9.1869,9.611,9.1685,9.595,165391,0
2015-07-31,9.576,9.72,9.2043,9.3935,233253,0
2015-08-03,9.4489,9.711,9.3143,9.4214,101910,0
2015-08-04,9.4032,9.521,9.3327,9.4032,28562,0
2015-08-05,9.4931,9.711,9.4399,9.576,57455,0
2015-08-06,9.558,9.747,9.4399,9.576,52919,0
2015-08-07,9.4862,9.738,9.4862,9.665,81587,0
2015-08-10,9.62,9.855,9.43,9.503,63432,0
2015-08-11,9.4578,9.4578,9.2314,9.2855,19203,0
2015-08-12,9.2314,9.558,9.059,9.2216,140081,0
2015-08-13,9.1589,9.4862,8.6875,8.733,90298,0
2015-08-14,8.6964,9.0408,8.6964,8.9054,38746,0
2015-08-17,8.7692,9.3221,8.7419,9.1492,151341,0
2015-08-18,9.0045,9.1773,8.851,8.9054,20643,0
2015-08-19,8.7601,9.1314,8.7419,8.9054,150458,0
2015-08-20,8.8419,9.0136,8.7692,8.8327,64246,0
2015-08-21,8.6061,9.1859,8.6061,8.7509,68441,0
2015-08-24,8.5609,9.0227,8.434,8.7509,106995,0
2015-08-25,8.4883,8.9054,8.4521,8.6782,71973,0
2015-08-26,8.8145,9.0499,8.6242,8.9955,59830,0
2015-08-27,9.0227,9.3134,8.7782,9.1859,63252,0
2015-08-28,9.1314,9.3665,9.1314,9.3221,23954,0
2015-08-31,9.2033,9.2855,9.0681,9.1589,31681,0
2015-09-01,9.0227,9.2497,8.6061,8.7056,48682,0
2015-09-02,8.7782,8.8962,8.5698,8.6152,30246,0
2015-09-03,8.6061,8.8874,8.5425,8.6964,88863,0
2015-09-04,8.5517,8.8691,8.5245,8.5517,13578,0
2015-09-08,8.4246,8.4246,7.9719,8.2619,136879,0
2015-09-09,8.0715,8.1621,7.7273,8.0083,149909,0
2015-09-10,8.0445,8.126,7.8813,8.0899,60740,0
2015-09-11,8.0807,8.2436,7.9447,7.981,51440,0
2015-09-14,7.981,7.981,7.2836,7.3195,79812,0
2015-09-15,7.3378,7.5009,7.3378,7.4464,42942,0
2015-09-16,7.4646,7.5189,7.3559,7.4918,25611,0
2015-09-17,7.4284,7.6367,7.3378,7.4736,53528,0
2015-09-18,7.3739,7.3739,6.9392,6.9755,94271,0
2015-09-21,7.0752,7.3652,7.0297,7.3107,51994,0
2015-09-22,7.2472,7.4918,7.229,7.392,54751,0
2015-09-23,7.3739,7.4014,7.229,7.3467,68992,0
2015-09-24,7.2925,7.682,7.2201,7.4646,147286,0
2015-09-25,7.5734,7.682,7.3739,7.4736,122972,0
2015-09-28,7.4284,7.8179,7.3652,7.7091,102474,0
2015-09-29,7.655,8.0625,7.655,7.8632,114472,0
2015-09-30,7.9175,8.135,7.8362,8.0625,180483,0
2015-10-01,8.0625,8.2166,7.9537,8.0807,106414,0
2015-10-02,8.0172,8.2981,7.8813,8.2436,114581,0
2015-10-05,8.2708,8.434,8.2075,8.2346,47020,0
2015-10-06,8.2166,8.2166,8.0445,8.1712,101999,0
2015-10-07,8.1531,8.2527,8.1531,8.2075,38527,0
2015-10-08,8.2619,8.3433,8.1531,8.2981,35765,0
2015-10-09,8.289,8.289,8.135,8.1621,222762,0
2015-10-12,8.0987,8.1803,8.0807,8.144,37752,0
2015-10-13,8.0987,8.289,8.0536,8.1531,43272,0
2015-10-14,8.1531,8.2527,8.0353,8.0715,61816,0
2015-10-15,8.1984,8.3071,8.0715,8.289,31351,0
2015-10-16,8.2798,8.3161,8.1621,8.2166,32675,0
2015-10-19,8.1894,8.2619,8.0353,8.1894,69640,0
2015-10-20,8.1803,8.3161,8.1531,8.2166,25562,0
2015-10-21,8.2346,8.5155,8.2075,8.2708,32785,0
2015-10-22,8.2527,8.5063,8.2166,8.3523,32342,0
2015-10-23,8.3795,8.4793,8.2256,8.3886,85109,0
2015-10-26,8.3977,8.733,8.3977,8.6242,121647,0
2015-10-27,8.5245,8.6511,8.3977,8.4431,35104,0
2015-10-28,8.4702,8.6875,8.3705,8.6419,82349,0
2015-10-29,8.6061,8.7144,8.5788,8.6061,68441,0
2015-10-30,8.6061,8.7056,8.5881,8.6328,120324,0
2015-11-02,8.6061,8.86,8.6061,8.7056,62687,0
2015-11-03,8.6419,8.7056,8.6061,8.6964,53647,0
2015-11-04,8.6964,8.7964,8.6061,8.6782,94606,0
2015-11-05,8.6691,8.8874,8.6691,8.8327,115023,0
2015-11-06,8.7509,8.8327,8.6061,8.7601,59830,0
2015-11-09,8.733,8.7964,8.6238,8.7056,33070,0
