Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.1141,9.4857,9.0722,9.4777,28323,0
2005-02-28,9.511,9.511,8.9055,9.3531,54726,0
2005-03-01,9.1313,9.3531,9.0234,9.3531,39998,0
2005-03-02,9.1715,9.1878,8.7566,8.9409,127391,0
2005-03-03,8.9981,9.0065,8.7412,8.7412,75311,0
2005-03-04,8.327,8.3436,7.9878,8.2362,371580,0
2005-03-07,8.3436,9.2456,8.3193,8.9811,210474,0
2005-03-08,8.9565,9.0234,8.5759,8.7074,44050,0
2005-03-09,8.6251,8.8329,8.5427,8.6918,67106,0
2005-03-10,8.4767,8.7834,8.1451,8.6161,20554,0
2005-03-11,8.5678,8.7074,8.5178,8.6504,13458,0
2005-03-14,8.6581,8.6918,8.4594,8.6161,36411,0
2005-03-15,8.6918,8.6918,8.4098,8.4847,20909,0
2005-03-16,8.3436,8.6331,8.2612,8.5499,27235,0
2005-03-17,8.6331,8.6581,8.3524,8.5925,27877,0
2005-03-18,8.4098,8.6918,8.4098,8.5089,34533,0
2005-03-21,8.5499,8.5499,8.2776,8.3773,15021,0
2005-03-22,8.1948,8.5347,8.1948,8.394,17956,0
2005-03-23,8.4268,8.4847,8.0706,8.0706,31579,0
2005-03-24,7.9466,8.6837,7.9466,8.3851,28548,0
2005-03-28,8.3602,8.3602,7.8307,7.9054,40240,0
2005-03-29,7.8059,8.6331,7.8059,8.4348,28471,0
2005-03-30,8.3025,8.4348,8.0209,8.3436,41067,0
2005-03-31,8.0706,8.6087,7.6651,8.5017,121129,0
2005-04-01,8.7915,8.8971,8.286,8.5347,51658,0
2005-04-04,8.6251,8.6581,8.4436,8.5265,76805,0
2005-04-05,8.4436,8.5427,8.2196,8.4679,22711,0
2005-04-06,8.3851,8.4436,8.1121,8.2776,78562,0
2005-04-07,8.286,8.3436,8.2446,8.286,42728,0
2005-04-08,8.2943,8.3357,8.2612,8.3108,34436,0
2005-04-11,8.2776,8.3602,7.9714,8.0706,16727,0
2005-04-12,7.9466,7.9466,7.4497,7.5325,75585,0
2005-04-13,7.4996,7.6485,7.4497,7.516,64617,0
2005-04-14,7.6074,7.6154,7.2346,7.3835,25486,0
2005-04-15,7.2181,7.3094,7.1767,7.2843,12992,0
2005-04-18,7.2512,7.5412,7.2346,7.2346,10781,0
2005-04-19,7.2346,7.516,7.2181,7.4334,9271,0
2005-04-20,7.4251,7.4497,7.0361,7.4497,39268,0
2005-04-21,7.4497,7.4497,6.9864,7.1935,27894,0
2005-04-22,6.9615,7.4497,6.9615,7.4497,72713,0
2005-04-25,7.2928,7.4497,7.2843,7.3258,25430,0
2005-04-26,7.4497,7.6567,7.3422,7.4415,38457,0
2005-04-27,7.3339,7.4497,7.2843,7.4497,1590,0
2005-04-28,7.4497,7.4497,6.9615,7.1188,13917,0
2005-04-29,7.2677,7.4497,7.0443,7.4497,7707,0
2005-05-02,7.4002,7.6074,7.1353,7.4334,31016,0
2005-05-03,7.2181,7.4415,6.8702,6.887,28324,0
2005-05-04,7.1685,7.3094,6.3406,6.7131,27499,0
2005-05-05,6.7131,6.9117,6.4648,6.473,40638,0
2005-05-06,6.6552,6.6552,6.1752,6.5892,33441,0
2005-05-09,6.6635,7.3506,6.5395,7.2346,10768,0
2005-05-10,7.0443,7.4497,6.6305,7.2596,19505,0
2005-05-11,7.4662,7.4662,7.1601,7.3339,2617,0
2005-05-12,7.0361,7.0361,6.4648,6.6056,88736,0
2005-05-13,7.4662,7.4662,6.7711,6.7711,30424,0
2005-05-16,6.6966,6.9532,6.6885,6.7794,13311,0
2005-05-17,6.8208,7.0361,6.8208,7.0361,1283,0
2005-05-18,7.0939,7.3919,6.8454,7.1519,19086,0
2005-05-19,7.1519,7.2596,7.0361,7.0443,6259,0
2005-05-20,7.0774,7.4002,6.7876,7.1601,10083,0
2005-05-23,7.4415,7.4415,6.9697,6.9947,6147,0
2005-05-24,7.2346,7.2346,6.7379,6.9697,29953,0
2005-05-25,7.0774,7.2014,6.6386,7.0197,28532,0
2005-05-26,7.2843,7.4171,7.243,7.3258,19139,0
2005-05-27,7.3258,7.3339,7.0774,7.2843,25126,0
2005-05-31,7.1273,7.6981,7.0279,7.3671,34158,0
2005-06-01,7.0774,7.7647,6.9615,7.2677,19622,0
2005-06-02,7.0859,7.2677,7.0859,7.2014,16010,0
2005-06-03,7.2014,7.2346,7.0692,7.0692,25910,0
2005-06-06,6.9782,7.1188,6.7963,7.0197,27239,0
2005-06-07,6.7049,7.0197,6.7049,7.0197,25263,0
2005-06-08,6.8702,6.9532,6.7963,6.9367,16633,0
2005-06-09,6.8953,7.2596,6.6966,6.6966,6078,0
2005-06-10,6.7049,6.8953,6.6056,6.8953,17298,0
2005-06-13,6.7379,6.9947,6.6386,6.9947,64959,0
2005-06-14,6.8538,7.2098,6.8538,7.1436,27849,0
2005-06-15,7.0361,7.0361,6.7546,6.829,118502,0
2005-06-16,6.6966,6.8787,6.5892,6.8787,32339,0
2005-06-17,6.8702,6.8702,6.647,6.7627,18091,0
2005-06-20,6.7131,6.7131,6.6137,6.6137,23264,0
2005-06-21,6.5642,6.6056,6.3406,6.5395,27312,0
2005-06-22,6.5974,6.6056,6.2497,6.2914,286291,0
2005-06-23,6.2827,6.324,6.2332,6.2827,6029,0
2005-06-24,6.3324,6.3324,5.8521,6.0426,39436,0
2005-06-27,6.0426,6.0426,5.422,5.5463,1500706,0
2005-06-28,5.5709,5.7946,5.5463,5.7445,242768,0
2005-06-29,5.7697,5.9599,5.72,5.8606,190290,0
2005-06-30,5.8024,6.2497,5.7946,6.0426,101544,0
2005-07-01,6.1257,6.6552,6.0097,6.5229,50867,0
2005-07-05,6.4565,6.5395,6.3406,6.4897,54521,0
2005-07-06,6.5807,6.5807,6.3078,6.4648,33954,0
2005-07-07,6.4151,6.4565,6.349,6.3904,21141,0
2005-07-08,6.3324,6.5395,6.2579,6.3158,49627,0
2005-07-11,6.3324,6.6799,6.2,6.5642,89244,0
2005-07-12,6.5642,7.1436,6.5476,7.0526,105519,0
2005-07-13,7.0443,7.1436,6.5724,7.0608,155005,0
2005-07-14,7.0939,7.2181,6.9367,7.0608,97016,0
2005-07-15,7.0692,7.185,6.9532,7.0361,24041,0
2005-07-18,7.0361,7.0361,6.5395,6.8702,43468,0
2005-07-19,6.7546,7.0361,6.647,6.8953,54896,0
2005-07-20,6.8124,6.9947,6.7462,6.7462,20564,0
2005-07-21,6.8787,7.0361,6.829,7.0361,27189,0
2005-07-22,7.0608,7.243,6.8208,7.2265,40449,0
2005-07-25,7.1436,7.3671,6.8787,7.1188,16681,0
2005-07-26,7.0526,7.0692,6.9036,6.9117,1205,0
2005-07-27,7.1436,7.4415,7.1436,7.3174,35217,0
2005-07-28,7.0443,7.4334,7.0443,7.243,16593,0
2005-07-29,7.0939,7.3671,7.0692,7.3258,13476,0
2005-08-01,7.243,7.2596,7.0361,7.185,13835,0
2005-08-02,7.0443,7.185,6.8454,7.0443,349176,0
2005-08-03,6.9367,7.1022,6.9284,6.9532,13059,0
2005-08-04,7.1436,7.243,6.9615,7.243,14406,0
2005-08-05,7.185,7.2512,6.8953,7.1188,57546,0
2005-08-08,7.003,7.1353,6.9284,6.9864,4120,0
2005-08-09,7.0361,7.0361,6.8042,6.8621,25549,0
2005-08-10,6.9201,7.0361,6.8124,6.8621,11190,0
2005-08-11,6.9117,7.1022,6.6552,7.1022,20052,0
2005-08-12,7.185,7.2843,6.8374,6.8374,23287,0
2005-08-15,6.9036,7.2014,6.9036,7.0859,4289,0
2005-08-16,7.0692,7.1104,6.9117,6.9117,3260,0
2005-08-17,6.9117,6.9284,6.8538,6.8702,13894,0
2005-08-18,6.8538,6.8702,6.7876,6.7876,7019,0
2005-08-19,6.7963,6.7963,6.5892,6.7049,11204,0
2005-08-22,6.5892,6.6799,6.4151,6.6222,12717,0
2005-08-23,6.5642,6.6137,6.4071,6.5476,15356,0
2005-08-24,6.9532,6.9532,6.4151,6.4151,3408,0
2005-08-25,6.4151,6.7131,5.9847,6.5395,52960,0
2005-08-26,6.0844,6.4151,6.0426,6.4071,16139,0
2005-08-29,6.1257,6.3654,6.0014,6.3654,25287,0
2005-08-30,6.3078,6.4897,6.0844,6.4236,20929,0
2005-08-31,6.2993,6.4565,6.1587,6.4236,70771,0
2005-09-01,6.4401,6.6222,5.9847,6.3573,44420,0
2005-09-02,6.5642,6.5642,6.3158,6.324,16252,0
2005-09-06,6.1916,6.2993,5.9599,6.018,61194,0
2005-09-07,6.0014,6.2827,5.9599,5.9599,8884,0
2005-09-08,6.1171,6.2745,5.9019,6.2497,8272,0
2005-09-09,6.2414,6.2497,6.1171,6.1171,8332,0
2005-09-12,6.2082,6.2082,6.1916,6.2,3593,0
2005-09-13,6.2914,6.2914,6.0097,6.2,23293,0
2005-09-14,6.0426,6.2082,6.0426,6.2082,12519,0
2005-09-15,6.1835,6.1835,6.0344,6.1171,12091,0
2005-09-16,6.1257,6.1916,6.0263,6.0677,11035,0
2005-09-19,6.018,6.1171,6.018,6.0263,3794,0
2005-09-20,6.018,6.1916,6.0014,6.1587,16493,0
2005-09-21,6.1587,6.1835,6.0677,6.1587,9333,0
2005-09-22,5.9761,6.1257,5.9599,6.1257,23586,0
2005-09-23,6.018,6.1257,5.9599,5.993,45200,0
2005-09-26,6.1667,6.1667,5.9599,6.1257,27181,0
2005-09-27,5.993,6.1336,5.9599,6.1336,43617,0
2005-09-28,6.1257,6.1336,6.0344,6.1257,28410,0
2005-09-29,6.0757,6.2082,5.9681,6.1667,55398,0
2005-09-30,6.1257,6.3078,5.9761,6.2914,112073,0
2005-10-03,6.1171,6.2414,6.0426,6.1916,140553,0
2005-10-04,6.2579,6.2579,5.8606,6.142,76404,0
2005-10-05,5.9432,6.1502,5.9185,6.1502,42734,0
2005-10-06,6.018,6.0923,5.8606,6.0263,31557,0
2005-10-07,6.0014,6.0344,5.7035,5.9681,44462,0
2005-10-10,5.9185,6.1171,5.8196,6.1171,27221,0
2005-10-11,6.0844,6.1257,5.993,6.0511,14202,0
2005-10-12,6.018,6.1171,5.6121,5.6537,93392,0
2005-10-13,6.1752,6.1916,5.935,6.1336,161480,0
2005-10-14,6.142,6.6222,6.0677,6.6137,260426,0
2005-10-17,6.5724,6.7794,6.4897,6.6799,35144,0
2005-10-18,6.8538,7.0361,6.8124,6.9532,54972,0
2005-10-19,6.9284,6.9284,6.498,6.9117,20419,0
2005-10-20,6.9947,7.0361,6.8621,7.0197,18243,0
2005-10-21,6.9615,7.0361,6.7131,6.829,83320,0
2005-10-24,6.8538,7.0279,6.7131,6.7462,39407,0
2005-10-25,6.9864,6.9864,6.7211,6.9449,7889,0
2005-10-26,6.8042,6.9532,6.7131,6.829,22229,0
2005-10-27,6.8042,7.0361,6.2914,6.7963,100118,0
2005-10-28,6.6885,7.0279,6.4814,6.8953,81116,0
2005-10-31,6.7876,7.0279,6.7711,6.8787,27221,0
2005-11-01,6.829,6.8787,6.5476,6.8454,31101,0
2005-11-02,6.7627,7.0279,6.7131,6.9201,31586,0
2005-11-03,6.9449,6.9532,6.887,6.9532,13542,0
2005-11-04,6.8124,7.0197,6.7963,6.9532,18483,0
2005-11-07,6.9117,7.0279,6.9117,6.9864,26060,0
2005-11-08,6.8702,7.0361,6.8702,6.9117,54524,0
2005-11-09,6.9117,6.9782,6.7546,6.7711,44157,0
2005-11-10,6.7794,7.0197,6.7711,6.9697,30064,0
2005-11-11,7.003,7.003,6.9367,6.9697,9301,0
2005-11-14,6.9947,7.0279,6.9697,6.9864,12960,0
2005-11-15,7.0197,7.0197,6.6635,6.6635,21535,0
2005-11-16,6.7131,6.8621,6.7131,6.8621,13149,0
2005-11-17,6.8702,7.0361,6.8208,6.9697,33967,0
2005-11-18,6.8702,6.9615,6.7627,6.829,20451,0
2005-11-21,6.829,6.9615,6.7546,6.7794,21266,0
2005-11-22,6.7049,6.7049,6.142,6.3406,82954,0
2005-11-23,6.324,6.4151,6.2414,6.3406,62301,0
2005-11-25,6.3158,6.3406,6.2827,6.3324,12563,0
2005-11-28,6.2579,6.3324,6.2414,6.266,17389,0
2005-11-29,6.2914,6.3822,6.1089,6.1835,39141,0
2005-11-30,6.0263,6.0344,5.8196,5.9681,49827,0
2005-12-01,6.0014,6.0263,5.9516,6.0263,69639,0
2005-12-02,6.0426,6.1257,5.9681,6.0014,57540,0
2005-12-05,6.0757,6.1257,6.0014,6.0426,49988,0
2005-12-06,6.1089,6.1089,6.0014,6.0263,23854,0
2005-12-07,6.0677,6.0677,6.0263,6.0511,45296,0
2005-12-08,6.0426,6.0426,5.9019,5.9432,140192,0
2005-12-09,5.993,6.0097,5.9185,5.9185,59254,0
2005-12-12,5.9266,6.0677,5.9266,5.9599,50036,0
2005-12-13,6.0263,6.1502,5.9185,5.993,62351,0
2005-12-14,6.0923,6.1005,5.9599,6.0097,13423,0
2005-12-15,5.9516,6.3158,5.9516,5.9599,72926,0
2005-12-16,6.0426,6.3822,6.0014,6.0426,72884,0
2005-12-19,6.1916,6.1916,5.935,5.9681,29237,0
2005-12-20,6.0426,6.0426,5.9432,5.9681,81914,0
2005-12-21,6.018,6.018,5.8196,6.0014,63025,0
2005-12-22,5.9516,6.0426,5.9432,5.9432,21505,0
2005-12-23,5.993,6.0511,5.9432,6.0014,6237,0
2005-12-27,5.8774,5.993,5.8774,5.9599,20767,0
2005-12-28,5.9599,5.9599,5.8774,5.8774,50579,0
2005-12-29,6.0014,6.0014,5.8774,5.8774,79895,0
2005-12-30,5.8685,6.0014,5.8685,5.993,46964,0
2006-01-03,5.8855,5.993,5.8855,5.9516,13149,0
2006-01-04,5.993,5.993,5.8855,5.9102,10585,0
2006-01-05,5.8938,5.935,5.8774,5.9102,28693,0
2006-01-06,5.9185,5.9185,5.8855,5.9102,9597,0
2006-01-09,5.9599,6.0014,5.8855,5.9847,60645,0
2006-01-10,5.935,6.0014,5.8855,5.9019,91090,0
2006-01-11,6.0014,6.6137,5.935,6.556,241795,0
2006-01-12,6.1089,6.1089,5.7035,5.8359,304412,0
2006-01-13,5.8774,5.8774,5.7529,5.7946,85036,0
2006-01-17,5.8359,5.8359,5.7116,5.7614,50003,0
2006-01-18,5.72,5.8108,5.7116,5.7529,24675,0
2006-01-19,5.8774,6.0426,5.7445,5.9847,113732,0
2006-01-20,5.9432,6.2,5.9432,6.1336,69595,0
2006-01-23,6.2332,6.2827,6.1005,6.2082,387689,0
2006-01-24,6.2,6.266,6.1835,6.2165,264515,0
2006-01-25,6.1835,6.4482,6.1835,6.4236,159816,0
2006-01-26,6.4151,6.887,6.4151,6.7876,197503,0
2006-01-27,6.7876,6.7876,6.4482,6.6137,92238,0
2006-01-30,6.6552,6.6635,6.5807,6.6635,30122,0
2006-01-31,6.6137,6.6966,6.473,6.6305,89058,0
2006-02-01,6.6222,6.6635,6.5974,6.6137,40536,0
2006-02-02,6.556,6.647,6.556,6.6222,10369,0
2006-02-03,6.5395,6.6552,6.4482,6.6552,25125,0
2006-02-06,6.5892,6.6386,6.5144,6.5974,43555,0
2006-02-07,6.531,6.6305,6.498,6.5642,33222,0
2006-02-08,6.5807,6.7379,6.5724,6.6222,63367,0
2006-02-09,6.6222,6.647,6.498,6.6222,24663,0
2006-02-10,6.6552,6.6799,6.5476,6.5724,14987,0
2006-02-13,6.887,7.0279,6.6137,6.887,461876,0
2006-02-14,6.9117,6.9284,6.7627,6.8702,107450,0
2006-02-15,6.8702,6.9284,6.8621,6.8953,111360,0
2006-02-16,6.9782,7.0361,6.9117,6.9782,111211,0
2006-02-17,6.9449,7.0361,6.9117,6.9117,91628,0
2006-02-21,7.003,7.003,6.7299,6.9367,56725,0
2006-02-22,6.9615,7.0361,6.8042,6.8702,97431,0
2006-02-23,6.9782,7.0774,6.887,7.0361,40204,0
2006-02-24,6.9532,6.9697,6.8953,6.9532,29151,0
2006-02-27,6.9532,7.2014,6.9367,7.0526,66991,0
2006-02-28,7.011,7.0608,6.9532,7.003,99005,0
2006-03-01,6.8454,7.0774,6.8454,6.9864,122146,0
2006-03-02,7.0279,7.0608,6.9201,6.9697,36759,0
2006-03-03,7.003,7.4913,7.003,7.4497,105876,0
2006-03-06,7.3755,7.4497,7.2098,7.3755,94825,0
2006-03-07,7.3339,7.4497,7.2014,7.4334,69154,0
2006-03-08,7.3671,7.3671,7.2761,7.3671,28390,0
2006-03-09,7.3422,7.4334,7.3258,7.4084,32988,0
2006-03-10,7.4084,7.4415,7.3258,7.4334,28983,0
2006-03-13,7.4171,7.4334,7.3258,7.3506,48987,0
2006-03-14,7.2928,7.3671,7.2014,7.2346,31648,0
2006-03-15,7.2928,7.3258,7.1601,7.2843,80567,0
2006-03-16,7.2596,7.516,7.2181,7.3755,79296,0
2006-03-17,7.3258,7.4913,7.3258,7.4913,63174,0
2006-03-20,7.4662,7.4913,7.3671,7.3671,67648,0
2006-03-21,7.4415,7.5325,7.2843,7.5245,155720,0
2006-03-22,7.4415,7.5822,7.4084,7.4582,23237,0
2006-03-23,7.4415,7.5822,7.4415,7.5325,18743,0
2006-03-24,7.4415,7.5739,7.4415,7.4996,7451,0
2006-03-27,7.5245,7.5325,7.4415,7.4497,39401,0
2006-03-28,7.4913,7.5492,7.4582,7.5078,15222,0
2006-03-29,7.4913,7.7647,7.4913,7.6567,104379,0
2006-03-30,7.6403,7.6403,7.5412,7.5739,45187,0
2006-03-31,7.7148,7.7809,7.6317,7.7809,74054,0
2006-04-03,7.7314,7.7809,7.6735,7.7647,78171,0
2006-04-04,7.6816,7.7314,7.6403,7.6403,50998,0
2006-04-05,5.72,6.3573,5.1651,6.2827,1345667,0
2006-04-06,6.324,6.324,5.8276,5.8774,187072,0
2006-04-07,5.8774,6.1257,5.8359,5.9019,138310,0
2006-04-10,5.9019,5.9599,5.8276,5.8276,113865,0
2006-04-11,5.8276,6.0263,5.7529,5.8359,157346,0
2006-04-12,5.8521,6.0757,5.8024,5.8108,40511,0
2006-04-13,5.9266,6.0677,5.7946,5.8606,150975,0
2006-04-17,5.9102,5.9761,5.6951,5.7697,264352,0
2006-04-18,5.7862,6.0097,5.7116,5.728,141505,0
2006-04-19,5.8359,5.8521,5.5463,5.5959,178565,0
2006-04-20,5.5878,5.5878,5.3971,5.4716,174099,0
2006-04-21,5.5624,5.7529,5.488,5.72,148509,0
2006-04-24,5.6454,5.7862,5.6204,5.7862,51367,0
2006-04-25,5.6867,5.8774,5.6372,5.8606,74419,0
2006-04-26,5.8196,6.1336,5.8196,5.9516,132180,0
2006-04-27,5.9681,6.0677,5.6705,5.72,168926,0
2006-04-28,5.6951,5.993,5.6618,5.8685,91519,0
2006-05-01,5.8855,6.2332,5.8108,6.2249,157969,0
2006-05-02,6.2082,6.2497,5.9516,5.993,84635,0
2006-05-03,5.9761,6.1752,5.8855,5.9019,31007,0
2006-05-04,5.8774,5.9599,5.6537,5.8108,136328,0
2006-05-05,5.8024,5.8521,5.6537,5.7445,135264,0
2006-05-08,5.72,5.9266,5.72,5.8108,113341,0
2006-05-09,5.7862,5.8606,5.7529,5.8024,57329,0
2006-05-10,5.7614,5.8685,5.7529,5.8196,48665,0
2006-05-11,5.7946,5.8685,5.6867,5.8276,55670,0
2006-05-12,5.844,5.8521,5.6039,5.8024,39784,0
2006-05-15,5.8196,5.8685,5.72,5.8108,46028,0
2006-05-16,5.8359,5.9019,5.7035,5.8359,47415,0
2006-05-17,5.844,5.8685,5.6039,5.7614,107446,0
2006-05-18,5.8108,5.8685,5.5463,5.5542,86440,0
2006-05-19,5.6867,5.7116,5.48,5.6287,70479,0
2006-05-22,5.5709,5.7779,5.4136,5.4634,70378,0
2006-05-23,5.488,5.7035,5.3971,5.6454,36337,0
2006-05-24,5.5878,5.6618,5.5298,5.5542,35716,0
2006-05-25,5.5463,5.6618,5.513,5.5463,125753,0
2006-05-26,5.5709,5.7614,5.5709,5.7035,76124,0
2006-05-30,5.6618,5.7363,5.5463,5.6867,34096,0
2006-05-31,5.6781,5.7445,5.6039,5.6867,66331,0
2006-06-01,5.6951,5.8606,5.6372,5.844,42396,0
2006-06-02,5.8108,5.8855,5.6287,5.8024,70859,0
2006-06-05,5.8276,5.9432,5.728,5.9185,80354,0
2006-06-06,5.8359,5.9847,5.8108,5.9516,36099,0
2006-06-07,5.9266,5.9847,5.7779,5.9266,97158,0
2006-06-08,5.9019,5.9761,5.7946,5.8521,73227,0
2006-06-09,5.8606,5.9599,5.844,5.8938,39269,0
2006-06-12,5.8685,5.9847,5.8024,5.8774,22471,0
2006-06-13,5.8196,5.9516,5.7697,5.8774,25840,0
2006-06-14,5.8774,5.9599,5.7363,5.7946,65869,0
2006-06-15,5.7862,5.8606,5.6951,5.7445,46468,0
2006-06-16,5.7614,5.8685,5.7116,5.8024,18925,0
2006-06-19,5.7614,5.8774,5.6372,5.6781,61959,0
2006-06-20,5.7363,5.844,5.6454,5.7445,42905,0
2006-06-21,5.728,5.9185,5.6039,5.7946,122569,0
2006-06-22,5.7529,5.8606,5.72,5.8024,34371,0
2006-06-23,5.7779,5.8774,5.728,5.8196,36126,0
2006-06-26,5.8774,5.9266,5.7529,5.7862,16569,0
2006-06-27,6.0344,6.1752,5.8359,6.0844,171661,0
2006-06-28,6.1171,6.2,6.0014,6.1587,191079,0
2006-06-29,6.1916,6.2,6.0757,6.1089,50732,0
2006-06-30,6.1089,6.1835,5.9432,6.0844,117946,0
2006-07-03,6.1005,6.1257,6.018,6.1171,17152,0
2006-07-05,6.1171,6.2082,6.0014,6.1667,135572,0
2006-07-06,6.2,6.2,6.0677,6.2,173654,0
2006-07-07,6.142,6.1835,6.0344,6.1336,59074,0
2006-07-10,5.9761,6.1502,5.9761,6.1171,30142,0
2006-07-11,5.993,6.1171,5.993,6.1005,41770,0
2006-07-12,6.0677,6.2,5.9681,6.1667,31805,0
2006-07-13,6.0426,6.1587,6.0426,6.1089,17823,0
2006-07-14,6.0511,6.1667,5.9847,6.0511,68785,0
2006-07-17,6.1089,6.1089,5.8774,5.9761,104705,0
2006-07-18,5.9516,6.1171,5.9516,6.0344,43252,0
2006-07-19,6.0097,6.1257,5.9599,6.0014,21215,0
2006-07-20,5.9761,6.0591,5.9599,6.0097,28194,0
2006-07-21,6.0097,6.0344,5.8359,5.8855,71840,0
2006-07-24,5.844,5.8774,5.7946,5.844,64018,0
2006-07-25,5.8196,5.8685,5.6454,5.8276,39491,0
2006-07-26,5.7116,5.8521,5.4466,5.8276,59055,0
2006-07-27,5.8024,5.8774,5.7529,5.8196,42181,0
2006-07-28,5.7946,5.8359,5.7116,5.7697,57121,0
2006-07-31,5.7445,5.9102,5.6705,5.8774,36272,0
2006-08-01,5.8521,5.9019,5.7614,5.8606,54560,0
2006-08-02,5.728,5.8685,5.728,5.8276,26738,0
2006-08-03,5.8606,6.0757,5.7779,5.993,63528,0
2006-08-04,5.8521,6.0263,5.8521,5.9761,50557,0
2006-08-07,5.9599,6.0344,5.8774,5.935,21390,0
2006-08-08,5.9599,6.0426,5.8359,6.0014,43997,0
2006-08-09,5.9761,6.0014,5.844,5.844,48979,0
2006-08-10,5.8024,5.9681,5.7779,5.8108,96556,0
2006-08-11,5.935,5.935,5.7779,5.7862,355475,0
2006-08-14,5.8196,5.8359,5.7035,5.7946,138982,0
2006-08-15,5.7529,5.8359,5.72,5.7946,79649,0
2006-08-16,5.7862,5.9761,5.7862,5.9761,26698,0
2006-08-17,5.9599,6.2827,5.9102,6.2165,480963,0
2006-08-18,6.2082,6.3739,6.1587,6.2414,99488,0
2006-08-21,6.2165,6.3573,6.2,6.2,79556,0
2006-08-22,6.2497,6.266,6.1171,6.2,60975,0
2006-08-23,6.1835,6.2082,6.0923,6.2,42406,0
2006-08-24,6.1336,6.3324,6.1089,6.3158,37698,0
2006-08-25,6.3078,6.3654,6.2165,6.3078,54794,0
2006-08-28,6.3078,6.3904,6.2497,6.3904,30923,0
2006-08-29,6.3739,6.3904,6.266,6.3739,77972,0
2006-08-30,6.3158,6.3822,6.2497,6.2827,46557,0
2006-08-31,6.1667,6.9532,6.0844,6.8208,238534,0
2006-09-01,7.0279,7.185,6.9782,7.0361,124467,0
2006-09-05,6.9615,7.0443,6.887,6.8953,50529,0
2006-09-06,6.9201,6.9864,6.7963,6.8124,193885,0
2006-09-07,6.9036,6.9532,6.7876,6.8787,52755,0
2006-09-08,6.8454,6.9284,6.8208,6.8374,15341,0
2006-09-11,6.7794,6.9284,6.7546,6.8702,44723,0
2006-09-12,6.8787,6.9117,6.7627,6.8124,69344,0
2006-09-13,6.7963,6.9201,6.7963,6.8702,81224,0
2006-09-14,6.9367,7.0939,6.8953,6.9036,66607,0
2006-09-15,6.829,6.829,6.6386,6.6386,65777,0
2006-09-18,6.7627,6.7627,6.647,6.6799,56978,0
2006-09-19,6.7462,6.8374,6.6305,6.6718,1187867,0
2006-09-20,6.7049,6.8124,6.6635,6.7876,39061,0
2006-09-21,6.7627,7.0279,6.7627,6.9367,85979,0
