Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,9.97,10.31,9.892,10.31,25053,0
2005-02-28,10.071,10.605,10.071,10.359,42946,0
2005-03-01,10.111,10.568,10.111,10.558,56811,0
2005-03-02,10.292,10.674,10.292,10.434,19500,0
2005-03-03,10.491,10.491,10.208,10.208,17723,0
2005-03-04,10.424,10.644,9.998,10.415,36355,0
2005-03-07,10.453,10.615,10.189,10.319,36943,0
2005-03-08,10.31,10.53,10.179,10.179,40486,0
2005-03-09,10.189,10.319,10.179,10.179,22432,0
2005-03-10,10.378,10.378,10.081,10.081,85281,0
2005-03-11,10.159,10.198,10.034,10.141,26413,0
2005-03-14,10.064,10.264,9.998,10.217,39412,0
2005-03-15,10.415,10.453,10.236,10.245,70637,0
2005-03-16,10.349,10.405,10.179,10.245,63416,0
2005-03-17,10.131,10.329,10.064,10.226,28582,0
2005-03-18,10.31,10.31,9.95,10.025,156104,0
2005-03-21,9.95,10.101,9.921,9.998,33855,0
2005-03-22,9.902,10.208,9.902,10.025,22929,0
2005-03-23,10.015,10.025,9.853,9.853,44158,0
2005-03-24,10.006,10.121,9.93,9.95,24642,0
2005-03-28,9.853,10.091,9.853,10.071,35062,0
2005-03-29,9.97,10.159,9.95,9.97,36130,0
2005-03-30,10.064,10.236,9.912,10.236,39400,0
2005-03-31,10.302,10.302,10.081,10.264,55222,0
2005-04-01,10.302,10.302,9.998,9.998,34889,0
2005-04-04,9.862,9.97,9.503,9.759,73438,0
2005-04-05,9.826,9.882,9.654,9.882,23199,0
2005-04-06,10.025,10.054,9.844,10.025,15639,0
2005-04-07,9.921,10.149,9.902,10.111,33282,0
2005-04-08,10.015,10.081,9.777,9.817,28688,0
2005-04-11,9.742,9.826,9.634,9.674,34312,0
2005-04-12,9.57,9.98,9.55,9.912,30939,0
2005-04-13,9.989,9.989,9.634,9.674,34668,0
2005-04-14,9.684,9.713,9.532,9.532,26573,0
2005-04-15,9.532,9.598,9.3496,9.3496,29950,0
2005-04-18,9.3022,9.579,9.3022,9.4741,22856,0
2005-04-19,9.3886,9.713,9.3886,9.713,28326,0
2005-04-20,9.634,9.694,9.3886,9.4276,45835,0
2005-04-21,9.522,9.777,9.3886,9.694,35099,0
2005-04-22,9.55,9.787,9.54,9.732,41102,0
2005-04-25,9.826,9.853,9.723,9.826,26432,0
2005-04-26,9.732,9.759,9.532,9.532,21300,0
2005-04-27,9.483,9.807,9.3886,9.694,17318,0
2005-04-28,9.579,9.777,9.4464,9.54,32963,0
2005-04-29,9.598,9.742,9.4075,9.55,52173,0
2005-05-02,9.624,9.787,9.493,9.777,38426,0
2005-05-03,9.634,9.703,9.532,9.589,19108,0
2005-05-04,9.703,9.853,9.616,9.826,18904,0
2005-05-05,9.853,9.853,9.684,9.826,14951,0
2005-05-06,9.94,9.95,9.826,9.853,7639,0
2005-05-09,9.826,9.95,9.787,9.95,12393,0
2005-05-10,9.853,9.853,9.624,9.674,30226,0
2005-05-11,9.703,9.787,9.483,9.684,16384,0
2005-05-12,9.624,9.862,9.483,9.483,20647,0
2005-05-13,9.513,9.55,9.3886,9.4651,38200,0
2005-05-16,9.532,9.674,9.532,9.664,19800,0
2005-05-17,9.4564,9.742,9.4564,9.742,35018,0
2005-05-18,9.817,10.226,9.817,10.189,48494,0
2005-05-19,10.217,10.226,9.989,10.064,41273,0
2005-05-20,10.226,10.226,9.94,10.226,26596,0
2005-05-23,10.159,10.31,10.006,10.071,28404,0
2005-05-24,9.912,10.179,9.912,10.025,20142,0
2005-05-25,9.892,10.169,9.807,9.807,29326,0
2005-05-26,9.93,9.93,9.624,9.853,17382,0
2005-05-27,9.694,9.97,9.694,9.97,7624,0
2005-05-31,9.853,9.95,9.723,9.723,21445,0
2005-06-01,9.644,10.025,9.644,10.025,28027,0
2005-06-02,9.998,10.149,9.998,10.044,15248,0
2005-06-03,10.034,10.054,9.921,9.921,29893,0
2005-06-06,9.862,10.034,9.767,10.006,16401,0
2005-06-07,10.081,10.179,9.921,10.054,21304,0
2005-06-08,9.96,10.034,9.862,9.892,32215,0
2005-06-09,9.777,10.015,9.713,9.989,16309,0
2005-06-10,10.101,10.121,10.006,10.101,16576,0
2005-06-13,10.025,10.131,9.989,10.025,15029,0
2005-06-14,9.94,10.179,9.826,10.179,35897,0
2005-06-15,10.179,10.359,10.179,10.319,53912,0
2005-06-16,10.387,10.405,10.236,10.369,30106,0
2005-06-17,10.558,10.568,10.369,10.424,97434,0
2005-06-20,10.302,10.596,10.302,10.405,13608,0
2005-06-21,10.462,10.74,10.462,10.684,23560,0
2005-06-22,10.73,10.871,10.654,10.713,21423,0
2005-06-23,10.635,10.703,10.378,10.415,65418,0
2005-06-24,10.472,10.481,9.94,10.071,108273,0
2005-06-27,9.912,9.95,9.713,9.94,21483,0
2005-06-28,10.025,10.491,9.836,10.491,30882,0
2005-06-29,10.405,10.578,10.339,10.568,30560,0
2005-06-30,10.644,10.644,10.064,10.121,31038,0
2005-07-01,9.998,10.111,9.862,10.006,23647,0
2005-07-05,9.998,10.434,9.998,10.405,34834,0
2005-07-06,10.443,10.443,10.034,10.034,23062,0
2005-07-07,9.807,10.071,9.742,9.95,20481,0
2005-07-08,9.95,10.644,9.912,10.53,34252,0
2005-07-11,10.625,10.73,10.51,10.73,36286,0
2005-07-12,10.625,10.871,10.405,10.76,18776,0
2005-07-13,10.684,10.684,10.415,10.578,10778,0
2005-07-14,10.644,10.644,10.179,10.179,20010,0
2005-07-15,10.101,10.378,9.998,10.226,18686,0
2005-07-18,10.081,10.111,9.853,9.862,32815,0
2005-07-19,9.989,10.189,9.844,10.044,11723,0
2005-07-20,9.93,10.51,9.93,10.434,20210,0
2005-07-21,10.548,10.548,9.95,10.025,23743,0
2005-07-22,10.025,10.302,9.96,10.274,31630,0
2005-07-25,10.189,10.443,10.189,10.329,22569,0
2005-07-26,10.405,10.443,9.96,10.405,12850,0
2005-07-27,10.501,10.501,10.044,10.284,16267,0
2005-07-28,10.387,10.871,10.081,10.871,41206,0
2005-07-29,10.713,10.871,10.254,10.264,33685,0
2005-08-01,10.264,10.644,10.179,10.319,113346,0
2005-08-02,10.405,10.462,10.179,10.397,29924,0
2005-08-03,10.31,10.387,10.179,10.179,26465,0
2005-08-04,10.208,10.264,10.179,10.179,18995,0
2005-08-05,10.179,10.387,10.054,10.121,35192,0
2005-08-08,10.179,10.179,9.95,9.95,15505,0
2005-08-09,10.064,10.131,9.98,10.034,24829,0
2005-08-10,10.169,10.254,9.817,9.98,48414,0
2005-08-11,9.882,10.149,9.853,10.121,20105,0
2005-08-12,10.025,10.131,9.767,10.121,42977,0
2005-08-15,10.025,10.169,9.95,10.169,26792,0
2005-08-16,10.071,10.159,9.882,9.98,33535,0
2005-08-17,9.921,10.254,9.853,10.179,43935,0
2005-08-18,10.044,10.044,9.93,9.989,28108,0
2005-08-19,9.93,10.025,9.902,9.902,19578,0
2005-08-22,10.006,10.179,9.853,10.179,14676,0
2005-08-23,10.091,10.302,10.081,10.169,19852,0
2005-08-24,10.149,10.169,9.921,10.054,46840,0
2005-08-25,10.149,10.179,9.998,10.141,11465,0
2005-08-26,10.064,10.169,9.989,9.989,55428,0
2005-08-29,9.853,10.31,9.742,10.141,17285,0
2005-08-30,10.044,10.169,9.807,9.98,13486,0
2005-08-31,9.98,10.359,9.797,10.284,40067,0
2005-09-01,10.208,10.378,10.149,10.349,43621,0
2005-09-02,10.284,10.359,10.179,10.254,8031,0
2005-09-06,10.359,10.405,10.149,10.405,22977,0
2005-09-07,10.339,10.349,10.198,10.319,15355,0
2005-09-08,10.198,10.339,10.006,10.111,14847,0
2005-09-09,10.169,10.329,10.169,10.302,16963,0
2005-09-12,10.378,10.635,10.071,10.568,47869,0
2005-09-13,10.434,10.434,10.121,10.159,24534,0