2015-11-10,8.7144,8.8237,8.6782,8.7509,24430,0
2015-11-11,8.7692,8.851,8.6782,8.6875,38627,0
2015-11-12,8.6238,8.7056,8.5511,8.5875,41817,0
2015-11-13,8.5511,8.6328,8.333,8.3419,19698,0
2015-11-16,8.3694,8.4511,8.2512,8.442,22118,0
2015-11-17,8.5056,8.6056,8.3602,8.4238,22888,0
2015-11-18,8.4329,8.6875,8.3694,8.6782,33233,0
2015-11-19,8.6964,8.7964,8.6238,8.7237,22449,0
2015-11-20,8.8056,8.8962,8.7692,8.7873,27072,0
2015-11-23,8.7144,8.8874,8.7144,8.7509,31913,0
2015-11-24,8.6875,8.8056,8.6328,8.7144,9794,0
2015-11-25,8.8691,8.8691,8.6691,8.7509,7483,0
2015-11-27,8.7692,8.8874,8.7692,8.8419,6933,0
2015-11-30,8.8874,8.8874,8.7601,8.8145,30482,0
2015-12-01,8.8327,8.8783,8.6419,8.7601,17290,0
2015-12-02,8.7419,8.8874,8.6782,8.733,14096,0
2015-12-03,8.733,8.8691,8.4783,8.4965,19484,0
2015-12-04,8.5511,8.7509,8.4329,8.5782,23001,0
2015-12-07,8.5418,8.6238,8.4148,8.5238,36976,0
2015-12-08,8.4965,8.6511,8.3602,8.5238,15219,0
2015-12-09,8.5782,8.6511,8.3783,8.5329,22779,0
2015-12-10,8.5602,8.5602,8.2967,8.3419,11115,0
2015-12-11,8.2239,8.2602,7.4878,7.4969,21238,0
2015-12-14,7.7332,7.8605,7.5242,7.5334,52696,0
2015-12-15,7.5334,7.6605,7.4151,7.6332,36864,0
2015-12-16,7.7695,7.7695,7.5604,7.6152,49190,0
2015-12-17,7.6605,7.9332,7.5423,7.8332,41157,0
2015-12-18,7.8332,8.0421,7.8239,7.9512,91337,0
2015-12-21,7.9877,8.0602,7.9512,8.0331,40056,0
2015-12-22,8.0238,8.0786,7.8239,8.0693,55810,0
2015-12-23,8.0878,8.0878,7.7242,8.0331,53262,0
2015-12-24,7.9877,8.0421,7.9422,7.9967,21021,0
2015-12-28,7.9877,8.0786,7.7332,7.8332,48498,0
2015-12-29,7.8605,7.9422,7.6605,7.9059,55090,0
2015-12-30,7.8877,8.0238,7.8332,7.8877,43948,0
2015-12-31,7.8514,7.9695,7.7877,7.8151,38755,0
2016-01-04,7.6968,7.7242,7.4607,7.4969,31389,0
2016-01-05,7.4878,7.606,7.3335,7.4061,37214,0
2016-01-06,7.3879,7.6968,7.3242,7.5423,34528,0
2016-01-07,7.4151,7.5334,7.2154,7.3335,22471,0
2016-01-08,7.3424,7.3424,7.0515,7.0789,25110,0
2016-01-11,7.1334,7.2925,7.1334,7.2425,41950,0
2016-01-12,7.1971,7.3787,7.1789,7.2516,27432,0
2016-01-13,7.2607,7.3242,6.8156,6.8427,27381,0
2016-01-14,6.8517,6.9426,6.4791,6.8336,28888,0
2016-01-15,6.6336,6.7063,6.411,6.4882,72376,0
2016-01-19,6.543,6.543,6.3337,6.3611,26191,0
2016-01-20,6.2883,6.561,6.143,6.5065,40378,0
2016-01-21,6.4611,6.661,6.3519,6.4064,38839,0
2016-01-22,6.5517,6.6609,6.4882,6.6064,19143,0
2016-01-25,6.6155,6.6336,6.4064,6.4336,14632,0
2016-01-26,6.4428,6.5517,6.4383,6.4882,12121,0
2016-01-27,6.4882,6.5791,6.4428,6.543,46157,0
2016-01-28,6.6429,6.861,6.5972,6.7518,71471,0
2016-01-29,6.8246,7.0608,6.8246,6.9971,58005,0
2016-02-01,6.9336,6.9516,6.6429,6.6972,35452,0
2016-02-02,6.6336,6.6336,6.3883,6.4974,438996,0
2016-02-03,6.5155,6.5155,6.0885,6.1973,82674,0
2016-02-04,6.1886,6.3611,6.0612,6.1793,39957,0
2016-02-05,6.1339,6.1339,5.7612,5.7705,48605,0
2016-02-08,5.7794,5.9067,5.5705,5.8704,27935,0
2016-02-09,5.8613,5.9431,5.634,5.7612,25441,0
2016-02-10,5.8158,5.8704,5.6613,5.7522,34015,0
2016-02-11,5.6613,5.8067,5.6338,5.7705,28190,0
2016-02-12,5.8067,6.47,5.8067,6.3883,47558,0
2016-02-16,6.4336,6.4592,6.1886,6.261,104714,0
2016-02-17,6.1611,6.1611,6.0157,6.052,49555,0
2016-02-18,6.2144,6.2144,5.823,5.9853,35069,0
2016-02-19,5.9756,6.1285,5.885,6.0043,43634,0
2016-02-22,6.0617,6.157,5.9376,6.0234,44767,0
2016-02-23,5.9376,6.1188,5.8551,5.8802,72352,0