2006-09-22,6.9947,7.003,6.7627,6.8702,64675,0
2006-09-25,6.9615,7.1353,6.7627,7.1188,76197,0
2006-09-26,7.0361,7.4913,7.0361,7.4497,161303,0
2006-09-27,7.4497,7.5739,7.3339,7.4251,63926,0
2006-09-28,7.3588,7.4913,7.2761,7.3755,64501,0
2006-09-29,7.3174,7.4913,7.185,7.4748,54488,0
2006-10-02,7.4497,7.4662,7.3009,7.3094,32095,0
2006-10-03,7.243,7.4832,7.243,7.4497,96086,0
2006-10-04,7.4084,7.4084,7.243,7.2761,44303,0
2006-10-05,7.2596,7.3094,7.243,7.2596,17091,0
2006-10-06,7.3174,7.4582,7.2265,7.3258,17278,0
2006-10-09,7.4084,7.4497,7.3506,7.3671,41019,0
2006-10-10,7.4582,7.4662,7.2265,7.3258,56927,0
2006-10-11,7.2928,7.516,7.2098,7.4334,238860,0
2006-10-12,7.4251,7.6567,7.3671,7.4832,245257,0
2006-10-13,7.5325,7.5492,7.4415,7.4497,67057,0
2006-10-16,7.4497,7.5078,7.3919,7.4748,81689,0
2006-10-17,7.4497,7.4662,7.0692,7.1022,74408,0
2006-10-18,7.243,7.2512,7.0279,7.1188,203524,0
2006-10-19,7.1767,7.5245,7.1188,7.4171,525614,0
2006-10-20,7.3339,7.5325,7.3339,7.4832,187979,0
2006-10-23,7.5325,7.5739,7.4996,7.5492,110799,0
2006-10-24,7.6567,8.1867,7.6485,8.0872,340674,0
2006-10-25,8.1121,8.1782,7.7148,7.7975,137728,0
2006-10-26,7.8307,7.9797,7.7148,7.8719,240115,0
2006-10-27,7.8719,8.0706,7.814,7.814,24549,0
2006-10-30,7.9878,7.9878,7.6981,7.8471,49451,0
2006-10-31,7.8719,7.9466,7.7895,7.9383,187281,0
2006-11-01,8.0459,8.0706,7.8802,7.9134,86304,0
2006-11-02,7.8888,7.9797,7.7479,7.9466,59723,0
2006-11-03,7.9299,8.1533,7.9217,8.0791,163672,0
2006-11-06,8.2196,8.2196,8.0294,8.0378,146417,0
2006-11-07,8.1121,8.5265,8.0706,8.3193,580746,0
2006-11-08,8.3193,8.4019,8.0706,8.286,255616,0
2006-11-09,8.2362,8.4679,8.1451,8.1782,86032,0
2006-11-10,8.1533,8.2362,8.1038,8.1867,120892,0
2006-11-13,8.2282,8.3691,8.1451,8.3691,73243,0
2006-11-14,8.394,8.4507,8.1948,8.2612,101256,0
2006-11-15,8.3193,8.3193,8.0294,8.2196,110051,0
2006-11-16,8.2776,8.2776,8.2032,8.2282,41877,0
2006-11-17,8.286,8.3025,7.9633,8.2282,56556,0
2006-11-20,8.1867,8.2776,8.0625,8.137,83388,0
2006-11-21,8.0791,8.2114,8.0791,8.1451,140423,0
2006-11-22,8.2114,8.2114,8.0956,8.1451,71442,0
2006-11-24,8.2196,8.2612,8.1287,8.2528,9347,0
2006-11-27,8.17,8.2282,7.8555,8.0625,46601,0
2006-11-28,7.9797,8.0459,7.8719,8.0209,48474,0
2006-11-29,8.0045,8.2776,8.0045,8.2776,95898,0
2006-11-30,8.2528,8.3193,8.1948,8.2776,78515,0
2006-12-01,8.3193,8.394,8.1203,8.17,197543,0
2006-12-04,8.1533,8.2612,8.1121,8.1451,53768,0
2006-12-05,8.2196,8.3524,8.2032,8.3193,54921,0
2006-12-06,8.3524,8.3524,8.1533,8.1867,64933,0
2006-12-07,8.2282,8.2282,7.8307,7.8802,322493,0
2006-12-08,7.8888,7.8888,7.7231,7.7647,62472,0
2006-12-11,7.7895,7.8555,7.7396,7.7647,126038,0
2006-12-12,7.7396,7.756,7.4415,7.5822,244035,0
2006-12-13,7.5988,7.6154,7.4251,7.5325,196250,0
2006-12-14,7.5575,7.7231,7.5245,7.7066,414239,0
2006-12-15,7.7231,7.8636,7.5907,7.6074,117862,0
2006-12-18,7.5822,7.7066,7.4084,7.4497,72765,0
2006-12-19,7.4171,7.5325,7.3422,7.4748,131915,0
2006-12-20,7.4582,7.7809,7.3339,7.5907,76620,0
2006-12-21,7.6235,7.6403,7.4415,7.4415,112193,0
2006-12-22,7.4662,7.4662,7.3588,7.4084,60018,0
2006-12-26,7.4334,7.4497,7.3258,7.3339,32682,0
2006-12-27,7.3094,7.7148,7.243,7.5325,66995,0
2006-12-28,7.5575,7.7809,7.5575,7.7314,95598,0
2006-12-29,7.756,7.814,7.4497,7.5412,259090,0
2007-01-03,7.5907,7.7314,7.2761,7.3094,173230,0
2007-01-04,7.3755,7.5575,7.2761,7.4497,147854,0
2007-01-05,7.4748,7.5412,7.4002,7.4251,77026,0
2007-01-08,7.4497,7.4497,7.2843,7.3094,69211,0
2007-01-09,7.0279,7.3258,6.9284,7.3174,176948,0
2007-01-10,7.1685,7.3919,7.1353,7.3422,193478,0
2007-01-11,7.3506,7.9299,7.2098,7.9054,160157,0
2007-01-12,7.9299,8.1038,7.7066,7.814,89778,0
2007-01-16,7.8802,8.013,7.7396,7.8636,102119,0
2007-01-17,7.8636,7.9134,7.7148,7.8223,76519,0
2007-01-18,7.8059,7.8059,7.6567,7.6567,91386,0
2007-01-19,7.6981,7.7396,7.516,7.7231,88868,0
2007-01-22,7.7479,7.7479,7.4832,7.5575,116070,0
2007-01-23,7.5325,7.6567,7.2843,7.516,249643,0
2007-01-24,7.516,7.5492,7.4084,7.4748,94442,0
2007-01-25,7.4582,7.5245,7.4171,7.4497,76581,0
2007-01-26,7.4832,7.4832,7.3671,7.4497,70078,0
2007-01-29,7.4582,7.5078,7.3588,7.5078,82577,0
2007-01-30,7.4832,7.4832,7.2843,7.2928,40729,0
2007-01-31,7.3009,7.4415,7.1601,7.4002,109665,0
2007-02-01,7.3671,7.4334,7.3506,7.3835,54963,0
2007-02-02,7.4084,7.5325,7.3258,7.4002,69620,0
2007-02-05,7.3258,7.3258,7.1519,7.2098,130262,0
2007-02-06,7.2677,7.4415,7.1273,7.3588,170736,0
2007-02-07,7.2928,7.5907,7.2265,7.5325,47539,0
2007-02-08,7.5078,7.6074,7.4497,7.5325,42262,0
2007-02-09,7.5325,7.5657,7.2928,7.4415,44790,0
2007-02-12,7.4996,7.5078,7.3009,7.4497,76258,0
2007-02-13,7.4996,7.6074,7.4582,7.5907,36559,0
2007-02-14,7.6154,7.7728,7.4748,7.7314,67301,0
2007-02-15,7.7148,7.7396,7.4996,7.4996,56046,0
2007-02-16,7.4913,7.6485,7.3919,7.4415,100731,0
2007-02-20,7.4251,7.9383,7.4251,7.9383,153213,0
2007-02-21,7.9466,8.1948,7.6735,7.7809,90680,0
2007-02-22,7.756,7.8223,7.6981,7.7314,79045,0
2007-02-23,7.6981,7.7479,7.4497,7.6897,101826,0
2007-02-26,7.6816,7.8471,7.6235,7.7728,117452,0
2007-02-27,7.7396,7.7647,7.3506,7.4582,125325,0
2007-02-28,7.4415,7.6651,7.3422,7.6074,49587,0
2007-03-01,7.5245,7.6897,7.4002,7.516,53836,0
2007-03-02,7.4748,7.6567,7.3506,7.3506,54057,0
2007-03-05,7.3422,7.5492,7.3258,7.4497,81437,0
2007-03-06,7.4497,7.516,7.3919,7.4832,43978,0
2007-03-07,7.4497,7.4497,7.2512,7.2512,31205,0
2007-03-08,7.2512,7.5078,7.2512,7.4832,35445,0
2007-03-09,7.4913,7.5739,7.2928,7.3258,26577,0
2007-03-12,7.2928,7.5078,7.2928,7.5078,13224,0
2007-03-13,7.4171,7.4996,7.1767,7.1935,31991,0
2007-03-14,7.2181,7.5078,7.1685,7.4832,32230,0
2007-03-15,7.4832,7.5078,7.2843,7.2928,23383,0
2007-03-16,7.3174,7.3919,7.2677,7.3835,32260,0
2007-03-19,7.4497,7.4497,7.2677,7.3258,14163,0
2007-03-20,7.3174,7.5325,7.3174,7.4251,25820,0
2007-03-21,7.4002,7.4996,7.2761,7.4251,87261,0
2007-03-22,7.4251,7.4913,7.4084,7.4748,146292,0
2007-03-23,7.4497,7.4996,7.4334,7.4913,166534,0
2007-03-26,7.4497,7.4582,7.1935,7.4084,62475,0
2007-03-27,7.3755,7.5657,7.3588,7.5575,196132,0
2007-03-28,7.5412,7.7314,7.5412,7.6816,30929,0
2007-03-29,7.6735,7.7396,7.5412,7.6651,35599,0
2007-03-30,7.5245,7.7728,7.4748,7.7231,29703,0
2007-04-02,7.7148,7.7895,7.6317,7.7728,38240,0
2007-04-03,7.7479,7.8969,7.7396,7.8636,108405,0
2007-04-04,7.8391,8.0209,7.8059,7.9963,69166,0
2007-04-05,7.9134,8.1867,7.8636,8.1203,49051,0
2007-04-09,8.1948,8.3193,8.1619,8.3025,107682,0
2007-04-10,8.3193,8.3524,8.0209,8.0706,119117,0
2007-04-11,8.1533,8.1533,7.8391,7.9299,93635,0
2007-04-12,7.4171,7.4996,7.0526,7.2843,131873,0
2007-04-13,7.2843,7.4334,7.2098,7.3671,75849,0
2007-04-16,7.3671,7.4002,7.243,7.3835,49685,0
2007-04-17,7.3339,7.3835,7.243,7.2677,43486,0
2007-04-18,7.243,7.2677,7.0197,7.0197,43165,0
2007-04-19,7.0692,7.1767,6.8787,7.1353,89247,0
2007-04-20,7.1436,7.5739,7.0774,7.5575,120721,0
2007-04-23,7.516,7.7479,7.4171,7.6651,111078,0
2007-04-24,7.6235,7.6897,7.4497,7.4582,24899,0
2007-04-25,7.5078,7.6981,7.2596,7.4832,58960,0
2007-04-26,7.5412,7.5988,7.3258,7.3755,19834,0
2007-04-27,7.3506,7.3506,7.0939,7.243,63637,0
2007-04-30,7.2014,7.2677,7.1273,7.2596,104401,0
2007-05-01,7.1935,7.2843,7.1685,7.2346,20944,0
2007-05-02,7.2181,7.243,6.8702,6.8702,143241,0
2007-05-03,6.9367,7.2761,6.9036,7.2761,75442,0
2007-05-04,7.2346,7.3339,7.2346,7.2928,21589,0
2007-05-07,7.3506,7.4334,7.011,7.4334,55988,0
2007-05-08,7.3588,7.5657,7.3094,7.5657,76068,0
2007-05-09,7.5245,7.7728,7.5245,7.6981,480716,0
2007-05-10,7.6981,7.7231,7.5988,7.7066,58546,0
2007-05-11,7.5739,7.7314,7.5412,7.7314,209587,0
2007-05-14,7.6735,7.6816,7.516,7.6403,67080,0
2007-05-15,7.5988,7.8059,7.4913,7.6981,166806,0
2007-05-16,7.6485,7.7479,7.6485,7.7148,62333,0
2007-05-17,7.6403,7.7396,7.6317,7.6981,28767,0
2007-05-18,7.6981,7.6981,7.4171,7.4171,159504,0
2007-05-21,7.4497,7.5575,7.4084,7.4996,66094,0
2007-05-22,7.4497,7.5078,7.3835,7.4415,22446,0
2007-05-23,7.4171,7.4913,7.3671,7.3671,104281,0
2007-05-24,7.4084,7.5078,7.2181,7.4171,70322,0
2007-05-25,7.3919,7.6074,7.2596,7.5412,160591,0
2007-05-29,7.5325,7.6897,7.5325,7.5492,15693,0
2007-05-30,7.5492,7.7066,7.5492,7.6651,18434,0
2007-05-31,7.5988,7.9714,7.5907,7.9054,62526,0
2007-06-01,7.8969,8.0956,7.8969,8.0294,60746,0
2007-06-04,8.0209,8.1948,7.8636,8.1121,28892,0
2007-06-05,8.0625,8.1948,7.8719,7.9383,151514,0
2007-06-06,7.8636,7.9878,7.6981,7.7396,110469,0
2007-06-07,7.6485,7.7728,7.6485,7.7066,87692,0
2007-06-08,7.7066,7.8471,7.7066,7.7728,55663,0
2007-06-11,7.756,7.8555,7.6981,7.7396,40421,0
2007-06-12,7.7647,7.7728,7.4171,7.6154,142433,0
2007-06-13,7.6485,7.7231,7.5325,7.7231,16074,0
2007-06-14,7.7066,7.8307,7.6897,7.7728,12578,0
2007-06-15,7.8471,7.9299,7.7314,7.7728,47123,0
2007-06-18,7.7895,8.0625,7.7479,7.7647,52590,0
2007-06-19,7.7809,7.9878,7.7066,7.9878,20841,0
2007-06-20,7.9714,8.0542,7.9054,7.9299,16138,0
2007-06-21,7.8719,7.9299,7.7975,7.8555,73309,0
2007-06-22,7.8719,7.9054,7.7895,7.814,23697,0
2007-06-25,7.8471,7.8471,7.7314,7.7809,52208,0
2007-06-26,7.7728,7.8555,7.6735,7.7314,38811,0
2007-06-27,7.6735,7.6981,7.5492,7.6816,5451,0
2007-06-28,7.6403,7.8471,7.6403,7.6981,19658,0
2007-06-29,7.6816,7.7895,7.5325,7.6651,51624,0
2007-07-02,7.6403,7.7809,7.6403,7.7066,50080,0
2007-07-03,7.6897,7.7809,7.6317,7.7809,20999,0
2007-07-05,7.756,7.9054,7.6735,7.6897,44963,0
2007-07-06,7.6651,7.7728,7.5907,7.7148,29715,0
2007-07-09,7.7647,7.7647,7.4996,7.5657,118748,0
2007-07-10,7.5575,7.5575,7.2596,7.3094,78093,0
2007-07-11,7.3339,7.4662,7.2098,7.4497,52772,0
2007-07-12,7.4748,7.8719,7.4748,7.6485,58554,0
2007-07-13,7.5492,7.7728,7.5492,7.5575,15157,0
2007-07-16,7.5907,7.6235,7.3422,7.4497,29846,0
2007-07-17,7.4748,7.5575,7.4251,7.4582,137900,0
2007-07-18,7.4171,7.5245,7.3258,7.3339,21057,0
2007-07-19,7.3339,7.4171,7.1767,7.4002,24140,0
2007-07-20,7.3671,7.5325,7.3422,7.4748,29223,0
2007-07-23,7.516,7.516,7.2843,7.3174,47719,0
2007-07-24,7.3835,7.4832,7.2181,7.3258,67902,0
2007-07-25,7.4171,7.4832,7.2928,7.3919,60628,0
2007-07-26,7.3422,7.4415,6.9697,7.1104,37226,0
2007-07-27,7.0443,7.2761,6.9864,7.0443,32169,0
2007-07-30,7.2596,7.4415,6.9532,7.0443,29405,0
2007-07-31,7.0443,7.1104,6.887,6.9117,12566,0
2007-08-01,6.9864,6.9864,6.647,6.7299,83469,0
2007-08-02,6.7462,6.7462,6.4565,6.5064,87340,0
2007-08-03,6.473,6.8374,6.4648,6.498,52247,0
2007-08-06,6.6305,6.6386,6.473,6.4814,18050,0
2007-08-07,6.5229,6.5724,6.4565,6.4897,25474,0
2007-08-08,6.5724,6.6305,6.2414,6.2579,57840,0
2007-08-09,6.2082,6.2082,5.6454,5.8359,249470,0
2007-08-10,5.7363,6.1667,5.6454,6.1502,96124,0
2007-08-13,6.1835,6.5144,6.1171,6.4316,80129,0
2007-08-14,6.4897,6.9449,6.4897,6.7379,56064,0
2007-08-15,6.7211,7.1601,6.4151,6.4151,113595,0
2007-08-16,6.1089,6.1089,5.7529,5.9019,140603,0
2007-08-17,5.993,6.0097,5.7946,6.0097,111821,0
2007-08-20,6.0263,6.0757,5.7946,6.0097,70720,0
2007-08-21,6.0591,6.0591,5.7779,5.935,61267,0
2007-08-22,5.935,6.0344,5.7363,5.7946,49790,0
2007-08-23,5.8606,5.9185,5.6454,5.844,54553,0
2007-08-24,5.8521,6.1752,5.7862,6.1257,145208,0
2007-08-27,6.0757,6.1835,5.9681,6.1005,56569,0
2007-08-28,5.9681,6.2082,5.9681,6.0757,60669,0
2007-08-29,6.018,6.0426,5.8521,5.8774,63347,0
2007-08-30,5.9019,5.993,5.72,5.7697,27179,0
2007-08-31,5.7614,5.9847,5.7529,5.9847,39905,0
2007-09-04,6.0014,6.0677,5.9432,5.9432,15966,0
2007-09-05,5.9516,6.1171,5.8276,5.9847,57398,0
2007-09-06,6.0923,6.0923,5.8855,5.993,67587,0
2007-09-07,5.9761,6.1171,5.9432,6.1171,52652,0
2007-09-10,6.142,6.1667,5.8196,5.8276,45906,0
2007-09-11,5.8024,5.8855,5.5959,5.7363,86371,0
2007-09-12,5.7779,5.8024,5.5878,5.7862,100382,0
2007-09-13,5.7946,5.8685,5.6372,5.6372,29152,0
2007-09-14,5.7116,5.7779,5.6372,5.728,38802,0
2007-09-17,5.7445,5.8108,5.5045,5.8108,93924,0
2007-09-18,5.7946,5.8108,5.5463,5.7614,56460,0
2007-09-19,5.6781,5.7697,5.6372,5.728,37788,0
2007-09-20,5.6781,5.6781,5.422,5.4549,65015,0
2007-09-21,5.4384,5.5045,5.3393,5.4634,124124,0
2007-09-24,5.488,5.5298,5.3887,5.3971,30396,0
2007-09-25,5.3971,5.4634,5.2232,5.4466,59537,0
2007-09-26,5.48,5.5793,5.3637,5.488,47361,0
2007-09-27,5.6537,5.6537,5.4055,5.5463,18375,0
2007-09-28,5.5624,5.6951,5.5213,5.6705,81302,0
2007-10-01,5.7529,6.0263,5.7529,6.018,190009,0
2007-10-02,6.0263,6.2497,6.0263,6.2497,126626,0
2007-10-03,6.2082,6.4648,6.1667,6.3078,314904,0
2007-10-04,6.3406,6.4565,6.0757,6.1005,42477,0
2007-10-05,6.142,6.2,6.0014,6.0757,123639,0
2007-10-08,6.0923,6.1257,6.0014,6.0757,22550,0
2007-10-09,6.1835,6.1835,5.9681,5.993,131216,0
2007-10-10,6.0344,6.2414,5.9599,6.0263,282068,0
2007-10-11,5.993,6.0263,5.5045,5.8521,219795,0
2007-10-12,5.8774,6.3739,5.8774,6.3739,145816,0
2007-10-15,6.3739,6.498,6.3324,6.349,70337,0
2007-10-16,6.349,6.349,6.0014,6.0014,94459,0
2007-10-17,6.0426,6.1336,6.0014,6.1336,50092,0
2007-10-18,6.1752,6.2993,6.0426,6.2827,37204,0
2007-10-19,6.2497,6.3078,6.0757,6.0757,40954,0
2007-10-22,6.1005,6.1336,5.993,6.0014,162838,0
2007-10-23,6.0426,6.3406,6.018,6.3406,15380,0
2007-10-24,6.324,6.3654,6.0014,6.0677,110160,0
2007-10-25,6.0263,6.2579,5.9599,6.0677,49738,0
2007-10-26,6.0757,6.2,6.0097,6.2,64301,0
2007-10-29,6.1835,6.324,6.1587,6.2497,52954,0
2007-10-30,6.266,6.3739,6.1336,6.1336,56502,0
2007-10-31,6.1752,6.349,6.1667,6.2745,62946,0
2007-11-01,6.2332,6.4565,6.2165,6.2497,45742,0
2007-11-02,6.3078,6.3078,5.7946,6.1336,72828,0
2007-11-05,6.0014,6.0591,5.9516,6.0591,41393,0
2007-11-06,6.0426,6.0844,6.0344,6.0757,30414,0
2007-11-07,6.0591,6.349,6.0344,6.3078,39890,0
2007-11-08,6.1089,6.3739,6.1089,6.3324,36877,0
2007-11-09,6.498,6.498,6.266,6.3406,35131,0
2007-11-12,6.2914,6.3406,6.2165,6.2827,60685,0
2007-11-13,6.266,6.2914,6.0511,6.1835,35214,0
2007-11-14,6.3078,6.3078,5.7614,5.7614,33879,0
2007-11-15,5.7862,5.8359,5.513,5.8359,29490,0
2007-11-16,5.48,5.6781,5.48,5.6204,67428,0
2007-11-19,5.6454,5.7363,5.43,5.5045,20393,0
2007-11-20,5.488,5.488,5.2313,5.3473,21847,0
2007-11-21,5.215,5.4963,5.215,5.4963,22743,0
2007-11-23,5.6039,5.6705,5.5463,5.6537,10373,0
2007-11-26,5.8855,5.8855,5.7529,5.7946,46080,0
2007-11-27,5.7529,5.7529,5.5213,5.5298,42030,0
2007-11-28,5.7445,5.8521,5.5298,5.5463,26660,0
2007-11-29,5.5793,5.7116,5.4716,5.488,23753,0
2007-11-30,5.5878,5.5878,5.2896,5.3887,41647,0
2007-12-03,5.4136,5.5624,5.3637,5.4136,44244,0
2007-12-04,5.4055,5.5298,5.3308,5.422,103168,0
2007-12-05,5.4136,5.5298,5.3393,5.4634,97119,0
2007-12-06,5.43,5.6372,5.43,5.5045,58870,0
2007-12-07,5.513,5.7614,5.5045,5.728,38710,0
2007-12-10,5.7614,5.8276,5.5045,5.8276,62102,0
2007-12-11,5.8276,5.8855,5.488,5.6781,42332,0
2007-12-12,5.7116,5.72,5.4716,5.513,24701,0
2007-12-13,5.513,5.6121,5.3804,5.3804,20974,0
2007-12-14,5.6204,5.6204,5.1899,5.2814,28675,0
2007-12-17,5.1816,5.215,5.1074,5.157,21410,0
2007-12-18,5.0657,5.1405,4.9915,5.0497,52350,0
2007-12-19,5.0743,5.513,5.0743,5.5045,114469,0
2007-12-20,5.6121,6.0757,5.3308,5.7116,106222,0
2007-12-21,5.6287,5.728,5.5045,5.5045,55156,0
2007-12-24,5.5045,5.6287,5.4634,5.5379,19174,0
2007-12-26,5.5379,5.7946,5.5298,5.5542,101924,0
2007-12-27,5.5045,5.728,5.5045,5.728,35021,0
2007-12-28,5.6867,5.8276,5.3473,5.8108,55979,0
2007-12-31,5.8606,5.8606,5.6781,5.8024,57768,0
2008-01-02,5.7529,6.0844,5.7445,5.9185,64055,0
2008-01-03,5.844,5.935,5.513,5.513,33200,0
2008-01-04,5.43,5.6951,5.4055,5.422,20146,0
2008-01-07,5.4549,5.4634,5.1737,5.2313,19752,0
2008-01-08,5.1984,5.2232,4.8754,4.8754,26775,0
2008-01-09,5.0743,5.0743,4.7017,4.7927,114285,0
2008-01-10,4.7099,4.7595,3.4599,3.8162,573045,0
2008-01-11,3.7332,3.8739,3.6424,3.8162,339457,0
2008-01-14,3.7746,3.8988,3.0297,3.8241,121966,0
2008-01-15,3.8657,3.8988,3.5844,3.8408,295360,0
2008-01-16,3.8739,4.0892,3.7249,4.0478,148835,0
2008-01-17,4.0065,4.1141,3.9319,4.0146,138753,0
2008-01-18,3.99,4.0726,3.9071,4.0312,111285,0
2008-01-22,3.7746,4.2464,3.7746,4.2464,144946,0
2008-01-23,4.1305,4.3622,4.0312,4.1637,96522,0
2008-01-24,4.2797,4.3955,4.0396,4.1722,92802,0
2008-01-25,4.1637,4.4784,3.9731,4.2464,81383,0
2008-01-28,4.3622,4.5859,4.1637,4.1884,78203,0
2008-01-29,4.1884,4.4616,4.1637,4.2051,89008,0
2008-01-30,4.2133,4.3787,3.9731,4.2051,71586,0
2008-01-31,4.2464,4.2545,4.1141,4.1803,107153,0
2008-02-01,4.1221,4.2133,4.0146,4.1884,150297,0
2008-02-04,4.2217,4.3872,4.0396,4.2051,48673,0
2008-02-05,4.23,4.2629,4.0478,4.1884,29480,0
2008-02-06,4.2713,4.3622,4.1803,4.1803,80760,0
2008-02-07,4.1637,4.3208,4.1388,4.1884,128088,0
2008-02-08,4.1637,4.3376,4.1637,4.2964,60492,0
2008-02-11,4.2545,4.3292,4.1803,4.3208,23126,0
2008-02-12,4.3458,4.412,4.2217,4.2629,62365,0
2008-02-13,4.2629,4.2629,4.1471,4.1803,328510,0
2008-02-14,4.1471,4.2379,4.1471,4.1884,116869,0
2008-02-15,4.1803,4.2464,4.0976,4.0976,18930,0
2008-02-19,4.0562,4.1471,3.9566,3.9566,118321,0
2008-02-20,4.0065,4.1221,3.9484,3.9731,42901,0
2008-02-21,4.1141,4.2629,3.965,4.0396,76830,0
2008-02-22,4.0562,4.0976,3.9403,3.9981,14994,0
2008-02-25,4.0808,4.0892,3.8657,3.8988,16912,0
2008-02-26,3.8327,3.9403,3.7498,3.8327,68651,0
2008-02-27,3.8492,3.8573,3.7002,3.7002,36133,0
2008-02-28,3.692,3.7002,3.5925,3.6338,24979,0
2008-02-29,3.485,3.6424,3.4765,3.576,23032,0
2008-03-03,3.6504,3.6504,3.4433,3.4518,16016,0
2008-03-04,3.4932,3.4932,3.3111,3.4186,40522,0
2008-03-05,3.4684,3.5096,3.3277,3.3524,50686,0
2008-03-06,3.3277,3.4518,3.1868,3.344,70540,0
2008-03-07,3.2862,3.3854,3.2034,3.2697,15863,0
2008-03-10,3.278,3.278,3.1291,3.1868,67325,0
2008-03-11,3.1455,3.1621,2.9717,3.0379,157239,0
2008-03-12,2.9965,3.0876,2.9883,3.0215,56991,0
2008-03-13,3.0959,3.2199,2.9965,3.1125,72121,0
2008-03-14,3.1125,3.3027,3.1041,3.278,24819,0
2008-03-17,3.1205,3.2697,3.0876,3.2697,122840,0
2008-03-18,3.2697,3.4932,3.1125,3.4932,56666,0
2008-03-19,3.4352,3.4932,3.2862,3.4352,39333,0
2008-03-20,3.4269,3.4684,3.2947,3.3772,42431,0
2008-03-24,3.4269,3.5096,3.3277,3.4599,37813,0
2008-03-25,3.5594,3.9731,3.4765,3.8824,77958,0
2008-03-26,3.8824,3.8824,3.4352,3.4518,51556,0
2008-03-27,3.4518,3.7664,3.4518,3.6009,67673,0
2008-03-28,3.5677,3.5677,3.5016,3.5182,48446,0
2008-03-31,3.5427,3.5925,3.344,3.5016,35190,0
2008-04-01,3.5512,3.5512,3.3854,3.4186,37326,0
2008-04-02,3.692,3.692,3.344,3.344,85905,0
2008-04-03,3.402,3.692,3.3942,3.6589,44657,0
2008-04-04,3.7166,3.7332,3.5263,3.5512,14950,0
2008-04-07,3.4518,3.7249,3.4352,3.4599,60374,0
2008-04-08,3.5182,3.6424,3.485,3.5263,92701,0
2008-04-09,3.4932,3.8408,3.3524,3.4765,53570,0
2008-04-10,3.667,3.99,3.3854,3.99,314267,0
2008-04-11,4.0065,4.0478,3.7083,3.8657,175925,0
2008-04-14,3.7828,4.1471,3.576,3.9731,151657,0
2008-04-15,3.9403,5.0657,3.7828,4.7595,266539,0
2008-04-16,4.8012,5.2066,4.6106,4.8175,216190,0
2008-04-17,4.7595,4.8589,4.6106,4.7017,32521,0
2008-04-18,4.6934,4.7184,4.47,4.5114,29276,0