2005-09-14,10.254,10.501,10.034,10.111,40995,0
2005-09-15,10.349,10.53,9.921,10.302,86451,0
2005-09-16,10.405,10.491,10.179,10.405,138394,0
2005-09-19,10.349,10.501,10.284,10.292,33429,0
2005-09-20,10.245,10.434,9.96,10.054,24764,0
2005-09-21,10.081,10.141,9.921,9.921,30105,0
2005-09-22,9.902,10.329,9.902,10.274,45698,0
2005-09-23,10.198,10.397,9.98,10.339,21315,0
2005-09-26,10.405,10.462,10.006,10.349,30964,0
2005-09-27,10.274,10.53,10.217,10.443,49265,0
2005-09-28,10.387,10.397,10.034,10.101,22094,0
2005-09-29,10.179,10.443,10.034,10.424,43476,0
2005-09-30,10.424,10.462,10.319,10.378,23330,0
2005-10-03,10.53,10.53,10.054,10.292,32114,0
2005-10-04,10.31,10.434,10.245,10.319,24574,0
2005-10-05,10.319,10.359,10.054,10.054,35474,0
2005-10-06,10.091,10.254,9.862,10.034,32226,0
2005-10-07,10.149,10.169,9.98,9.98,16499,0
2005-10-10,10.131,10.292,9.902,10.264,36844,0
2005-10-11,10.217,10.359,9.836,9.844,43716,0
2005-10-12,9.836,9.882,9.644,9.723,51774,0
2005-10-13,9.634,10.025,9.513,9.892,32526,0
2005-10-14,10.034,10.111,9.882,10.111,11883,0
2005-10-17,9.998,10.169,9.862,10.044,31557,0
2005-10-18,10.071,10.121,9.723,9.836,17418,0
2005-10-19,9.732,10.264,9.732,10.264,23230,0
2005-10-20,10.149,10.359,9.882,10.054,30934,0
2005-10-21,9.882,10.443,9.882,10.387,61934,0
2005-10-24,10.453,10.654,10.329,10.644,42233,0
2005-10-25,10.644,10.644,10.208,10.462,26604,0
2005-10-26,10.359,10.644,10.292,10.378,15300,0
2005-10-27,10.284,10.453,10.217,10.284,27874,0
2005-10-28,10.359,10.615,10.284,10.491,47561,0
2005-10-31,10.415,10.73,10.329,10.73,55045,0
2005-11-01,10.605,10.721,10.501,10.625,36423,0
2005-11-02,10.644,11.004,10.615,10.996,58259,0
2005-11-03,10.996,11.052,10.684,10.777,25923,0
2005-11-04,10.871,10.9,10.588,10.796,18719,0
2005-11-07,10.703,11.042,10.703,10.949,16140,0
2005-11-08,10.814,10.987,10.703,10.929,17045,0
2005-11-09,10.949,11.243,10.861,11.023,42355,0
2005-11-10,11.101,11.272,10.605,11.216,42937,0
2005-11-11,11.101,11.338,11.101,11.225,21143,0
2005-11-14,11.318,11.318,11.197,11.308,37530,0
2005-11-15,11.338,11.338,11.243,11.299,56462,0
2005-11-16,11.197,11.253,10.768,10.833,12911,0
2005-11-17,10.833,11.111,10.654,11.101,18011,0
2005-11-18,11.216,11.233,10.949,11.091,22327,0
2005-11-21,11.081,11.206,10.987,11.101,37074,0
2005-11-22,11.023,11.101,10.977,10.977,12829,0
2005-11-23,10.987,11.101,10.987,11.091,6995,0
2005-11-25,11.101,11.101,10.987,11.081,9399,0
2005-11-28,10.852,10.939,10.654,10.654,27595,0
2005-11-29,10.703,10.703,10.481,10.674,21405,0
2005-11-30,10.75,10.91,10.501,10.91,65200,0
2005-12-01,10.787,11.253,10.713,11.042,56922,0
2005-12-02,10.9,11.072,10.615,11.072,39491,0
2005-12-05,10.996,11.072,10.76,10.823,22297,0
2005-12-06,10.88,11.121,10.823,10.919,21708,0
2005-12-07,10.871,10.958,10.823,10.823,33676,0
2005-12-08,10.871,10.967,10.674,10.929,14019,0
2005-12-09,10.967,11.052,10.806,11.004,14744,0
2005-12-12,11.101,11.101,10.703,11.042,35140,0
2005-12-13,10.958,11.282,10.958,11.131,50671,0
2005-12-14,10.939,11.16,10.703,10.89,56311,0
2005-12-15,11.052,11.052,10.654,11.013,54278,0
2005-12-16,11.004,11.187,11.004,11.121,176409,0
2005-12-19,11.131,11.131,10.88,11.091,49579,0
2005-12-20,11.013,11.101,10.768,11.033,35398,0
2005-12-21,11.101,11.197,10.919,11.091,21931,0
2005-12-22,11.197,11.568,11.16,11.489,66461,0
2005-12-23,11.518,11.518,11.291,11.291,5680,0
2005-12-27,11.318,11.444,11.197,11.225,26993,0
2005-12-28,11.376,11.444,11.253,11.299,22057,0
2005-12-29,11.272,11.282,10.871,10.88,37495,0
2005-12-30,10.777,11.004,10.713,10.929,52478,0
2006-01-03,10.967,11.052,10.53,11.052,35760,0
2006-01-04,11.101,11.347,10.996,11.243,15302,0
2006-01-05,11.052,11.282,11.052,11.243,24302,0
2006-01-06,11.338,11.414,11.16,11.414,18533,0
2006-01-09,11.414,11.568,11.347,11.357,30852,0
2006-01-10,11.243,11.795,11.216,11.795,38488,0
2006-01-11,11.518,11.673,11.253,11.548,74928,0
2006-01-12,11.994,11.994,11.111,11.509,72683,0
2006-01-13,11.568,11.577,11.338,11.509,55731,0
2006-01-17,11.385,11.568,11.243,11.499,72389,0
2006-01-18,11.376,11.568,11.376,11.568,54367,0
2006-01-19,11.568,11.605,11.347,11.538,37545,0
2006-01-20,11.633,11.728,11.367,11.414,34977,0
2006-01-23,11.499,11.683,11.338,11.605,18460,0
2006-01-24,11.568,12.11,11.548,12.061,52650,0
2006-01-25,12.08,12.08,11.795,11.927,30500,0
2006-01-26,12.033,12.262,11.795,12.262,57500,0
2006-01-27,12.08,12.339,12.052,12.309,52526,0
2006-01-30,12.203,12.232,11.766,11.87,31613,0
2006-01-31,11.673,11.927,11.663,11.88,41033,0
2006-02-01,11.842,12.203,11.728,12.11,48345,0
2006-02-02,11.91,12.033,11.737,11.862,67267,0
2006-02-03,11.834,12.11,11.719,11.719,22716,0
2006-02-06,11.719,11.994,11.643,11.946,67197,0
2006-02-07,11.89,12.023,11.624,11.673,22139,0
2006-02-08,11.719,11.9,11.633,11.9,45059,0
2006-02-09,11.795,11.852,11.577,11.605,30578,0
2006-02-10,11.596,11.596,10.777,11.062,102299,0
2006-02-13,11.062,11.111,10.605,10.852,48960,0
2006-02-14,10.852,11.15,10.76,11.121,33384,0
2006-02-15,11.141,11.282,10.664,11.282,30490,0
2006-02-16,11.233,11.404,11.121,11.404,24843,0
2006-02-17,11.499,11.683,11.197,11.624,50463,0
2006-02-21,11.558,11.633,11.272,11.414,27773,0
2006-02-22,11.489,11.88,11.367,11.757,34282,0
2006-02-23,11.663,11.815,11.48,11.518,29748,0
2006-02-24,11.452,11.728,11.318,11.728,30542,0
2006-02-27,11.673,11.834,11.538,11.719,34178,0
2006-02-28,11.615,11.766,11.299,11.328,33843,0
2006-03-01,11.318,11.728,11.197,11.528,95890,0
2006-03-02,11.452,11.548,11.225,11.328,55215,0
2006-03-03,11.272,11.518,11.206,11.233,29739,0
2006-03-06,11.318,11.318,10.996,11.081,46105,0
2006-03-07,11.052,11.101,10.89,11.004,32952,0
2006-03-08,10.996,11.169,10.996,11.042,27211,0
2006-03-09,11.091,11.091,10.88,10.89,18958,0
2006-03-10,10.977,11.042,10.76,11.023,26157,0
2006-03-13,11.042,11.121,10.861,10.958,19397,0
2006-03-14,11.004,11.206,10.75,11.206,43898,0
2006-03-15,11.376,11.499,11.169,11.376,69984,0
2006-03-16,11.499,11.605,11.376,11.395,28242,0
2006-03-17,11.48,11.499,11.216,11.47,217168,0
2006-03-20,11.404,11.48,11.15,11.347,56541,0
2006-03-21,11.291,11.291,10.75,10.814,51053,0
2006-03-22,10.814,11.042,10.787,10.949,28322,0
2006-03-23,10.88,11.042,10.814,10.919,33182,0
2006-03-24,10.987,11.101,10.861,11.101,31738,0
2006-03-27,11.091,11.225,10.871,11.023,33297,0
2006-03-28,10.949,11.062,10.703,10.74,31385,0