2016-02-24,5.8421,6.0426,5.7943,5.8802,49575,0
2016-02-25,5.9471,6.0043,5.7466,5.7943,49950,0
2016-02-26,5.8324,5.9471,5.6416,5.7275,57295,0
2016-02-29,5.7848,6.0043,5.7657,5.9565,53245,0
2016-03-01,5.9756,6.1475,5.9756,6.0426,30589,0
2016-03-02,6.0329,6.1188,5.9471,5.9662,15206,0
2016-03-03,5.9853,6.1761,5.9483,6.0999,60487,0
2016-03-04,6.1666,6.3672,6.0617,6.3097,54822,0
2016-03-07,6.2239,6.5579,6.2239,6.4912,61732,0
2016-03-08,6.4245,6.4338,6.2048,6.2144,34267,0
2016-03-09,6.2431,6.3097,6.0043,6.2048,48679,0
2016-03-10,6.2048,6.3003,6.052,6.0999,22622,0
2016-03-11,6.138,6.8062,6.138,6.768,215257,0
2016-03-14,6.7297,6.8348,6.6057,6.7297,31764,0
2016-03-15,6.7202,6.7395,6.5246,6.6821,23940,0
2016-03-16,6.6821,6.7966,6.6535,6.6917,134082,0
2016-03-17,6.6917,6.8826,6.6344,6.854,67440,0
2016-03-18,6.9207,7.126,6.9207,6.9971,276664,0
2016-03-21,7.0353,7.2453,6.978,7.188,93075,0
2016-03-22,7.1404,7.2453,7.0353,7.1212,35163,0
2016-03-23,7.064,7.1117,6.9304,7.0066,28343,0
2016-03-24,6.9685,7.188,6.8728,7.1307,38694,0
2016-03-28,7.1117,7.1499,6.9685,7.0066,24288,0
2016-03-29,7.0448,7.255,6.9112,7.1593,38250,0
2016-03-30,7.169,7.2453,7.0735,7.169,26323,0
2016-03-31,7.1593,7.3408,7.1593,7.2071,12531,0
2016-04-01,7.1593,7.3313,7.1593,7.2453,11352,0
2016-04-04,7.1976,7.3694,7.1593,7.2836,22922,0
2016-04-05,7.1785,7.3216,7.1499,7.1499,17369,0
2016-04-06,7.1593,7.1593,7.064,7.083,33448,0
2016-04-07,7.0543,7.1117,6.8348,6.9304,22122,0
2016-04-08,7.0735,7.1785,6.978,7.1307,31760,0
2016-04-11,7.1499,7.4744,7.1366,7.4266,68537,0
2016-04-12,7.417,7.6367,7.3885,7.5508,24504,0
2016-04-13,7.6367,8.386,7.6367,7.9134,85065,0
2016-04-14,7.9134,7.9134,7.4266,7.4744,39208,0
2016-04-15,7.4364,7.6367,7.1593,7.188,72481,0
2016-04-18,7.188,7.3599,6.9207,7.1785,46903,0
2016-04-19,7.1785,7.4839,7.1785,7.417,23423,0
2016-04-20,7.503,8.41,7.3694,8.3812,50859,0
2016-04-21,8.3144,8.6104,8.3144,8.5914,52677,0
2016-04-22,8.6486,9.1638,8.5149,9.059,80857,0
2016-04-25,9.1256,9.1256,8.8778,8.9253,91855,0
2016-04-26,8.9253,9.0495,8.8394,8.9063,41172,0
2016-04-27,8.8872,8.9351,8.8105,8.8777,47453,0
2016-04-28,8.8105,8.9637,8.6095,8.6285,51313,0
2016-04-29,8.6189,8.82,8.4657,8.6764,52568,0
2016-05-02,8.6668,8.9158,8.6382,8.8489,31888,0
2016-05-03,8.7627,8.7627,8.5616,8.6573,68237,0
2016-05-04,8.5997,8.8583,8.5997,8.7341,28542,0
2016-05-05,8.7186,8.8866,8.7146,8.7341,8871,0
2016-05-06,8.5903,8.9111,8.5903,8.8583,24217,0
2016-05-09,8.9063,9.1073,8.6668,8.9734,28261,0
2016-05-10,9.0786,9.1026,8.9734,9.0308,26815,0
2016-05-11,8.8777,9.117,8.6382,8.7243,39087,0
2016-05-12,8.7146,8.9158,8.6189,8.7434,24435,0
2016-05-13,8.7913,8.9541,8.5807,8.6189,369848,0
2016-05-16,8.6189,8.7627,8.303,8.3701,95755,0
2016-05-17,8.3508,8.5807,8.2264,8.3412,57474,0
2016-05-18,8.3412,8.5997,8.3412,8.5328,30102,0
2016-05-19,8.4945,8.6477,8.2934,8.5232,26620,0
2016-05-20,8.5807,8.6382,8.3412,8.3701,32740,0
2016-05-23,8.3891,8.504,8.2072,8.3795,33713,0
2016-05-24,8.2552,8.5997,8.2552,8.5328,30764,0
2016-05-25,8.6668,8.6668,8.4753,8.5232,17597,0
2016-05-26,8.4084,8.571,8.4084,8.504,16729,0
2016-05-27,8.6095,8.6382,8.4657,8.5137,18741,0
2016-05-31,8.5423,8.5423,8.3317,8.3795,25052,0
2016-06-01,8.3317,8.4178,8.14,8.3988,17026,0
2016-06-02,8.3412,8.3891,8.2838,8.3508,30036,0
2016-06-03,8.3412,8.3412,8.0634,8.1595,60068,0
2016-06-06,8.14,8.4274,8.14,8.3701,63979,0