2008-04-21,4.5363,5.1074,4.4784,4.8339,78978,0
2008-04-22,4.8589,4.8673,4.6602,4.6602,24587,0
2008-04-23,4.7099,4.7847,4.47,4.47,40145,0
2008-04-24,4.5447,4.9416,4.4864,4.6437,54501,0
2008-04-25,4.5859,5.0497,4.5777,4.917,151951,0
2008-04-28,4.9416,4.9749,4.8012,4.8258,44639,0
2008-04-29,4.7595,5.2562,4.7595,5.2232,113201,0
2008-04-30,5.2482,5.3887,5.091,5.3804,62456,0
2008-05-01,5.4055,5.4716,5.1737,5.1737,140415,0
2008-05-02,5.1737,5.2896,5.1321,5.2562,87370,0
2008-05-05,5.2729,5.3637,5.1984,5.2398,35534,0
2008-05-06,5.2482,5.306,5.1816,5.1984,35357,0
2008-05-07,5.215,5.3142,5.1984,5.3142,61086,0
2008-05-08,5.2814,5.3224,5.2232,5.2562,43478,0
2008-05-09,5.1984,5.3142,5.1487,5.1984,22109,0
2008-05-12,5.2313,5.2313,5.1321,5.1321,29062,0
2008-05-13,5.1405,5.1737,4.9998,5.1321,57671,0
2008-05-14,5.2814,5.3393,5.1156,5.157,15927,0
2008-05-15,5.1321,5.1321,4.7927,4.8838,29482,0
2008-05-16,4.917,4.917,4.8012,4.8012,41767,0
2008-05-19,4.8425,4.8673,4.8012,4.8425,20114,0
2008-05-20,4.8589,5.0412,4.8094,4.8094,34733,0
2008-05-21,4.8339,4.8508,4.7847,4.8012,21701,0
2008-05-22,4.8012,4.8012,4.569,4.6024,16330,0
2008-05-23,4.619,5.0575,4.5032,5.0163,82123,0
2008-05-27,5.0497,5.0497,4.7762,4.7847,14772,0
2008-05-28,4.7927,4.9832,4.5612,4.7429,35184,0
2008-05-29,4.892,4.892,4.5859,4.6437,46066,0
2008-05-30,4.6353,4.8425,4.6353,4.6769,18747,0
2008-06-02,4.6687,4.6687,4.47,4.47,31926,0
2008-06-03,4.5859,4.6024,4.4366,4.5447,13568,0
2008-06-04,4.5114,4.5363,4.5114,4.528,20645,0
2008-06-05,4.6852,4.6852,4.5197,4.5612,14110,0
2008-06-06,4.8012,4.8094,4.5612,4.569,15699,0
2008-06-09,4.5525,4.7349,4.528,4.594,26654,0
2008-06-10,4.594,4.6106,4.4784,4.5114,25240,0
2008-06-11,4.6934,5.0743,4.5612,4.7099,75477,0
2008-06-12,4.7762,4.7847,4.47,4.569,38815,0
2008-06-13,4.6521,4.6934,4.47,4.594,23543,0
2008-06-16,4.5032,4.7265,4.5032,4.6106,12768,0
2008-06-17,4.6106,4.619,4.4449,4.5114,25648,0
2008-06-18,4.4616,4.6852,4.4616,4.5363,9760,0
2008-06-19,4.6687,4.8425,4.5032,4.8175,31565,0
2008-06-20,4.7927,4.9665,4.7265,4.8589,27146,0
2008-06-23,4.8425,5.0412,4.5777,5.0246,34278,0
2008-06-24,4.9333,4.9665,4.8754,4.9499,15913,0
2008-06-25,5.0412,5.0412,4.6106,4.6602,17531,0
2008-06-26,4.7595,4.8258,4.6934,4.7595,10874,0
2008-06-27,4.7099,4.8508,4.4449,4.8508,74694,0
2008-06-30,4.9086,5.091,4.5859,4.9086,49735,0
2008-07-01,4.5447,4.8339,4.5447,4.7184,62626,0
2008-07-02,4.6687,4.6687,4.3787,4.3872,22067,0
2008-07-03,4.412,4.412,4.1803,4.2133,38332,0
2008-07-07,4.2545,4.4864,4.1553,4.47,72953,0
2008-07-08,4.5197,4.569,4.1553,4.5612,38686,0
2008-07-09,4.5525,4.5525,4.0892,4.0892,22749,0
2008-07-10,4.1141,4.2878,3.9153,4.2713,34623,0
2008-07-11,4.2797,4.2878,3.9153,3.9981,25808,0
2008-07-14,4.1305,4.2797,3.7664,3.8077,25661,0
2008-07-15,3.8739,3.9319,3.6424,3.8241,35050,0
2008-07-16,3.8162,3.9731,3.6504,3.9484,53471,0
2008-07-17,3.8162,4.2464,3.6424,3.7664,17164,0
2008-07-18,3.7166,4.0976,3.667,3.7414,9269,0
2008-07-21,3.8657,3.8657,3.7664,3.7915,14878,0
2008-07-22,3.7249,3.8492,3.7249,3.8162,14177,0
2008-07-23,3.8162,4.2217,3.8077,4.0396,19859,0
2008-07-24,4.1388,4.4864,3.9817,4.3123,55834,0
2008-07-25,4.3123,4.3458,4.2629,4.2964,7941,0
2008-07-28,4.0976,4.23,4.0396,4.1553,8378,0
2008-07-29,4.1553,4.3955,3.6504,3.8492,68565,0
2008-07-30,3.9237,4.3458,3.6835,4.1388,37504,0
2008-07-31,4.5859,5.1321,3.7002,5.1321,243864,0
2008-08-01,4.9416,5.215,4.9416,5.1899,64070,0
2008-08-04,5.1321,5.2562,5.1236,5.2313,30589,0
2008-08-05,5.2232,5.3393,5.1737,5.2398,52216,0
2008-08-06,5.215,5.2814,5.1236,5.2646,21194,0
2008-08-07,5.0991,5.2482,4.9915,4.9998,33597,0
2008-08-08,5.0657,5.0991,4.8012,4.8754,29620,0
2008-08-11,4.8012,5.2066,4.8012,5.1156,32914,0
2008-08-12,5.0246,5.43,4.5363,4.619,111121,0
2008-08-13,4.6852,5.3308,4.6852,5.2896,38987,0
2008-08-14,5.2313,5.4549,5.0575,5.306,38435,0
2008-08-15,5.1984,5.7116,5.0743,5.7116,48018,0
2008-08-18,5.6372,5.7946,5.6372,5.7697,75431,0
2008-08-19,5.7529,5.7614,5.4963,5.4963,22828,0
2008-08-20,5.6372,5.6372,5.2398,5.4466,11442,0
2008-08-21,5.306,5.6618,5.306,5.488,5735,0
2008-08-22,5.48,5.7946,5.306,5.7946,32374,0
2008-08-25,5.7946,5.7946,5.6618,5.7363,12504,0
2008-08-26,5.6537,5.7445,5.4384,5.4384,15829,0
2008-08-27,5.6372,5.7862,5.5213,5.7035,21351,0
2008-08-28,5.6867,5.7779,5.6705,5.7116,27676,0
2008-08-29,5.5298,5.6121,5.5045,5.5542,22201,0
2008-09-02,5.4466,5.6454,5.4466,5.6204,13848,0
2008-09-03,5.5298,5.5624,5.513,5.5213,7508,0
2008-09-04,5.513,5.5624,5.4055,5.488,13922,0
2008-09-05,5.43,5.513,5.422,5.48,14377,0
2008-09-08,5.48,5.4963,5.4634,5.48,4573,0
2008-09-09,5.5045,5.5463,5.4634,5.4716,14045,0
2008-09-10,5.4136,5.4963,5.3887,5.48,4912,0
2008-09-11,5.4963,5.513,5.1984,5.3637,75620,0
2008-09-12,5.2398,5.2896,5.215,5.2313,4151,0
2008-09-15,5.2313,5.2896,5.215,5.215,5194,0
2008-09-16,5.091,5.091,4.7595,4.8508,43316,0
2008-09-17,4.9086,4.9086,4.4784,4.5859,34881,0
2008-09-18,4.5525,4.6106,4.3706,4.5032,33929,0
2008-09-19,4.4784,5.1737,4.4784,4.9582,59473,0
2008-09-22,4.9416,5.2066,4.9253,5.0412,24213,0
2008-09-23,5.1074,5.1074,4.9416,4.9416,22625,0
2008-09-24,4.9832,5.0246,4.6353,5.008,9576,0
2008-09-25,4.8838,5.0497,4.8838,5.008,29595,0
2008-09-26,5.008,5.1156,4.9416,5.0824,92116,0
2008-09-29,4.9086,4.9998,4.0642,4.2629,81287,0
2008-09-30,4.4287,5.2979,4.4287,5.1321,92270,0
2008-10-01,4.9832,4.9832,4.6273,4.6769,31409,0
2008-10-02,4.6437,4.6437,4.2629,4.3208,24026,0
2008-10-03,4.3622,4.8673,4.1388,4.23,39510,0
2008-10-06,4.1388,4.4039,3.8904,3.9319,111318,0
2008-10-07,3.8657,4.0478,3.6424,3.7166,21694,0
2008-10-08,3.5925,3.8077,3.3277,3.3772,50482,0
2008-10-09,3.8492,4.2713,3.402,3.7582,100494,0
2008-10-10,3.8988,4.1388,3.485,4.1388,174172,0
2008-10-13,4.1388,4.7349,4.1388,4.7349,76712,0
2008-10-14,4.7595,4.9253,4.2797,4.5777,54330,0
2008-10-15,4.4616,4.5197,4.3123,4.47,99883,0
2008-10-16,4.47,4.6106,4.2797,4.6106,81367,0
2008-10-17,4.4449,4.4864,4.23,4.2464,11066,0
2008-10-20,4.1884,4.2464,4.0726,4.0892,11987,0
2008-10-21,4.1553,4.3123,4.0726,4.1637,18326,0
2008-10-22,4.0726,4.1471,3.7828,3.7828,6547,0
2008-10-23,3.7332,4.1305,3.5182,3.6589,164875,0
2008-10-24,3.6424,3.667,3.4684,3.4684,9346,0
2008-10-27,3.5263,3.5512,3.4599,3.5346,25178,0
2008-10-28,3.5594,3.576,3.3111,3.576,29410,0
2008-10-29,3.5263,3.5263,3.3607,3.5096,59495,0
2008-10-30,3.5263,3.5263,3.3607,3.5263,74662,0
2008-10-31,3.5263,4.23,3.369,4.1553,79566,0
2008-11-03,4.0976,4.4287,3.8904,4.0562,90966,0
2008-11-04,3.9817,4.1305,3.7915,4.1305,44071,0
2008-11-05,4.1058,4.1058,3.8824,3.8824,52973,0
2008-11-06,3.8492,3.8492,3.3772,3.3942,31191,0
2008-11-07,3.5096,3.5182,3.3942,3.4599,24642,0
2008-11-10,3.4765,3.4932,3.4186,3.4684,24601,0
2008-11-11,3.4684,3.6173,3.3277,3.3607,4756,0
2008-11-12,3.4518,3.692,3.3111,3.4269,360736,0
2008-11-13,3.3942,3.4105,3.2282,3.3111,58671,0
2008-11-14,3.2449,3.2529,2.7814,2.864,33711,0
2008-11-17,2.8886,2.9717,2.4254,2.6984,47289,0
2008-11-18,2.649,2.6655,2.4916,2.6655,19650,0
2008-11-19,2.6323,2.7646,2.5165,2.657,114294,0
2008-11-20,2.6819,2.7234,2.5412,2.6819,49246,0
2008-11-21,2.7483,2.7732,2.1852,2.6655,15833,0
2008-11-24,2.6904,2.7483,2.5001,2.5001,14740,0
2008-11-25,2.5245,2.6075,2.4834,2.4916,13957,0
2008-11-26,2.5245,2.5827,2.4916,2.5827,2504,0
2008-11-28,2.5827,2.6075,2.533,2.5661,9081,0
2008-12-01,2.5165,2.6819,2.5165,2.6157,10897,0
2008-12-02,2.6904,2.6904,2.5743,2.657,16518,0
2008-12-03,2.649,2.7068,2.599,2.649,23973,0
2008-12-04,2.657,2.6737,2.599,2.599,19376,0
2008-12-05,2.6655,2.6984,2.4916,2.533,24467,0
2008-12-08,2.6075,2.6075,2.417,2.4586,24077,0
2008-12-09,2.4834,2.4834,2.1274,2.2765,35363,0
2008-12-10,2.3176,2.3176,2.2102,2.2765,108741,0
2008-12-11,2.3262,2.3262,2.2432,2.3176,92783,0
2008-12-12,2.3262,2.3262,2.235,2.2598,18982,0
2008-12-15,2.3428,2.3428,2.1937,2.235,60728,0
2008-12-16,2.2598,2.6403,2.119,2.1937,21700,0
2008-12-17,2.2264,2.3176,2.2102,2.3012,31823,0
2008-12-18,2.3341,2.3507,2.1274,2.2017,37369,0
2008-12-19,2.1274,2.3672,2.1274,2.3672,43997,0
2008-12-22,2.3176,2.475,2.1356,2.1356,49728,0
2008-12-23,2.1521,2.3096,2.1521,2.3012,14016,0
2008-12-24,2.293,2.417,2.293,2.417,14403,0
2008-12-26,2.475,2.508,2.4667,2.508,11348,0
2008-12-29,2.5497,2.5497,2.3672,2.4501,48372,0
2008-12-30,2.417,2.508,2.3923,2.4667,20730,0
2008-12-31,2.4667,2.508,2.4254,2.4254,25653,0
2009-01-02,2.5412,2.6819,2.5245,2.6819,11888,0
2009-01-05,2.5661,2.649,2.5497,2.6403,36199,0
2009-01-06,2.599,3.1786,2.599,3.1535,33030,0
2009-01-07,3.1953,3.2116,2.8886,2.9965,25982,0
2009-01-08,3.2116,3.6009,3.2116,3.2697,96000,0
2009-01-09,3.278,3.5925,3.278,3.485,35184,0
2009-01-12,3.5346,3.5512,3.2862,3.3524,25209,0
2009-01-13,3.1371,3.6173,3.1041,3.2697,58215,0
2009-01-14,3.1535,3.2862,3.1041,3.2862,26857,0
2009-01-15,3.3111,3.3277,3.1125,3.2282,21658,0
2009-01-16,3.3277,3.3854,3.3277,3.3358,51026,0
2009-01-20,3.2449,3.3772,3.2282,3.2282,31083,0
2009-01-21,3.3111,3.4684,3.2199,3.4684,23662,0
2009-01-22,3.5096,3.5096,3.1041,3.402,31688,0
2009-01-23,3.278,3.3942,3.2449,3.2697,26447,0
2009-01-26,3.2697,3.3358,3.2116,3.2116,18469,0
2009-01-27,3.2697,3.2697,3.1868,3.2282,30990,0
2009-01-28,3.2282,3.2282,3.1868,3.2116,16205,0
2009-01-29,3.2282,3.2282,3.1291,3.1371,17264,0
2009-01-30,3.1953,3.1953,2.9883,3.0959,11675,0
2009-02-02,3.0215,3.0215,2.9302,2.9717,23578,0
2009-02-03,2.9633,3.1705,2.9633,3.0379,30370,0
2009-02-04,3.0464,3.0543,2.9137,2.9385,21668,0
2009-02-05,2.9137,2.9551,2.864,2.8973,19987,0
2009-02-06,2.8886,2.9465,2.8886,2.9221,20004,0
2009-02-09,2.8886,2.9965,2.8807,2.9633,30625,0
2009-02-10,2.9717,2.98,2.9465,2.9551,8877,0
2009-02-11,2.9883,3.0047,2.9633,3.0047,28143,0
2009-02-12,2.9551,2.9551,2.8886,2.8973,39055,0
2009-02-13,2.8973,3.1786,2.8973,3.1705,24136,0
2009-02-17,3.0626,3.1455,2.9633,3.0379,44230,0
2009-02-18,3.0379,3.1371,2.9221,3.0297,13778,0
2009-02-19,3.1041,3.1041,2.8973,2.9221,25816,0
2009-02-20,2.9221,2.9551,2.864,2.864,9349,0
2009-02-23,2.864,2.864,2.7483,2.7483,28043,0
2009-02-24,2.7315,2.831,2.4834,2.5577,47920,0
2009-02-25,2.5577,2.5577,2.4834,2.4834,23847,0
2009-02-26,2.4834,2.508,2.2847,2.2847,76141,0
2009-02-27,2.3096,2.5245,2.2765,2.4834,52704,0
2009-03-02,2.6323,2.6904,2.5743,2.649,26204,0
2009-03-03,2.6655,2.715,2.5743,2.715,20954,0
2009-03-04,2.7896,2.8395,2.715,2.8061,14664,0
2009-03-05,2.715,2.7315,2.591,2.591,5598,0
2009-03-06,2.5661,2.6403,2.5661,2.624,3602,0
2009-03-09,2.6655,2.6819,2.624,2.657,7048,0
2009-03-10,2.6655,2.6984,2.508,2.533,18908,0
2009-03-11,2.533,2.533,2.4667,2.475,2520,0
2009-03-12,2.4254,2.7315,2.3262,2.3756,13380,0
2009-03-13,2.4667,2.4667,2.1771,2.2765,15861,0
2009-03-16,2.3923,2.3923,2.2264,2.2765,15498,0
2009-03-17,2.3176,2.508,2.0447,2.508,76076,0
2009-03-18,2.3923,2.5743,2.268,2.3672,43129,0
2009-03-19,2.4419,2.475,2.3176,2.3176,29355,0
2009-03-20,2.3756,2.5577,2.3756,2.4419,24767,0
2009-03-23,2.4335,2.8973,2.417,2.624,48801,0
2009-03-24,2.6737,2.8061,2.4089,2.4089,32364,0
2009-03-25,2.4834,2.7315,2.3923,2.4419,45592,0
2009-03-26,2.4834,2.8475,2.4586,2.8475,68491,0
2009-03-27,2.7483,2.8395,2.5743,2.8395,37719,0
2009-03-30,2.8886,2.8886,2.6904,2.8475,22406,0
2009-03-31,2.7814,3.0379,2.6819,2.7981,43781,0
2009-04-01,2.7315,3.4269,2.7068,3.0215,35133,0
2009-04-02,3.0626,3.485,3.0297,3.3358,75561,0
2009-04-03,3.3277,3.3524,3.1535,3.3111,14056,0
2009-04-06,3.2947,3.3607,3.2697,3.2947,16627,0
2009-04-07,3.2282,3.2947,3.2116,3.2947,10775,0
2009-04-08,3.2947,3.3772,3.0876,3.3111,35941,0
2009-04-09,3.1371,3.1371,2.7315,2.8973,137243,0
2009-04-13,2.9465,3.278,2.9385,3.0959,176303,0
2009-04-14,3.0543,3.0543,2.98,2.9883,32575,0
2009-04-15,3.0215,3.0379,2.9385,2.9385,24763,0
2009-04-16,2.8973,3.2034,2.864,2.9302,24732,0
2009-04-17,2.8973,2.9385,2.8724,2.9054,15439,0
2009-04-20,2.98,2.9883,2.8558,2.9633,19829,0
2009-04-21,2.9054,2.9551,2.8558,2.9137,63884,0
2009-04-22,2.9137,2.9717,2.8724,2.8807,23277,0
2009-04-23,2.9385,3.2282,2.8886,3.0711,48707,0
2009-04-24,3.1291,3.278,2.8973,3.1786,44761,0
2009-04-27,3.1705,3.3111,3.1621,3.1621,37399,0
2009-04-28,3.1953,3.344,3.1455,3.1705,79193,0
2009-04-29,3.1291,3.3194,2.9385,3.0626,21637,0
2009-04-30,2.9965,3.0711,2.9717,2.98,19074,0
2009-05-01,3.0543,3.2616,2.9717,3.1535,18986,0
2009-05-04,3.2282,3.3111,3.1041,3.1455,46746,0
2009-05-05,3.1371,3.2529,3.1125,3.1371,6897,0
2009-05-06,3.1953,3.3027,3.1455,3.1455,21792,0
2009-05-07,3.2449,3.3027,3.0794,3.1205,37338,0
2009-05-08,3.1953,3.1953,3.0297,3.1621,23743,0
2009-05-11,3.2282,3.2529,3.1371,3.1621,15429,0
2009-05-12,3.0959,3.4765,2.8973,2.9551,74989,0
2009-05-13,3.0047,3.2616,2.9137,3.2616,62202,0
2009-05-14,3.2034,3.2199,3.0626,3.1621,8445,0
2009-05-15,3.1868,3.2034,2.8973,2.9717,17601,0
2009-05-18,2.98,3.2116,2.98,3.0959,7415,0
2009-05-19,3.1041,3.1455,2.9883,3.1455,35311,0
2009-05-20,3.1621,3.2034,3.1371,3.1455,18235,0
2009-05-21,3.1455,3.2366,3.0794,3.0794,13058,0
2009-05-22,3.1868,3.4352,3.0543,3.1705,32007,0
2009-05-26,3.2616,3.4105,3.2116,3.2529,20830,0
2009-05-27,3.3027,3.3942,3.2282,3.2282,42479,0
2009-05-28,3.2366,3.3111,3.0626,3.1705,21946,0
2009-05-29,3.1868,3.3027,3.1041,3.2616,29555,0
2009-06-01,3.2282,3.2616,3.1621,3.2116,41922,0
2009-06-02,3.2697,3.3111,3.1291,3.2199,98633,0
2009-06-03,3.278,3.278,3.1705,3.2366,13099,0
2009-06-04,3.1535,3.3027,3.1535,3.3027,24100,0
2009-06-05,3.2616,3.2947,3.2034,3.2282,12439,0
2009-06-08,3.1868,3.3194,3.0794,3.3194,29598,0
2009-06-09,3.3358,3.3524,3.278,3.3524,15213,0
2009-06-10,3.3524,3.3607,3.2116,3.2366,47420,0
2009-06-11,3.2282,3.2529,2.9137,3.0876,118799,0
2009-06-12,3.0215,3.0215,2.98,2.98,10351,0
2009-06-15,2.98,3.013,2.9385,2.9465,28850,0
2009-06-16,2.9551,3.013,2.9551,2.98,12533,0
2009-06-17,2.9717,2.98,2.9633,2.9633,3889,0
2009-06-18,2.9965,3.1705,2.9465,3.1705,7989,0
2009-06-19,3.0543,3.0626,2.8973,2.9633,29881,0
2009-06-22,2.8973,2.9137,2.7483,2.7483,8552,0
2009-06-23,2.8225,2.9054,2.8061,2.8558,48879,0
2009-06-24,2.9137,2.9465,2.7483,2.7483,7301,0
2009-06-25,2.8225,2.9054,2.715,2.8061,32705,0
2009-06-26,2.7646,2.7814,2.6904,2.7732,18972,0
2009-06-29,2.831,2.831,2.7732,2.7896,7538,0
2009-06-30,2.7732,2.7896,2.6984,2.7068,28512,0
2009-07-01,2.7732,2.8145,2.7315,2.7732,17552,0
2009-07-02,2.7732,2.7732,2.7315,2.7315,9501,0
2009-07-06,2.8061,2.8145,2.7068,2.8145,13167,0
2009-07-07,2.7315,2.7315,2.591,2.591,33031,0
2009-07-08,2.591,2.7068,2.5661,2.5661,23068,0
2009-07-09,2.5245,2.6157,2.3507,2.3507,95553,0
2009-07-10,2.4834,2.5577,2.3593,2.4419,18960,0
2009-07-13,2.4834,2.5743,2.4667,2.5001,56960,0
2009-07-14,2.5827,2.6075,2.5245,2.5661,23043,0
2009-07-15,2.6655,2.7399,2.624,2.7315,46572,0
2009-07-16,2.6819,3.0711,2.6819,3.0711,46616,0
2009-07-17,3.0215,3.0297,2.7981,2.831,12409,0
2009-07-20,2.8973,3.1041,2.7399,2.7896,13687,0
2009-07-21,2.8724,3.0543,2.7896,2.864,72830,0
2009-07-22,2.8973,3.0047,2.7315,2.864,22689,0
2009-07-23,2.8973,3.2282,2.8145,3.1041,150375,0
2009-07-24,3.0959,3.1455,2.6737,3.1041,34683,0
2009-07-27,3.0464,3.0464,2.8225,3.0047,19842,0
2009-07-28,2.8558,3.0711,2.831,2.98,9302,0
2009-07-29,3.0047,3.1455,3.0047,3.0379,22047,0
2009-07-30,3.1291,3.1455,3.0711,3.0711,9721,0
2009-07-31,3.1291,3.1371,2.8807,3.0794,66654,0
2009-08-03,3.0543,3.1455,2.9633,3.1125,49879,0
2009-08-04,3.0794,3.1953,3.0794,3.1041,151823,0
2009-08-05,3.2034,3.2199,3.0876,3.2199,33679,0
2009-08-06,3.278,3.278,3.0464,3.2449,29311,0
2009-08-07,3.2449,3.2449,3.1041,3.1868,22054,0
2009-08-10,3.1705,3.2282,3.1455,3.1535,25629,0
2009-08-11,3.1371,3.2116,3.1371,3.2116,19610,0
2009-08-12,2.9385,3.1786,2.9137,2.9137,64369,0
2009-08-13,2.8807,3.0047,2.8724,2.8724,14664,0
2009-08-14,2.864,3.1125,2.8475,2.9551,10535,0
2009-08-17,2.8395,3.0794,2.8395,3.0464,22323,0
2009-08-18,3.0047,3.1455,3.0047,3.1455,81277,0
2009-08-19,3.1455,3.1455,2.9965,3.1455,6479,0
2009-08-20,3.1041,3.1705,3.013,3.1291,58110,0
2009-08-21,3.2034,3.2034,3.1041,3.1455,16844,0
2009-08-24,3.1291,3.1535,3.1291,3.1535,8455,0
2009-08-25,3.1455,3.1868,3.1371,3.1371,20253,0
2009-08-26,3.1125,3.1868,3.0047,3.1868,28265,0
2009-08-27,3.1455,3.1535,3.0959,3.1041,4253,0
2009-08-28,3.1953,3.344,3.1455,3.344,99061,0
2009-08-31,3.4105,3.4186,3.1535,3.3607,63883,0
2009-09-01,3.3524,3.4599,3.1455,3.2199,66660,0
2009-09-02,3.2116,3.2449,3.1535,3.1535,8341,0
2009-09-03,3.1535,3.1535,3.1535,3.1535,364,0
2009-09-04,3.2199,3.3524,3.2199,3.3027,25120,0
2009-09-08,3.3111,3.3194,3.2947,3.3111,14488,0
2009-09-09,3.278,3.3942,3.278,3.3772,59686,0
2009-09-10,3.3358,3.3607,3.3111,3.3607,11657,0
2009-09-11,3.3942,3.4599,3.2947,3.3772,24117,0
2009-09-14,3.4105,3.4105,3.3607,3.3942,4017,0
2009-09-15,3.3772,3.4765,3.3194,3.4269,98118,0
2009-09-16,3.4765,3.5594,3.4518,3.5263,50332,0
2009-09-17,3.485,3.9981,3.485,3.8573,33481,0
2009-09-18,3.9731,4.0396,3.7582,3.8162,535447,0
2009-09-21,3.8408,3.9237,3.7414,3.8408,22220,0
2009-09-22,3.9319,4.2629,3.9319,4.2217,250056,0
2009-09-23,4.1803,4.3292,4.1221,4.1388,200929,0
2009-09-24,4.1388,4.2464,4.0642,4.1803,62980,0
2009-09-25,4.2133,4.2629,4.1803,4.2133,37792,0
2009-09-28,4.1305,4.2629,4.0562,4.2133,31763,0
2009-09-29,4.2133,4.2878,4.1637,4.2217,98951,0
2009-09-30,4.2797,4.2878,4.1388,4.2217,113099,0
2009-10-01,4.1388,4.2217,4.1058,4.1388,48487,0
2009-10-02,4.0642,4.2878,4.0642,4.1221,18579,0
2009-10-05,4.0562,4.2217,4.0478,4.1471,88431,0
2009-10-06,4.1388,4.1803,4.0396,4.1388,95219,0
2009-10-07,4.1058,4.2545,4.1058,4.1965,33815,0
2009-10-08,4.3458,4.9004,4.3044,4.6353,175351,0
2009-10-09,4.5447,4.7595,4.4784,4.7429,59565,0
2009-10-12,4.7017,4.7595,4.6521,4.7017,30100,0
2009-10-13,4.7349,4.8012,4.594,4.6934,124942,0
2009-10-14,4.7927,4.9582,4.6934,4.892,111002,0
2009-10-15,4.8838,4.9499,4.7349,4.892,27972,0
2009-10-16,4.8838,4.9832,4.8838,4.9086,31704,0
2009-10-19,4.9582,4.9832,4.8094,4.8673,70490,0
2009-10-20,4.917,4.9416,4.8175,4.8589,47514,0
2009-10-21,4.8339,5.008,4.8339,4.9998,88395,0
2009-10-22,4.9749,5.0327,4.917,5.008,127293,0
2009-10-23,4.9665,5.0246,4.8838,4.9832,70402,0
2009-10-26,4.9832,5.1074,4.7927,4.917,150513,0
2009-10-27,4.9665,5.091,4.917,4.9499,68084,0
2009-10-28,4.917,4.9582,4.4616,4.6521,68510,0
2009-10-29,4.6521,4.9416,4.6521,4.7184,28000,0
2009-10-30,4.6769,4.9582,4.5525,4.6769,163260,0
2009-11-02,4.6437,4.9582,4.528,4.6353,139265,0
2009-11-03,4.594,4.8012,4.594,4.6852,29321,0
2009-11-04,4.6687,4.917,4.6353,4.6934,41330,0
2009-11-05,4.6852,4.7595,4.6024,4.6934,22441,0
2009-11-06,4.6934,4.8012,4.6602,4.7595,52723,0
2009-11-09,4.7265,4.9665,4.7265,4.8673,41485,0
2009-11-10,4.8754,4.9582,4.8175,4.9416,72018,0
2009-11-11,4.9333,4.9665,4.8258,4.9499,26896,0
2009-11-12,4.9086,4.9499,4.8258,4.9416,38002,0
2009-11-13,4.9665,4.9665,4.8425,4.9253,65320,0
2009-11-16,4.9665,5.008,4.8754,4.9582,145286,0
2009-11-17,4.9915,4.9915,4.8094,4.9582,48848,0