2006-03-29,10.73,11.023,10.664,10.958,30401,0
2006-03-30,10.89,11.023,10.768,11.004,37395,0
2006-03-31,11.101,11.253,10.949,11.216,118116,0
2006-04-03,11.187,11.338,11.081,11.187,40065,0
2006-04-04,11.111,11.308,10.949,11.062,66777,0
2006-04-05,10.89,11.548,10.89,11.091,106507,0
2006-04-06,11.013,11.197,10.91,11.101,42208,0
2006-04-07,11.197,11.253,10.654,10.674,59563,0
2006-04-10,10.74,10.967,10.703,10.806,76109,0
2006-04-11,10.833,10.9,10.703,10.721,41559,0
2006-04-12,10.75,10.871,10.693,10.806,41496,0
2006-04-13,10.721,11.013,10.674,10.919,30585,0
2006-04-17,10.843,10.949,10.73,10.9,60947,0
2006-04-18,10.852,11.131,10.843,11.131,64600,0
2006-04-19,11.16,11.376,11.052,11.376,66730,0
2006-04-20,11.225,11.328,11.091,11.178,18769,0
2006-04-21,11.131,11.338,11.101,11.308,54165,0
2006-04-24,11.272,11.291,11.072,11.131,44029,0
2006-04-25,11.062,11.272,10.833,11.197,40979,0
2006-04-26,10.939,11.216,10.939,11.15,19390,0
2006-04-27,11.033,11.489,10.939,11.081,33424,0
2006-04-28,10.987,11.206,10.88,11.169,45490,0
2006-05-01,11.216,11.424,10.9,10.949,40485,0
2006-05-02,11.081,11.178,10.871,11.178,34332,0
2006-05-03,11.169,11.225,10.958,11.131,19562,0
2006-05-04,11.062,11.15,10.958,11.141,17542,0
2006-05-05,11.15,11.299,11.062,11.233,19657,0
2006-05-08,11.15,11.262,10.996,11.052,22383,0
2006-05-09,11.081,11.262,10.949,11.101,28725,0
2006-05-10,11.004,11.197,11.004,11.15,24753,0
2006-05-11,11.091,11.16,10.703,10.74,56362,0
2006-05-12,10.713,10.843,10.664,10.75,50887,0
2006-05-15,10.644,10.843,10.615,10.674,29203,0
2006-05-16,10.596,10.777,10.588,10.768,18723,0
2006-05-17,10.644,10.703,10.359,10.472,43971,0
2006-05-18,10.596,10.88,10.52,10.644,27379,0
2006-05-19,10.491,10.987,10.491,10.74,41614,0
2006-05-22,10.644,11.013,10.52,10.9,46953,0
2006-05-23,10.88,10.919,10.424,10.472,37634,0
2006-05-24,10.405,10.73,10.31,10.654,46478,0
2006-05-25,10.814,10.949,10.703,10.949,44669,0
2006-05-26,10.491,11.385,10.491,10.871,15961,0
2006-05-30,10.777,10.777,10.274,10.284,74007,0
2006-05-31,10.359,10.664,10.236,10.654,85916,0
2006-06-01,10.684,11.206,10.481,11.178,77196,0
2006-06-02,11.243,11.243,10.987,11.197,47701,0
2006-06-05,11.141,11.141,10.548,10.548,74747,0
2006-06-06,10.605,10.605,10.236,10.51,58499,0
2006-06-07,10.615,11.033,10.53,10.644,60963,0
2006-06-08,10.51,11.062,10.405,11.033,52573,0
2006-06-09,10.977,11.052,10.768,10.796,26415,0
2006-06-12,10.871,10.91,10.453,10.462,73955,0
2006-06-13,10.405,10.9,10.405,10.644,41114,0
2006-06-14,10.713,10.721,10.369,10.501,38015,0
2006-06-15,10.684,11.206,10.548,11.178,61871,0
2006-06-16,11.15,11.16,10.73,10.787,372013,0
2006-06-19,10.843,10.967,10.635,10.843,57885,0
2006-06-20,10.787,10.89,10.491,10.51,54489,0
2006-06-21,10.501,10.684,10.491,10.558,22721,0
2006-06-22,10.462,10.777,10.453,10.596,91354,0
2006-06-23,10.538,10.703,10.397,10.443,64917,0
2006-06-26,10.558,10.674,10.443,10.558,47480,0
2006-06-27,10.491,10.674,10.274,10.319,59317,0
2006-06-28,10.387,10.538,10.264,10.397,24826,0
2006-06-29,10.53,10.89,10.349,10.89,78955,0
2006-06-30,10.977,11.101,10.75,11.101,128785,0
2006-07-03,10.703,11.091,10.703,11.091,30174,0
2006-07-05,10.806,11.225,10.73,11.141,74096,0
2006-07-06,11.141,11.272,10.919,11.243,52033,0
2006-07-07,11.101,11.233,10.958,10.958,28397,0
2006-07-10,10.949,11.243,10.949,11.052,51171,0
2006-07-11,11.013,11.347,10.939,11.347,53325,0
2006-07-12,11.225,11.262,10.787,10.852,29787,0
2006-07-13,10.76,10.852,10.491,10.491,43570,0
2006-07-14,10.453,10.823,10.405,10.73,47652,0
2006-07-17,10.684,10.787,10.53,10.75,38527,0
2006-07-18,10.871,10.977,10.684,10.977,39218,0
2006-07-19,11.033,11.47,10.664,11.414,82674,0
2006-07-20,11.291,11.444,10.644,10.664,49566,0
2006-07-21,10.596,11.141,10.462,10.664,46982,0
2006-07-24,10.777,11.328,10.76,11.233,87542,0
2006-07-25,11.291,11.444,10.929,11.338,111099,0
2006-07-26,11.225,11.46,10.987,11.424,65441,0
2006-07-27,11.47,11.615,11.253,11.605,128721,0
2006-07-28,11.347,12.08,11.347,12.08,98227,0
2006-07-31,11.936,12.232,11.709,12.14,92337,0
2006-08-01,12.004,12.004,11.338,11.376,80501,0
2006-08-02,11.48,11.489,11.131,11.197,45650,0
2006-08-03,11.062,11.328,11.042,11.243,49962,0
2006-08-04,11.328,11.328,10.9,11.178,63744,0
2006-08-07,11.052,11.243,10.88,11.169,62035,0
2006-08-08,11.243,11.243,11.013,11.111,69316,0
2006-08-09,11.243,11.253,11.052,11.101,44038,0
2006-08-10,11.004,11.308,10.929,11.243,26837,0
2006-08-11,11.169,11.206,11.052,11.111,20830,0
2006-08-14,11.206,11.489,11.101,11.233,23240,0
2006-08-15,11.404,11.775,11.308,11.766,56272,0
2006-08-16,11.766,11.766,11.538,11.653,52632,0
2006-08-17,11.577,11.927,11.357,11.653,44859,0
2006-08-18,11.728,11.728,11.291,11.376,53878,0
2006-08-21,11.357,11.424,11.338,11.347,35181,0
2006-08-22,11.357,11.404,11.187,11.376,18868,0
2006-08-23,11.424,11.984,11.091,11.101,43924,0
2006-08-24,11.178,11.414,11.101,11.243,22862,0
2006-08-25,11.16,11.243,11.072,11.187,11440,0
2006-08-28,11.243,11.538,11.178,11.414,25251,0
2006-08-29,11.509,11.683,11.169,11.643,61317,0
2006-08-30,11.633,11.88,11.444,11.719,39844,0
2006-08-31,11.518,11.89,11.46,11.757,48858,0
2006-09-01,11.87,11.89,11.615,11.624,27557,0
2006-09-05,11.785,11.984,11.683,11.92,24882,0
2006-09-06,11.795,11.91,11.737,11.737,16595,0
2006-09-07,11.643,11.936,11.596,11.709,39628,0
2006-09-08,11.775,11.825,11.568,11.663,18969,0
2006-09-11,11.538,11.568,11.376,11.47,15365,0
2006-09-12,11.518,12.004,11.518,11.984,63715,0
2006-09-13,12.023,12.023,11.785,11.842,23598,0
2006-09-14,11.747,12.004,11.747,12.004,29891,0
2006-09-15,12.033,12.042,11.834,11.984,184760,0
2006-09-18,11.89,11.955,11.719,11.795,25999,0
2006-09-19,11.862,11.862,11.558,11.775,25897,0
2006-09-20,11.862,12.033,11.785,12.013,41380,0
2006-09-21,12.033,12.033,11.663,11.7,40079,0
2006-09-22,11.615,11.615,11.216,11.243,67672,0
2006-09-25,11.243,11.719,11.243,11.719,114795,0
2006-09-26,11.737,11.785,11.509,11.615,31843,0
2006-09-27,11.528,11.9,11.528,11.795,25282,0
2006-09-28,11.842,11.89,11.518,11.785,58116,0
2006-09-29,11.795,11.862,11.385,11.395,39426,0
2006-10-02,11.395,11.577,11.233,11.262,44037,0
2006-10-03,11.262,11.47,11.253,11.328,34668,0
2006-10-04,11.262,11.834,11.262,11.815,40906,0
2006-10-05,11.775,11.984,11.615,11.936,48288,0
2006-10-06,11.852,11.87,11.663,11.728,27986,0
2006-10-09,11.673,11.775,11.499,11.775,23020,0