2016-06-07,8.3701,8.4274,8.2838,8.3604,20686,0
2016-06-08,8.3412,8.5423,8.2264,8.4849,43619,0
2016-06-09,8.4371,8.4371,8.1785,8.303,27862,0
2016-06-10,8.2167,8.3508,8.1114,8.2552,15330,0
2016-06-13,8.1785,8.3891,8.1688,8.3221,22220,0
2016-06-14,8.3508,8.4084,8.14,8.3221,27773,0
2016-06-15,8.3701,8.4945,8.1497,8.3317,16373,0
2016-06-16,8.2454,8.3221,8.1124,8.2838,28221,0
2016-06-17,8.3125,8.3891,7.9104,7.9774,86255,0
2016-06-20,8.121,8.1497,7.6804,7.6996,28218,0
2016-06-21,7.7188,7.7954,7.4794,7.5464,31359,0
2016-06-22,7.5559,7.7091,7.5272,7.5656,30618,0
2016-06-23,7.623,7.9869,7.6135,7.9582,33372,0
2016-06-24,7.7284,7.7284,7.2879,7.3069,229249,0
2016-06-27,7.24,7.3739,7.0006,7.0101,51923,0
2016-06-28,7.2015,7.3358,7.058,7.2113,59279,0
2016-06-29,7.3262,7.4123,7.2113,7.3451,32248,0
2016-06-30,7.3166,7.3646,7.2302,7.2879,61765,0
2016-07-01,7.2592,7.3549,7.2302,7.2592,32227,0
2016-07-05,7.125,7.2113,7.0963,7.1633,25902,0
2016-07-06,7.1155,7.2113,7.0006,7.0484,33046,0
2016-07-07,7.1356,7.2015,6.9431,6.9909,40512,0
2016-07-08,7.0867,7.2113,6.9814,7.0484,52341,0
2016-07-11,7.058,7.058,6.7706,6.8857,81785,0
2016-07-12,6.8857,6.9909,6.7612,6.9526,76208,0
2016-07-13,6.9814,7.2209,6.9526,7.1537,127435,0
2016-07-14,7.2686,7.2974,7.0196,7.24,252093,0
2016-07-15,7.3069,7.4506,7.1921,7.3262,95712,0
2016-07-18,7.3836,7.5369,7.3451,7.4985,37566,0
2016-07-19,7.4794,7.5942,7.3646,7.4506,39723,0
2016-07-20,7.2974,7.3358,7.1826,7.3166,48935,0
2016-07-21,7.2974,7.3884,7.1346,7.2879,58825,0
2016-07-22,7.3262,7.4219,7.1729,7.3549,32706,0
2016-07-25,7.4123,7.4315,7.2302,7.3262,32234,0
2016-07-26,7.2782,7.5262,7.2782,7.4794,110472,0
2016-07-27,7.4408,7.6606,7.4408,7.6235,95897,0
2016-07-28,7.5756,7.6235,7.4889,7.5467,24032,0
2016-07-29,7.5177,7.5946,7.4779,7.5562,58030,0
2016-08-01,7.6235,7.6619,7.5371,7.614,32530,0
2016-08-02,7.5467,7.6379,7.4794,7.4986,79791,0
2016-08-03,7.4986,7.5467,7.3735,7.5274,51409,0
2016-08-04,7.4889,7.787,7.4888,7.6331,40223,0
2016-08-05,7.7294,7.8639,7.6428,7.8061,38444,0
2016-08-08,7.7485,7.8159,7.5477,7.5946,30106,0
2016-08-09,7.5756,7.691,7.5562,7.6044,74120,0
2016-08-10,7.6235,7.6235,7.4794,7.5562,43502,0
2016-08-11,7.614,7.614,7.3928,7.4217,41090,0
2016-08-12,7.3256,7.4505,7.2486,7.3256,15663,0
2016-08-15,7.3062,7.4889,7.2967,7.4408,64242,0
2016-08-16,7.4025,7.4793,7.3256,7.3928,66082,0
2016-08-17,7.3928,7.4408,7.2967,7.3641,31652,0
2016-08-18,7.4121,7.4121,7.3062,7.3832,19410,0
2016-08-19,7.3641,7.4121,7.2584,7.3928,58711,0
2016-08-22,7.4217,7.4217,7.2486,7.3641,24128,0
2016-08-23,7.4025,7.4313,7.3159,7.3641,15938,0
2016-08-24,7.3285,7.4025,7.2774,7.3256,27523,0
2016-08-25,7.2872,7.3256,7.1044,7.2293,45426,0
2016-08-26,7.3159,7.3735,7.2293,7.2872,70484,0
2016-08-29,7.3159,7.4217,7.2293,7.2967,17689,0
2016-08-30,7.4313,7.5083,7.3735,7.4408,20635,0
2016-08-31,7.4794,7.6234,7.3641,7.4602,22816,0
2016-09-01,7.4889,7.4986,7.3256,7.3928,31411,0
2016-09-02,7.3735,7.4505,7.3159,7.4025,16797,0
2016-09-06,7.3062,7.4121,7.2678,7.2872,26139,0
2016-09-07,7.3062,7.4408,7.2486,7.3544,24344,0
2016-09-08,7.4121,7.6283,7.3641,7.4505,37976,0
2016-09-09,7.4025,7.4986,7.2774,7.3256,42861,0
2016-09-12,7.2872,7.3159,7.1333,7.2678,46518,0
2016-09-13,7.2199,7.2199,7.1141,7.162,46485,0
2016-09-14,7.1814,7.3062,7.1333,7.239,46329,0
2016-09-15,7.239,7.3735,7.239,7.2967,12897,0