2009-11-18,4.9253,5.0991,4.9004,5.091,30993,0
2009-11-19,5.0497,5.0497,4.8094,4.9333,69361,0
2009-11-20,4.9665,5.3473,4.8425,5.1816,85111,0
2009-11-23,5.2814,5.3142,5.1816,5.2232,48709,0
2009-11-24,5.0991,5.157,4.9086,5.0497,68086,0
2009-11-25,5.0497,5.0575,4.9665,4.9665,13919,0
2009-11-27,4.9416,5.0575,4.917,4.917,38730,0
2009-11-30,4.8838,4.9749,4.8094,4.9253,158732,0
2009-12-01,4.9915,5.0743,4.8508,4.9499,126547,0
2009-12-02,4.9582,4.9915,4.9416,4.9665,51954,0
2009-12-03,4.9665,5.0412,4.8508,4.8508,16956,0
2009-12-04,4.8508,4.8508,4.7017,4.7429,15953,0
2009-12-07,4.7762,4.7762,4.4366,4.594,56835,0
2009-12-08,4.528,4.6437,4.528,4.594,26093,0
2009-12-09,4.4864,4.594,4.4784,4.594,30377,0
2009-12-10,4.5032,4.6602,4.3955,4.4287,62410,0
2009-12-11,4.47,4.6687,4.47,4.6437,24687,0
2009-12-14,4.7017,4.8589,4.5447,4.8094,34131,0
2009-12-15,4.8094,4.8094,4.619,4.619,5710,0
2009-12-16,4.619,4.9333,4.6024,4.9086,36319,0
2009-12-17,4.892,4.9665,4.7927,4.7927,10872,0
2009-12-18,4.7927,4.8425,4.6521,4.8425,18673,0
2009-12-21,4.7516,4.8754,4.7429,4.8508,23818,0
2009-12-22,4.9416,4.9416,4.6521,4.8012,19044,0
2009-12-23,4.8012,4.8673,4.7595,4.8339,70398,0
2009-12-24,4.9086,4.9582,4.8012,4.8012,14941,0
2009-12-28,4.7678,4.9832,4.7678,4.9499,273723,0
2009-12-29,4.9665,4.9665,4.8258,4.9253,22686,0
2009-12-30,4.8508,4.9998,4.8508,4.9253,30854,0
2009-12-31,4.9253,4.9915,4.8012,4.8589,131477,0
2010-01-04,4.8754,4.9749,4.8754,4.8754,7773,0
2010-01-05,4.9253,4.9749,4.917,4.9749,59981,0
2010-01-06,4.9749,5.0743,4.917,5.0497,80876,0
2010-01-07,5.5045,6.0677,5.4634,6.0511,426214,0
2010-01-08,6.0591,6.324,5.8024,6.1587,122959,0
2010-01-11,6.6222,6.6222,5.9185,6.4814,175343,0
2010-01-12,6.556,6.7876,6.2,6.5476,152811,0
2010-01-13,6.556,6.7462,6.3739,6.7049,119879,0
2010-01-14,6.6222,6.6718,6.473,6.6222,134252,0
2010-01-15,6.6222,6.6305,6.2082,6.6222,86208,0
2010-01-19,6.6966,6.8208,6.6305,6.7794,194571,0
2010-01-20,6.7876,6.9532,6.7131,6.9117,377977,0
2010-01-21,6.9284,6.9782,6.6305,6.7131,80282,0
2010-01-22,6.6635,6.8124,6.5476,6.6056,118777,0
2010-01-25,6.8208,6.8953,6.3078,6.6718,212134,0
2010-01-26,6.6885,6.6885,6.4565,6.4648,80310,0
2010-01-27,6.4814,6.6966,6.4814,6.5892,86888,0
2010-01-28,6.8621,6.8621,6.5892,6.6137,95787,0
2010-01-29,6.7131,6.7299,6.3158,6.3573,132224,0
2010-02-01,6.266,6.5974,6.2497,6.5807,105130,0
2010-02-02,6.6137,6.9782,6.4236,6.8454,189563,0
2010-02-03,6.8621,6.8621,6.4565,6.7963,60343,0
2010-02-04,6.7963,6.7963,6.3739,6.4236,98809,0
2010-02-05,6.4236,6.4565,6.1089,6.3573,214926,0
2010-02-08,6.2993,6.4151,6.2249,6.3324,147185,0
2010-02-09,6.2993,6.4814,6.2249,6.349,57660,0
2010-02-10,6.2993,6.3654,6.0426,6.2082,87906,0
2010-02-11,6.2914,6.2993,6.1587,6.2082,54844,0
2010-02-12,6.1835,6.2082,6.1257,6.1667,197189,0
2010-02-16,6.2579,6.5144,6.1667,6.4565,135634,0
2010-02-17,6.5229,6.531,6.2914,6.4071,92939,0
2010-02-18,6.4316,6.4897,6.349,6.4814,41020,0
2010-02-19,6.3904,6.531,6.3904,6.4897,111576,0
2010-02-22,6.4814,6.5395,6.3406,6.5064,90221,0
2010-02-23,6.5064,6.5395,6.2745,6.3984,100918,0
2010-02-24,6.3739,6.4565,6.2914,6.3904,82498,0
2010-02-25,6.3158,6.4897,6.3078,6.4565,36482,0
2010-02-26,6.4565,6.6718,6.4236,6.5064,145180,0
2010-03-01,6.4648,6.6305,6.3573,6.4648,107429,0
2010-03-02,6.5144,6.5974,6.498,6.5807,40784,0
2010-03-03,6.5476,6.6305,6.4565,6.6056,31521,0
2010-03-04,6.5892,6.7711,6.5642,6.6885,56877,0
2010-03-05,6.6966,6.7211,6.498,6.5807,54649,0
2010-03-08,6.5064,6.6718,6.3406,6.647,90933,0
2010-03-09,6.647,6.6966,6.5395,6.6386,35812,0
2010-03-10,6.5807,6.6635,6.5724,6.6137,39646,0
2010-03-11,6.6222,6.6222,6.4897,6.531,50499,0
2010-03-12,6.5395,6.5642,6.2993,6.4482,122960,0
2010-03-15,6.4401,6.4482,6.3324,6.4316,56913,0
2010-03-16,6.4236,6.5642,6.4071,6.5395,62301,0
2010-03-17,6.5892,6.5974,6.4482,6.556,38046,0
2010-03-18,6.5064,6.5642,6.3406,6.4482,112159,0
2010-03-19,6.4565,6.4565,6.1587,6.1587,118428,0
2010-03-22,6.1502,6.5064,6.1502,6.4151,81441,0
2010-03-23,6.3984,6.5064,6.2914,6.4648,88820,0
2010-03-24,6.3984,6.4814,6.2414,6.4648,22869,0
2010-03-25,6.4897,6.7462,6.4151,6.6222,70564,0
2010-03-26,6.6635,6.7546,6.5974,6.7049,47251,0
2010-03-29,6.7627,6.829,6.7211,6.7462,66662,0
2010-03-30,6.7462,6.9117,6.5144,6.5807,95516,0
2010-03-31,6.6222,6.7049,6.5642,6.5807,68876,0
2010-04-01,6.647,6.9367,6.647,6.9117,79654,0
2010-04-05,6.9449,7.1436,6.9117,7.0774,89792,0
2010-04-06,7.0774,7.243,6.9947,7.243,82786,0
2010-04-07,7.243,7.3588,7.1436,7.3339,123916,0
2010-04-08,7.2761,7.7809,7.1935,7.7647,204586,0
2010-04-09,8.2943,8.3436,7.3835,7.756,566352,0
2010-04-12,7.8555,8.1867,7.6154,7.7396,387120,0
2010-04-13,7.7895,8.1451,7.7895,8.1203,251266,0
2010-04-14,8.1948,8.2114,8.1203,8.1867,175726,0
2010-04-15,8.1533,8.1948,7.7647,8.1203,155287,0
2010-04-16,8.1203,8.4181,8.0791,8.3193,741215,0
2010-04-19,8.3851,8.8971,8.3524,8.8247,329503,0
2010-04-20,8.9055,9.0722,8.857,9.0722,124276,0
2010-04-21,9.0234,9.603,8.9409,9.4609,211532,0
2010-04-22,9.4777,9.784,9.1955,9.677,208131,0
2010-04-23,10.063,10.222,8.7834,8.9726,386501,0
2010-04-26,8.9811,9.593,8.9726,9.593,182309,0
2010-04-27,9.577,9.577,8.9726,9.0893,188058,0
2010-04-28,9.0893,9.2456,8.8655,9.1955,126152,0
2010-04-29,9.2399,9.57,9.2311,9.535,128475,0
2010-04-30,9.562,9.702,9.4041,9.503,224463,0
2010-05-03,9.535,9.726,9.1715,9.611,194077,0
2010-05-04,9.562,9.562,9.3029,9.4857,188642,0
2010-05-05,9.4421,9.535,9.1313,9.4361,152911,0
2010-05-06,9.4361,9.543,6.2082,8.9726,242509,0
2010-05-07,8.9409,9.097,8.4847,8.7658,156104,0
2010-05-10,9.1046,9.3029,8.7566,8.9409,149419,0
2010-05-11,8.9659,9.1387,8.9565,8.9726,112744,0
2010-05-12,9.0234,9.0722,8.857,9.0234,70628,0
2010-05-13,8.9409,9.0637,8.8155,9.0234,129554,0
2010-05-14,8.9493,8.9493,8.7074,8.7742,66490,0
2010-05-17,8.7074,8.7074,8.1203,8.5089,160672,0
2010-05-18,8.5265,8.7165,8.4098,8.4767,70889,0
2010-05-19,8.4767,8.5089,8.1948,8.394,42839,0
2010-05-20,8.286,8.286,7.7647,8.0209,142299,0
2010-05-21,7.8307,8.2362,7.7148,8.2362,126923,0
2010-05-24,8.2446,8.3524,8.1451,8.2282,45124,0
2010-05-25,7.8555,7.8555,7.3835,7.5988,163423,0
2010-05-26,7.6567,7.9545,7.5988,7.7479,58406,0
2010-05-27,7.9054,8.0872,7.7231,8.0542,62521,0
2010-05-28,7.8719,8.0706,7.6154,8.0625,63483,0
2010-06-01,8.013,8.013,7.4171,7.5988,79778,0
2010-06-02,7.7479,7.8719,7.5325,7.8555,106991,0
2010-06-03,7.9383,8.0209,7.7647,7.9714,65832,0
2010-06-04,7.8471,7.9299,7.5412,7.5492,55951,0
2010-06-07,7.6154,7.6154,7.1104,7.1188,123415,0
2010-06-08,7.1022,7.2761,6.7211,6.9947,144612,0
2010-06-09,6.9947,7.4171,6.9284,6.9864,54596,0
2010-06-10,7.0939,7.243,6.9367,7.1767,59850,0
2010-06-11,7.0279,7.2761,6.8454,7.1273,46815,0
2010-06-14,7.2512,7.4334,7.1935,7.3835,61578,0
2010-06-15,7.3835,7.5907,7.3755,7.5575,51872,0
2010-06-16,7.4832,7.5822,7.2843,7.5492,63388,0
2010-06-17,7.6074,7.6485,7.4497,7.6485,76258,0
2010-06-18,7.6235,7.6735,7.5412,7.6235,68176,0
2010-06-21,7.6567,7.6651,7.4996,7.5078,59882,0
2010-06-22,7.4913,7.5245,7.3339,7.4251,54770,0
2010-06-23,7.3671,7.8223,7.3009,7.7314,160624,0
2010-06-24,7.6317,7.8059,7.4497,7.5412,126910,0
2010-06-25,7.5739,8.1619,7.4084,7.9714,2853296,0
2010-06-28,7.9383,8.1287,7.8969,7.8969,102860,0
2010-06-29,7.7728,7.8636,7.3755,7.7066,71823,0
2010-06-30,7.6856,7.8102,7.4362,7.453,76858,0
2010-07-01,7.4497,7.4748,6.9201,7.1353,146108,0
2010-07-02,7.1601,7.1685,6.8953,7.0197,76408,0
2010-07-06,7.1685,7.3009,6.6966,6.7049,143635,0
2010-07-07,6.6799,7.4832,6.6222,7.4832,148247,0
2010-07-08,7.5575,7.6816,7.2843,7.4497,76512,0
2010-07-09,7.4171,7.6154,7.3094,7.6154,88509,0
2010-07-12,7.5739,7.8719,7.4582,7.516,60058,0
2010-07-13,7.6485,7.9714,7.6485,7.9134,113325,0
2010-07-14,7.9963,8.013,7.7975,7.8059,51879,0
2010-07-15,7.8471,7.9217,7.6235,7.9054,46312,0
2010-07-16,7.8719,7.8969,7.5907,7.6485,96354,0
2010-07-19,7.6235,7.6235,7.3671,7.5575,48049,0
2010-07-20,7.4002,7.7479,7.1353,7.7396,78690,0
2010-07-21,7.7809,7.8969,7.4832,7.7396,85551,0
2010-07-22,8.0706,8.2776,7.7148,7.9299,224767,0
2010-07-23,7.9054,8.1451,7.7148,8.1287,113371,0
2010-07-26,8.1203,8.1203,7.6981,7.8719,126326,0
2010-07-27,7.9545,8.3357,7.8969,8.2612,265974,0
2010-07-28,8.2612,8.4847,8.0791,8.1782,91047,0
2010-07-29,8.2528,8.2693,7.7396,7.7809,132237,0
2010-07-30,7.6981,7.9217,7.5657,7.9054,47676,0
2010-08-02,8.0045,8.2196,7.814,7.9633,113348,0
2010-08-03,8.0706,8.0791,7.756,7.8719,47437,0
2010-08-04,7.8802,7.9545,7.6816,7.9054,76168,0
2010-08-05,7.8307,7.8391,7.6403,7.7148,68550,0
2010-08-06,7.6403,7.7314,7.4334,7.6485,61847,0
2010-08-09,7.7314,8.0706,7.7231,8.0378,103493,0
2010-08-10,7.9383,7.9383,7.6567,7.8059,51350,0
2010-08-11,7.6403,7.6403,7.3422,7.3919,95786,0
2010-08-12,7.2596,7.3506,7.0692,7.1188,61571,0
2010-08-13,7.0774,7.1273,6.8702,6.9947,61009,0
2010-08-16,6.9117,7.3422,6.9117,7.3339,84910,0
2010-08-17,7.3835,7.516,7.0859,7.2512,64386,0
2010-08-18,7.243,7.9714,7.0939,7.6567,80913,0
2010-08-19,7.5988,7.6735,7.3174,7.4913,82191,0
2010-08-20,7.4415,7.6403,7.1104,7.185,70256,0
2010-08-23,7.1935,7.6485,7.0692,7.2098,100043,0
2010-08-24,7.0443,7.5822,7.0197,7.3422,108825,0
2010-08-25,7.3258,7.3919,7.1436,7.243,32016,0
2010-08-26,7.2677,7.5412,7.2512,7.4171,76215,0
2010-08-27,7.5078,7.6403,7.2265,7.5988,66971,0
2010-08-30,7.5492,7.8307,7.4334,7.5575,84938,0
2010-08-31,7.5777,7.6942,7.2702,7.2866,52600,0
2010-09-01,7.3755,7.6651,7.2512,7.6485,63908,0
2010-09-02,7.6154,7.7809,7.5078,7.6567,53104,0
2010-09-03,7.6651,7.9217,7.4996,7.9054,53934,0
2010-09-07,7.8969,7.8969,7.4171,7.4582,66829,0
2010-09-08,7.4582,7.5325,7.3258,7.3339,28071,0
2010-09-09,7.4497,7.7066,7.4002,7.4251,19720,0
2010-09-10,7.4748,7.6154,7.2928,7.3588,42250,0
2010-09-13,7.4497,7.8391,7.4497,7.7975,40639,0
2010-09-14,7.7975,8.0872,7.7975,7.9299,56739,0
2010-09-15,7.8636,7.8802,7.6567,7.8307,30544,0
2010-09-16,7.7647,7.8307,7.3174,7.6981,22517,0
2010-09-17,7.7975,7.9633,7.6735,7.8969,69229,0
2010-09-20,7.9545,8.2114,7.7647,8.2114,65573,0
2010-09-21,8.2114,8.4098,7.7647,8.2282,77314,0
2010-09-22,8.2114,8.3025,7.9963,8.1203,53467,0
2010-09-23,8.0542,8.1619,7.8719,8.0045,54828,0
2010-09-24,8.1038,8.1782,7.9878,8.1287,42199,0
2010-09-27,8.1948,8.5017,8.1287,8.4679,83339,0
2010-09-28,8.4679,8.6918,8.2776,8.6918,66094,0
2010-09-29,8.6918,8.9811,8.2032,8.2943,132189,0
2010-09-30,8.3602,8.7658,8.3602,8.6918,103598,0
2010-10-01,9.518,10.702,8.8971,9.1046,1156706,0
2010-10-04,9.0465,9.1217,8.4348,8.4847,693817,0
2010-10-05,8.5925,8.7337,8.4436,8.6754,300560,0
2010-10-06,8.7,8.7834,8.4436,8.5499,179455,0
2010-10-07,8.7742,8.857,8.286,8.4348,617021,0
2010-10-08,8.4679,8.7337,8.4436,8.6754,264743,0
2010-10-11,8.6504,8.857,8.5759,8.7742,89798,0
2010-10-12,8.7246,8.9409,8.6422,8.8831,147264,0
2010-10-13,8.8971,9.097,8.7834,8.9811,249087,0
2010-10-14,9.0065,9.0637,8.9232,8.9981,117892,0
2010-10-15,9.0234,9.0551,8.7834,8.8655,103522,0
2010-10-18,8.857,8.9232,8.6581,8.9055,79904,0
2010-10-19,8.7658,8.9055,8.6087,8.7999,245357,0
2010-10-20,8.7915,9.0637,8.7566,8.9811,91159,0
2010-10-21,8.9981,9.0637,8.6918,8.8413,160854,0
2010-10-22,8.8413,9.0465,8.7165,9.0311,135202,0
2010-10-25,9.0551,9.097,8.9811,9.0637,98217,0
2010-10-26,8.9885,9.097,8.9726,9.0065,71481,0
2010-10-27,9.0065,9.0551,8.9811,9.0234,108862,0
2010-10-28,9.097,9.097,8.8655,8.9885,141934,0
2010-10-29,8.9782,9.0207,8.9027,8.9538,81261,0
2010-11-01,8.9565,9.0065,8.8886,8.9811,119835,0
2010-11-02,9.0465,9.0465,8.7999,8.8886,107729,0
2010-11-03,8.8655,9.1046,8.8655,8.9981,82411,0
2010-11-04,9.097,9.1046,8.9493,8.9811,167515,0
2010-11-05,9.0551,9.0893,8.9885,9.0637,111119,0
2010-11-08,8.9726,9.0395,8.9409,8.9659,140196,0
2010-11-09,8.9409,8.9885,8.8247,8.8748,158606,0
2010-11-10,8.8655,8.9409,8.7246,8.9148,214319,0
2010-11-11,8.8329,8.8831,8.7074,8.7915,155124,0
2010-11-12,8.7337,8.8655,8.6918,8.7412,81050,0
2010-11-15,8.8155,8.9565,8.6918,8.7915,124867,0
2010-11-16,8.7,8.7566,8.6251,8.7165,134612,0
2010-11-17,8.7566,8.7999,8.6251,8.6837,93907,0
2010-11-18,8.7742,8.8971,8.7658,8.8831,93377,0
2010-11-19,8.8886,9.0465,8.8478,9.014,98003,0
2010-11-22,8.9726,9.014,8.7493,8.9659,66101,0
2010-11-23,8.8478,8.857,8.7,8.7742,67649,0
2010-11-24,8.8413,9.0551,8.8413,9.0311,71700,0
2010-11-26,8.9565,9.0234,8.9232,8.9232,14453,0
2010-11-29,8.8971,9.014,8.8155,8.9811,40237,0
2010-11-30,8.857,8.9574,8.7742,8.8655,75713,0
2010-12-01,8.9885,9.0637,8.9565,8.9981,74644,0
2010-12-02,9.0065,9.1551,8.9493,9.1387,212215,0
2010-12-03,9.1313,9.1878,9.0234,9.1878,47780,0
2010-12-06,9.1878,9.3953,9.1551,9.2952,151753,0
2010-12-07,9.4361,9.4361,9.2719,9.3126,165578,0
2010-12-08,9.3216,9.3531,9.2719,9.3305,98887,0
2010-12-09,9.3531,9.3531,9.1878,9.2128,68944,0
2010-12-10,9.2534,9.3785,9.2224,9.2865,68925,0
2010-12-13,9.3374,9.3374,9.2719,9.2786,105452,0
2010-12-14,9.3216,9.3216,9.1791,9.2456,77694,0
2010-12-15,9.2456,9.3374,9.1955,9.2786,54806,0
2010-12-16,9.2622,9.3305,9.1465,9.3126,50163,0
2010-12-17,9.3442,9.4361,9.2622,9.4213,177038,0
2010-12-20,9.4361,9.677,9.4041,9.619,100558,0
2010-12-21,9.668,9.719,9.577,9.643,55636,0
2010-12-22,9.619,9.767,9.603,9.686,54655,0
2010-12-23,9.686,9.767,9.585,9.726,39929,0
2010-12-27,9.694,9.867,9.66,9.819,42368,0
2010-12-28,9.851,9.851,9.603,9.686,63161,0
2010-12-29,9.77,9.805,9.68,9.778,32619,0
2010-12-30,9.778,9.778,9.646,9.698,33373,0
2010-12-31,9.617,9.835,9.617,9.675,72224,0
2011-01-03,9.792,9.959,9.742,9.933,177661,0
2011-01-04,9.967,9.991,9.775,9.943,301108,0
2011-01-05,9.967,10.603,9.933,10.579,592121,0
2011-01-06,10.438,10.76,10.141,10.544,289396,0
2011-01-07,10.521,10.72,10.355,10.588,208070,0
2011-01-10,10.563,10.563,10.355,10.446,269537,0
2011-01-11,10.505,10.505,10.355,10.43,194649,0
2011-01-12,10.462,10.512,10.38,10.489,105106,0
2011-01-13,10.43,10.554,10.389,10.512,112580,0
2011-01-14,10.505,10.72,10.43,10.702,198974,0
2011-01-18,10.505,10.72,10.497,10.68,197116,0
2011-01-19,10.671,10.68,10.453,10.462,172179,0
2011-01-20,10.389,10.505,10.364,10.414,251665,0
2011-01-21,10.397,10.694,10.364,10.637,330284,0
2011-01-24,10.596,10.843,10.596,10.812,369499,0
2011-01-25,10.812,10.82,10.512,10.794,193508,0
2011-01-26,10.794,10.82,10.603,10.76,223323,0
2011-01-27,10.76,10.869,10.653,10.72,128249,0
2011-01-28,10.736,10.736,10.43,10.68,179649,0
2011-01-31,10.654,10.772,10.444,10.714,188085,0
2011-02-01,10.802,10.928,10.588,10.794,207080,0
2011-02-02,10.76,10.919,10.76,10.835,103269,0
2011-02-03,10.843,10.928,10.596,10.885,184696,0
2011-02-04,10.802,10.876,10.752,10.812,133620,0
2011-02-07,10.802,11.026,10.794,10.951,397152,0
2011-02-08,10.892,10.984,10.802,10.928,67982,0
2011-02-09,10.414,10.928,10.414,10.812,64491,0
2011-02-10,10.752,10.752,10.653,10.702,106134,0
2011-02-11,10.637,10.743,10.554,10.712,27396,0
2011-02-14,10.702,10.885,10.645,10.752,59607,0
2011-02-15,10.752,10.752,10.645,10.743,44401,0
2011-02-16,10.712,10.778,10.637,10.778,55446,0
2011-02-18,10.852,10.951,10.653,10.778,87566,0
2011-02-22,10.637,10.663,10.462,10.538,119076,0
2011-02-23,10.637,10.637,10.372,10.405,107991,0
2011-02-24,10.446,10.835,10.38,10.785,88100,0
2011-02-25,10.77,10.835,10.579,10.76,93160,0
2011-02-28,10.768,10.801,10.543,10.759,65949,0
2011-03-01,10.43,11.24,10.43,10.876,300219,0
2011-03-02,10.944,10.944,10.653,10.885,132098,0
2011-03-03,10.951,10.967,10.68,10.885,55003,0
2011-03-04,10.885,10.885,10.736,10.794,45133,0
2011-03-07,10.794,10.984,10.687,10.829,88913,0
2011-03-08,10.843,11.01,10.794,10.892,126775,0
2011-03-09,10.936,10.936,10.794,10.852,72157,0
2011-03-10,10.76,10.785,10.619,10.743,135976,0
2011-03-11,10.728,10.76,10.612,10.728,44725,0
2011-03-14,10.653,10.702,10.529,10.554,160876,0
2011-03-15,10.322,10.663,10.157,10.612,103853,0
2011-03-16,10.554,10.76,10.512,10.663,73080,0
2011-03-17,10.685,10.777,10.543,10.569,121541,0
2011-03-18,10.619,10.852,10.462,10.785,190202,0
2011-03-21,10.794,10.928,10.694,10.76,82422,0
2011-03-22,10.76,10.76,10.728,10.752,25517,0
2011-03-23,10.736,10.812,10.671,10.812,100512,0
2011-03-24,10.852,10.967,10.728,10.86,40751,0
2011-03-25,10.835,10.885,10.687,10.702,56603,0
2011-03-28,10.712,10.967,10.712,10.959,45531,0
2011-03-29,10.902,10.984,10.802,10.91,110818,0
2011-03-30,10.919,10.944,10.802,10.869,82882,0
2011-03-31,10.815,10.923,10.772,10.914,74418,0
2011-04-01,10.928,10.928,10.77,10.869,129123,0
2011-04-04,10.892,11.159,10.812,11.135,120408,0
2011-04-05,11.084,11.333,11.066,11.117,88873,0
2011-04-06,11.159,11.256,10.992,11.092,83019,0
2011-04-07,11.3,11.442,10.928,11.309,307654,0
2011-04-08,11.374,11.383,11.15,11.275,132999,0
2011-04-11,11.299,11.324,11.142,11.209,151030,0
2011-04-12,11.168,11.217,11.099,11.15,226740,0
2011-04-13,11.265,11.292,11.135,11.199,79696,0
2011-04-14,11.107,11.175,11.099,11.159,75057,0
2011-04-15,11.168,11.168,11.018,11.043,259460,0
2011-04-18,11.043,11.159,10.966,11.066,145412,0
2011-04-19,11.108,11.175,11.06,11.066,61704,0
2011-04-20,11.182,11.182,11.018,11.142,180954,0
2011-04-21,11.168,11.191,11.135,11.168,59537,0
2011-04-25,11.168,11.175,10.936,11.002,145829,0
2011-04-26,11.066,11.217,11.001,11.093,144018,0
2011-04-27,11.108,11.217,11.108,11.142,76848,0
2011-04-28,11.142,11.209,11.035,11.108,74207,0
2011-04-29,11.105,11.217,10.998,11.157,66943,0
2011-05-02,11.168,11.209,11.035,11.15,105645,0
2011-05-03,11.117,11.182,11.026,11.06,101783,0
2011-05-04,11.076,11.209,11.043,11.043,93333,0
2011-05-05,11.076,11.209,11.026,11.043,90832,0
2011-05-06,11.018,11.15,10.928,11.001,89236,0
2011-05-09,10.983,11.175,10.975,11.084,54861,0
2011-05-10,11.142,11.217,10.992,11.093,83529,0
2011-05-11,11.084,11.2,10.983,11.135,52512,0
2011-05-12,11.099,11.3,11.018,11.175,132878,0
2011-05-13,11.217,11.24,10.992,11.06,80533,0
2011-05-16,11.018,11.217,11.018,11.108,68453,0
2011-05-17,11.035,11.108,10.935,11.035,77558,0
2011-05-18,11.035,11.227,10.992,11.217,70847,0
2011-05-19,11.209,11.257,11.084,11.142,44342,0
2011-05-20,11.099,11.217,11.001,11.066,65302,0
2011-05-23,10.959,11.175,10.928,11.026,74399,0
2011-05-24,11.076,11.126,10.842,10.851,109469,0
2011-05-25,10.819,11.227,10.819,11.066,59472,0
2011-05-26,11.06,11.099,10.975,11.051,53169,0
2011-05-27,11.066,11.217,10.992,11.168,42630,0
2011-05-31,11.256,11.667,11.208,11.382,283978,0
2011-06-01,11.399,11.433,11.026,11.035,105022,0
2011-06-02,11.051,11.233,10.975,11.142,66827,0
2011-06-03,11.035,11.175,10.959,11.018,199413,0
2011-06-06,11.01,11.191,11.01,11.084,78698,0
2011-06-07,11.168,11.227,10.928,11.093,68933,0
2011-06-08,11.093,11.217,10.944,11.175,149942,0
2011-06-09,11.2,11.249,11.076,11.117,71387,0
2011-06-10,11.084,11.601,10.935,11.084,156664,0
2011-06-13,11.2,11.24,11.051,11.051,62036,0
2011-06-14,11.117,11.126,11.066,11.093,69720,0
2011-06-15,11.043,11.126,10.793,10.91,125630,0