2006-10-10,11.785,11.87,11.528,11.87,22908,0
2006-10-11,11.834,11.834,11.376,11.509,56751,0
2006-10-12,11.615,11.984,11.385,11.964,54642,0
2006-10-13,11.577,12.033,11.577,11.994,60111,0
2006-10-16,11.984,12.13,11.834,12.061,34970,0
2006-10-17,11.9,12.12,11.862,12.004,24476,0
2006-10-18,12.061,12.164,11.9,12.033,19655,0
2006-10-19,12.07,12.07,11.719,11.852,56674,0
2006-10-20,11.927,11.946,11.673,11.946,62990,0
2006-10-23,11.842,12.13,11.673,12.023,43455,0
2006-10-24,11.936,11.964,11.795,11.88,28613,0
2006-10-25,11.834,11.9,11.633,11.815,29382,0
2006-10-26,11.89,12.042,11.663,12.042,57869,0
2006-10-27,12.061,12.061,11.766,11.795,32084,0
2006-10-30,11.728,12.07,11.728,12.07,28206,0
2006-10-31,12.061,12.07,11.757,11.89,27825,0
2006-11-01,11.955,11.955,11.444,11.47,60255,0
2006-11-02,11.47,11.719,11.434,11.46,22747,0
2006-11-03,11.48,11.737,11.424,11.509,20533,0
2006-11-06,11.615,11.747,11.528,11.728,33336,0
2006-11-07,11.719,11.946,11.452,11.47,44526,0
2006-11-08,11.424,11.795,11.424,11.709,36174,0
2006-11-09,11.757,11.757,11.424,11.499,21519,0
2006-11-10,11.48,11.663,11.48,11.663,15542,0
2006-11-13,11.615,11.766,11.586,11.691,29204,0
2006-11-14,11.7,11.834,11.518,11.834,62372,0
2006-11-15,11.815,12.164,11.757,12.164,53473,0
2006-11-16,12.155,12.309,11.9,12.299,42656,0
2006-11-17,12.299,12.299,11.88,12.155,26449,0
2006-11-20,12.15,12.262,12.023,12.262,28347,0
2006-11-21,12.262,12.262,12.042,12.223,31053,0
2006-11-22,12.223,12.232,12.08,12.08,17064,0
2006-11-24,11.984,12.1,11.984,12.061,5778,0
2006-11-27,11.974,11.974,11.568,11.568,60455,0
2006-11-28,11.568,11.663,11.338,11.376,69402,0
2006-11-29,11.48,11.633,11.47,11.596,38079,0
2006-11-30,11.558,11.728,11.318,11.47,85816,0
2006-12-01,11.452,11.538,11.101,11.404,63732,0
2006-12-04,11.452,11.691,11.347,11.683,43398,0
2006-12-05,11.709,11.805,11.643,11.683,39663,0
2006-12-06,11.605,11.766,11.577,11.615,25234,0
2006-12-07,11.653,11.737,11.47,11.605,19426,0
2006-12-08,11.46,11.643,11.444,11.444,17015,0
2006-12-11,11.444,11.605,11.434,11.596,8575,0
2006-12-12,11.615,11.615,11.291,11.48,31380,0
2006-12-13,11.586,11.596,11.347,11.596,28316,0
2006-12-14,11.643,11.643,11.444,11.624,25841,0
2006-12-15,11.643,11.728,11.46,11.568,108989,0
2006-12-18,11.643,11.643,11.308,11.357,29259,0
2006-12-19,11.299,11.518,11.299,11.509,21180,0
2006-12-20,11.444,11.605,11.444,11.548,27525,0
2006-12-21,11.538,11.653,11.357,11.499,27171,0
2006-12-22,11.509,11.509,11.376,11.414,8192,0
2006-12-26,11.367,11.7,11.367,11.624,44509,0
2006-12-27,11.577,11.719,11.577,11.719,52530,0
2006-12-28,11.719,11.719,11.452,11.47,42939,0
2006-12-29,11.444,11.538,11.291,11.328,61975,0
2007-01-03,11.376,11.596,11.338,11.558,39934,0
2007-01-04,11.558,11.586,11.262,11.509,33276,0
2007-01-05,11.434,11.434,11.081,11.141,38900,0
2007-01-08,11.169,11.272,10.967,11.16,37392,0
2007-01-09,11.141,11.328,11.101,11.328,52146,0
2007-01-10,11.233,11.357,11.101,11.141,25650,0
2007-01-11,11.178,11.328,10.987,11.072,31141,0
2007-01-12,11.042,11.272,11.042,11.272,25247,0
2007-01-16,11.338,11.338,11.033,11.178,36529,0
2007-01-17,11.16,11.328,11.101,11.262,34263,0
2007-01-18,11.225,11.291,10.929,10.949,43997,0
2007-01-19,10.91,11.091,10.88,11.072,17902,0
2007-01-22,10.977,11.141,10.967,11.033,30363,0
2007-01-23,10.89,11.121,10.89,11.052,18356,0
2007-01-24,10.996,11.376,10.967,11.15,31415,0
2007-01-25,11.062,11.197,10.644,10.89,46602,0
2007-01-26,10.958,10.967,10.703,10.919,23106,0
2007-01-29,10.843,11.101,10.843,11.101,34603,0
2007-01-30,11.101,11.328,11.013,11.318,41742,0
2007-01-31,11.233,11.568,11.141,11.434,78397,0
2007-02-01,11.424,11.509,11.328,11.414,25720,0
2007-02-02,11.47,11.47,11.262,11.299,26871,0
2007-02-05,11.262,11.262,10.9,11.042,73385,0
2007-02-06,11.101,11.131,11.033,11.101,32967,0
2007-02-07,11.111,11.16,11.023,11.15,45633,0
2007-02-08,11.111,11.141,11.042,11.111,36678,0
2007-02-09,11.062,11.091,10.806,10.852,45575,0
2007-02-12,10.871,10.929,10.777,10.929,31712,0
2007-02-13,10.977,11.101,10.9,11.101,29865,0
2007-02-14,11.072,11.101,10.89,10.929,32819,0
2007-02-15,11.033,11.033,10.843,10.861,43928,0
2007-02-16,10.852,10.9,10.693,10.796,39834,0
2007-02-20,10.75,10.919,10.693,10.919,23738,0
2007-02-21,10.823,10.88,10.75,10.806,11614,0
2007-02-22,10.777,10.91,10.693,10.91,42113,0
2007-02-23,10.871,10.871,10.644,10.703,46947,0
2007-02-26,10.693,10.693,10.245,10.339,65970,0
2007-02-27,10.339,10.369,9.607,9.616,95490,0
2007-02-28,9.759,10.274,9.751,9.989,76063,0
2007-03-01,9.95,10.217,9.912,10.208,76058,0
2007-03-02,10.169,10.217,9.998,10.121,84104,0
2007-03-05,9.998,10.091,9.616,9.616,70204,0
2007-03-06,9.723,10.284,9.616,10.236,66024,0
2007-03-07,10.121,10.121,9.742,9.98,44881,0
2007-03-08,10.015,10.149,9.732,9.836,68327,0
2007-03-09,9.892,10.141,9.787,9.94,60184,0
2007-03-12,9.853,10.189,9.844,10.121,31575,0
2007-03-13,10.006,10.081,9.644,9.703,108528,0
2007-03-14,9.759,9.97,9.654,9.97,58119,0
2007-03-15,10.006,10.198,9.94,10.141,46989,0
2007-03-16,10.131,10.131,9.826,10.044,197409,0
2007-03-19,10.111,10.226,9.989,10.159,67078,0
2007-03-20,10.091,10.226,10.015,10.208,31281,0
2007-03-21,10.236,10.52,10.015,10.491,87690,0
2007-03-22,10.548,10.605,10.339,10.53,104415,0
2007-03-23,10.491,10.635,10.349,10.359,59211,0
2007-03-26,10.31,10.501,10.179,10.501,87873,0
2007-03-27,10.472,10.472,10.208,10.226,44490,0
2007-03-28,10.208,10.208,9.912,9.96,237068,0
2007-03-29,10.006,10.359,9.882,10.091,45739,0
2007-03-30,10.121,10.226,10.054,10.226,82909,0
2007-04-02,10.245,10.329,9.844,9.853,58050,0
2007-04-03,9.921,10.387,9.921,10.254,55502,0
2007-04-04,10.217,10.226,9.97,10.034,20482,0
2007-04-05,10.054,10.274,9.96,10.121,35906,0
2007-04-09,10.179,10.179,9.694,9.723,263127,0
2007-04-10,9.713,10.034,9.634,9.96,56414,0
2007-04-11,9.98,9.98,9.684,9.93,77029,0
2007-04-12,9.882,9.93,9.742,9.93,34211,0
2007-04-13,9.853,9.94,9.759,9.94,33869,0
2007-04-16,9.93,10.179,9.892,10.179,64668,0
2007-04-17,10.121,10.179,10.054,10.121,38643,0
2007-04-18,10.044,10.226,9.912,9.93,60666,0
2007-04-19,9.807,10.071,9.742,9.93,68279,0
2007-04-20,10.254,10.254,9.95,9.989,66817,0
2007-04-23,9.98,10.044,9.862,9.998,77897,0
2007-04-24,9.998,10.101,9.817,10.091,53815,0
2007-04-25,10.159,10.189,10.015,10.044,50807,0
2007-04-26,10.025,10.071,9.921,9.998,80616,0
2007-04-27,9.95,9.998,9.853,9.989,48112,0