2016-09-16,7.3256,7.5274,7.2737,7.4889,63964,0
2016-09-19,7.6235,7.6716,7.5659,7.6331,31824,0
2016-09-20,7.6812,7.8831,7.6428,7.7773,22634,0
2016-09-21,7.8543,8.1619,7.8061,8.1331,21745,0
2016-09-22,8.1426,8.1715,8.0082,8.1236,13713,0
2016-09-23,8.0466,8.0466,7.8928,7.9119,9248,0
2016-09-26,7.0948,7.7773,7.0948,7.6331,24916,0
2016-09-27,7.5851,7.6716,7.5562,7.5946,13209,0
2016-09-28,7.5443,7.6331,7.4408,7.4794,18702,0
2016-09-29,7.3352,7.4794,7.0179,7.1141,26477,0
2016-09-30,7.1524,7.4697,7.1524,7.4025,26344,0
2016-10-03,7.3641,7.4794,7.3062,7.4025,21344,0
2016-10-04,7.3832,7.4889,7.2678,7.3159,17900,0
2016-10-05,7.2872,7.4121,7.2293,7.2486,21072,0
2016-10-06,7.2584,7.2872,7.0371,7.1044,138654,0
2016-10-07,7.1044,7.162,6.9026,6.9987,31966,0
2016-10-10,7.0179,7.2293,6.941,7.1909,71909,0
2016-10-11,7.1909,7.2102,7.0757,7.1524,38547,0
2016-10-12,7.162,7.2967,7.0948,7.1524,25268,0
2016-10-13,7.0659,7.2486,6.9987,7.1524,108016,0
2016-10-14,7.2774,7.4408,7.162,7.4025,44186,0
2016-10-17,7.4602,7.5083,7.2688,7.4313,43528,0
2016-10-18,7.4794,7.6235,7.3352,7.4505,46138,0
2016-10-19,7.2774,7.4794,7.1557,7.3832,78338,0
2016-10-20,7.3928,7.4986,7.3256,7.3928,59051,0
2016-10-21,7.2584,7.4794,7.2005,7.2005,21294,0
2016-10-24,7.239,7.3446,7.2005,7.2102,14880,0
2016-10-25,7.1909,7.2774,7.1536,7.2102,48585,0
2016-10-26,7.1522,7.2586,7.0461,7.0943,27050,0
2016-10-27,7.1522,7.2586,7.1137,7.1232,49656,0
2016-10-28,7.1716,7.3066,7.0847,7.0943,15597,0
2016-10-31,6.9978,7.0751,6.8636,7.0267,41182,0
2016-11-01,6.9978,7.1232,6.8917,6.9881,99961,0
2016-11-02,6.9592,7.1232,6.9109,6.94,102858,0
2016-11-03,6.9303,7.0654,6.9303,6.9881,15409,0
2016-11-04,6.9978,7.1232,6.9303,6.9785,25462,0
2016-11-07,7.1522,7.2391,7.0461,7.1619,17250,0
2016-11-08,7.2777,7.3647,7.133,7.3163,14485,0
2016-11-09,7.268,7.9244,7.268,7.9244,26917,0
2016-11-10,7.963,8.5808,7.8086,8.4746,47862,0
2016-11-11,8.5133,8.8606,8.3685,8.6,85503,0
2016-11-14,8.7448,8.8704,8.349,8.6,38681,0
2016-11-15,8.4939,8.74,8.4939,8.5711,29405,0
2016-11-16,8.5421,8.5421,8.2913,8.5133,18598,0
2016-11-17,8.4746,8.6773,8.4168,8.5808,71653,0
2016-11-18,8.6098,8.9572,8.6098,8.8993,33107,0
2016-11-21,8.8511,8.9379,8.5711,8.8606,22112,0
2016-11-22,8.8704,9.102,8.822,9.0538,28836,0
2016-11-23,9.0151,9.2082,8.8802,9.1889,47537,0
2016-11-25,9.1889,9.536,9.0827,9.527,49439,0
2016-11-28,9.4399,9.4588,9.2468,9.4205,60837,0
2016-11-29,9.4688,9.546,9.3143,9.507,63654,0
2016-11-30,9.613,9.623,9.2468,9.546,79646,0
2016-12-01,9.623,9.691,9.4688,9.565,123924,0
2016-12-02,9.4981,9.57,9.2372,9.517,97891,0
2016-12-05,9.603,9.662,9.575,9.613,76451,0
2016-12-06,9.662,9.662,9.4981,9.633,89091,0
2016-12-07,9.652,10.116,9.652,9.96,77144,0
2016-12-08,10.019,10.25,9.879,10.126,43346,0
2016-12-09,10.222,10.356,9.884,9.999,43596,0
2016-12-12,10.077,10.522,10.024,10.164,63218,0
2016-12-13,10.097,10.617,10.097,10.55,91766,0
2016-12-14,10.522,10.666,10.522,10.646,147766,0
2016-12-15,10.617,10.713,10.569,10.607,134332,0
2016-12-16,10.684,10.684,10.512,10.656,169209,0
2016-12-19,10.85,10.85,10.617,10.684,90786,0
2016-12-20,10.733,10.85,10.56,10.733,72043,0
2016-12-21,10.713,10.713,10.502,10.666,37993,0
2016-12-22,10.617,10.723,10.512,10.56,60153,0
2016-12-23,10.579,11.032,10.579,11.023,44891,0
2016-12-27,11.003,11.032,10.752,10.908,50039,0
2016-12-28,10.83,11.08,10.666,11.051,238861,0