2011-06-16,10.913,11.055,10.689,10.805,171454,0
2011-06-17,10.834,10.892,10.636,10.661,240794,0
2011-06-20,10.577,10.928,10.577,10.719,128822,0
2011-06-21,10.777,10.959,10.751,10.851,123657,0
2011-06-22,10.892,11.001,10.71,10.727,118921,0
2011-06-23,10.759,10.928,10.669,10.719,97598,0
2011-06-24,10.719,10.851,10.685,10.842,412676,0
2011-06-27,10.884,11.175,10.735,11.168,84627,0
2011-06-28,11.142,11.175,11.084,11.168,84447,0
2011-06-29,11.15,11.275,11.099,11.249,44556,0
2011-06-30,11.239,11.308,11.166,11.291,82502,0
2011-07-01,11.245,11.497,11.089,11.346,138745,0
2011-07-05,11.33,11.629,11.237,11.388,94425,0
2011-07-06,11.412,11.412,11.13,11.288,36164,0
2011-07-07,11.379,11.464,11.271,11.33,39015,0
2011-07-08,11.172,11.254,10.738,11.231,38003,0
2011-07-11,11.182,11.266,11.117,11.2,38100,0
2011-07-12,11.172,11.288,11.089,11.187,54170,0
2011-07-13,11.209,11.325,11.2,11.3,33583,0
2011-07-14,11.35,11.391,11.168,11.2,22880,0
2011-07-15,11.237,11.439,11.237,11.379,77795,0
2011-07-18,11.309,11.466,11.217,11.359,68357,0
2011-07-19,11.429,11.505,11.321,11.395,37880,0
2011-07-20,11.433,11.531,11.257,11.45,65022,0
2011-07-21,12.048,12.763,12.048,12.312,395568,0
2011-07-22,12.646,12.795,12.296,12.373,264656,0
2011-07-25,12.354,12.522,12.305,12.339,122055,0
2011-07-26,12.388,12.607,12.363,12.447,150449,0
2011-07-27,12.296,12.422,12.246,12.281,151569,0
2011-07-28,12.264,12.504,12.155,12.373,121160,0
2011-07-29,12.243,12.379,12.187,12.32,110768,0
2011-08-01,12.646,12.646,12.163,12.38,84349,0
2011-08-02,12.388,12.563,12.289,12.354,105487,0
2011-08-03,12.513,12.672,12.229,12.538,103873,0
2011-08-04,12.38,12.522,12.07,12.07,82539,0
2011-08-05,12.078,12.472,11.662,12.255,208079,0
2011-08-08,12.238,12.289,11.822,11.872,247656,0
2011-08-09,11.795,12.229,11.505,12.07,293816,0
2011-08-10,11.988,12.163,11.338,11.405,196105,0
2011-08-11,11.464,12.031,11.464,11.822,144483,0
2011-08-12,12.255,12.255,11.795,11.89,89319,0
2011-08-15,12.105,12.105,11.756,11.954,72342,0
2011-08-16,11.68,11.897,11.672,11.747,103364,0
2011-08-17,11.771,11.939,11.705,11.89,72110,0
2011-08-18,11.62,11.672,11.254,11.338,129767,0
2011-08-19,11.03,11.363,11.03,11.215,124441,0
2011-08-22,11.439,11.529,11.187,11.262,101850,0
2011-08-23,11.237,11.655,11.164,11.614,247713,0
2011-08-24,11.629,11.739,11.28,11.512,37596,0
2011-08-25,11.572,11.581,11.13,11.321,62405,0
2011-08-26,11.262,11.731,11.254,11.529,49691,0
2011-08-29,11.537,11.795,11.537,11.771,73718,0
2011-08-30,11.68,11.68,11.28,11.489,96366,0
2011-08-31,11.506,11.76,11.399,11.541,108159,0
2011-09-01,11.529,11.714,11.405,11.472,101500,0
2011-09-02,11.366,11.484,11.208,11.256,58453,0
2011-09-06,11.014,11.314,10.896,11.288,96479,0
2011-09-07,11.466,11.835,11.391,11.709,135944,0
2011-09-08,11.662,11.771,11.554,11.672,65642,0
2011-09-09,11.731,11.731,11.395,11.489,85727,0
2011-09-12,11.363,11.714,11.363,11.529,92011,0
2011-09-13,11.563,11.672,11.421,11.598,159827,0
2011-09-14,11.662,11.739,11.512,11.645,54301,0
2011-09-15,11.731,11.954,11.572,11.954,37677,0
2011-09-16,12.031,12.087,11.979,12.087,99583,0
2011-09-19,11.747,11.906,11.614,11.795,51186,0
2011-09-20,11.814,11.947,11.497,11.545,71686,0
2011-09-21,11.545,11.705,11.155,11.172,52733,0
2011-09-22,11.172,11.371,10.913,11.006,154938,0
2011-09-23,11.095,11.464,11.022,11.412,119171,0
2011-09-26,11.662,11.662,11.254,11.421,263931,0
2011-09-27,11.614,11.89,11.589,11.731,119249,0
2011-09-28,11.731,11.921,11.288,11.33,104192,0
2011-09-29,11.521,11.756,11.439,11.756,78724,0
2011-09-30,11.598,11.598,11.32,11.344,89575,0
2011-10-03,11.288,11.545,11.179,11.179,120997,0
2011-10-04,11.273,11.515,11.096,11.475,256930,0
2011-10-05,11.743,11.792,11.524,11.709,199205,0
2011-10-06,11.91,12.084,10.806,11.023,596290,0
2011-10-07,11.055,11.497,11.022,11.388,168278,0
2011-10-10,11.529,11.537,11.187,11.363,163737,0
2011-10-11,11.296,11.429,11.146,11.296,79320,0
2011-10-12,11.489,11.489,11.205,11.237,100820,0
2011-10-13,11.079,11.379,11.079,11.296,82833,0
2011-10-14,11.382,11.415,11.199,11.273,73429,0
2011-10-17,11.187,11.245,10.772,10.83,118744,0
2011-10-18,10.845,11.055,10.838,11.006,88041,0
2011-10-19,10.772,10.986,10.754,10.845,94451,0
2011-10-20,10.954,10.954,10.713,10.855,52920,0
2011-10-21,10.941,11.007,10.806,10.941,72137,0
2011-10-24,10.947,11.254,10.83,11.164,103475,0
2011-10-25,11.133,11.217,10.906,10.941,95149,0
2011-10-26,11.073,11.148,10.846,11.015,65040,0
2011-10-27,11.217,11.217,11.048,11.157,217792,0
2011-10-28,11.291,11.366,11.04,11.04,91500,0
2011-10-31,10.926,11.093,10.832,10.832,71613,0
2011-11-01,10.353,10.956,10.353,10.646,153443,0
2011-11-02,10.763,11.105,10.704,10.956,75736,0
2011-11-03,11.166,11.217,10.956,11.148,76175,0
2011-11-04,11.141,11.199,11.032,11.133,40540,0
2011-11-07,11.141,11.208,10.796,11.18,74159,0
2011-11-08,11.232,11.239,11.007,11.173,77789,0
2011-11-09,10.98,11.04,10.806,10.839,63200,0
2011-11-10,10.962,11.015,10.571,10.681,98392,0
2011-11-11,10.754,10.839,10.714,10.788,56339,0
2011-11-14,10.646,10.788,10.613,10.714,50100,0
2011-11-15,10.714,10.815,10.629,10.714,62450,0
2011-11-16,10.638,10.988,10.613,10.664,135357,0
2011-11-17,10.839,10.897,10.571,10.746,56500,0
2011-11-18,10.746,10.746,10.613,10.714,41777,0
2011-11-21,10.588,10.704,10.452,10.47,132232,0
2011-11-22,10.452,10.512,10.378,10.378,49827,0
2011-11-23,10.336,10.336,9.675,9.951,183221,0
2011-11-25,9.935,10.13,9.935,9.993,34981,0
2011-11-28,10.194,10.253,10.045,10.253,74776,0
2011-11-29,10.21,10.395,10.085,10.362,71537,0
2011-11-30,10.631,10.631,10.27,10.353,156184,0
2011-12-01,10.253,10.395,10.045,10.045,144297,0
2011-12-02,10.111,10.286,10.066,10.228,56523,0
2011-12-05,10.336,10.336,10.059,10.136,85557,0
2011-12-06,9.992,10.361,9.992,10.301,154659,0
2011-12-07,10.302,10.328,10.136,10.262,76968,0
2011-12-08,10.203,10.336,10.027,10.036,67929,0
2011-12-09,10.066,10.588,10.053,10.521,107344,0
2011-12-12,10.294,10.429,10.176,10.37,122529,0
2011-12-13,10.421,10.529,10.018,10.053,190575,0
2011-12-14,10.002,10.319,10.002,10.302,97536,0
2011-12-15,10.378,10.429,10.027,10.076,49949,0
2011-12-16,10.103,10.294,9.968,10.237,92429,0
2011-12-19,10.253,10.387,10.036,10.085,50408,0
2011-12-20,10.253,10.37,10.13,10.253,102569,0
2011-12-21,10.294,10.429,10.203,10.345,100177,0
2011-12-22,10.437,10.444,10.194,10.362,23946,0
2011-12-23,10.563,10.714,10.353,10.497,40674,0
2011-12-27,10.479,10.681,10.362,10.437,48921,0
2011-12-28,10.437,10.488,10.302,10.309,26207,0
2011-12-29,10.378,10.421,10.336,10.362,18946,0
2011-12-30,10.319,10.328,10.185,10.286,51378,0
2012-01-03,10.452,10.664,10.328,10.497,79823,0
2012-01-04,10.629,10.629,10.262,10.328,30398,0
2012-01-05,10.253,10.253,10.159,10.21,40569,0
2012-01-06,10.176,10.21,10.136,10.143,74475,0
2012-01-09,10.159,10.176,10.053,10.12,90337,0
2012-01-10,10.136,10.253,10.136,10.185,123650,0
2012-01-11,10.209,10.236,9.992,10.092,151065,0
2012-01-12,10.025,10.445,9.655,10.203,282442,0
2012-01-13,10.159,10.203,9.917,10.168,122236,0
2012-01-17,10.15,10.209,10.034,10.167,97108,0
2012-01-18,10.152,10.309,10.13,10.21,120042,0
2012-01-19,10.143,10.271,10.143,10.185,73368,0
2012-01-20,10.203,10.227,10.084,10.134,33777,0
2012-01-23,10.13,10.228,9.968,10.076,49339,0
2012-01-24,10.076,10.185,10.027,10.152,27475,0
2012-01-25,10.136,10.21,10.045,10.152,59891,0
2012-01-26,10.168,10.168,9.976,10.136,57005,0
2012-01-27,10.129,10.167,10.051,10.092,44481,0
2012-01-30,10.018,10.076,9.968,10.045,62606,0
2012-01-31,10.064,10.208,10.008,10.134,47711,0
2012-02-01,10.136,10.336,10.053,10.28,84128,0
2012-02-02,10.261,10.328,10.084,10.253,119998,0
2012-02-03,10.37,10.589,10.286,10.564,56455,0
2012-02-06,10.58,10.639,10.243,10.412,157533,0
2012-02-07,10.361,10.715,10.328,10.63,36860,0
2012-02-08,10.613,10.682,10.461,10.512,26395,0
2012-02-09,10.489,10.564,10.412,10.412,21875,0
2012-02-10,10.387,10.429,10.378,10.412,55951,0
2012-02-13,10.429,10.461,10.361,10.429,38246,0
2012-02-14,10.437,10.437,10.185,10.344,20976,0
2012-02-15,10.279,10.328,10.203,10.227,32625,0
2012-02-16,10.193,10.403,10.193,10.395,16869,0
2012-02-17,10.336,10.445,10.286,10.37,20224,0
2012-02-21,10.344,10.37,10.051,10.301,25061,0
2012-02-22,10.328,10.328,10.227,10.294,17804,0
2012-02-23,10.286,10.489,10.286,10.47,57628,0
2012-02-24,10.497,10.497,10.353,10.378,23489,0
2012-02-27,10.286,10.489,10.279,10.412,25277,0
2012-02-28,10.437,10.497,10.286,10.344,20675,0
2012-02-29,10.362,10.378,10.261,10.302,89929,0
2012-03-01,10.336,10.387,10.294,10.294,57964,0
2012-03-02,10.301,10.378,10.286,10.286,54164,0
2012-03-05,10.227,10.309,10.209,10.27,46342,0
2012-03-06,10.217,10.217,10.051,10.058,128249,0
2012-03-07,10.074,10.203,10.064,10.203,21146,0
2012-03-08,10.319,10.336,10.092,10.294,33320,0
2012-03-09,10.261,10.378,10.253,10.301,34913,0
2012-03-12,10.227,10.294,10.129,10.236,29059,0
2012-03-13,10.309,10.421,10.261,10.421,21809,0
2012-03-14,10.395,10.395,10.193,10.294,23978,0
2012-03-15,10.328,10.328,10.185,10.294,20817,0
2012-03-16,10.286,10.319,10.236,10.27,46676,0
2012-03-19,10.236,10.596,10.209,10.336,49699,0
2012-03-20,10.243,10.421,10.209,10.236,27919,0
2012-03-21,10.253,10.336,10.227,10.236,21932,0
2012-03-22,10.167,10.193,10.129,10.15,29630,0
2012-03-23,10.159,10.203,10.044,10.159,50162,0
2012-03-26,10.058,10.253,10.016,10.11,61990,0
2012-03-27,10.102,10.175,10.009,10.051,20886,0
2012-03-28,10.084,10.167,10.064,10.134,47643,0
2012-03-29,10.051,10.167,10.051,10.134,30307,0
2012-03-30,10.203,10.596,10.064,10.064,71200,0
2012-04-02,10.084,10.209,10.058,10.129,94925,0
2012-04-03,10.129,10.203,9.899,10.025,81086,0
2012-04-04,9.941,9.973,9.88,9.949,61697,0
2012-04-05,9.915,9.949,9.872,9.915,113907,0
2012-04-09,9.874,9.874,9.765,9.79,126716,0
2012-04-10,9.808,9.808,9.3687,9.664,131349,0
2012-04-11,9.756,10.119,9.716,9.899,88148,0
2012-04-12,9.681,10.421,9.4787,10.209,247779,0
2012-04-13,10.203,10.236,10.084,10.084,36247,0
2012-04-16,10.025,10.142,9.983,10.034,26745,0
2012-04-17,10.118,10.208,10.073,10.118,27450,0
2012-04-18,10.058,10.193,10.058,10.159,28015,0
2012-04-19,10.175,10.328,10.074,10.129,49999,0
2012-04-20,10.27,10.387,10.175,10.301,56889,0
2012-04-23,10.159,10.319,10.11,10.217,48536,0
2012-04-24,10.203,10.336,10.185,10.309,37225,0
2012-04-25,10.336,10.412,10.286,10.309,33460,0
2012-04-26,10.279,10.37,10.279,10.319,13393,0
2012-04-27,10.302,10.421,10.253,10.413,22379,0
2012-04-30,10.37,10.596,10.286,10.596,37132,0
2012-05-01,10.573,10.64,10.438,10.505,56677,0
2012-05-02,10.421,10.554,10.412,10.545,35894,0
2012-05-03,10.513,10.539,10.302,10.404,29053,0
2012-05-04,10.378,10.378,10.243,10.253,28166,0
2012-05-07,10.27,10.378,10.227,10.319,37316,0
2012-05-08,10.243,10.49,10.166,10.462,38766,0
2012-05-09,10.378,10.462,10.286,10.328,27077,0
2012-05-10,10.353,10.43,10.236,10.286,25759,0
2012-05-11,10.261,10.336,10.227,10.261,31725,0
2012-05-14,10.175,10.371,10.11,10.286,21709,0
2012-05-15,10.261,10.388,10.166,10.175,26473,0
2012-05-16,10.184,10.396,10.184,10.319,39004,0
2012-05-17,10.302,10.388,10.236,10.253,43669,0
2012-05-18,10.217,10.302,10.024,10.064,41411,0
2012-05-21,10.083,10.309,10.015,10.134,31025,0
2012-05-22,10.134,10.134,9.966,10.015,44116,0
2012-05-23,9.966,10.236,9.77,10.158,525249,0
2012-05-24,10.15,10.175,9.915,10.05,16806,0
2012-05-25,10.015,10.227,9.89,9.915,28641,0
2012-05-29,9.854,10.073,9.762,10.058,21286,0
2012-05-30,10.024,10.024,9.864,9.89,18320,0
2012-05-31,9.931,9.931,9.635,9.744,44340,0
2012-06-01,9.713,9.949,9.688,9.728,43740,0
2012-06-04,9.806,9.991,9.806,9.915,36030,0
2012-06-05,9.905,10.015,9.854,9.898,48213,0
2012-06-06,9.915,10.184,9.915,10.083,22739,0
2012-06-07,10.083,10.083,9.847,9.864,38693,0
2012-06-08,9.83,10.058,9.806,9.854,33888,0
2012-06-11,9.957,9.998,9.705,9.721,40741,0
2012-06-12,9.788,9.915,9.77,9.821,33546,0
2012-06-13,9.821,9.966,9.779,9.931,57865,0
2012-06-14,9.89,10.024,9.754,9.991,218312,0
2012-06-15,9.949,10.091,9.941,9.966,80805,0
2012-06-18,9.941,10.058,9.83,9.838,34770,0
2012-06-19,9.89,10.203,9.89,10.073,50803,0
2012-06-20,10.043,10.158,9.966,9.966,23833,0
2012-06-21,9.89,10.101,9.806,9.838,31405,0
2012-06-22,9.88,10.158,9.847,10.15,134691,0
2012-06-25,10.064,10.15,10.064,10.101,23646,0
2012-06-26,9.941,10.193,9.941,10.166,28383,0
2012-06-27,10.15,10.243,10.134,10.208,37517,0
2012-06-28,10.134,10.353,10.134,10.309,27279,0
2012-06-29,10.48,10.48,10.358,10.404,28224,0
2012-07-02,10.378,10.59,10.345,10.59,48266,0
2012-07-03,10.615,10.615,10.353,10.505,23904,0
2012-07-05,10.438,10.498,10.345,10.453,27306,0
2012-07-06,10.353,10.378,10.302,10.345,15703,0
2012-07-09,10.345,10.378,10.236,10.353,12921,0
2012-07-10,10.421,10.421,10.302,10.328,12687,0
2012-07-11,10.371,10.421,10.236,10.404,23490,0
2012-07-12,10.378,10.498,10.253,10.388,29603,0
2012-07-13,10.378,10.49,10.378,10.462,22289,0
2012-07-16,10.404,10.573,10.404,10.522,30459,0
2012-07-17,10.565,10.615,10.498,10.556,41707,0
2012-07-18,10.546,10.606,10.462,10.539,35030,0
2012-07-19,10.606,10.819,10.445,10.725,101943,0
2012-07-20,10.682,10.682,10.471,10.546,23800,0
2012-07-23,10.404,10.546,10.294,10.302,28443,0
2012-07-24,10.345,10.59,10.184,10.203,27934,0
2012-07-25,10.279,10.378,10.27,10.302,19395,0
2012-07-26,10.396,10.404,10.175,10.309,15866,0
2012-07-27,10.371,10.531,9.982,10.445,27885,0
2012-07-30,10.404,10.421,10.328,10.336,13675,0
2012-07-31,10.328,10.413,10.328,10.336,37084,0
2012-08-01,10.353,10.539,10.279,10.336,66918,0
2012-08-02,10.396,10.49,10.319,10.353,38271,0
2012-08-03,10.404,10.657,10.336,10.539,42376,0
2012-08-06,10.522,10.573,10.345,10.539,26552,0
2012-08-07,10.565,10.565,10.404,10.438,53261,0
2012-08-08,10.336,10.485,10.336,10.48,20428,0
2012-08-09,10.48,10.546,10.372,10.413,31873,0
2012-08-10,10.438,10.462,10.324,10.404,27471,0
2012-08-13,10.438,10.438,10.118,10.388,17184,0
2012-08-14,10.371,10.505,10.371,10.462,33052,0
2012-08-15,10.462,10.553,10.462,10.539,19895,0
2012-08-16,10.546,10.631,10.462,10.622,17745,0
2012-08-17,10.597,10.631,10.353,10.546,43058,0
2012-08-20,10.498,10.556,10.396,10.505,7363,0
2012-08-21,10.505,10.505,10.371,10.462,22314,0
2012-08-22,10.505,10.505,10.309,10.328,18189,0
2012-08-23,10.336,10.336,10.243,10.243,7700,0
2012-08-24,10.217,10.217,10.049,10.118,12168,0
2012-08-27,10.193,10.253,10.184,10.253,12102,0
2012-08-28,10.236,10.345,10.09,10.09,25544,0
2012-08-29,10.09,10.28,10.077,10.227,25317,0
2012-08-30,10.063,10.261,10.063,10.174,19748,0
2012-08-31,10.243,10.243,10.014,10.149,95393,0
2012-09-04,10.193,10.243,9.975,10.118,59594,0
2012-09-05,10.166,10.231,10.082,10.127,35704,0
2012-09-06,10.174,10.379,10.09,10.345,43587,0
2012-09-07,10.405,10.584,10.208,10.422,44820,0
2012-09-10,10.454,10.454,10.217,10.28,20476,0
2012-09-11,10.309,10.447,10.309,10.379,25561,0
2012-09-12,10.345,10.422,10.203,10.236,24062,0
2012-09-13,10.253,10.463,10.243,10.454,26424,0
2012-09-14,10.454,10.506,10.379,10.506,32470,0
2012-09-17,10.447,10.481,10.363,10.447,27123,0
2012-09-18,10.499,10.599,10.345,10.379,22111,0
2012-09-19,10.43,10.499,10.294,10.294,28144,0
2012-09-20,10.184,10.363,10.184,10.243,20091,0
2012-09-21,10.345,10.345,10.158,10.174,69969,0
2012-09-24,10.127,10.193,10.127,10.174,28289,0
2012-09-25,10.174,10.261,10.1,10.118,40446,0
2012-09-26,10.118,10.337,10.118,10.319,57091,0
2012-09-27,10.337,10.337,10.134,10.158,53532,0
2012-09-28,10.109,10.208,9.997,10.063,55817,0
2012-10-01,10.134,10.337,10.033,10.134,59048,0
2012-10-02,10.217,10.302,10.142,10.174,31376,0
2012-10-03,10.134,10.174,10.063,10.09,28487,0
2012-10-04,10.041,10.193,10.041,10.174,26256,0
2012-10-05,10.174,10.31,10.109,10.109,24674,0
2012-10-08,10.082,10.261,9.948,9.965,26017,0
2012-10-09,9.882,10.09,9.882,9.981,47295,0
2012-10-10,10.049,10.184,9.93,10.134,144123,0
2012-10-11,10.057,10.149,9.845,9.989,72345,0
2012-10-12,10.041,10.041,9.87,9.92,26049,0
2012-10-15,9.965,10.043,9.965,10.033,25763,0
2012-10-16,10.057,10.217,9.997,10.142,42882,0
2012-10-17,9.751,10.193,9.751,10.174,44729,0
2012-10-18,10.174,10.217,9.837,9.837,36835,0
2012-10-19,9.82,10.014,9.82,9.853,33778,0
2012-10-22,9.87,10.014,9.87,9.93,24838,0
2012-10-23,9.888,9.989,9.786,9.803,24286,0
2012-10-24,9.862,9.92,9.776,9.878,28807,0
2012-10-25,9.948,9.948,9.87,9.913,25752,0
2012-10-26,9.939,10.014,9.803,9.828,20395,0
2012-10-31,9.828,9.955,9.828,9.878,18846,0
2012-11-01,9.862,9.965,9.862,9.897,38984,0
2012-11-02,9.897,9.939,9.794,9.794,32208,0
2012-11-05,9.751,9.897,9.608,9.813,32688,0
2012-11-06,9.853,9.897,9.711,9.776,18300,0
2012-11-07,9.676,9.726,9.3374,9.4222,55640,0
2012-11-08,9.3286,9.995,9.3286,9.769,40589,0
2012-11-09,9.762,9.769,9.601,9.642,12339,0
2012-11-12,9.642,9.642,9.506,9.515,12476,0
2012-11-13,9.506,9.548,9.4639,9.4986,9817,0
2012-11-14,9.4639,9.4986,9.3374,9.3374,27052,0
2012-11-15,9.3423,9.4629,9.1407,9.2166,33428,0
2012-11-16,9.1321,9.2496,9.0446,9.1648,28500,0
2012-11-19,9.1648,9.2922,9.0893,9.2922,37077,0
2012-11-20,9.1321,9.2583,9.1321,9.2166,15772,0
2012-11-21,9.3609,9.3609,9.1227,9.1648,11827,0
2012-11-23,9.207,9.3198,9.1907,9.2922,21571,0
2012-11-26,9.2496,9.3019,9.2166,9.2359,15934,0
2012-11-27,9.3286,9.3286,9.2262,9.2262,31009,0
2012-11-28,9.2768,9.2835,9.2359,9.2496,10971,0
2012-11-29,9.2428,9.3198,9.1984,9.2922,37314,0
2012-11-30,9.3286,9.3707,9.2496,9.3374,27107,0
2012-12-03,9.3775,9.523,9.2922,9.4807,86901,0
2012-12-04,9.3775,9.736,9.3775,9.591,29596,0
2012-12-05,9.523,9.601,9.523,9.591,20907,0
2012-12-06,9.558,9.567,9.4986,9.54,4714,0
2012-12-07,9.582,9.591,9.3953,9.4371,11349,0
2012-12-10,9.4222,9.4639,9.4051,9.454,8719,0
2012-12-11,9.523,9.591,9.4807,9.582,22871,0
2012-12-12,9.4807,9.651,9.4807,9.574,23798,0
2012-12-13,9.609,9.651,9.4896,9.548,18013,0
2012-12-14,9.506,9.66,9.444,9.601,27603,0
2012-12-17,9.3953,9.591,9.3953,9.582,44676,0
2012-12-18,9.609,9.651,9.532,9.642,28034,0
2012-12-19,9.651,9.72,9.609,9.677,22629,0
2012-12-20,9.686,9.686,9.609,9.66,22051,0
2012-12-21,9.668,9.704,9.532,9.668,96738,0
2012-12-24,9.642,9.642,9.515,9.601,3080,0
2012-12-26,9.805,9.805,9.4718,9.574,20968,0
2012-12-27,9.558,9.626,9.444,9.506,23059,0
2012-12-28,9.4718,9.558,9.444,9.54,16651,0
2012-12-31,9.515,9.668,9.4986,9.651,20987,0
2013-01-02,9.72,10.402,9.651,10.232,99452,0
2013-01-03,10.162,10.275,10.095,10.239,19580,0
2013-01-04,10.232,10.359,10.222,10.291,29871,0
2013-01-07,10.232,10.367,10.162,10.222,25988,0
2013-01-08,10.213,10.283,10.162,10.198,15402,0
2013-01-09,10.248,10.565,10.122,10.222,22871,0
2013-01-10,9.872,10.435,9.642,10.283,41718,0
2013-01-11,10.222,10.315,10.076,10.248,42259,0
2013-01-14,10.206,10.257,9.992,10.067,34710,0
2013-01-15,10.045,10.275,10.027,10.239,51198,0
2013-01-16,10.239,10.248,10.053,10.17,17650,0
2013-01-17,10.222,10.248,10.145,10.248,10562,0
2013-01-18,10.213,10.248,10.145,10.232,124230,0