2007-04-30,10.025,10.025,9.503,9.55,151028,0
2007-05-01,9.579,9.703,9.55,9.644,54256,0
2007-05-02,9.616,9.844,9.56,9.836,32617,0
2007-05-03,9.853,9.853,9.674,9.723,30332,0
2007-05-04,9.759,9.892,9.684,9.892,39166,0
2007-05-07,9.882,9.998,9.836,9.96,54183,0
2007-05-08,9.882,9.912,9.607,9.732,109401,0
2007-05-09,9.654,9.95,9.607,9.807,49428,0
2007-05-10,9.703,9.787,9.513,9.513,99972,0
2007-05-11,9.579,9.703,9.483,9.57,60154,0
2007-05-14,9.532,9.664,9.493,9.522,71461,0
2007-05-15,9.522,9.664,9.2628,9.2628,57689,0
2007-05-16,9.3108,9.4741,9.2924,9.4464,55274,0
2007-05-17,9.4276,9.493,9.369,9.4075,50224,0
2007-05-18,9.4464,9.4741,9.2444,9.4651,45886,0
2007-05-21,9.4364,9.713,9.379,9.56,62130,0
2007-05-22,9.54,9.817,9.513,9.751,66216,0
2007-05-23,9.787,10.054,9.723,9.759,59013,0
2007-05-24,9.732,9.989,9.532,9.57,88257,0
2007-05-25,9.624,9.902,9.483,9.713,66044,0
2007-05-29,9.751,9.892,9.598,9.836,69752,0
2007-05-30,9.751,9.921,9.751,9.836,79348,0
2007-05-31,9.892,9.93,9.732,9.787,100241,0
2007-06-01,9.862,9.95,9.807,9.921,49921,0
2007-06-04,9.872,9.872,9.732,9.862,46553,0
2007-06-05,9.759,9.807,9.54,9.607,57949,0
2007-06-06,9.532,9.787,9.532,9.751,36741,0
2007-06-07,9.703,9.703,9.54,9.616,68948,0
2007-06-08,9.56,9.902,9.56,9.797,77608,0
2007-06-11,9.751,9.892,9.674,9.684,39117,0
2007-06-12,9.624,9.826,9.56,9.616,76695,0
2007-06-13,9.513,9.723,9.513,9.703,74995,0
2007-06-14,9.684,9.694,9.598,9.644,41859,0
2007-06-15,9.853,9.892,9.624,9.751,172114,0
2007-06-18,9.797,10.015,9.732,9.912,231268,0
2007-06-19,9.817,10.081,9.797,10.034,79343,0
2007-06-20,10.081,10.081,9.674,9.703,69919,0
2007-06-21,9.674,9.751,9.589,9.684,50080,0
2007-06-22,9.654,9.674,9.4276,9.589,353666,0
2007-06-25,9.589,9.759,9.4364,9.598,79264,0
2007-06-26,9.654,9.713,9.4564,9.56,76364,0
2007-06-27,9.4741,9.56,9.3594,9.513,103023,0
2007-06-28,9.532,9.616,9.3496,9.57,37010,0
2007-06-29,9.624,9.624,9.1975,9.2356,47843,0
2007-07-02,9.3108,9.483,9.3108,9.4173,48706,0
2007-07-03,9.4173,9.4464,9.3022,9.4464,30575,0
2007-07-05,9.4173,9.4173,9.2628,9.3108,20884,0
2007-07-06,9.2628,9.3301,9.2356,9.3022,20254,0
2007-07-09,9.3022,9.3022,8.9981,9.0174,65336,0
2007-07-10,8.8937,8.9507,8.5227,8.5227,143306,0
2007-07-11,8.504,8.6369,8.4466,8.4752,68074,0
2007-07-12,8.5703,8.713,8.4466,8.694,55829,0
2007-07-13,8.6465,8.713,8.4563,8.6844,57195,0
2007-07-16,8.6369,8.8937,8.4848,8.8081,109251,0
2007-07-17,8.751,8.7606,8.6559,8.6559,70267,0
2007-07-18,8.6082,8.618,8.3324,8.4466,59082,0
2007-07-19,8.5608,8.5608,8.3515,8.3707,33672,0
2007-07-20,8.3515,8.3515,7.5811,7.8663,139279,0
2007-07-23,7.8853,7.99,7.5619,7.6,142331,0
2007-07-24,7.4669,7.5242,6.8867,6.9627,162612,0
2007-07-25,7.0865,7.0865,6.2496,6.6489,308695,0
2007-07-26,6.6204,6.8963,6.4777,6.7345,368327,0
2007-07-27,6.6681,6.8011,6.4872,6.5251,141140,0
2007-07-30,6.5251,6.7916,6.4966,6.5916,133253,0
2007-07-31,6.6681,6.8963,6.5632,6.6014,138650,0
2007-08-01,6.6109,6.8391,6.5158,6.6204,131629,0
2007-08-02,6.6681,6.6775,6.4014,6.5251,112979,0
2007-08-03,6.5349,6.6393,6.3349,6.3635,112019,0
2007-08-06,6.4587,6.5251,5.9448,5.9546,256952,0
2007-08-07,5.9448,6.3064,5.6692,6.2019,198697,0
2007-08-08,6.2589,6.6967,6.2496,6.4682,261024,0
2007-08-09,6.3159,6.6393,5.9737,5.9737,220806,0
2007-08-10,5.8881,6.7249,5.8784,6.4111,154807,0
2007-08-13,6.5441,6.6583,6.1828,6.1925,132315,0
2007-08-14,6.2684,6.373,6.0498,6.2873,93082,0
2007-08-15,6.2971,6.4207,6.2208,6.2589,110096,0
2007-08-16,6.1828,6.82,6.0115,6.82,263947,0
2007-08-17,7.1341,7.305,6.7059,7.0769,176392,0
2007-08-20,7.1245,7.2767,6.7724,6.8772,81294,0
2007-08-21,6.8963,7.0957,6.8106,7.0484,115176,0
2007-08-22,7.1434,7.229,7.0293,7.1151,53074,0
2007-08-23,7.1626,7.2196,7.0484,7.0769,43324,0
2007-08-24,7.0677,7.1531,6.8011,6.9912,85503,0
2007-08-27,6.9818,7.0578,6.9248,7.0484,65812,0
2007-08-28,6.9818,7.039,6.6393,6.6489,92991,0
2007-08-29,6.6681,6.763,6.6014,6.6868,99778,0
2007-08-30,6.6109,6.9723,6.5825,6.8487,84992,0
2007-08-31,6.9627,7.02,6.7441,6.8391,173011,0
2007-09-04,6.782,6.9342,6.6393,6.858,92232,0
2007-09-05,6.8296,6.9057,6.6204,6.6681,46310,0
2007-09-06,6.6775,6.763,6.6204,6.7345,99985,0
2007-09-07,6.6204,6.7249,6.5158,6.5727,81783,0
2007-09-10,6.6014,6.7059,6.5251,6.6775,51795,0
2007-09-11,6.7724,6.8487,6.5825,6.7535,60691,0
2007-09-12,6.7441,6.8106,6.5632,6.5825,65673,0
2007-09-13,6.6204,6.6583,6.5251,6.5441,34123,0
2007-09-14,6.5158,6.6681,6.4777,6.6681,57150,0
2007-09-17,6.7059,6.7441,6.5158,6.5349,44133,0
2007-09-18,6.6014,7.0008,6.5916,7.0008,115095,0
2007-09-19,7.0103,7.2196,6.8963,7.2196,127250,0
2007-09-20,7.2007,7.2102,7.0677,7.1055,50845,0
2007-09-21,7.1816,7.1816,6.9057,7.0769,137185,0
2007-09-24,7.0578,7.0578,6.8106,6.8677,39746,0
2007-09-25,6.8011,7.0293,6.7916,6.9342,37785,0
2007-09-26,6.9912,7.0484,6.82,6.9533,31248,0
2007-09-27,6.9627,6.9912,6.8487,6.9627,19037,0
2007-09-28,6.9342,6.9627,6.6109,6.6775,82801,0
2007-10-01,6.6775,6.8867,6.6204,6.8106,74460,0
2007-10-02,6.8011,7.0769,6.7059,7.0769,60130,0
2007-10-03,7.0103,7.0103,6.6299,6.6681,61509,0
2007-10-04,6.6775,7.0008,6.6775,6.8772,81900,0
2007-10-05,6.9248,6.9342,6.7345,6.7916,69858,0
2007-10-08,6.7916,6.7916,6.5825,6.6489,57354,0
2007-10-09,6.6583,6.7916,6.5727,6.782,59609,0
2007-10-10,6.7535,6.7535,6.5251,6.6204,48957,0
2007-10-11,6.6681,6.6967,6.3064,6.4587,67370,0
2007-10-12,6.4587,6.6489,6.4014,6.6299,29071,0
2007-10-15,6.6204,6.6204,6.2496,6.5251,91911,0
2007-10-16,6.4966,6.5916,6.2684,6.3064,44634,0
2007-10-17,6.43,6.5251,6.2779,6.4111,58303,0
2007-10-18,6.4014,6.4207,6.2873,6.4207,36575,0
2007-10-19,6.4111,6.4111,5.9737,6.0115,87795,0
2007-10-22,6.0115,6.392,6.0115,6.3256,53549,0
2007-10-23,6.3064,6.3064,6.0115,6.1352,90532,0
2007-10-24,6.078,6.1828,5.8405,5.9639,51189,0
2007-10-25,5.9639,6.3446,5.8973,6.1163,76196,0
2007-10-26,6.1925,6.2873,5.8784,5.9737,91895,0
2007-10-29,5.9924,6.2304,5.8594,5.926,43718,0
2007-10-30,5.9448,6.2114,5.9448,6.1828,83658,0
2007-10-31,6.2114,6.2114,5.8784,5.926,110269,0
2007-11-01,5.8784,6.1256,5.4597,5.4788,139812,0
2007-11-02,5.555,5.8498,5.3838,5.4788,121961,0
2007-11-05,5.4219,5.5644,5.2316,5.2697,89516,0
2007-11-06,5.2981,5.555,5.2602,5.5454,77355,0
2007-11-07,5.4695,5.6215,5.1177,5.1365,72650,0
2007-11-08,5.1935,5.4597,5.0986,5.4505,88406,0
2007-11-09,5.3647,5.6027,5.1556,5.6027,66163,0
2007-11-12,5.612,5.7833,5.4505,5.6501,100006,0