2016-12-29,11.032,11.051,10.84,10.984,38757,0
2016-12-30,11.032,11.032,10.606,10.723,55683,0
2017-01-03,10.908,11.07,10.752,10.781,131915,0
2017-01-04,10.85,10.906,10.694,10.801,66134,0
2017-01-05,10.791,10.945,10.502,10.666,122310,0
2017-01-06,10.675,11.032,10.299,10.424,98448,0
2017-01-09,10.531,10.908,10.522,10.772,201287,0
2017-01-10,10.762,11.08,10.762,10.993,153409,0
2017-01-11,10.955,11.36,10.945,11.245,229756,0
2017-01-12,11.187,11.245,10.742,11.032,141299,0
2017-01-13,10.984,11.436,10.984,11.294,38719,0
2017-01-17,11.294,11.388,11.07,11.08,150685,0
2017-01-18,11.148,11.226,10.964,11.051,32166,0
2017-01-19,11.09,11.275,10.945,11.003,35082,0
2017-01-20,11.003,11.148,10.898,10.955,51933,0
2017-01-23,10.85,10.922,10.762,10.772,34373,0
2017-01-24,10.85,10.898,10.694,10.83,38375,0
2017-01-25,10.879,10.898,10.792,10.859,32954,0
2017-01-26,10.85,10.85,10.366,10.473,26799,0
2017-01-27,10.531,10.531,9.99,10.087,45943,0
2017-01-30,9.932,9.932,9.517,9.701,53991,0
2017-01-31,9.662,9.835,9.536,9.642,45522,0
2017-02-01,9.74,9.96,9.71,9.777,44544,0
2017-02-02,9.72,9.72,9.2275,9.295,40446,0
2017-02-03,9.3916,9.4688,9.2284,9.4205,49527,0
2017-02-06,9.3626,9.3916,9.2372,9.2661,59725,0
2017-02-07,9.1696,9.587,9.16,9.517,99508,0
2017-02-08,9.642,9.642,9.1791,9.2082,36871,0
2017-02-09,9.2275,9.71,9.1801,9.662,100997,0
2017-02-10,9.662,9.816,9.563,9.633,51173,0
2017-02-13,9.836,9.942,9.749,9.913,108229,0
2017-02-14,9.865,10.144,9.71,10.009,74828,0
2017-02-15,9.979,10.149,9.936,10.059,59792,0
2017-02-16,10.059,10.119,9.791,9.851,41641,0
2017-02-17,9.91,9.94,9.672,9.811,43025,0
2017-02-21,9.722,9.979,9.672,9.851,35446,0
2017-02-22,9.841,10.004,9.831,9.91,39475,0
2017-02-23,9.91,9.95,9.791,9.94,32511,0
2017-02-24,9.831,10.129,9.831,10.049,50437,0
2017-02-27,10.059,10.129,9.93,9.989,42829,0
2017-02-28,10.119,10.148,9.87,9.959,60182,0
2017-03-01,10.059,10.119,9.93,9.979,48749,0
2017-03-02,9.979,9.979,9.672,9.722,27536,0
2017-03-03,9.712,9.722,9.424,9.642,35149,0
2017-03-06,9.4738,9.612,9.2256,9.3347,53252,0
2017-03-07,9.295,9.4141,9.1959,9.3347,33741,0
2017-03-08,9.4042,9.543,9.2553,9.2852,30766,0
2017-03-09,9.3645,9.3695,9.1363,9.1859,36276,0
2017-03-10,9.177,9.523,9.0471,9.4042,85851,0
2017-03-13,9.305,9.573,9.305,9.4638,40841,0
2017-03-14,9.602,9.602,9.2752,9.3347,16586,0
2017-03-15,9.4339,9.583,9.3645,9.4941,37236,0
2017-03-16,9.543,9.692,9.4941,9.593,36033,0
2017-03-17,9.4842,9.594,9.1265,9.4738,181581,0
2017-03-20,9.3843,9.504,9.1612,9.1859,22873,0
2017-03-21,9.2156,9.3149,9.0371,9.0471,38351,0
2017-03-22,8.9776,9.0868,8.948,9.057,28098,0
2017-03-23,9.0173,9.295,9.0173,9.2553,21729,0
2017-03-24,9.2455,9.3149,9.1859,9.2553,18101,0
2017-03-27,9.1859,9.2455,9.1859,9.2256,16340,0
2017-03-28,9.1859,9.2752,9.0669,9.1265,34216,0
2017-03-29,9.0768,9.3943,8.9776,9.2156,51985,0
2017-03-30,9.2156,9.821,9.2156,9.722,45488,0
2017-03-31,9.732,10.149,9.553,9.761,67431,0
2017-04-03,9.821,10.009,9.751,9.87,38643,0
2017-04-04,9.771,9.999,9.761,9.87,110739,0
2017-04-05,9.999,10.049,9.622,9.632,63127,0
2017-04-06,9.622,9.821,9.4842,9.791,34003,0
2017-04-07,9.692,10.247,9.688,10.059,85338,0
2017-04-10,10.366,10.366,9.791,9.89,52816,0
2017-04-11,9.89,10.079,9.821,10.019,59212,0
2017-04-12,9.959,10.426,9.841,10.267,57877,0
2017-04-13,10.208,10.416,10.079,10.208,44958,0
2017-04-17,10.237,10.833,10.237,10.793,54557,0