2013-01-22,10.232,10.248,10.198,10.248,51930,0
2013-01-23,10.275,10.305,10.198,10.232,123706,0
2013-01-24,10.188,10.239,9.974,10.239,54340,0
2013-01-25,10.267,10.291,10.164,10.291,64961,0
2013-01-28,10.222,10.376,10.222,10.359,27545,0
2013-01-29,10.325,10.64,10.31,10.605,17274,0
2013-01-30,10.565,10.565,10.455,10.478,5851,0
2013-01-31,10.478,10.488,10.325,10.333,25301,0
2013-02-01,10.429,10.512,10.325,10.478,70074,0
2013-02-04,10.342,10.504,10.315,10.351,35810,0
2013-02-05,10.419,10.488,10.367,10.394,7865,0
2013-02-06,10.385,10.429,10.31,10.394,12313,0
2013-02-07,10.385,10.513,10.298,10.451,22527,0
2013-02-08,10.451,10.513,10.41,10.479,7335,0
2013-02-11,10.479,10.505,10.429,10.451,5045,0
2013-02-12,10.488,10.488,10.429,10.46,4633,0
2013-02-13,10.479,10.539,10.451,10.513,7694,0
2013-02-14,10.522,10.522,10.362,10.419,6483,0
2013-02-15,10.479,10.479,10.367,10.436,17406,0
2013-02-19,10.46,10.53,10.435,10.53,17456,0
2013-02-20,10.539,10.539,10.451,10.497,40128,0
2013-02-21,10.443,10.497,10.367,10.419,19671,0
2013-02-22,10.479,10.479,10.29,10.436,48797,0
2013-02-25,10.451,10.451,10.231,10.256,29511,0
2013-02-26,10.29,10.304,10.16,10.29,17226,0
2013-02-27,10.29,10.315,10.084,10.266,16951,0
2013-02-28,10.238,10.247,10.169,10.247,16927,0
2013-03-01,10.153,10.266,10.074,10.187,43959,0
2013-03-04,10.12,10.205,10.12,10.187,20017,0
2013-03-05,10.205,10.221,10.136,10.197,25157,0
2013-03-06,10.187,10.256,10.164,10.231,9962,0
2013-03-07,10.205,10.419,10.205,10.333,18727,0
2013-03-08,10.429,10.443,10.315,10.41,9744,0
2013-03-11,10.385,10.394,10.252,10.282,15903,0
2013-03-12,10.29,10.376,10.169,10.305,5925,0
2013-03-13,10.333,10.333,10.266,10.282,3033,0
2013-03-14,10.324,10.488,10.316,10.488,15207,0
2013-03-15,10.513,10.513,10.221,10.266,69528,0
2013-03-18,10.144,10.247,10.13,10.197,7356,0
2013-03-19,10.144,10.275,10.12,10.187,20280,0
2013-03-20,10.282,10.282,10.144,10.187,5397,0
2013-03-21,10.093,10.358,10.093,10.305,89349,0
2013-03-22,10.324,10.351,10.238,10.282,18349,0
2013-03-25,10.298,10.358,10.266,10.282,10715,0
2013-03-26,10.305,10.305,10.238,10.305,12017,0
2013-03-27,10.205,10.205,10.133,10.16,4576,0
2013-03-28,10.221,10.256,10.144,10.16,11095,0
2013-04-01,10.144,10.351,10.015,10.256,46197,0
2013-04-02,10.315,10.315,10.034,10.051,10034,0
2013-04-03,10.07,10.247,10.07,10.13,16062,0
2013-04-04,10.153,10.221,10.061,10.221,9934,0
2013-04-05,10.051,10.282,9.949,10.16,19323,0
2013-04-08,10.187,10.197,10.144,10.187,3909,0
2013-04-09,10.187,10.187,10.025,10.043,19374,0
2013-04-10,10.093,10.144,9.973,10.051,22922,0
2013-04-11,9.982,10.169,9.1427,10.074,117662,0
2013-04-12,9.94,9.982,9.837,9.956,17143,0
2013-04-15,10.008,10.065,9.749,9.749,43690,0
2013-04-16,9.94,10.034,9.837,10.015,28093,0
2013-04-17,9.998,9.998,9.614,9.853,28692,0
2013-04-18,9.897,10.074,9.837,10.025,106667,0
2013-04-19,10.015,10.015,9.793,9.949,13150,0
2013-04-22,9.803,9.92,9.733,9.897,9259,0
2013-04-23,9.92,10.025,9.869,10.015,31721,0
2013-04-24,10.058,10.093,10.015,10.025,8732,0
2013-04-25,10.025,10.025,9.913,9.991,5291,0
2013-04-26,9.991,9.991,9.785,9.844,19927,0
2013-04-29,9.888,10.065,9.878,10.008,32506,0
2013-04-30,9.965,10.093,9.965,10.051,56572,0
2013-05-01,9.982,10.025,9.543,9.543,73810,0
2013-05-02,9.614,9.888,9.579,9.785,12253,0
2013-05-03,9.897,10.008,9.844,9.982,7506,0
2013-05-06,9.94,10.043,9.94,10.015,8171,0
2013-05-07,10.058,10.058,9.973,10.03,15713,0
2013-05-08,10.065,10.137,10.034,10.103,26215,0
2013-05-09,10.093,10.111,10.025,10.051,31270,0
2013-05-10,10.075,10.093,10.015,10.093,14715,0
2013-05-13,10.075,10.153,10.051,10.093,14847,0
2013-05-14,10.043,10.075,9.99,10.075,10283,0
2013-05-15,10.015,10.085,10.008,10.075,13744,0
2013-05-16,10.025,10.137,10.025,10.058,39391,0
2013-05-17,10.103,10.153,10.058,10.093,40401,0
2013-05-20,10.051,10.111,9.965,10.075,15018,0
2013-05-21,10.051,10.085,10.008,10.008,6753,0
2013-05-22,9.99,10.103,9.99,10.025,14461,0
2013-05-23,9.99,10.153,9.99,10.111,48551,0
2013-05-24,10.093,10.184,10.075,10.161,27473,0
2013-05-28,10.24,10.283,10.144,10.249,32227,0
2013-05-29,10.161,10.267,10.103,10.188,68033,0
2013-05-30,10.161,10.491,10.161,10.454,93713,0
2013-05-31,10.372,10.425,10.294,10.301,77759,0
2013-06-03,10.36,10.499,10.343,10.43,130168,0
2013-06-04,10.421,10.463,10.292,10.387,33788,0
2013-06-05,10.369,10.43,10.161,10.334,34622,0
2013-06-06,10.369,10.421,10.276,10.352,15848,0
2013-06-07,10.43,10.43,10.316,10.352,6663,0
2013-06-10,10.292,10.387,10.292,10.326,10407,0
2013-06-11,10.249,10.377,10.188,10.299,72648,0
2013-06-12,10.292,10.334,10.257,10.276,18136,0
2013-06-13,10.232,10.352,10.206,10.316,29011,0
2013-06-14,10.316,10.343,10.051,10.065,27816,0
2013-06-17,10.17,10.232,10.043,10.161,13075,0
2013-06-18,10.206,10.352,10.137,10.316,41410,0
2013-06-19,10.206,10.292,10.093,10.103,33093,0
2013-06-20,9.981,10.103,9.92,9.981,84180,0
2013-06-21,9.981,10.034,9.826,9.896,74304,0
2013-06-24,9.843,10.045,9.753,10.015,36226,0
2013-06-25,10.065,10.107,9.948,10.085,45467,0
2013-06-26,10.131,10.249,9.998,10.17,49574,0
2013-06-27,10.249,10.25,10.093,10.161,48287,0
2013-06-28,10.172,10.262,10.106,10.165,188803,0
2013-07-01,10.131,10.213,10.075,10.131,85576,0
2013-07-02,10.093,10.369,10.093,10.249,101863,0
2013-07-03,10.283,10.395,10.283,10.395,8106,0
2013-07-05,10.334,10.395,10.316,10.395,18715,0
2013-07-08,10.387,10.412,10.352,10.377,19160,0
2013-07-09,10.395,10.395,10.267,10.316,12151,0
2013-07-10,10.316,10.369,10.316,10.343,13092,0
2013-07-11,10.472,10.472,10.343,10.395,14283,0
2013-07-12,10.387,10.43,10.343,10.43,13891,0
2013-07-15,10.454,10.549,10.395,10.43,25144,0
2013-07-16,10.404,10.438,10.36,10.387,42053,0
2013-07-17,10.421,10.438,10.327,10.369,11769,0
2013-07-18,10.369,10.43,10.316,10.352,37062,0
2013-07-19,10.352,10.421,10.326,10.377,16508,0
2013-07-22,10.326,10.369,10.276,10.334,13633,0
2013-07-23,10.326,10.352,10.292,10.326,42935,0
2013-07-24,10.377,10.377,10.257,10.299,21542,0
2013-07-25,10.276,10.334,10.194,10.257,35192,0
2013-07-26,10.179,10.334,10.17,10.276,18679,0
2013-07-29,10.111,10.222,10.075,10.121,24517,0
2013-07-30,10.17,10.17,9.819,9.819,18032,0
2013-07-31,9.869,9.873,9.662,9.68,18827,0
2013-08-01,9.698,9.843,9.689,9.802,37136,0
2013-08-02,9.748,9.819,9.716,9.748,28146,0
2013-08-05,9.748,9.861,9.748,9.861,25671,0
2013-08-06,9.869,9.92,9.811,9.853,12734,0
2013-08-07,9.896,10.113,9.853,10.044,13744,0
2013-08-08,10.113,10.163,9.957,9.973,14182,0
2013-08-09,9.957,10.095,9.878,9.878,10974,0
2013-08-12,9.903,10.026,9.843,9.887,13197,0
2013-08-13,9.896,9.896,9.802,9.81,16811,0
2013-08-14,9.773,9.93,9.773,9.826,19692,0
2013-08-15,9.766,9.869,9.707,9.73,37264,0
2013-08-16,9.698,9.94,9.698,9.792,89771,0
2013-08-19,9.826,9.887,9.739,9.747,18228,0
2013-08-20,9.739,9.908,9.73,9.757,21176,0
2013-08-21,9.739,9.821,9.592,9.611,18991,0
2013-08-22,9.689,9.903,9.679,9.783,12698,0
2013-08-23,9.757,9.757,9.602,9.643,47654,0
2013-08-26,9.643,9.698,9.549,9.592,12022,0
2013-08-27,9.532,9.689,9.523,9.592,68935,0
2013-08-28,9.549,9.739,9.515,9.661,12407,0
2013-08-29,9.635,9.81,9.635,9.773,20294,0
2013-08-30,9.811,9.853,9.548,9.575,20038,0
2013-09-03,9.635,9.739,9.523,9.67,33193,0
2013-09-04,9.619,9.81,9.619,9.766,16034,0
2013-09-05,9.739,9.853,9.723,9.81,10398,0
2013-09-06,9.853,9.92,9.619,9.635,21682,0
2013-09-09,9.716,9.802,9.698,9.773,21505,0
2013-09-10,9.619,9.802,9.619,9.802,14214,0
2013-09-11,9.802,9.913,9.802,9.869,17258,0
2013-09-12,9.836,9.836,9.747,9.783,9490,0
2013-09-13,9.81,9.843,9.766,9.802,8613,0
2013-09-16,9.887,9.949,9.739,9.773,17999,0
2013-09-17,9.843,9.887,9.792,9.826,12056,0
2013-09-18,9.783,9.999,9.783,9.913,17686,0
2013-09-19,9.903,9.913,9.836,9.853,6580,0
2013-09-20,9.861,9.991,9.81,9.843,41538,0
2013-09-23,9.853,9.957,9.853,9.896,20151,0
2013-09-24,9.92,9.965,9.887,9.887,24140,0
2013-09-25,9.878,9.92,9.766,9.766,10628,0
2013-09-26,9.747,9.853,9.723,9.826,10050,0
2013-09-27,9.773,9.869,9.766,9.766,6354,0
2013-09-30,9.774,10.001,9.707,9.898,31020,0
2013-10-01,9.869,9.949,9.766,9.903,53133,0
2013-10-02,9.81,9.81,9.619,9.653,13398,0
2013-10-03,9.619,9.819,9.575,9.661,45165,0
2013-10-04,9.635,9.757,9.628,9.628,10048,0
2013-10-07,9.549,9.913,9.549,9.653,18713,0
2013-10-08,9.73,9.739,9.628,9.643,16401,0
2013-10-09,9.643,9.792,9.575,9.592,27836,0
2013-10-10,9.739,9.913,9.679,9.766,23447,0
2013-10-11,9.723,10.016,9.723,9.878,20097,0
2013-10-14,9.869,9.999,9.869,9.903,26337,0
2013-10-15,9.903,10.052,9.903,9.92,16517,0
2013-10-16,9.949,10.066,9.869,9.913,16171,0
2013-10-17,9.896,10.052,9.896,9.973,16257,0
2013-10-18,10.086,10.131,9.982,10.095,35113,0
2013-10-21,10.181,10.224,9.843,9.861,47935,0
2013-10-22,9.843,10.123,9.843,10.016,39155,0
2013-10-23,10.009,10.044,9.903,9.94,16631,0
2013-10-24,9.896,9.94,9.861,9.92,12590,0
2013-10-25,9.965,10.009,9.792,9.982,16631,0
2013-10-28,10.044,10.086,10.016,10.052,17787,0
2013-10-29,10.044,10.044,9.689,9.716,64221,0
2013-10-30,9.689,9.739,9.611,9.611,25989,0
2013-10-31,9.698,10.098,9.679,10.028,248175,0
2013-11-01,9.94,10.016,9.747,9.792,54055,0
2013-11-04,9.783,9.783,9.619,9.73,20097,0
2013-11-05,9.802,9.802,9.611,9.653,12590,0
2013-11-06,9.689,9.802,9.611,9.731,124946,0
2013-11-07,9.748,9.827,9.602,9.698,34584,0
2013-11-08,9.679,9.992,9.679,9.915,22762,0
2013-11-11,9.87,9.958,9.757,9.844,52730,0
2013-11-12,9.974,9.974,9.837,9.837,10112,0
2013-11-13,9.802,9.922,9.792,9.87,14476,0
2013-11-14,9.898,9.898,9.774,9.784,1722,0
2013-11-15,9.767,9.949,9.767,9.922,23401,0
2013-11-18,9.922,9.922,9.74,9.792,13212,0
2013-11-19,9.792,9.87,9.748,9.862,67321,0
2013-11-20,9.87,9.87,9.731,9.784,40094,0
2013-11-21,9.792,9.853,9.767,9.853,22600,0
2013-11-22,9.716,9.898,9.707,9.879,21023,0
2013-11-25,9.898,9.898,9.716,9.784,12361,0
2013-11-26,9.748,9.82,9.748,9.774,17463,0
2013-11-27,9.748,9.879,9.716,9.792,18209,0
2013-11-29,9.844,9.844,9.74,9.774,11974,0
2013-12-02,9.774,9.784,9.558,9.592,23196,0
2013-12-03,9.602,9.619,9.505,9.531,16659,0
2013-12-04,9.522,9.774,9.452,9.74,132348,0
2013-12-05,9.698,9.731,9.619,9.698,13326,0
2013-12-06,9.748,9.767,9.679,9.74,11400,0
2013-12-09,9.74,9.74,9.548,9.592,10568,0
2013-12-10,9.611,9.611,9.4272,9.4421,17157,0
2013-12-11,9.4966,9.698,9.4787,9.575,64453,0
2013-12-12,9.54,9.575,9.452,9.505,20450,0
2013-12-13,9.548,9.67,9.548,9.575,34925,0
2013-12-16,9.627,9.627,9.452,9.575,21484,0
2013-12-17,9.592,9.661,9.567,9.619,21828,0
2013-12-18,9.592,9.82,9.583,9.774,18612,0
2013-12-19,9.724,9.735,9.592,9.602,19749,0
2013-12-20,9.643,9.757,9.4877,9.4966,93285,0
2013-12-23,9.548,9.792,9.505,9.784,14810,0
2013-12-24,9.757,9.792,9.724,9.784,9245,0
2013-12-26,9.784,9.784,9.627,9.757,11716,0
2013-12-27,9.792,9.879,9.748,9.87,21023,0
2013-12-30,9.844,9.879,9.67,9.837,30674,0
2013-12-31,9.82,9.942,9.82,9.889,66748,0
2014-01-02,9.879,9.992,9.879,9.967,61967,0
2014-01-03,9.958,10.046,9.949,10.028,16223,0
2014-01-06,10.028,10.054,9.922,9.992,28386,0
2014-01-07,9.984,10.079,9.958,10.061,57152,0
2014-01-08,9.992,10.288,9.992,10.282,50423,0
2014-01-09,10.682,10.682,10.297,10.332,18799,0
2014-01-10,10.358,10.358,10.313,10.313,11771,0
2014-01-13,10.358,10.609,10.358,10.444,42620,0
2014-01-14,10.444,10.49,10.412,10.49,25959,0
2014-01-15,10.452,10.49,10.367,10.376,17232,0
2014-01-16,10.394,10.533,10.394,10.533,38945,0
2014-01-17,10.533,10.618,10.429,10.49,15165,0
2014-01-21,10.568,10.576,10.444,10.549,7451,0
2014-01-22,10.524,10.576,10.48,10.49,16659,0
2014-01-23,10.48,10.533,10.452,10.506,10339,0
2014-01-24,10.452,10.461,10.444,10.444,17809,0
2014-01-27,10.452,10.499,10.411,10.461,10684,0
2014-01-28,10.49,10.49,10.444,10.444,22746,0
2014-01-29,10.376,10.444,10.011,10.115,26824,0
2014-01-30,10.174,10.297,10.141,10.203,17348,0
2014-01-31,10.089,10.272,9.87,10.037,57326,0
2014-02-03,10.069,10.069,9.757,9.853,42992,0
2014-02-04,9.811,9.879,9.611,9.707,30692,0
2014-02-05,9.724,9.724,9.618,9.627,20298,0
2014-02-06,9.716,9.812,9.707,9.74,25740,0
2014-02-07,9.716,9.803,9.643,9.767,17847,0
2014-02-10,9.731,9.88,9.661,9.871,23504,0
2014-02-11,9.89,10.04,9.837,9.968,16757,0
2014-02-12,9.968,10.011,9.757,9.774,9672,0
2014-02-13,9.767,9.863,9.767,9.863,21573,0
2014-02-14,9.898,10.096,9.845,9.898,8000,0
2014-02-18,9.96,10.003,9.95,9.985,6607,0
2014-02-19,10.011,10.118,9.653,9.689,18555,0
2014-02-20,9.898,9.898,9.679,9.767,10363,0
2014-02-21,9.82,9.837,9.591,9.627,28753,0
2014-02-24,9.837,9.837,9.591,9.618,25675,0
2014-02-25,9.653,9.767,9.634,9.643,20428,0
2014-02-26,9.689,9.724,9.601,9.627,15409,0
2014-02-27,9.627,9.643,9.557,9.627,13610,0
2014-02-28,9.557,9.803,9.557,9.618,23989,0
2014-03-03,9.707,9.707,9.521,9.582,27373,0
2014-03-04,9.634,9.793,9.627,9.748,47794,0
2014-03-05,9.707,9.845,9.67,9.82,9504,0
2014-03-06,9.871,9.871,9.707,9.803,14444,0
2014-03-07,9.698,9.871,9.679,9.793,8494,0
2014-03-10,9.767,9.853,9.627,9.757,15854,0
2014-03-11,9.747,9.747,9.505,9.521,38764,0
2014-03-12,9.574,9.615,9.4956,9.566,22482,0
2014-03-13,9.505,9.601,9.3384,9.3903,28914,0
2014-03-14,9.3639,9.531,9.2496,9.2932,30441,0
2014-03-17,9.2932,9.4411,9.2932,9.3815,49666,0
2014-03-18,9.4183,9.4777,9.3727,9.4599,20129,0
2014-03-19,9.3727,9.547,9.2932,9.3216,9806,0
2014-03-20,9.3452,9.4599,9.2428,9.3541,22255,0
2014-03-21,9.4688,9.4688,9.2496,9.3305,85842,0
2014-03-24,9.45,9.976,9.3913,9.67,47781,0
2014-03-25,9.539,9.812,9.539,9.731,20838,0
2014-03-26,9.82,9.82,9.531,9.574,33822,0
2014-03-27,9.731,9.731,9.4183,9.4272,16357,0
2014-03-28,9.4183,9.531,9.3903,9.45,16077,0
2014-03-31,9.4411,9.4777,9.1974,9.4183,104828,0
2014-04-01,9.2932,9.531,9.2932,9.4867,44419,0
2014-04-02,9.3991,9.557,9.3991,9.521,28079,0
2014-04-03,9.45,9.591,9.3727,9.4777,28046,0
2014-04-04,9.513,9.521,8.9697,9.1629,56765,0
2014-04-07,9.1542,9.2583,8.9697,9.1369,39874,0
2014-04-08,9.1887,9.601,9.1542,9.2428,26485,0
2014-04-09,9.206,9.531,9.0751,9.3639,48777,0
2014-04-10,9.2768,9.3216,9.0847,9.0847,54552,0
2014-04-11,8.9961,9.4599,8.822,8.8562,50764,0
2014-04-14,8.9623,9.1629,8.8841,9.032,53190,0
2014-04-15,9.057,9.0847,8.7595,8.9362,35299,0
2014-04-16,9.0234,9.0751,8.7513,8.8469,33432,0
2014-04-17,8.8841,9.557,8.8841,9.268,104024,0
2014-04-21,9.268,9.3452,9.0847,9.1801,26411,0
2014-04-22,9.1715,9.206,9.1369,9.1715,29006,0
2014-04-23,9.0932,9.1629,8.9362,9.0405,31744,0
2014-04-24,9.1445,9.1801,8.9697,9.032,22612,0
2014-04-25,9.014,9.056,8.8562,8.8896,36820,0
2014-04-28,8.9083,8.9083,8.7513,8.7777,32581,0
2014-04-29,8.8469,8.9269,8.7953,8.8128,20677,0
2014-04-30,8.8655,8.9083,8.7595,8.7685,58294,0
2014-05-01,8.7685,8.8896,8.7513,8.7685,46630,0
2014-05-02,8.822,8.8469,8.7429,8.787,35809,0
2014-05-05,8.7685,8.8394,8.7513,8.7595,20300,0
2014-05-06,8.7513,8.8748,8.7513,8.7685,42576,0
2014-05-07,8.822,8.9092,8.7165,8.8664,46363,0
2014-05-08,8.8664,8.9279,8.8394,8.8851,33958,0
2014-05-09,8.8312,9.0159,8.8312,8.9279,18221,0
2014-05-12,8.9981,9.666,8.9981,9.587,150300,0
2014-05-13,9.552,9.764,9.4031,9.4129,38441,0
2014-05-14,9.4371,9.509,9.1561,9.1561,37932,0
2014-05-15,9.0589,9.1397,9.0589,9.077,33504,0
2014-05-16,8.9707,9.1122,8.9538,9.1122,27356,0
2014-05-19,9.1474,9.2282,9.0951,9.1561,14381,0
2014-05-20,9.2282,9.3059,8.8758,8.9791,50581,0
2014-05-21,9.0337,9.1027,8.857,8.8664,35452,0
2014-05-22,8.8905,9.0159,8.857,9.0075,44351,0
2014-05-23,9.0337,9.1046,8.857,9.0589,90141,0
2014-05-27,8.9538,9.1993,8.9538,9.1821,25224,0
2014-05-28,9.1397,9.1993,9.0428,9.1397,33103,0
2014-05-29,9.1917,9.2525,8.9885,9.0494,25196,0
2014-05-30,9.0866,9.0951,8.8998,8.9632,43990,0
2014-06-02,8.8905,8.9279,8.8664,8.8905,38194,0
2014-06-03,8.9707,9.0075,8.7165,8.7953,120385,0
2014-06-04,8.7347,8.8905,8.7256,8.8394,37101,0
2014-06-05,8.8905,8.9538,8.7429,8.8905,26359,0
2014-06-06,8.9455,8.9613,8.857,8.8905,18441,0
2014-06-09,8.9185,9.0159,8.8394,8.9371,25444,0
2014-06-10,8.9538,8.9981,8.9092,8.9092,13858,0
2014-06-11,9.0075,9.0075,8.857,8.8998,22641,0
2014-06-12,8.8312,8.9371,8.8128,8.857,37010,0
2014-06-13,8.8998,8.9885,8.8036,8.822,39507,0
2014-06-16,8.8036,8.8758,8.7953,8.8036,31807,0
2014-06-17,8.7595,8.9092,8.7595,8.8036,25305,0
2014-06-18,8.8394,8.9371,8.7824,8.8128,37668,0
2014-06-19,8.8758,8.9538,8.7953,8.8394,38714,0
2014-06-20,8.8905,8.8998,8.7777,8.787,88393,0
2014-06-23,8.7777,8.8128,8.7165,8.7429,63463,0
2014-06-24,8.9455,9.2786,8.7685,8.8758,295194,0
2014-06-25,8.9371,9.0337,8.8128,8.8394,176365,0
2014-06-26,8.8664,8.9981,8.787,8.7953,77718,0
2014-06-27,8.787,9.0428,8.7165,8.7685,1944235,0
2014-06-30,8.7595,9.2883,8.7256,9.2186,178877,0
2014-07-01,9.3059,9.3678,9.1993,9.1993,94651,0
2014-07-02,9.209,9.2369,9.0951,9.1474,38277,0
2014-07-03,9.1561,9.516,9.0589,9.358,75580,0
2014-07-07,9.3757,9.3855,9.1993,9.2186,50772,0
2014-07-08,9.1561,9.1561,8.9981,9.0428,69903,0
2014-07-09,8.9185,9.1561,8.9092,9.0675,40925,0
2014-07-10,8.9885,9.2282,8.9371,9.1027,49357,0
2014-07-11,9.1217,9.1821,9.0253,9.0951,40217,0
2014-07-14,9.1561,9.1561,9.077,9.1397,33198,0
2014-07-15,9.0951,9.1561,9.0494,9.0675,27683,0
2014-07-16,9.0675,9.2446,9.0589,9.077,19852,0
2014-07-17,9.0675,9.1648,8.9791,9.077,30921,0
2014-07-18,8.9538,9.157,8.9538,9.0866,36564,0
2014-07-21,9.077,9.1474,9.0253,9.1474,13976,0
2014-07-22,9.0866,9.1561,9.0159,9.1122,31861,0
2014-07-23,9.0866,9.0866,8.8128,8.822,66739,0
2014-07-24,8.7953,9.1397,8.7953,9.0866,83144,0
2014-07-25,8.9981,9.3491,8.9632,9.2883,66016,0
2014-07-28,9.2525,9.4302,9.1859,9.2709,57682,0
2014-07-29,9.3256,9.3256,8.9185,8.9538,77294,0
2014-07-30,8.9885,9.1397,8.887,8.9791,56295,0
2014-07-31,8.9092,9.0337,8.7777,8.7777,60747,0
2014-08-01,8.857,8.857,8.7429,8.8312,72817,0
2014-08-04,8.7777,8.857,8.7685,8.8312,64622,0
2014-08-05,8.7595,8.8312,8.7595,8.8128,93804,0
2014-08-06,8.8312,9.0789,8.8312,8.9546,16218,0
2014-08-07,8.9464,9.0169,8.857,8.8664,26046,0
2014-08-08,8.8758,9.1007,8.857,8.9989,32154,0
2014-08-11,8.9641,9.097,8.939,9.0263,14112,0
2014-08-12,8.9546,9.1141,8.8758,8.9287,25105,0
2014-08-13,8.8915,9.0263,8.8915,9.0263,14662,0
2014-08-14,9.0436,9.0789,8.8664,8.9989,22036,0
2014-08-15,9.0263,9.0694,8.8915,8.9717,19066,0
2014-08-18,8.9895,9.0436,8.9546,8.9641,13764,0
2014-08-19,8.8851,9.0169,8.8851,8.9195,27735,0
2014-08-20,8.8915,8.9895,8.857,8.938,12977,0
2014-08-21,8.9008,8.9717,8.857,8.8915,14422,0
2014-08-22,8.938,8.9641,8.8664,8.8915,14096,0
2014-08-25,8.9287,8.9895,8.857,8.8664,28386,0
2014-08-26,8.8758,8.9287,8.8758,8.8851,15660,0
2014-08-27,8.9195,8.9464,8.857,8.9287,16756,0
2014-08-28,8.938,8.938,8.857,8.8851,22991,0
2014-08-29,8.8886,9.0789,8.8886,9.0263,23421,0
2014-09-02,9.0608,9.1321,8.9546,8.9717,80557,0
2014-09-03,8.9641,8.9641,8.9287,8.9464,16010,0
2014-09-04,8.9101,8.9895,8.8758,8.938,14478,0
2014-09-05,8.938,8.938,8.8758,8.8915,17079,0
2014-09-08,8.857,8.9205,8.857,8.8758,22370,0