2007-11-13,5.6976,6.0115,5.5644,5.9924,187062,0
2007-11-14,6.0115,6.0115,5.5739,5.7263,64569,0
2007-11-15,5.6882,5.6976,5.5644,5.612,39316,0
2007-11-16,5.631,5.631,5.3932,5.631,60603,0
2007-11-19,5.5644,5.5644,5.2316,5.2412,96407,0
2007-11-20,5.203,5.2792,5.0701,5.2792,101597,0
2007-11-21,5.2697,5.4121,5.1935,5.3456,82511,0
2007-11-23,5.4031,5.555,5.3174,5.5454,32363,0
2007-11-26,5.536,5.555,5.2602,5.2887,92059,0
2007-11-27,5.2981,5.5074,5.2981,5.3838,47745,0
2007-11-28,5.4314,5.5739,5.2602,5.3932,95286,0
2007-11-29,5.3647,5.5739,5.2697,5.3077,113661,0
2007-11-30,5.3838,5.4886,5.1842,5.2506,172191,0
2007-12-03,5.2792,5.555,5.203,5.2316,82142,0
2007-12-04,5.1935,5.222,5.1365,5.1458,88659,0
2007-12-05,5.2506,5.3174,5.1177,5.2697,56830,0
2007-12-06,5.2697,5.8023,5.1935,5.8023,134156,0
2007-12-07,5.8023,5.8118,5.555,5.6215,49342,0
2007-12-10,5.6215,5.774,5.6027,5.7263,84519,0
2007-12-11,5.7547,5.8118,5.3174,5.3174,70625,0
2007-12-12,5.4788,5.7356,5.2697,5.3554,62614,0
2007-12-13,5.3174,5.4219,5.1556,5.3932,58176,0
2007-12-14,5.3361,5.4031,5.0414,5.0414,83691,0
2007-12-17,5.0986,5.1935,4.9082,4.9082,101225,0
2007-12-18,5.0034,5.0603,4.8892,5.0603,151711,0
2007-12-19,5.0701,5.1177,4.9747,5.0223,95782,0
2007-12-20,5.089,5.1177,4.9937,5.0794,77198,0
2007-12-21,5.222,5.222,5.0508,5.1177,346330,0
2007-12-24,5.127,5.2316,5.089,5.2316,57469,0
2007-12-26,5.1649,5.2697,5.1458,5.2506,71038,0
2007-12-27,5.2506,5.3361,5.0508,5.0603,69463,0
2007-12-28,5.1556,5.3554,4.9462,4.9654,70182,0
2007-12-31,4.9462,5.222,4.9462,5.1078,85496,0
2008-01-02,5.0701,5.2506,4.8605,4.8794,106485,0
2008-01-03,4.9082,4.9367,4.6038,4.6038,138277,0
2008-01-04,4.5656,4.7085,4.347,4.6513,145752,0
2008-01-07,4.6609,4.9559,4.5467,4.7275,100617,0
2008-01-08,4.6798,4.9747,4.6798,4.8131,75112,0
2008-01-09,4.8131,4.8794,4.6798,4.7845,118730,0
2008-01-10,4.7179,4.9654,4.0901,4.3945,274728,0
2008-01-11,4.3945,4.8605,3.9572,4.7275,323754,0
2008-01-14,4.7561,4.775,4.5086,4.6417,155950,0
2008-01-15,4.5849,5.203,4.5849,4.7845,186910,0
2008-01-16,4.7845,5.1935,4.775,5.1177,93576,0
2008-01-17,5.089,5.1842,4.9177,5.1078,96671,0
2008-01-18,5.0223,5.032,4.4516,4.5943,121496,0
2008-01-22,4.4041,5.1935,4.3945,4.9559,93962,0
2008-01-23,4.8321,5.3174,4.6991,5.3174,156872,0
2008-01-24,5.3174,5.3174,5.1745,5.2412,47897,0
2008-01-25,5.3174,5.7263,5.2792,5.3744,118858,0
2008-01-28,5.3554,5.631,5.2887,5.5644,57899,0
2008-01-29,5.4886,5.593,5.2412,5.4597,102358,0
2008-01-30,5.4314,5.555,5.4121,5.4219,57362,0
2008-01-31,5.2697,5.7643,5.2506,5.7643,110207,0
2008-02-01,5.7547,5.7928,5.6407,5.7928,65563,0
2008-02-04,5.7643,5.7928,5.6501,5.6501,43742,0
2008-02-05,5.517,5.7833,5.4695,5.5739,113895,0
2008-02-06,5.6215,5.7263,5.517,5.5739,94657,0
2008-02-07,5.555,5.7928,5.555,5.7071,75878,0
2008-02-08,5.7643,5.8023,5.5074,5.6027,65113,0
2008-02-11,5.5836,5.7928,5.4031,5.612,59665,0
2008-02-12,5.6407,5.7928,5.517,5.631,61311,0
2008-02-13,5.6976,5.8118,5.6976,5.7833,68222,0
2008-02-14,5.8118,5.8118,5.612,5.6501,37208,0
2008-02-15,5.612,5.6692,5.5074,5.5265,187181,0
2008-02-19,5.6027,5.7928,5.5265,5.5454,41636,0
2008-02-20,5.5074,5.6882,5.4121,5.6027,32437,0
2008-02-21,5.6597,5.8308,5.3267,5.3267,49166,0
2008-02-22,5.3456,5.7356,5.203,5.2126,115004,0
2008-02-25,5.2126,5.7168,5.2126,5.5739,47611,0
2008-02-26,5.5454,5.6027,5.222,5.5644,89501,0
2008-02-27,5.498,5.6882,5.3647,5.6027,44818,0
2008-02-28,5.5644,5.6976,5.4695,5.555,44881,0
2008-02-29,5.4788,5.593,5.0603,5.1365,95733,0
2008-03-03,5.2506,5.517,5.0508,5.4505,92776,0
2008-03-04,5.3838,5.536,5.0986,5.4031,40211,0
2008-03-05,5.4219,5.517,5.1365,5.203,51743,0
2008-03-06,5.1649,5.2697,5.0223,5.0223,35470,0
2008-03-07,5.0414,5.3554,4.9367,4.9367,50346,0
2008-03-10,4.9654,5.032,4.9177,4.9177,39429,0
2008-03-11,5.0603,5.5265,5.0603,5.4788,92555,0
2008-03-12,5.517,5.6976,5.4219,5.5074,75504,0
2008-03-13,5.4314,5.6501,5.4031,5.4886,43223,0
2008-03-14,5.6501,5.6501,5.3174,5.4505,64577,0
2008-03-17,5.498,5.6027,5.2792,5.2981,168293,0
2008-03-18,5.4314,5.4695,5.2316,5.4219,89078,0
2008-03-19,5.5074,5.6407,5.127,5.127,121730,0
2008-03-20,5.4031,5.9639,5.3932,5.926,446440,0
2008-03-24,5.9356,6.0687,5.7453,5.8784,80763,0
2008-03-25,5.8881,6.3446,5.7833,6.3446,92076,0
2008-03-26,6.2971,6.373,6.078,6.354,55576,0
2008-03-27,6.373,6.373,5.6882,6.3159,54876,0
2008-03-28,6.3159,6.3446,6.1066,6.2873,22096,0
2008-03-31,6.3159,6.3159,5.5836,5.7356,53003,0
2008-04-01,5.8405,6.3064,5.8405,6.2873,130978,0
2008-04-02,6.2589,6.2589,5.8594,5.926,134953,0
2008-04-03,6.0877,6.2208,5.9924,6.1256,101455,0
2008-04-04,6.1448,6.1828,5.8973,5.9448,56134,0
2008-04-07,5.9737,6.3256,5.9737,6.2971,98726,0
2008-04-08,6.2397,6.392,6.1543,6.2496,47004,0
2008-04-09,6.2589,6.3256,6.04,6.1448,55483,0
2008-04-10,6.1163,6.3349,5.9448,6.078,88144,0
2008-04-11,5.9924,6.2589,5.7833,5.8023,52086,0
2008-04-14,5.7833,5.9448,5.6882,5.8784,51063,0
2008-04-15,5.907,6.1256,5.7168,6.1163,32491,0
2008-04-16,6.1638,6.2971,6.021,6.2971,61323,0
2008-04-17,6.2873,6.354,6.04,6.2873,42349,0
2008-04-18,6.4014,7.8283,6.4014,7.1055,265660,0
2008-04-21,6.9723,7.3813,6.8011,7.3718,100972,0
2008-04-22,7.3146,7.3244,6.8772,6.9627,112300,0
2008-04-23,6.9723,7.3908,6.9723,7.3718,72938,0
2008-04-24,7.3908,7.8095,7.191,7.7523,82499,0
2008-04-25,7.7807,7.7807,7.305,7.6476,64060,0
2008-04-28,7.543,7.8187,7.4765,7.6571,72411,0
2008-04-29,7.6571,7.9712,7.5144,7.5335,72364,0
2008-04-30,7.5716,7.8663,7.543,7.6,71425,0
2008-05-01,7.5811,7.9995,7.5144,7.8759,66965,0
2008-05-02,7.9614,7.9614,7.6285,7.7523,58645,0
2008-05-05,7.676,7.7329,7.543,7.5811,65729,0
2008-05-06,7.5335,8.0852,7.5335,7.9425,76390,0
2008-05-07,7.9138,7.9138,7.4289,7.5048,83350,0
2008-05-08,7.543,7.6191,7.1245,7.2102,62222,0
2008-05-09,7.1151,7.6285,7.039,7.3718,59596,0
2008-05-12,7.4193,7.7618,7.1245,7.5242,49812,0
2008-05-13,7.5526,7.5526,7.2861,7.4289,26435,0
2008-05-14,7.4669,7.5144,7.2861,7.2861,61380,0
2008-05-15,7.2387,7.4955,7.1816,7.3813,51411,0
2008-05-16,7.4384,7.4384,7.0103,7.2007,67819,0
2008-05-19,7.1816,7.2196,7.1245,7.1531,74855,0
2008-05-20,7.1055,7.3908,6.7535,6.9057,64328,0
2008-05-21,6.9342,6.9818,6.782,6.9057,61733,0
2008-05-22,6.9151,7.4004,6.858,7.0578,46635,0
2008-05-23,7.0103,7.3244,6.763,6.763,44655,0
2008-05-27,6.8011,6.9342,6.6775,6.7059,110649,0