2017-04-18,10.674,10.713,10.287,10.317,49406,0
2017-04-19,10.326,10.466,10.158,10.198,47568,0
2017-04-20,10.277,10.634,10.237,10.476,56224,0
2017-04-21,10.496,10.703,10.297,10.654,68180,0
2017-04-24,10.713,10.823,10.456,10.584,66081,0
2017-04-25,10.674,11.011,10.62,10.863,74150,0
2017-04-26,10.843,11.499,10.833,10.943,131745,0
2017-04-27,10.961,10.995,10.583,10.713,57258,0
2017-04-28,10.723,10.723,10.206,10.235,99568,0
2017-05-01,10.295,10.295,9.579,9.689,75120,0
2017-05-02,9.649,9.886,9.4902,9.649,70240,0
2017-05-03,9.579,9.758,9.45,9.649,41101,0
2017-05-04,9.659,9.773,9.44,9.44,25477,0
2017-05-05,9.4698,9.519,9.251,9.44,30793,0
2017-05-08,9.44,9.509,9.2809,9.4802,28739,0
2017-05-09,9.5,9.599,9.2808,9.559,72950,0
2017-05-10,9.559,9.649,9.3504,9.519,60304,0
2017-05-11,9.4598,9.5,9.0124,9.0521,70913,0
2017-05-12,9.0222,9.1714,8.8302,9.0919,52573,0
2017-05-15,9.0222,9.1316,8.8929,9.0222,59624,0
2017-05-16,8.9625,9.0521,8.873,8.9426,33043,0
2017-05-17,8.8332,8.9625,8.5746,8.6044,53255,0
2017-05-18,8.5944,8.7038,8.4154,8.4453,87658,0
2017-05-19,8.4453,8.6243,8.3557,8.4751,54096,0
2017-05-22,8.5149,8.6342,8.3159,8.3657,51770,0
2017-05-23,8.3557,8.5248,8.3059,8.4253,71814,0
2017-05-24,8.4353,8.5149,8.3259,8.3757,48919,0
2017-05-25,8.4154,8.8133,8.4055,8.684,25355,0
2017-05-26,8.6539,8.873,8.5348,8.7636,15717,0
2017-05-30,8.7636,8.9028,8.6342,8.6542,27507,0
2017-05-31,8.6542,8.7038,8.4814,8.6243,20356,0
2017-06-01,8.8133,9.3902,8.7138,9.2908,66412,0
2017-06-02,9.2211,9.559,9.1415,9.1714,40840,0
2017-06-05,9.2311,9.2808,8.9631,9.0719,64855,0
2017-06-06,8.9923,9.1217,8.684,8.7536,21355,0
2017-06-07,8.7536,8.8929,8.7461,8.7735,29720,0
2017-06-08,8.7934,8.9725,8.7536,8.7536,46708,0
2017-06-09,8.8432,9.3007,8.8432,9.2211,33537,0
2017-06-12,9.241,9.4102,8.8829,9.0023,46410,0
2017-06-13,9.0123,9.1813,8.8829,9.0919,72402,0
2017-06-14,9.1017,9.251,8.8432,9.1515,35591,0
2017-06-15,9.1217,9.251,9.0619,9.2013,27095,0
2017-06-16,8.9128,9.3306,8.7735,9.251,145846,0
2017-06-19,9.2112,9.3306,9.0719,9.251,64343,0
2017-06-20,9.2013,9.3007,9.0123,9.2013,197721,0
2017-06-21,9.2013,9.3206,9.1515,9.2013,30416,0
2017-06-22,9.2211,9.3306,9.0023,9.3007,45172,0
2017-06-23,9.3206,9.619,9.1813,9.4102,232779,0
2017-06-26,9.42,9.629,9.2311,9.529,46923,0
2017-06-27,9.589,9.729,9.529,9.579,17625,0
2017-06-28,9.599,9.788,9.4802,9.659,28295,0
2017-06-29,9.749,10.097,9.726,9.987,46141,0
2017-06-30,9.877,10.196,9.858,10.107,45573,0
2017-07-03,10.156,10.435,9.828,10.395,46635,0
2017-07-05,10.405,10.415,10.127,10.235,32097,0
2017-07-06,10.186,10.405,9.937,10.156,108854,0
2017-07-07,10.166,10.435,10.147,10.335,30775,0
2017-07-10,10.345,10.733,10.345,10.653,82370,0
2017-07-11,10.643,10.853,10.515,10.564,45742,0
2017-07-12,10.554,10.743,10.515,10.623,80985,0
2017-07-13,10.613,10.713,10.395,10.475,14922,0
2017-07-14,10.345,10.833,10.258,10.743,39331,0
2017-07-17,10.673,10.813,10.405,10.485,38357,0
2017-07-18,10.465,11.041,10.465,10.833,58316,0
2017-07-19,11.439,11.529,10.017,10.147,216646,0
2017-07-20,10.147,10.414,10.147,10.255,55547,0
2017-07-21,10.375,10.385,10.042,10.117,117126,0
2017-07-24,10.206,10.613,10.206,10.495,46091,0
2017-07-25,10.495,10.823,10.495,10.763,40734,0
2017-07-26,10.793,10.923,10.613,10.803,52921,0
2017-07-27,10.933,10.933,10.115,10.583,89172,0
2017-07-28,10.553,10.643,10.294,10.334,56705,0