2014-09-09,8.8758,8.9101,8.8664,8.8758,39259,0
2014-09-10,8.857,8.938,8.857,8.8915,25420,0
2014-09-11,8.8758,8.9287,8.858,8.8758,24528,0
2014-09-12,8.857,8.9287,8.857,8.8758,25387,0
2014-09-15,8.8758,8.9287,8.8758,8.9008,24089,0
2014-09-16,8.9195,8.9195,8.8478,8.8851,72501,0
2014-09-17,8.857,8.9008,8.8312,8.8664,75280,0
2014-09-18,8.8478,8.8851,8.8394,8.8394,12858,0
2014-09-19,8.8312,8.9101,8.8128,8.9101,50655,0
2014-09-22,8.8128,8.9008,8.8128,8.8478,38240,0
2014-09-23,8.857,8.8915,8.8128,8.8128,268811,0
2014-09-24,8.8851,9.0347,8.8394,8.9717,38698,0
2014-09-25,8.9287,8.9287,8.8478,8.8664,16552,0
2014-09-26,8.8664,8.8915,8.857,8.8664,23111,0
2014-09-29,8.8664,8.938,8.8664,8.8664,24484,0
2014-09-30,8.8664,8.9464,8.8394,8.8478,20818,0
2014-10-01,8.8478,8.8758,8.7155,8.7595,68462,0
2014-10-02,8.7777,8.8394,8.7246,8.7685,47360,0
2014-10-03,8.8036,8.8617,8.7595,8.7953,42847,0
2014-10-06,8.9101,8.9101,8.7337,8.7595,54578,0
2014-10-07,8.7064,8.8128,8.5827,8.6891,46513,0
2014-10-08,8.7337,8.7438,8.5472,8.6983,49436,0
2014-10-09,8.6178,8.857,8.5827,8.6361,30072,0
2014-10-10,8.6361,8.7595,8.6006,8.6006,39960,0
2014-10-13,8.6709,8.6801,8.5917,8.627,25279,0
2014-10-14,8.6178,8.822,8.6006,8.822,57539,0
2014-10-15,8.7155,8.8478,8.7155,8.8036,32638,0
2014-10-16,8.6801,8.938,8.6801,8.8915,35396,0
2014-10-17,8.8478,8.9195,8.8478,8.8664,39666,0
2014-10-20,8.9195,8.9464,8.8478,8.9008,30619,0
2014-10-21,8.938,8.9464,8.857,8.938,32368,0
2014-10-22,8.9008,8.9008,8.8478,8.857,10143,0
2014-10-23,8.8915,8.9008,8.822,8.8478,36219,0
2014-10-24,8.8312,8.9008,8.8312,8.8758,7170,0
2014-10-27,8.8368,8.9008,8.8368,8.8758,13021,0
2014-10-28,8.8915,8.9464,8.8915,8.938,14417,0
2014-10-29,8.938,8.9464,8.8664,8.938,5475,0
2014-10-30,8.9287,8.9464,8.8394,8.9464,10180,0
2014-10-31,8.9546,8.9641,8.8155,8.8664,37065,0
2014-11-03,8.8664,8.938,8.857,8.938,24743,0
2014-11-04,8.8915,8.9801,8.857,8.8758,4565,0
2014-11-05,8.9101,8.9905,8.9008,8.9905,18776,0
2014-11-06,8.9464,8.9464,8.8312,8.8478,9237,0
2014-11-07,8.8312,8.9287,8.8312,8.8664,13787,0
2014-11-10,8.9008,8.9555,8.8478,8.8478,8534,0
2014-11-11,8.8394,8.9101,8.822,8.8312,17063,0
2014-11-12,8.8851,8.9195,8.8478,8.857,6006,0
2014-11-13,8.8851,8.938,8.8758,8.8758,7078,0
2014-11-14,8.8915,8.9464,8.8312,8.8312,15367,0
2014-11-17,8.8851,8.9905,8.8524,8.8758,4541,0
2014-11-18,8.9651,8.9905,8.8312,8.8312,2922,0
2014-11-19,8.8394,9.0703,8.7585,8.938,12105,0
2014-11-20,8.9999,9.0513,8.9555,9.0357,17566,0
2014-11-21,9.0178,9.0798,8.8478,8.9287,20000,0
2014-11-24,8.8394,8.9555,8.7585,8.857,19613,0
2014-11-25,8.857,8.9555,8.8394,8.857,22578,0
2014-11-26,8.9008,8.9999,8.9008,8.9999,21387,0
2014-11-28,8.9999,9.0178,8.9555,9.0178,1315,0
2014-12-01,8.9999,8.9999,8.9335,8.938,10048,0
2014-12-02,8.9195,8.9905,8.9195,8.9811,7903,0
2014-12-03,8.9651,9.0357,8.9651,8.9905,11598,0
2014-12-04,9.0178,9.0357,8.9811,8.9905,3684,0
2014-12-05,8.9782,9.0523,8.9659,9.0436,18673,0
2014-12-08,9.0436,9.0893,9.0178,9.0436,15282,0
2014-12-09,8.9555,9.0178,8.9195,8.9905,19383,0
2014-12-10,8.9999,9.0178,8.9512,8.9555,3382,0
2014-12-11,9.0178,9.0178,8.938,8.9651,6353,0
2014-12-12,8.9101,8.9811,8.8664,8.8664,6825,0
2014-12-15,8.8851,8.9726,8.8851,8.9008,13186,0
2014-12-16,8.938,8.9811,8.9148,8.9555,16879,0
2014-12-17,8.9999,9.0178,8.9101,8.9464,15316,0
2014-12-18,8.9008,8.9999,8.8312,8.9999,18160,0
2014-12-19,8.9555,8.9555,8.8478,8.9101,23870,0
2014-12-22,8.9101,8.9101,8.8851,8.9008,18470,0
2014-12-23,8.9101,8.938,8.822,8.8915,17991,0
2014-12-24,8.857,8.9811,8.857,8.9811,6679,0
2014-12-26,8.9101,9.0357,8.9008,8.9999,68810,0
2014-12-29,8.9651,8.9999,8.9101,8.9811,33192,0
2014-12-30,8.9811,8.9999,8.9008,8.938,5410,0
2014-12-31,8.9651,8.9651,8.822,8.9101,45286,0
2015-01-02,8.8664,8.9726,8.8664,8.9726,71743,0
2015-01-05,8.9195,8.938,8.8312,8.8312,25141,0
2015-01-06,8.8478,8.8478,8.7421,8.7421,12323,0
2015-01-07,8.822,8.9092,8.6974,8.7585,21058,0
2015-01-08,8.6609,8.822,8.5863,8.6609,84257,0
2015-01-09,8.67,8.7503,8.5987,8.6341,38454,0
2015-01-12,8.5808,8.6974,8.5808,8.5808,18174,0
2015-01-13,8.6792,8.6882,8.4296,8.5363,35581,0
2015-01-14,8.5188,8.6882,8.5188,8.6161,17088,0
2015-01-15,8.5987,8.6882,8.5454,8.5987,18247,0
2015-01-16,8.5363,8.6928,8.5363,8.6609,12292,0
2015-01-20,8.6521,8.6882,8.5454,8.608,27470,0
2015-01-21,8.5897,8.7055,8.5808,8.5808,27160,0
2015-01-22,8.5897,8.6882,8.5897,8.6432,15150,0
2015-01-23,8.6251,8.6792,8.5543,8.5543,15355,0
2015-01-26,8.5543,8.67,8.5275,8.5897,19859,0
2015-01-27,8.5007,8.5897,8.4652,8.5007,14128,0
2015-01-28,8.5098,8.5363,8.1354,8.2156,47328,0
2015-01-29,8.1979,8.3136,8.1532,8.2333,20557,0
2015-01-30,8.278,8.376,8.2424,8.3492,13833,0
2015-02-02,8.269,8.4296,8.269,8.3492,14420,0
2015-02-03,8.3671,8.4206,8.2068,8.269,23408,0
2015-02-04,8.296,8.3677,8.2915,8.3139,6616,0
2015-02-05,8.2871,8.3049,8.1703,8.1703,16982,0
2015-02-06,8.1345,8.296,8.0987,8.2331,7395,0
2015-02-09,8.2331,8.2511,8.1345,8.2422,24727,0
2015-02-10,8.1793,8.2063,8.1256,8.1615,18630,0
2015-02-11,8.1974,8.278,8.1884,8.2063,2293,0
2015-02-12,8.1974,8.296,8.1974,8.296,2955,0
2015-02-13,8.2511,8.269,8.2063,8.26,7014,0
2015-02-17,8.2331,8.3139,8.1703,8.3139,6430,0
2015-02-18,8.2511,8.3857,8.2422,8.3857,3552,0
2015-02-19,8.3049,8.3677,8.2422,8.3588,8715,0
2015-02-20,8.3049,8.3767,8.3049,8.3497,3302,0
2015-02-23,8.3319,8.3319,8.1793,8.2153,12759,0
2015-02-24,8.1884,8.296,8.1884,8.2242,4672,0
2015-02-25,8.1884,8.2511,8.1615,8.2422,8069,0
2015-02-26,8.2511,8.2961,8.1615,8.2961,10806,0
2015-02-27,8.2331,8.2422,8.1256,8.1974,25568,0
2015-03-02,8.2331,8.2871,8.1974,8.2242,7136,0
2015-03-03,8.269,8.3767,8.0896,8.2063,43484,0
2015-03-04,8.3588,8.3588,8.1703,8.1974,5576,0
2015-03-05,8.1793,8.2511,8.1793,8.2331,1673,0
2015-03-06,8.2242,8.2242,8.1166,8.1256,9477,0
2015-03-09,8.1256,8.1974,8.1166,8.1345,8250,0
2015-03-10,8.1256,8.1615,8.1256,8.1525,13380,0
2015-03-11,8.1615,8.2063,8.1615,8.1793,7136,0
2015-03-12,8.1974,8.1974,8.1078,8.1884,9253,0
2015-03-13,8.1078,8.1884,8.1078,8.1884,8697,0
2015-03-16,8.26,8.2871,8.1525,8.1615,7136,0
2015-03-17,8.0987,8.1703,8.0987,8.1434,1897,0
2015-03-18,8.2063,8.2153,8.1256,8.1525,13156,0
2015-03-19,8.1256,8.1703,7.9642,8.0896,84852,0
2015-03-20,8.1703,8.1703,7.9732,8.0807,19289,0
2015-03-23,8.0987,8.0987,7.8834,7.9999,24084,0
2015-03-24,7.9911,8.054,7.8834,7.9102,26315,0
2015-03-25,7.9551,8.0449,7.9462,8.018,18287,0
2015-03-26,8.009,8.0896,7.9911,8.0628,24529,0
2015-03-27,8.0449,8.1793,8.0359,8.0628,2342,0
2015-03-30,8.296,8.296,8.0717,8.1884,6022,0
2015-03-31,8.1078,8.1884,7.9373,8.054,86256,0
2015-04-01,8.0807,8.0807,7.8566,7.9732,104251,0
2015-04-02,8.0717,8.0896,7.8655,8.0717,32669,0
2015-04-06,8.296,8.3139,7.8834,7.8834,16168,0
2015-04-07,7.9012,8.1434,7.8923,7.9867,10632,0
2015-04-08,7.9642,8.1078,7.7847,8.0628,11260,0
2015-04-09,7.9911,8.278,7.9732,8.0717,16317,0
2015-04-10,8.1166,8.1434,8.0359,8.0359,5464,0
2015-04-13,8.0359,8.0896,7.9911,8.0896,14605,0
2015-04-14,8.0987,8.1166,7.9999,7.9999,13490,0
2015-04-15,7.9732,8.1615,7.8834,7.8923,39582,0
2015-04-16,7.8745,7.9283,7.8475,7.8566,8308,0
2015-04-17,7.8566,7.9373,7.8566,7.8655,7581,0
2015-04-20,7.8475,7.8475,7.731,7.8028,7759,0
2015-04-21,7.8566,7.8923,7.7847,7.8745,7893,0
2015-04-22,7.8566,7.9462,7.8387,7.9462,1928,0
2015-04-23,7.9462,7.9462,7.8028,7.9012,11038,0
2015-04-24,7.9283,7.9462,7.7757,7.9283,8459,0
2015-04-27,7.9551,8.0987,7.9012,7.9373,18844,0
2015-04-28,7.9642,7.9821,7.9012,7.9821,10528,0
2015-04-29,7.9821,7.9911,7.9102,7.9732,5241,0
2015-04-30,7.9821,7.9821,7.9193,7.9732,2007,0
2015-05-01,7.9999,8.0449,7.9012,7.9551,2788,0
2015-05-04,8.054,8.054,7.9551,7.9732,2231,0
2015-05-05,7.9911,7.9911,7.9007,7.9371,1884,0
2015-05-06,7.9007,7.9007,7.9007,7.9007,213,0
2015-05-07,7.955,7.955,7.955,7.955,1109,0
2015-05-08,8.0183,8.0183,7.9822,7.9822,332,0
2015-05-11,8.0001,8.0092,7.928,8.0092,775,0
2015-05-12,7.9911,8.0183,7.9191,8.0183,1940,0
2015-05-13,7.946,7.946,7.8288,7.8288,8749,0
2015-05-14,7.8738,7.9099,7.8738,7.9007,3323,0
2015-05-15,7.9061,7.9098,7.8955,7.9007,6907,0
2015-05-18,7.9099,7.9099,7.8648,7.8648,2430,0
2015-05-19,7.8738,7.9371,7.8648,7.8648,14183,0
2015-05-20,7.8828,7.8828,7.8648,7.8648,663,0
2015-05-21,7.8648,7.9099,7.8197,7.8197,12293,0
2015-05-22,7.8828,7.9007,7.8377,7.8738,18606,0
2015-05-26,7.7745,7.8557,7.7745,7.8377,1587,0
2015-05-27,7.8557,7.8557,7.8015,7.8197,4429,0
2015-05-28,7.7925,7.8197,7.7112,7.8105,12580,0
2015-05-29,7.6933,7.8197,7.6933,7.8197,7753,0
2015-06-01,7.8648,7.8648,7.5758,7.5758,28293,0
2015-06-02,7.6571,7.6571,7.4765,7.49,36786,0
2015-06-03,7.4493,7.4856,7.2689,7.3682,113293,0
2015-06-04,7.2868,7.4583,7.2868,7.4133,8085,0
2015-06-05,7.3773,7.3773,7.3139,7.3591,13844,0
2015-06-08,7.3773,7.5667,7.3773,7.5667,2770,0
2015-06-09,7.4674,7.5308,7.4583,7.5308,7149,0
2015-06-10,7.3773,7.4945,7.3591,7.4583,10213,0
2015-06-11,7.5217,7.5217,7.4674,7.4674,711,0
2015-06-12,7.3319,7.4133,7.2778,7.3049,29238,0
2015-06-15,7.3139,7.3319,7.2418,7.2508,8638,0
2015-06-16,7.4223,7.4223,7.2327,7.2327,2770,0
2015-06-17,7.3953,7.3953,7.2236,7.2418,12625,0
2015-06-18,7.2598,7.2598,7.1423,7.1423,12848,0
2015-06-19,7.3049,7.3139,7.1514,7.2689,17719,0
2015-06-22,7.3229,7.3229,7.1967,7.1967,12403,0
2015-06-23,7.2868,7.5848,7.2057,7.4493,25130,0
2015-06-24,7.1694,7.4493,7.0522,7.4313,19712,0
2015-06-25,7.6661,7.6661,7.1694,7.3139,5204,0
2015-06-26,7.2689,7.63,7.2689,7.341,10412,0
2015-06-29,7.2689,7.35,7.1423,7.2327,2327,0
2015-06-30,7.5606,7.5606,7.1875,7.2958,15337,0
2015-07-01,7.5125,7.5398,7.1784,7.2958,75308,0
2015-07-02,7.4945,7.4945,7.2689,7.3049,17940,0
2015-07-06,7.2958,7.3591,7.1967,7.35,2104,0
2015-07-07,7.5217,7.6752,7.2327,7.3953,44853,0
2015-07-08,7.2146,7.4043,6.8986,7.1604,49171,0
2015-07-09,7.4583,7.4583,7.2057,7.2418,3877,0
2015-07-10,7.2327,7.3773,7.1153,7.2508,5093,0
2015-07-13,7.4583,7.5035,7.2327,7.2508,4871,0
2015-07-14,7.2689,7.341,7.2273,7.2418,2930,0
2015-07-15,7.3682,7.3682,7.1333,7.1694,8886,0
2015-07-16,7.1064,7.2146,6.9708,7.1694,51496,0
2015-07-17,7.0792,7.1875,6.9527,7.1604,50058,0
2015-07-20,7.1784,7.1784,6.9437,6.9799,5537,0
2015-07-21,6.9979,7.0069,6.9527,6.9889,12071,0
2015-07-22,6.9437,6.9437,6.7812,6.8534,23147,0
2015-07-23,6.8354,6.8624,6.384,6.4019,47178,0
2015-07-24,6.3025,6.3025,5.8964,6.0769,99893,0
2015-07-27,5.7156,6.05,5.7156,6.0135,53158,0
2015-07-28,6.0135,6.0135,5.8964,5.8964,18383,0
2015-07-29,5.8964,6.1853,5.8964,5.9865,122707,0
2015-07-30,6.0317,6.0408,5.9595,5.9595,76304,0
2015-07-31,6.0317,6.1401,5.9055,5.9324,48838,0
2015-08-03,5.8964,6.1581,5.8964,5.9956,16624,0
2015-08-04,5.9319,6.0045,5.8772,5.8772,30839,0
2015-08-05,5.8772,5.8772,5.7679,5.777,39398,0
2015-08-06,5.7679,5.8042,5.3031,5.3579,165778,0
2015-08-07,5.4671,5.5584,5.1026,5.2394,85492,0
2015-08-10,5.2848,5.4671,5.221,5.4216,32925,0
2015-08-11,5.4216,5.4671,5.1482,5.1573,136574,0
2015-08-12,5.221,5.4216,5.1301,5.1482,213785,0
2015-08-13,5.1482,5.2756,4.9659,4.9843,3461618,0
2015-08-14,5.048,5.1208,4.9479,5.0115,308276,0
2015-08-17,5.0115,5.0661,4.9934,5.0025,323531,0
2015-08-18,5.0115,5.1301,5.0115,5.1301,1140703,0
2015-08-19,5.1026,5.2394,5.1026,5.1939,366004,0
2015-08-20,5.1939,5.2394,5.1392,5.1939,176692,0
2015-08-21,5.1664,5.221,5.1301,5.203,169779,0
2015-08-24,5.0935,5.4216,5.0844,5.2756,216991,0
2015-08-25,5.376,5.376,5.203,5.221,179653,0
2015-08-26,5.3123,5.4671,5.1848,5.4306,212688,0
2015-08-27,5.4216,5.4761,5.3944,5.4125,138828,0
2015-08-28,5.4216,5.5584,5.4216,5.458,77151,0
2015-08-31,5.458,5.7043,5.458,5.6675,64310,0
2015-09-01,5.6311,5.7862,5.4761,5.5857,180534,0
2015-09-02,5.5857,5.5857,5.4489,5.4761,63762,0
2015-09-03,5.4671,5.5401,5.4671,5.4671,37754,0
2015-09-04,5.4489,5.5766,5.4489,5.5311,57507,0
2015-09-08,5.5766,5.5948,5.458,5.5036,36108,0
2015-09-09,5.5401,5.5401,5.458,5.4761,23047,0
2015-09-10,5.4944,5.5036,5.4489,5.4489,22304,0
2015-09-11,5.4398,5.4852,5.4125,5.4398,57838,0
2015-09-14,5.367,5.4761,5.3579,5.3944,32156,0
2015-09-15,5.4216,5.5584,5.4216,5.4671,16902,0
2015-09-16,5.4944,5.622,5.458,5.5584,35669,0
2015-09-17,5.5401,5.613,5.5311,5.5493,9904,0
2015-09-18,5.5128,5.5584,5.4216,5.4671,13059,0
2015-09-21,5.4944,5.5128,5.4306,5.4306,8122,0
2015-09-22,5.4216,5.5584,5.4035,5.4944,38740,0
2015-09-23,5.4852,5.4944,5.2756,5.3214,132726,0
2015-09-24,5.2848,5.4671,5.2848,5.3944,57861,0
2015-09-25,5.4306,5.4944,5.3579,5.3944,43350,0
2015-09-28,5.3579,5.4035,5.3031,5.3488,21562,0
2015-09-29,5.3396,5.4671,5.3214,5.376,45874,0
2015-09-30,5.4125,5.4216,5.2939,5.376,34460,0
2015-10-01,5.2939,5.4216,5.2756,5.4216,90978,0
2015-10-02,5.3579,5.4125,5.3488,5.367,30619,0
2015-10-05,5.3852,5.5036,5.3579,5.4489,18828,0
2015-10-06,5.4216,5.5401,5.4216,5.4761,28643,0
2015-10-07,5.5128,5.5128,5.458,5.458,36217,0
2015-10-08,5.9228,5.9228,5.6129,5.6675,102502,0
2015-10-09,5.6493,5.6493,5.3944,5.4035,67056,0
2015-10-12,5.4306,5.4761,5.3031,5.367,56959,0
2015-10-13,5.4306,5.5401,5.3944,5.4398,21401,0
2015-10-14,5.4671,5.5311,5.4306,5.4852,19316,0
2015-10-15,5.5036,5.5493,5.3488,5.376,18107,0
2015-10-16,5.376,5.5036,5.3396,5.4216,15474,0
2015-10-19,5.4398,5.5401,5.4398,5.458,42723,0
2015-10-20,5.4852,5.8443,5.4852,5.6859,44741,0
2015-10-21,5.7225,5.7316,5.5766,5.5766,15145,0
2015-10-22,5.6038,5.6765,5.5766,5.6584,17340,0
2015-10-23,5.6311,5.6951,5.5675,5.5675,9659,0
2015-10-26,5.5675,5.6038,5.4944,5.4944,11744,0
2015-10-27,5.5401,5.5675,5.5128,5.5311,8998,0
2015-10-28,5.5311,5.5584,5.4306,5.4944,55203,0
2015-10-29,5.458,5.5128,5.3852,5.4489,18655,0
2015-10-30,5.5311,5.5766,5.4398,5.4671,29633,0
2015-11-02,5.4671,5.4671,5.3579,5.367,25163,0
2015-11-03,5.3579,5.4671,5.3488,5.4125,8340,0
2015-11-04,5.4493,5.523,5.4493,5.4676,15867,0
2015-11-05,5.4493,5.5136,5.4217,5.4308,21511,0
2015-11-06,5.4401,5.4585,5.3573,5.3757,10104,0
2015-11-09,5.4217,5.4308,5.21,5.3205,36575,0
2015-11-10,5.4217,5.4308,5.1456,5.2283,23574,0
2015-11-11,5.21,5.339,5.21,5.2467,24770,0
2015-11-12,5.2651,5.3112,5.2375,5.2467,12601,0
2015-11-13,5.2836,5.2836,5.1915,5.2467,15211,0
2015-11-16,5.1823,5.3481,5.1823,5.2651,42042,0
2015-11-17,5.2928,5.3297,5.1915,5.2559,18141,0
2015-11-18,5.2375,5.2651,5.1915,5.2467,26508,0
2015-11-19,5.2467,5.2745,5.1639,5.2375,54426,0
2015-11-20,5.2651,5.3112,5.1732,5.2008,38785,0
2015-11-23,5.1823,5.2008,5.035,5.1087,444871,0
2015-11-24,5.1273,5.2836,5.0259,5.1823,39002,0
2015-11-25,5.21,5.302,5.1732,5.21,19554,0
2015-11-27,5.21,5.2745,5.1456,5.2651,43130,0
2015-11-30,5.2375,5.3205,5.118,5.1823,12277,0
2015-12-01,5.1548,5.2745,5.1456,5.21,23054,0
2015-12-02,5.1732,5.2467,5.118,5.118,19098,0
2015-12-03,5.118,5.1363,5.0167,5.0535,23261,0
2015-12-04,5.072,5.072,4.9247,4.9707,30417,0
2015-12-07,4.9707,5.0074,4.9063,4.9247,48996,0
2015-12-08,4.9247,5.0167,4.92,4.9523,47537,0
2015-12-09,4.9247,4.9889,4.8878,4.9247,28137,0
2015-12-10,4.9338,4.9797,4.8786,4.9338,46498,0
2015-12-11,4.9338,5.0074,4.9338,4.9707,15753,0
2015-12-14,5.0167,5.0623,4.9247,4.9338,42263,0
2015-12-15,4.9247,4.9615,4.8602,4.9155,41609,0
2015-12-16,4.943,5.0535,4.9155,5.0074,29225,0
2015-12-17,5.035,5.0442,4.9889,4.9889,14231,0
2015-12-18,4.9889,5.1732,4.9797,4.9981,79741,0
2015-12-21,4.9889,5.2193,4.9523,5.1823,47583,0
2015-12-22,5.2008,5.2745,5.1364,5.2559,43875,0
2015-12-23,5.2745,5.3942,5.2375,5.2651,25640,0
2015-12-24,5.2836,5.2836,5.2375,5.2467,9033,0
2015-12-28,5.2283,5.2467,5.118,5.118,9077,0
2015-12-29,5.1456,5.1732,5.072,5.072,28570,0
2015-12-30,5.0628,5.1823,5.0628,5.118,29773,0
2015-12-31,5.1639,5.2651,5.1548,5.2193,55949,0
2016-01-04,5.21,5.339,5.1823,5.2559,11723,0
2016-01-05,5.2559,5.302,5.2283,5.2375,22869,0
2016-01-06,5.2467,5.2651,5.1639,5.2193,17477,0
2016-01-07,5.1364,5.1456,4.9615,5.118,55070,0
2016-01-08,5.1456,5.1456,4.9707,5.0167,47350,0
2016-01-11,4.9797,4.9981,4.8602,4.897,45410,0
2016-01-12,4.8694,4.9889,4.8418,4.8602,33760,0
2016-01-13,4.897,4.897,4.6945,4.6945,41210,0
2016-01-14,4.7222,4.8049,4.7222,4.7681,10314,0
2016-01-15,4.7405,4.8049,4.6616,4.7497,19869,0
2016-01-19,4.7497,4.7497,4.6208,4.6945,58448,0
2016-01-20,4.6669,4.7865,4.5565,4.7681,38349,0
2016-01-21,4.6024,4.8418,4.6024,4.828,16903,0
2016-01-22,4.8786,4.9247,4.7865,4.9247,32060,0
2016-01-25,5.072,5.072,4.8142,4.9155,20808,0
2016-01-26,4.9063,4.9972,4.8196,4.897,16645,0
2016-01-27,4.8602,4.9247,4.7865,4.8418,28133,0
2016-01-28,5.0811,5.0811,4.7222,4.7589,23251,0
2016-01-29,4.7222,4.8693,4.7222,4.7405,31303,0
2016-02-01,4.7681,4.7865,4.6945,4.713,60027,0
2016-02-02,4.6945,4.746,4.6393,4.713,57434,0
2016-02-03,4.7405,4.7497,4.6301,4.6577,37265,0
2016-02-04,4.7043,4.8346,4.667,4.6763,41327,0
2016-02-05,4.6763,4.7322,4.5739,4.6204,90726,0
2016-02-08,4.5552,4.6484,4.4807,4.5925,49830,0
2016-02-09,4.5739,4.6204,4.5273,4.611,14466,0
2016-02-10,4.6204,4.6298,4.4901,4.5366,17374,0
2016-02-11,4.4807,4.5925,4.3875,4.4714,42441,0
2016-02-12,4.3968,4.518,4.3875,4.4248,18728,0
2016-02-16,4.4714,4.611,4.4714,4.5739,24340,0
2016-02-17,4.6091,4.7415,4.5552,4.7322,33616,0
2016-02-18,4.7322,4.8301,4.7322,4.816,21075,0
2016-02-19,4.8067,4.8346,4.7509,4.7787,44371,0
2016-02-22,4.7509,4.7509,4.6484,4.6484,24839,0
2016-02-23,4.6763,4.6857,4.6251,4.6577,15822,0
2016-02-24,4.667,4.7096,4.6484,4.6577,8288,0
2016-02-25,4.7191,4.7229,4.6298,4.6391,13871,0
2016-02-26,4.6763,4.7322,4.611,4.611,5966,0
2016-02-29,4.6484,4.7322,4.5645,4.5645,4776,0
2016-03-01,4.5739,4.6298,4.5626,4.5645,15847,0
2016-03-02,4.6298,4.9372,4.5832,4.8813,59432,0
2016-03-03,4.8813,4.9931,4.8067,4.872,61020,0
2016-03-04,4.8439,4.9186,4.8309,4.8813,64972,0
2016-03-07,4.8813,4.9372,4.8626,4.8813,63126,0
2016-03-08,4.872,4.9279,4.8253,4.8532,12679,0
2016-03-09,4.8813,4.8907,4.7695,4.8532,15970,0
2016-03-10,4.8626,4.8907,4.7415,4.8626,2146,0
2016-03-11,4.7229,4.9372,4.7229,4.9279,4081,0
2016-03-14,4.9186,4.9279,4.8442,4.8859,3647,0
2016-03-15,4.8346,4.8346,4.7322,4.7602,16496,0
2016-03-16,4.7602,4.8626,4.7415,4.8346,64592,0
2016-03-17,4.8626,4.9838,4.8532,4.9162,37144,0
2016-03-18,4.8813,4.965,4.8481,4.965,22764,0
2016-03-21,4.965,5.0303,4.9092,4.9465,10199,0
2016-03-22,4.9372,4.9372,4.8943,4.9372,6569,0
2016-03-23,4.9372,4.9557,4.8907,4.8999,21129,0
2016-03-24,4.872,4.8999,4.7973,4.8346,38524,0
2016-03-28,4.8346,4.8625,4.788,4.816,17139,0
2016-03-29,4.7509,4.9279,4.7509,4.8813,8425,0
2016-03-30,4.9231,4.9372,4.788,4.816,21957,0
2016-03-31,4.8439,4.8626,4.8067,4.8067,12580,0
2016-04-01,4.8253,4.8253,4.7322,4.7415,13670,0
2016-04-04,4.7787,4.8253,4.7509,4.816,25534,0
2016-04-05,4.8346,4.9903,4.7509,4.7787,16698,0
2016-04-06,4.7509,5.2261,4.7509,4.9557,44197,0
2016-04-07,4.9186,4.9186,4.7509,4.872,64404,0
2016-04-08,4.8907,4.8907,4.7602,4.788,10901,0
2016-04-11,4.789,4.8346,4.788,4.8253,14007,0
2016-04-12,4.8197,4.872,4.816,4.8439,13379,0