2008-05-28,6.7345,6.7345,5.6976,5.7356,429916,0
2008-05-29,5.7643,6.1352,5.6692,5.6882,111894,0
2008-05-30,5.7833,5.8973,5.4597,5.612,168526,0
2008-06-02,5.593,5.7643,5.3174,5.498,144849,0
2008-06-03,5.5454,5.7356,5.3174,5.3838,104995,0
2008-06-04,5.3554,5.4121,5.1842,5.3361,122653,0
2008-06-05,5.2981,5.555,5.2981,5.555,138952,0
2008-06-06,5.498,5.5074,5.1842,5.1842,108853,0
2008-06-09,5.203,5.2412,4.9272,4.9367,109036,0
2008-06-10,4.9082,5.2316,4.9082,5.0701,135849,0
2008-06-11,5.032,5.0414,4.8131,4.8321,144983,0
2008-06-12,4.8892,5.2316,4.775,4.775,57818,0
2008-06-13,4.8605,5.089,4.8605,5.0701,67428,0
2008-06-16,5.032,5.1556,4.8892,4.9559,47793,0
2008-06-17,4.9844,4.9844,4.8131,4.8131,35877,0
2008-06-18,4.8131,4.8988,4.6705,4.8226,57211,0
2008-06-19,4.8321,4.8321,4.5656,4.6324,106268,0
2008-06-20,4.6038,4.6609,4.5656,4.6227,150828,0
2008-06-23,4.6417,4.7561,4.5467,4.5849,72003,0
2008-06-24,4.5849,4.7561,4.5277,4.6417,63247,0
2008-06-25,4.6513,5.1365,4.6513,4.9367,56222,0
2008-06-26,4.8605,4.8605,4.6227,4.6893,61092,0
2008-06-27,4.6705,4.7465,3.7383,3.9285,784800,0
2008-06-30,3.9761,4.0332,3.4433,3.4719,272918,0
2008-07-01,3.4719,3.6715,3.3672,3.4815,142489,0
2008-07-02,3.5005,3.6433,3.2342,3.3005,126982,0
2008-07-03,3.3005,3.4339,3.2627,3.2723,79680,0
2008-07-07,3.3005,3.7002,3.3005,3.5384,152962,0
2008-07-08,3.5574,4.1187,3.3957,4.0808,93028,0
2008-07-09,4.0998,4.0998,3.7002,3.719,78528,0
2008-07-10,3.7002,3.7953,3.5098,3.6433,79742,0
2008-07-11,3.605,3.7953,3.4622,3.7002,65905,0
2008-07-14,3.7383,3.7383,3.3387,3.3577,87655,0
2008-07-15,3.3293,3.5574,3.1388,3.2817,144201,0
2008-07-16,3.101,3.8808,3.101,3.8714,108556,0
2008-07-17,4.0045,4.2425,3.7383,4.2425,141659,0
2008-07-18,4.214,4.2425,3.9095,3.9856,96006,0
2008-07-21,3.9949,4.5849,3.9949,4.1376,254165,0
2008-07-22,4.1376,4.6227,4.0332,4.5849,88424,0
2008-07-23,4.5752,4.7845,4.5467,4.7561,131857,0
2008-07-24,4.775,4.8036,4.3852,4.4801,63924,0
2008-07-25,4.5563,4.7939,4.4801,4.6609,114805,0
2008-07-28,4.6324,4.8131,4.1947,4.4231,110347,0
2008-07-29,4.5563,4.8605,4.3565,4.8131,128363,0
2008-07-30,4.8605,4.9462,4.6798,4.9462,92036,0
2008-07-31,4.775,5.1842,4.6324,5.0414,93689,0
2008-08-01,5.089,5.203,4.8794,5.1935,66460,0
2008-08-04,5.1842,5.3174,4.9747,5.2792,88977,0
2008-08-05,5.3174,5.4121,5.127,5.4031,173705,0
2008-08-06,5.3647,5.555,5.203,5.498,124600,0
2008-08-07,5.4031,5.4031,4.8605,4.8704,175284,0
2008-08-08,4.8988,5.555,4.8704,5.4505,168105,0
2008-08-11,5.4505,5.555,5.3744,5.555,108986,0
2008-08-12,5.5074,5.517,5.1649,5.4219,137847,0
2008-08-13,4.8605,4.9082,3.1582,3.4529,638188,0
2008-08-14,3.605,3.6146,3.3293,3.4433,482511,0
2008-08-15,3.5292,3.605,3.1485,3.1961,348978,0
2008-08-18,3.2627,3.2817,2.977,3.0245,237126,0
2008-08-19,3.0912,3.3577,2.6824,3.1961,265028,0
2008-08-20,3.1961,3.1961,2.8348,3.1582,139997,0
2008-08-21,3.101,3.3672,3.101,3.2151,92855,0
2008-08-22,3.2627,3.3672,3.1582,3.3672,87492,0
2008-08-25,3.3482,3.3577,2.9679,3.0245,113208,0
2008-08-26,3.0057,3.3199,2.7774,3.1582,99822,0
2008-08-27,3.1295,3.2436,3.0533,3.1106,202832,0
2008-08-28,3.1582,3.3767,3.0912,3.3577,134376,0
2008-08-29,3.3293,3.3672,3.1388,3.3387,106891,0
2008-09-02,3.4622,3.6524,3.3482,3.3865,126528,0
2008-09-03,3.3865,3.7856,3.3865,3.7667,197921,0
2008-09-04,3.719,3.7477,3.5574,3.586,75310,0
2008-09-05,3.5481,3.605,3.4243,3.5671,56790,0
2008-09-08,3.6907,3.7856,3.5005,3.719,79950,0
2008-09-09,3.7856,3.9949,3.5005,3.5005,105688,0
2008-09-10,3.586,3.9666,3.5292,3.6335,98663,0
2008-09-11,3.6812,3.8808,3.5765,3.8332,120612,0
2008-09-12,3.7574,3.9666,3.605,3.9379,60548,0
2008-09-15,3.7477,4.0425,3.5292,3.5574,77506,0
2008-09-16,3.5574,4.0236,3.4622,4.0236,109643,0
2008-09-17,3.8808,3.9761,3.4815,3.4815,71752,0
2008-09-18,3.5765,4.6227,3.4815,4.6038,179339,0
2008-09-19,5.4408,5.555,4.2899,4.6227,471987,0
2008-09-22,4.3945,4.4041,4.0808,4.1664,38536,0
2008-09-23,4.0998,4.5943,4.0998,4.1852,34192,0
2008-09-24,4.4422,4.6798,4.214,4.3755,77215,0
2008-09-25,4.4422,4.7939,4.4422,4.6134,46990,0
2008-09-26,4.214,4.5277,3.8999,4.4993,99149,0
2008-09-29,4.347,4.9654,3.8999,4.5374,75356,0
2008-09-30,4.1566,4.6227,3.8999,4.6227,106618,0
2008-10-01,4.4993,4.5374,4.1947,4.4041,31288,0
2008-10-02,4.2709,4.2995,4.1473,4.1473,23949,0
2008-10-03,4.8605,4.8605,3.9761,3.9761,36613,0
2008-10-06,3.8429,4.2041,3.605,3.9473,98957,0
2008-10-07,3.4529,4.0616,3.3293,3.3293,57215,0
2008-10-08,3.2342,4.1284,3.2246,3.586,69735,0
2008-10-09,3.7002,3.7098,2.6349,2.6349,149171,0
2008-10-10,2.6349,2.9296,2.4639,2.7774,184531,0
2008-10-13,2.949,3.253,2.7964,3.2246,121536,0
2008-10-14,3.4339,3.4339,2.8822,3.0344,54734,0
2008-10-15,2.9296,3.0723,2.7013,2.7013,62205,0
2008-10-16,2.7774,3.8714,2.73,3.6524,100408,0
2008-10-17,3.5195,3.7098,3.0912,3.0912,114342,0
2008-10-20,3.1485,3.7002,2.7871,2.9105,91718,0
2008-10-21,2.8439,2.9679,2.7395,2.7774,51176,0
2008-10-22,2.6349,3.0723,2.5494,2.5584,49436,0
2008-10-23,2.5872,2.9391,2.5205,2.5494,91231,0
2008-10-24,2.3686,2.6538,2.3211,2.4253,97930,0
2008-10-27,2.454,2.7774,2.454,2.5205,68853,0
2008-10-28,2.6442,2.949,2.5016,2.8632,72294,0
2008-10-29,2.8155,3.1865,2.5113,3.0439,78291,0
2008-10-30,3.1961,3.5671,3.0344,3.4907,36556,0
2008-10-31,3.4433,4.3374,3.0533,4.3374,96728,0
2008-11-03,4.2709,4.2709,3.6622,4.1473,38874,0
2008-11-04,4.2425,4.328,3.9856,4.3183,48998,0
2008-11-05,4.0143,4.1473,3.4719,3.5005,56238,0
2008-11-06,3.586,3.586,3.0912,3.0912,51385,0
2008-11-07,3.12,3.3293,2.8062,3.253,61553,0
2008-11-10,3.3199,3.3672,2.7774,2.8155,38307,0
2008-11-11,2.7871,2.8632,2.7108,2.7203,45910,0
2008-11-12,2.6634,2.7964,2.1402,2.1402,126084,0
2008-11-13,2.1785,2.4639,1.7406,2.4639,132181,0
2008-11-14,2.4064,2.4064,2.0641,2.0641,45369,0
2008-11-17,2.0452,2.3399,2.0452,2.2164,65217,0
2008-11-18,2.2259,2.5396,1.8074,1.8453,106509,0
2008-11-19,1.8074,2.1021,1.7598,1.7693,74914,0
2008-11-20,1.7693,2.0071,1.6932,1.6932,64790,0
2008-11-21,1.7598,1.9975,1.6264,1.7787,91345,0
2008-11-24,1.8737,2.1212,1.7025,1.7218,98443,0
2008-11-25,1.7693,1.8074,1.579,1.6169,224528,0
2008-11-26,1.5599,1.931,1.5599,1.8359,63515,0
2008-11-28,1.7977,1.8929,1.6264,1.7882,12061,0
2008-12-01,1.7025,1.7025,1.2935,1.3127,87973,0
2008-12-02,1.4269,1.6456,1.3412,1.522,73492,0
2008-12-03,1.446,1.446,1.2935,1.3412,68595,0
2008-12-04,1.3032,1.4648,1.2459,1.265,58512,0