2017-07-31,10.434,10.637,10.304,10.524,65780,0
2017-08-01,10.623,10.873,10.623,10.873,33942,0
2017-08-02,10.873,10.923,10.703,10.893,81905,0
2017-08-03,10.873,11.292,10.873,10.962,98068,0
2017-08-04,11.042,11.122,10.883,11.092,43441,0
2017-08-07,11.072,11.32,10.933,11.022,86461,0
2017-08-08,11.012,11.122,10.903,11.022,47712,0
2017-08-09,10.873,10.933,10.394,10.454,24805,0
2017-08-10,10.424,10.434,10.125,10.314,41771,0
2017-08-11,10.254,10.424,10.085,10.095,27187,0
2017-08-14,10.135,10.344,10.075,10.304,30908,0
2017-08-15,10.344,10.344,10.125,10.145,18608,0
2017-08-16,10.164,10.328,9.945,9.975,22466,0
2017-08-17,9.716,10.065,9.576,9.586,71441,0
2017-08-18,9.4562,9.686,9.4071,9.596,55422,0
2017-08-21,9.606,9.965,9.3465,9.805,54977,0
2017-08-22,10.005,10.115,9.865,10.085,25987,0
2017-08-23,10.045,10.224,9.706,9.775,35491,0
2017-08-24,9.865,9.985,9.656,9.945,31436,0
2017-08-25,9.965,10.115,9.845,10.055,20156,0
2017-08-28,10.115,10.207,9.985,10.095,27890,0
2017-08-29,10.005,10.06,9.825,9.975,12701,0
2017-08-30,10.015,10.015,9.691,9.805,35525,0
2017-08-31,9.815,10.214,9.755,9.875,38251,0
2017-09-01,9.896,9.99,9.875,9.905,15442,0
2017-09-05,9.905,9.905,9.2767,9.2966,101214,0
2017-09-06,9.3764,9.536,9.2966,9.3266,48207,0
2017-09-07,9.2867,9.4163,9.1071,9.2069,50859,0
2017-09-08,9.2268,9.2966,9.172,9.1869,24220,0
2017-09-11,9.3166,9.4463,9.2368,9.3166,48686,0
2017-09-12,9.4513,9.4762,9.3166,9.3964,45353,0
2017-09-13,9.3864,9.605,9.2867,9.3764,104736,0
2017-09-14,9.4363,9.4961,9.3465,9.3465,25405,0
2017-09-15,9.1769,9.4064,9.147,9.2069,127848,0
2017-09-18,9.2069,9.915,9.1969,9.596,103065,0
2017-09-19,9.705,9.805,9.616,9.626,67441,0
2017-09-20,9.656,9.857,9.656,9.765,30901,0
2017-09-21,9.805,9.875,9.736,9.815,31073,0
2017-09-22,9.805,9.865,9.785,9.835,28773,0
2017-09-25,9.765,10.553,9.765,10.504,253392,0
2017-09-26,10.504,11.052,10.494,10.962,58770,0
2017-09-27,11.082,11.082,10.653,10.833,54996,0
2017-09-28,10.833,10.943,10.593,10.753,57122,0
2017-09-29,10.683,10.943,10.683,10.863,23577,0
2017-10-02,10.863,11.361,10.863,11.232,78860,0
2017-10-03,11.222,11.222,11.012,11.072,49614,0
2017-10-04,10.972,11.162,10.903,10.933,25450,0
2017-10-05,10.933,11.082,10.933,10.952,29876,0
2017-10-06,11.022,11.042,10.623,10.673,49640,0
2017-10-09,10.713,10.823,10.583,10.683,35195,0
2017-10-10,10.583,11.042,10.553,10.933,32599,0
2017-10-11,11.022,11.551,11.022,11.491,85873,0
2017-10-12,11.371,11.85,11.29,11.721,103133,0
2017-10-13,11.711,11.945,11.451,11.621,67184,0
2017-10-16,11.611,11.99,11.531,11.85,101637,0
2017-10-17,11.84,12.07,11.8,11.9,181501,0
2017-10-18,11.81,12.06,11.212,11.99,89814,0
2017-10-19,12.02,12.035,11.89,11.93,65184,0
2017-10-20,11.99,12.219,11.89,11.94,60009,0
2017-10-23,11.99,12.668,11.97,12.09,164290,0
2017-10-24,12.229,12.319,11.82,11.85,104459,0
2017-10-25,11.91,11.96,11.82,11.94,45968,0
2017-10-26,12.06,12.14,11.91,11.93,25743,0
2017-10-27,11.84,12.09,11.802,11.98,52972,0
2017-10-30,11.92,12.04,11.6,11.65,30636,0
2017-10-31,11.71,11.9292,11.63,11.8,43346,0
2017-11-01,11.88,12.03,11.54,11.73,30649,0
2017-11-02,11.76,12.11,11.68,12.09,20152,0
2017-11-03,12.09,12.09,11.86,11.89,24734,0
2017-11-06,11.85,11.89,11.6042,11.74,23227,0
2017-11-07,11.8,11.8,11.18,11.27,38823,0
2017-11-08,11.1,11.21,10.88,11,181564,0
2017-11-09,10.94,10.94,10.27,10.41,65427,0
2017-11-10,10.46,10.58,10.1202,10.49,57534,0