2016-04-13,4.8813,4.9186,4.8439,4.8813,6097,0
2016-04-14,4.9092,5.0303,4.8532,4.9838,82101,0
2016-04-15,5.0024,5.049,4.9186,4.965,88091,0
2016-04-18,5.0211,5.0397,4.9279,4.9465,47403,0
2016-04-19,5.1792,5.2073,4.9186,4.965,36037,0
2016-04-20,4.965,5.0536,4.8532,4.965,116583,0
2016-04-21,4.9838,5.0117,4.8813,4.9092,11883,0
2016-04-22,4.9092,5.0955,4.8999,4.9186,10459,0
2016-04-25,4.949,5.1514,4.8813,4.8907,7471,0
2016-04-26,4.8963,4.9519,4.8253,4.872,23433,0
2016-04-27,4.8346,4.9557,4.8253,4.8673,3784,0
2016-04-28,4.8626,4.9279,4.8253,4.8907,26597,0
2016-04-29,4.9092,4.9362,4.8346,4.8346,71632,0
2016-05-02,4.8626,4.9279,4.8253,4.8346,27998,0
2016-05-03,4.872,4.9092,4.8439,4.9092,22250,0
2016-05-04,4.9279,4.9279,4.816,4.8253,49390,0
2016-05-05,4.816,4.8907,4.788,4.8067,23043,0
2016-05-06,4.8821,4.8821,4.7973,4.8633,12941,0
2016-05-09,4.8633,4.9764,4.8067,4.9293,22465,0
2016-05-10,4.901,4.9576,4.901,4.9576,14979,0
2016-05-11,4.9482,5.0141,4.8443,4.9482,17124,0
2016-05-12,4.9482,4.9953,4.9198,4.9387,19514,0
2016-05-13,4.9198,4.9198,4.8161,4.8443,25122,0
2016-05-16,4.8633,4.9198,4.8349,4.8633,15395,0
2016-05-17,4.8444,4.8633,4.8161,4.8255,3042,0
2016-05-18,4.8821,4.9293,4.8161,4.8537,10677,0
2016-05-19,4.8537,4.9104,4.8255,4.8633,7325,0
2016-05-20,4.9387,4.9387,4.8633,4.8915,4529,0
2016-05-23,4.9293,4.9293,4.8633,4.9104,2499,0
2016-05-24,4.9387,4.9576,4.8821,4.9293,17326,0
2016-05-25,4.9293,4.9387,4.901,4.9293,2012,0
2016-05-26,4.835,4.9293,4.8349,4.9198,3077,0
2016-05-27,4.8727,4.9198,4.8727,4.8915,3403,0
2016-05-31,4.901,4.9198,4.8443,4.901,2542,0
2016-06-01,4.8727,4.9198,4.8727,4.9198,3664,0
2016-06-02,4.9198,4.9198,4.8915,4.8915,3257,0
2016-06-03,4.9198,4.9198,4.8633,4.9198,11513,0
2016-06-06,4.9198,4.9764,4.8633,4.9293,15218,0
2016-06-07,4.9482,4.967,4.9104,4.9293,18662,0
2016-06-08,4.9566,5.0141,4.8915,5.0141,41914,0
2016-06-09,4.9764,5.1367,4.9482,5.0895,17289,0
2016-06-10,5.0216,5.1649,4.9482,4.9858,6354,0
2016-06-13,5.0033,5.0423,4.9483,5.0047,3003,0
2016-06-14,5.0141,5.0423,4.9482,4.9764,3593,0
2016-06-15,4.9577,4.9764,4.9293,4.9482,15961,0
2016-06-16,4.9764,4.9953,4.9482,4.9482,6029,0
2016-06-17,4.965,5.0047,4.9576,4.9953,7751,0
2016-06-20,5.0235,5.0235,4.9952,5.0141,15016,0
2016-06-21,4.9953,5.0235,4.9953,5.0141,7468,0
2016-06-22,5.0235,5.0895,5.0235,5.0329,21995,0
2016-06-23,5.0235,5.0423,5.0141,5.0141,4324,0
2016-06-24,4.9577,5.0235,4.9482,4.967,66120,0
2016-06-27,4.9482,4.9482,4.882,4.9293,36530,0
2016-06-28,4.9482,4.9642,4.9104,4.9387,12417,0
2016-06-29,4.9387,4.9482,4.8067,4.8915,32772,0
2016-06-30,4.8633,4.9953,4.8633,4.967,18844,0
2016-07-01,4.9953,4.9953,4.9198,4.9481,5307,0
2016-07-05,4.9105,4.9576,4.8633,4.8633,16121,0
2016-07-06,4.8537,4.967,4.8443,4.9198,57580,0
2016-07-07,4.8915,4.9198,4.8633,4.9104,9384,0
2016-07-08,4.9104,5.0423,4.9104,5.0329,45925,0
2016-07-11,5.0329,5.0423,4.9387,4.9576,9425,0
2016-07-12,4.9764,4.9764,4.9293,4.9387,12324,0
2016-07-13,4.9482,4.9764,4.9104,4.9764,46920,0
2016-07-14,4.9764,5.0706,4.967,5.0047,8870,0
2016-07-15,5.0329,5.0612,4.9576,5.0612,2124,0
2016-07-18,5.0707,5.0707,5.0141,5.0518,5046,0
2016-07-19,5.0707,5.3816,5.0707,5.3722,63168,0
2016-07-20,5.4004,5.4853,5.3544,5.4663,40096,0
2016-07-21,5.6551,5.7775,5.5608,5.6269,106963,0
2016-07-22,5.6269,5.6551,5.5427,5.608,16138,0
2016-07-25,5.5418,5.6457,5.5418,5.6269,44563,0
2016-07-26,5.6551,5.721,5.6269,5.6457,31377,0
2016-07-27,5.6645,5.7116,5.6174,5.6834,7074,0
2016-07-28,5.6551,5.7869,5.6363,5.7869,38601,0
2016-07-29,5.7869,5.9376,5.7399,5.9376,45720,0
2016-08-01,5.9658,6.0225,5.8152,5.9847,19768,0
2016-08-02,5.947,6.0979,5.8152,5.8153,7282,0
2016-08-03,5.8434,5.8811,5.6645,5.8058,25654,0
2016-08-04,5.8343,5.8914,5.7867,5.8248,2703,0
2016-08-05,5.8533,5.8914,5.8248,5.8819,8483,0
2016-08-08,5.9009,5.939,5.7963,5.8343,11463,0
2016-08-09,5.8629,5.9295,5.8438,5.9295,23576,0
2016-08-10,5.9485,5.9485,5.8153,5.8913,3514,0
2016-08-11,5.8629,5.9961,5.8438,5.9295,17570,0
2016-08-12,5.8438,5.9961,5.8438,5.9865,8024,0
2016-08-15,5.9675,6.0627,5.9485,6.0486,7478,0
2016-08-16,6.0246,6.1628,5.958,6.1628,16785,0
2016-08-17,6.1102,6.1578,5.9865,6.1483,18505,0
2016-08-18,6.1578,6.1864,6.0246,6.1483,18721,0
2016-08-19,6.1483,6.3482,6.1483,6.3007,21893,0
2016-08-22,6.2911,6.3007,6.2435,6.2722,13128,0
2016-08-23,6.2912,6.5766,6.2912,6.5196,21948,0
2016-08-24,6.5386,6.6243,6.4721,6.5481,20969,0
2016-08-25,6.5196,6.6053,6.4728,6.5481,11036,0
2016-08-26,6.6053,6.6814,6.4911,6.5672,9257,0
2016-08-29,6.5196,6.7195,6.4816,6.6909,34728,0
2016-08-30,6.4977,6.729,6.4977,6.7099,29040,0
2016-08-31,6.8431,6.8486,6.6148,6.7099,18548,0
2016-09-01,6.8908,6.8908,6.6338,6.6433,3180,0
2016-09-02,6.7195,6.729,6.6376,6.7099,13515,0
2016-09-06,6.7099,6.729,6.6053,6.6148,7728,0
2016-09-07,6.5863,6.7004,6.5863,6.6243,14857,0
2016-09-08,6.6148,6.7195,6.472,6.6243,18091,0
2016-09-09,6.5577,6.6243,6.4767,6.5814,11056,0
2016-09-12,6.6243,6.6624,6.491,6.5481,21813,0
2016-09-13,6.5481,6.6243,6.4815,6.5005,10573,0
2016-09-14,6.472,6.5481,6.3293,6.4054,22499,0
2016-09-15,6.5577,6.5577,6.2531,6.3959,9342,0
2016-09-16,6.3578,6.4339,6.2435,6.3483,23801,0
2016-09-19,6.3768,6.5672,6.3483,6.51,4904,0
2016-09-20,6.472,6.5433,6.4672,6.4767,5795,0
2016-09-21,6.472,6.5863,6.472,6.5481,4729,0
2016-09-22,6.6909,6.6909,6.4339,6.453,3196,0
2016-09-23,6.2531,6.5291,6.2245,6.5291,13833,0
2016-09-26,6.5577,6.5672,6.4339,6.4815,8460,0
2016-09-27,6.6338,6.6338,6.3483,6.472,10087,0
2016-09-28,6.4625,6.5577,6.4069,6.5291,13337,0
2016-09-29,6.472,6.5053,6.3768,6.4434,7204,0
2016-09-30,6.6148,6.6148,6.3864,6.453,2206,0
2016-10-03,6.4054,6.5767,6.4054,6.5672,3049,0
2016-10-04,6.396,6.5481,6.396,6.491,3220,0
2016-10-05,6.5958,6.7479,6.5291,6.5863,30213,0
2016-10-06,6.0056,6.0817,5.7677,6.0627,117373,0
2016-10-07,6.0246,6.215,5.9153,6.0817,48078,0
2016-10-10,6.0817,6.0817,5.9199,5.9675,44296,0
2016-10-11,5.9009,5.977,5.8629,5.977,15594,0
2016-10-12,5.8724,5.9961,5.8724,5.9199,15376,0
2016-10-13,5.8724,5.982,5.8724,5.9009,9226,0
2016-10-14,5.9295,5.9295,5.8724,5.8914,4890,0
2016-10-17,5.8724,5.9199,5.8724,5.9104,14895,0
2016-10-18,5.958,6.1007,5.958,6.0151,18689,0
2016-10-19,5.9919,6.0246,5.9485,5.977,31011,0
2016-10-20,5.9865,6.1197,5.9485,6.0817,31899,0
2016-10-21,6.1102,6.1483,5.977,6.0436,4815,0
2016-10-24,5.944,6.0341,5.9009,5.9295,10704,0
2016-10-25,5.9485,5.9865,5.9009,5.9675,2872,0
2016-10-26,5.927,5.927,5.8629,5.8629,8413,0
2016-10-27,5.8819,5.977,5.8058,5.8153,5276,0
2016-10-28,5.939,5.939,5.7582,5.8248,13890,0
2016-10-31,5.8153,6.0817,5.8153,5.9485,26297,0
2016-11-01,6.0962,6.1483,5.977,5.9865,46278,0
2016-11-02,6.0912,6.0912,5.6345,5.7772,17607,0
2016-11-03,5.7208,5.9503,5.6062,5.8541,11881,0
2016-11-04,5.8445,5.8445,5.7429,5.7868,4659,0
2016-11-07,5.9022,6.0416,5.8638,5.9022,1301,0
2016-11-08,5.9791,6.0464,5.8061,5.8061,3261,0
2016-11-09,5.7676,5.883,5.7292,5.8425,57171,0
2016-11-10,6.0117,6.0117,5.6973,5.7099,43530,0
2016-11-11,5.8858,6.1377,5.7484,5.9118,2637,0
2016-11-14,5.8445,6.1233,5.6523,5.7484,57435,0
2016-11-15,6.0272,6.2579,5.7868,5.9599,94144,0
2016-11-16,5.7752,5.9022,5.6715,5.7772,17672,0
2016-11-17,5.6523,5.931,5.6523,5.9118,24432,0
2016-11-18,5.8445,5.8734,5.7676,5.7676,8118,0
2016-11-21,5.7772,5.8493,5.7051,5.7772,33200,0
2016-11-22,5.8157,5.9599,5.7772,5.7868,17840,0
2016-11-23,5.9983,5.9983,5.7195,5.7484,11145,0
2016-11-25,5.931,5.931,5.7195,5.7388,8085,0
2016-11-28,5.7484,5.7676,5.6715,5.7147,21383,0
2016-11-29,5.7292,5.8974,5.7292,5.8157,32078,0
2016-11-30,5.8157,5.9022,5.758,5.7965,11464,0
2016-12-01,5.8157,5.9022,5.7388,5.7484,12377,0
2016-12-02,5.7292,5.7772,5.7292,5.7484,6853,0
2016-12-05,5.7388,5.7696,5.5273,5.5465,36944,0
2016-12-06,5.4984,5.6188,5.3831,5.3927,45603,0
2016-12-07,5.3735,5.4746,5.3446,5.4023,43842,0
2016-12-08,5.4408,5.6619,5.3927,5.4888,25940,0
2016-12-09,5.6523,5.7676,5.4792,5.6426,86633,0
2016-12-12,5.6523,5.7581,5.5657,5.7099,13363,0
2016-12-13,5.7099,5.7676,5.6811,5.7388,98675,0
2016-12-14,5.7676,5.7676,5.7339,5.7676,16906,0
2016-12-15,5.7444,5.9503,5.7388,5.8926,46400,0
2016-12-16,5.931,6.2002,5.8157,6.2002,92724,0
2016-12-19,6.0176,6.2483,5.9791,6.0272,50376,0
2016-12-20,5.7676,6.008,5.7195,5.9022,18450,0
2016-12-21,5.9042,6.056,5.8061,5.8157,4609,0
2016-12-22,5.799,5.9118,5.7965,5.883,4088,0
2016-12-23,5.8926,5.8926,5.7676,5.8445,10309,0
2016-12-27,5.756,5.9118,5.756,5.8926,13420,0
2016-12-28,5.931,6.0272,5.793,5.9887,41226,0
2016-12-29,6.008,6.056,5.7965,5.9695,17359,0
2016-12-30,6.0176,6.056,5.9118,6.056,22226,0
2017-01-03,6.0656,6.2098,5.9791,6.008,12006,0
2017-01-04,6.08,6.1522,5.9599,5.9791,9693,0
2017-01-05,6.056,6.0656,5.8781,5.931,33030,0
2017-01-06,5.9503,6.1136,5.9503,5.9599,4824,0
2017-01-09,5.9214,6.0753,5.9118,5.9599,15520,0
2017-01-10,5.9887,6.1137,5.9887,6.056,10226,0
2017-01-11,5.9983,6.0753,5.8157,5.9887,24526,0
2017-01-12,6.0368,6.0753,5.9695,6.0464,3502,0
2017-01-13,6.1127,6.1137,6.0089,6.056,56725,0
2017-01-17,6.056,6.0945,5.9022,6.0176,23013,0
2017-01-18,6.056,6.0656,6.008,6.0464,5456,0
2017-01-19,6.1137,6.1137,5.8061,5.9503,16155,0
2017-01-20,5.9599,6.0368,5.8417,6.0176,12787,0
2017-01-23,5.9695,6.056,5.9695,6.056,1995,0
2017-01-24,6.008,6.008,5.9214,5.9214,2722,0
2017-01-25,5.9503,6.008,5.9503,6.008,3823,0
2017-01-26,5.9695,5.9983,5.9355,5.9791,1883,0
2017-01-27,5.9356,6.008,5.9118,5.9887,11162,0
2017-01-30,5.9983,5.9983,5.7772,5.8349,22331,0
2017-01-31,5.883,5.8974,5.7772,5.8061,74754,0
2017-02-01,5.9118,5.9171,5.7676,5.7868,26698,0
2017-02-02,5.8157,5.8157,5.7388,5.7676,51553,0
2017-02-03,5.8259,5.8842,5.7482,5.8842,92745,0
2017-02-06,5.8842,6.0299,5.8842,5.9619,16445,0
2017-02-07,5.9716,6.0007,5.8939,5.923,22538,0
2017-02-08,5.923,5.9619,5.8939,5.9424,71035,0
2017-02-09,5.9424,6.0783,5.923,6.0589,17777,0
2017-02-10,6.0686,6.1075,6.0589,6.0783,13193,0
2017-02-13,6.0783,6.1075,6.0589,6.0783,17319,0
2017-02-14,6.0686,6.0686,5.923,6.0589,6044,0
2017-02-15,5.9426,6.0589,5.9375,6.0396,7236,0
2017-02-16,6.0577,6.0577,5.9619,6.0104,6240,0
2017-02-17,6.0139,6.0686,5.9716,6.0299,10571,0
2017-02-21,6.0588,6.0588,5.9327,6.0396,2887,0
2017-02-22,6.0492,6.0589,5.923,6.0104,2190,0
2017-02-23,5.9327,6.1075,5.9327,6.0686,32232,0
2017-02-24,6.0686,6.0783,5.991,6.0492,18303,0
2017-02-27,6.0626,6.1075,6.0589,6.0686,29817,0
2017-02-28,6.088,6.1753,5.9619,6.0104,38690,0
2017-03-01,6.0686,6.1171,5.923,5.923,31629,0
2017-03-02,5.9423,6.0104,5.8259,5.8356,32105,0
2017-03-03,5.8259,5.9522,5.787,5.7918,44409,0
2017-03-06,5.7773,5.8939,5.6287,5.8259,60266,0
2017-03-07,5.9181,5.9181,5.8356,5.8356,10564,0
2017-03-08,5.8453,5.8939,5.6996,5.7288,8162,0
2017-03-09,5.8065,5.855,5.7676,5.7676,4929,0
2017-03-10,5.7676,5.9327,5.6752,5.7191,14190,0
2017-03-13,5.6267,5.855,5.6219,5.6608,61673,0
2017-03-14,5.7773,5.8647,5.7288,5.7288,33247,0
2017-03-15,5.7288,5.8356,5.7288,5.7676,16648,0
2017-03-16,6.0492,6.0981,5.8259,6.0104,56572,0
2017-03-17,6.0104,6.0882,5.9036,5.9036,35177,0
2017-03-20,5.8453,6.0492,5.8162,5.8745,53279,0
2017-03-21,5.8259,5.991,5.7676,5.787,86310,0
2017-03-22,5.787,6.1365,5.5637,5.6511,76687,0
2017-03-23,5.7676,6.0589,5.6802,5.7385,81453,0
2017-03-24,5.7288,5.923,5.6608,5.7385,133536,0
2017-03-27,5.7288,5.8065,5.5549,5.7676,35180,0
2017-03-28,5.8986,6.0104,5.7093,5.787,8728,0
2017-03-29,5.8162,5.9716,5.787,5.787,4865,0
2017-03-30,5.8162,5.9375,5.7385,5.7385,10822,0
2017-03-31,5.7579,5.8939,5.7385,5.8647,13746,0
2017-04-03,5.855,5.9192,5.5831,5.5831,14214,0
2017-04-04,5.5831,5.7191,5.4471,5.4568,25370,0
2017-04-05,5.4957,5.8647,5.4957,5.5345,42869,0
2017-04-06,5.4568,5.787,5.4568,5.6802,28138,0
2017-04-07,5.6219,5.7288,5.5928,5.6511,24291,0
2017-04-10,5.7676,5.7676,5.6012,5.6511,5803,0
2017-04-11,5.6802,5.9619,5.6802,5.8745,49650,0
2017-04-12,5.8356,5.923,5.7676,5.7773,37801,0
2017-04-13,5.855,5.9619,5.7288,5.7676,19414,0
2017-04-17,5.7773,5.8162,5.7288,5.7385,8206,0
2017-04-18,5.7385,5.8453,5.7288,5.7773,23470,0
2017-04-19,5.7366,5.8162,5.7289,5.7385,17087,0
2017-04-20,5.7093,5.8745,5.6414,5.6899,26270,0
2017-04-21,5.6608,5.8015,5.6608,5.7288,35737,0
2017-04-24,5.7773,5.7773,5.7289,5.7385,2460,0
2017-04-25,5.7821,5.9327,5.7385,5.8259,24023,0
2017-04-26,5.7288,5.8647,5.6996,5.787,59208,0
2017-04-27,5.7676,5.7773,5.7385,5.7676,23919,0
2017-04-28,5.7773,5.8745,5.7676,5.8065,24487,0
2017-05-01,5.7804,5.8618,5.7676,5.8259,14387,0
2017-05-02,5.991,6.1365,5.7093,5.8162,91046,0
2017-05-03,5.7288,5.9424,5.7288,5.8065,14949,0
2017-05-04,5.8259,5.8259,5.6511,5.7482,35497,0
2017-05-05,5.7384,5.915,5.6893,5.8856,49856,0
2017-05-08,5.8463,5.9541,5.7384,5.9052,10710,0
2017-05-09,5.7678,5.9541,5.7678,5.9052,9502,0
2017-05-10,5.864,5.9345,5.8365,5.915,4428,0
2017-05-11,5.9248,5.9541,5.7384,5.9345,16022,0
2017-05-12,5.9541,5.9541,5.8659,5.9052,3203,0
2017-05-15,5.8856,5.915,5.829,5.9052,5875,0
2017-05-16,5.8954,5.8992,5.7089,5.8992,58009,0
2017-05-17,5.8856,5.9468,5.7973,5.915,25566,0
2017-05-18,5.8954,5.8954,5.7874,5.8757,4556,0
2017-05-19,5.8365,6.0444,5.7779,5.9541,45972,0
2017-05-22,5.9541,6.0278,5.7973,5.9836,28861,0
2017-05-23,5.9541,5.9836,5.8071,5.9541,43600,0
2017-05-24,5.9541,5.9541,5.8071,5.8856,14709,0
2017-05-25,5.9375,5.9375,5.8071,5.8463,14735,0
2017-05-26,5.7962,5.9934,5.7874,5.9443,116606,0
2017-05-30,5.9248,5.9248,5.8169,5.8856,4557,0
2017-05-31,5.8954,5.9345,5.7973,5.9248,8534,0
2017-06-01,5.9541,5.9836,5.8954,5.9248,12433,0
2017-06-02,5.9443,5.9836,5.9248,5.9541,4380,0
2017-06-05,5.9332,5.9836,5.915,5.9541,8892,0
2017-06-06,5.9541,6.0719,5.7874,5.8267,34157,0
2017-06-07,5.8463,5.8954,5.8169,5.8169,10117,0
2017-06-08,5.8757,5.8954,5.7874,5.8267,6642,0
2017-06-09,5.7973,5.8463,5.7874,5.8169,36708,0
2017-06-12,5.8169,5.9738,5.8071,5.9248,22793,0
2017-06-13,5.8169,5.9052,5.8169,5.8659,32923,0
2017-06-14,5.8315,5.8365,5.7874,5.7874,6736,0
2017-06-15,5.7874,5.8335,5.7874,5.8267,12219,0
2017-06-16,5.8365,5.964,5.6991,5.7973,83224,0
2017-06-19,5.6795,5.8856,5.6697,5.8365,11862,0
2017-06-20,5.7973,5.8659,5.7874,5.8169,15242,0
2017-06-21,5.8757,5.8757,5.758,5.758,14252,0
2017-06-22,5.758,5.8169,5.7089,5.7874,21693,0
2017-06-23,5.8071,5.8856,5.7776,5.8856,14755,0
2017-06-26,5.8463,5.9345,5.8463,5.915,36444,0
2017-06-27,5.8365,5.9934,5.8365,5.8757,6775,0
2017-06-28,5.8561,5.9248,5.7482,5.8365,7795,0
2017-06-29,5.8659,5.9541,5.7568,5.8561,29511,0
2017-06-30,5.9248,5.9443,5.8071,5.8561,17880,0
2017-07-03,5.8561,5.9738,5.8267,5.9541,9571,0
2017-07-05,5.9738,6.0817,5.8561,5.9443,52115,0
2017-07-06,5.873,5.9248,5.8561,5.9248,7303,0
2017-07-07,5.8856,5.9591,5.8659,5.9443,3813,0
2017-07-10,5.9052,5.9541,5.8757,5.9345,14961,0
2017-07-11,5.8954,5.915,5.8954,5.8954,1728,0
2017-07-12,5.8954,5.9345,5.8757,5.8757,1916,0
2017-07-13,5.8856,5.8865,5.8659,5.8659,12488,0
2017-07-14,5.8561,5.8954,5.7452,5.7957,77793,0
2017-07-17,5.7678,5.9541,5.7384,5.8561,116945,0
2017-07-18,5.8365,5.9253,5.7874,5.8856,45274,0
2017-07-19,5.8561,5.9443,5.7874,5.8954,32755,0
2017-07-20,5.9345,5.9345,5.7482,5.758,14091,0
2017-07-21,5.7874,5.8061,5.7384,5.7776,62995,0
2017-07-24,5.7874,5.8169,5.6893,5.7089,10062,0
2017-07-25,5.7089,5.7089,5.6893,5.6893,11508,0
2017-07-26,5.6403,5.8365,5.6403,5.7973,15472,0
2017-07-27,5.8463,5.8757,5.6893,5.7973,58074,0
2017-07-28,5.7386,5.8071,5.7186,5.7678,3701,0
2017-07-31,5.758,5.7776,5.6305,5.7482,24056,0
2017-08-01,5.7565,5.8365,5.6991,5.8267,7499,0
2017-08-02,5.7482,5.7973,5.6795,5.7384,56877,0
2017-08-03,5.7879,5.7879,5.6789,5.7186,31657,0
2017-08-04,5.7285,5.7285,5.6195,5.6888,7593,0
2017-08-07,5.669,5.7483,5.5996,5.6492,33828,0
2017-08-08,5.6592,5.7483,5.6591,5.669,5905,0
2017-08-09,5.6095,5.6591,5.5501,5.5501,7523,0
2017-08-10,5.5501,5.6294,5.4708,5.4906,7400,0
2017-08-11,5.4772,5.6095,5.4708,5.5996,7813,0
2017-08-14,5.5897,5.6789,5.5501,5.6195,8302,0
2017-08-15,5.5798,5.5897,5.5104,5.5402,3996,0
2017-08-16,5.5237,5.6987,5.5237,5.5798,7840,0
2017-08-17,5.5996,5.6393,5.5005,5.5501,5357,0
2017-08-18,5.5402,5.6492,5.5104,5.6195,4064,0
2017-08-21,5.553,5.6887,5.5104,5.6492,20543,0
2017-08-22,5.5996,5.6492,5.5996,5.6393,3963,0
2017-08-23,5.5897,5.6492,5.5594,5.6492,4468,0
2017-08-24,5.6492,5.6829,5.6195,5.6492,9360,0
2017-08-25,5.6492,5.7129,5.6294,5.6393,17721,0
2017-08-28,5.6393,5.6403,5.6204,5.6294,16570,0
2017-08-29,5.6393,5.6591,5.6195,5.6393,12250,0
2017-08-30,5.6393,5.6393,5.6195,5.6393,2892,0
2017-08-31,5.6195,5.6789,5.5501,5.5501,20894,0
2017-09-01,5.62,5.62,5.5005,5.5303,13479,0
2017-09-05,5.4807,5.5402,5.4807,5.4906,4967,0
2017-09-06,5.4708,5.5303,5.3816,5.4014,43614,0
2017-09-07,5.3915,5.4411,5.3865,5.4014,17799,0
2017-09-08,5.3642,5.4014,5.2627,5.3717,35380,0
2017-09-11,5.4411,5.451,5.3816,5.4411,30662,0
2017-09-12,5.451,5.6294,5.4212,5.6195,23059,0
2017-09-13,5.6393,5.8771,5.6016,5.8314,37796,0
2017-09-14,5.8474,5.9366,5.7582,5.7582,40352,0
2017-09-15,5.7583,5.8078,5.6987,5.7978,20222,0
2017-09-18,5.8276,5.8276,5.6492,5.6591,8097,0
2017-09-19,5.6987,5.7879,5.6492,5.6987,17577,0
2017-09-20,5.7186,5.8861,5.6987,5.6987,10484,0
2017-09-21,5.6987,5.8375,5.6839,5.7582,20849,0
2017-09-22,5.7384,5.7681,5.7384,5.7582,1435,0
2017-09-25,5.7086,5.7484,5.7086,5.7285,4653,0
2017-09-26,5.778,5.9465,5.7201,5.8771,30529,0
2017-09-27,5.8573,5.897,5.8375,5.8956,31658,0
2017-09-28,5.8771,6.0205,5.8771,6.0159,16626,0
2017-09-29,5.9961,6.0654,5.7582,5.9168,32660,0
2017-10-02,5.9465,6.2042,5.9465,6.0853,30577,0
2017-10-03,6.0456,6.1447,6.0456,6.0753,23917,0
2017-10-04,6.0577,6.1348,6.0577,6.1051,9923,0
2017-10-05,6.0952,6.0952,5.8771,5.9069,41710,0
2017-10-06,5.9168,5.9564,5.8078,5.8276,13027,0
2017-10-09,5.8474,6.115,5.8078,5.8177,5722,0
2017-10-10,5.8375,5.8672,5.7086,5.8573,16010,0
2017-10-11,5.8474,5.9762,5.8474,5.9465,38753,0
2017-10-12,6.1943,6.6898,6.1844,6.6898,235969,0
2017-10-13,6.6403,6.8088,6.6403,6.6403,53330,0
2017-10-16,6.7295,6.7394,6.3925,6.5015,143725,0
2017-10-17,6.5412,6.6601,6.4421,6.6105,78897,0
2017-10-18,6.6502,6.7196,6.5412,6.6898,13167,0
2017-10-19,6.6105,6.6403,6.5015,6.5412,15428,0
2017-10-20,6.5312,6.6502,6.4718,6.6105,13903,0
2017-10-23,6.6006,6.8187,6.317,6.6898,13110,0
2017-10-24,6.67,6.6898,6.6403,6.6601,11435,0
2017-10-25,6.67,6.6898,6.4718,6.6898,4009,0
2017-10-26,6.6502,6.6987,6.5808,6.6304,13657,0
2017-10-27,6.5983,6.7295,6.5312,6.6105,5987,0
2017-10-30,6.5808,6.5871,6.5015,6.5114,13371,0
2017-10-31,6.561,6.6898,6.5511,6.561,12634,0
2017-11-01,6.6601,6.6799,6.5511,6.6502,11557,0
2017-11-02,6.4619,6.67,6.4619,6.6006,3306,0
2017-11-03,6.6502,6.67,6.5511,6.67,2970,0
2017-11-06,6.52,6.67,6.5,6.5,4633,0
2017-11-07,6.48,6.48,6.36,6.42,11064,0
2017-11-08,6.5,6.51,6.47,6.51,1235,0
2017-11-09,6.49,6.49,6.44,6.49,2296,0
2017-11-10,6.4706,6.51,6.32,6.4395,9231,0