2008-12-05,1.2367,1.2367,1.0462,1.0843,143003,0
2008-12-08,1.1225,1.2367,1.0179,1.1605,117475,0
2008-12-09,1.1318,1.1984,1.0654,1.1225,66649,0
2008-12-10,1.1509,1.2173,0.9703,1.0654,65787,0
2008-12-11,1.0369,1.0369,0.8657,0.9036,117820,0
2008-12-12,0.9227,0.9321,0.8275,0.9036,118738,0
2008-12-15,0.9227,1.0369,0.7895,0.7895,103420,0
2008-12-16,0.837,0.9227,0.761,0.8464,123230,0
2008-12-17,0.8657,0.9703,0.8275,0.9417,111215,0
2008-12-18,0.9513,1.4269,0.8657,1.1795,144854,0
2008-12-19,1.3316,1.4269,0.9513,1.1033,249679,0
2008-12-22,1.1131,1.17,0.9321,0.9513,81850,0
2008-12-23,0.9036,1.189,0.8179,0.8561,87385,0
2008-12-24,0.8561,0.9321,0.8464,0.8657,20572,0
2008-12-26,0.8657,0.9417,0.8657,0.9036,84947,0
2008-12-29,0.9513,0.9513,0.8275,0.8657,91887,0
2008-12-30,0.875,0.9417,0.7703,0.8084,66627,0
2008-12-31,0.8179,0.9036,0.7133,0.8561,152230,0
2009-01-02,0.8561,0.8847,0.837,0.8657,51458,0
2009-01-05,0.9036,0.9607,0.8561,0.9607,65179,0
2009-01-06,0.9797,1.0939,0.9227,1.0843,40360,0
2009-01-07,1.1225,1.1225,1.0558,1.075,55634,0
2009-01-08,1.075,1.1225,0.9892,1.0081,56426,0
2009-01-09,1.0081,1.0081,0.9133,0.9321,78574,0
2009-01-12,0.9321,0.9797,0.9321,0.9417,40088,0
2009-01-13,0.9321,1.0081,0.8464,0.8464,31971,0
2009-01-14,0.8179,0.9036,0.761,0.761,374609,0
2009-01-15,0.7703,0.8847,0.7516,0.761,75910,0
2009-01-16,0.7703,0.8847,0.761,0.837,93389,0
2009-01-20,0.8084,0.8084,0.48507,0.5612,169527,0
2009-01-21,0.6088,0.761,0.6088,0.6752,85352,0
2009-01-22,0.6565,0.7133,0.5612,0.5612,44773,0
2009-01-23,0.5612,0.7133,0.5612,0.5803,87848,0
2009-01-26,0.5899,0.6848,0.5706,0.5706,67780,0
2009-01-27,0.5706,0.6088,0.46609,0.47561,284530,0
2009-01-28,0.5138,0.6279,0.5138,0.5612,83327,0
2009-01-29,0.5706,0.5706,0.47561,0.5039,65503,0
2009-01-30,0.5138,0.5138,0.48507,0.48507,19654,0
2009-02-02,0.5612,0.5612,0.48507,0.5138,33009,0
2009-02-03,0.5138,0.5422,0.48507,0.523,98690,0
2009-02-04,0.523,0.5612,0.48507,0.49467,24174,0
2009-02-05,0.48507,0.5706,0.48507,0.5138,57343,0
2009-02-06,0.5138,0.5993,0.5039,0.5327,62259,0
2009-02-09,0.5706,0.6371,0.5706,0.6181,106333,0
2009-02-10,0.6371,0.7229,0.5327,0.5327,221657,0
2009-02-11,0.5422,0.7133,0.5422,0.5803,34304,0
2009-02-12,0.5706,0.6848,0.5706,0.5993,35776,0
2009-02-13,0.6088,0.6752,0.523,0.6371,35281,0
2009-02-17,0.523,0.5993,0.523,0.5327,51981,0
2009-02-18,0.5803,0.5803,0.523,0.523,18577,0
2009-02-19,0.5327,0.6752,0.5327,0.5803,30401,0
2009-02-20,0.5899,0.6565,0.5327,0.5517,38260,0
2009-02-23,0.5517,0.6565,0.523,0.523,52035,0
2009-02-24,0.5517,0.6371,0.5517,0.6279,59403,0
2009-02-25,0.5803,0.5803,0.5327,0.5327,24330,0
2009-02-26,0.5327,0.5706,0.5327,0.5422,14533,0
2009-02-27,0.5517,0.5899,0.523,0.523,33351,0
2009-03-02,0.523,0.5327,0.49467,0.49467,102771,0
2009-03-03,0.5039,0.5612,0.48507,0.5327,40711,0
2009-03-04,0.5422,0.6279,0.5327,0.6181,56076,0
2009-03-05,0.5993,0.5993,0.47561,0.47561,73101,0
2009-03-06,0.49467,0.5138,0.43755,0.45656,53792,0
2009-03-09,0.45656,0.5327,0.45656,0.5138,57482,0
2009-03-10,0.5422,0.6469,0.5422,0.6371,41134,0
2009-03-11,0.6469,0.6469,0.5327,0.5327,32709,0
2009-03-12,0.5138,0.5422,0.5039,0.5327,51885,0
2009-03-13,0.5422,0.5993,0.5422,0.5706,21455,0
2009-03-16,0.5706,0.6658,0.5706,0.5993,17333,0
2009-03-17,0.6088,0.761,0.6088,0.761,43822,0
2009-03-18,0.7516,0.761,0.6752,0.7516,53273,0
2009-03-19,0.761,0.9227,0.761,0.8275,32104,0
2009-03-20,0.8464,0.9133,0.837,0.8941,158244,0
2009-03-23,0.9321,1.4171,0.9321,1.4171,136373,0
2009-03-24,1.265,1.4078,1.1605,1.1605,106053,0
2009-03-25,1.1795,1.2843,1.1795,1.2556,71796,0
2009-03-26,1.2935,1.4838,1.2935,1.4838,66074,0
2009-03-27,1.4364,1.5123,1.3792,1.3983,57401,0
2009-03-30,1.3792,1.3983,1.17,1.17,59361,0
2009-03-31,1.2367,1.3603,1.1509,1.1509,103731,0
2009-04-01,1.1414,1.2272,1.0843,1.2272,50593,0
2009-04-02,1.2843,1.4743,1.189,1.446,113291,0
2009-04-03,1.446,1.4648,1.3792,1.4552,37329,0
2009-04-06,1.4269,1.4269,1.3316,1.3792,53637,0
2009-04-07,1.3507,1.4648,1.2367,1.3127,73116,0
2009-04-08,1.3222,1.4648,1.3222,1.4648,30934,0
2009-04-09,1.4838,1.7787,1.4838,1.7787,106822,0
2009-04-13,1.7121,2.3495,1.7121,2.283,108360,0
2009-04-14,2.3781,2.5872,2.3399,2.3495,131061,0
2009-04-15,2.4445,2.5016,2.3495,2.4639,32907,0
2009-04-16,2.397,2.4639,2.3113,2.3588,58479,0
2009-04-17,2.4253,2.4445,2.2353,2.4445,48633,0
2009-04-20,2.2639,2.3304,1.8074,1.8737,137846,0
2009-04-21,1.8644,2.1212,1.8549,2.1212,81882,0
2009-04-22,2.0452,2.1307,1.9975,2.0166,35377,0
2009-04-23,2.0166,2.1021,1.7787,1.8074,34510,0
2009-04-24,1.817,1.8261,1.7406,1.7598,64848,0
2009-04-27,1.7218,1.7311,1.5123,1.5504,48958,0
2009-04-28,1.5313,1.5694,1.4269,1.4743,37625,0
2009-04-29,1.4743,1.8929,1.4743,1.8359,41498,0
2009-04-30,1.8737,1.9878,1.7787,1.969,69387,0
2009-05-01,1.9595,2.0927,1.6552,1.6552,30992,0
2009-05-04,1.7311,1.8074,1.5885,1.6932,47937,0
2009-05-05,1.6645,1.7025,1.5694,1.579,38307,0
2009-05-06,1.579,1.7311,1.5029,1.598,87198,0
2009-05-07,1.6645,1.9024,1.6361,1.6932,62767,0
2009-05-08,1.7598,1.8359,1.6932,1.8074,69710,0
2009-05-11,1.7598,1.9024,1.6169,1.7311,58912,0
2009-05-12,1.7598,1.8737,1.7025,1.7121,25404,0
2009-05-13,1.6835,1.6835,1.522,1.5313,54374,0
2009-05-14,1.5504,1.6835,1.5409,1.579,28787,0
2009-05-15,1.5694,1.5694,1.208,1.2556,133495,0
2009-05-18,1.2935,1.4838,1.2556,1.4648,116772,0
2009-05-19,1.4838,1.6264,1.3603,1.3698,83304,0
2009-05-20,1.4269,1.4269,1.3316,1.3889,72339,0
2009-05-21,1.3222,1.3983,1.2459,1.2459,49886,0
2009-05-22,1.2556,1.2746,1.1509,1.1795,91732,0
2009-05-26,1.208,1.3983,1.1984,1.3983,78965,0
2009-05-27,1.3698,1.4269,1.2459,1.2556,59317,0
2009-05-28,1.2843,1.3222,1.2556,1.2843,34447,0
2009-05-29,1.2935,1.3507,1.2173,1.3032,65811,0
2009-06-01,1.3603,1.4648,1.2459,1.3412,149304,0
2009-06-02,1.3316,1.4269,1.2556,1.3983,50062,0
2009-06-03,1.3792,1.5694,1.3222,1.4364,36593,0
2009-06-04,1.3983,1.4171,1.3792,1.3983,68455,0
2009-06-05,1.4269,1.4269,1.3412,1.3507,32482,0
2009-06-08,1.3792,1.3792,1.2935,1.2935,37962,0
2009-06-09,1.3127,1.3603,1.2843,1.2935,44156,0
2009-06-10,1.3127,1.3127,1.189,1.1984,66363,0
2009-06-11,1.1984,1.3127,1.1984,1.2367,56650,0
2009-06-12,1.2935,1.3032,1.2173,1.2746,55355,0
2009-06-15,1.4171,1.4743,1.2843,1.4648,65848,0
2009-06-16,1.5123,1.5123,1.189,1.208,106373,0
2009-06-17,1.208,1.4648,1.208,1.2173,41292,0
2009-06-18,1.208,1.3222,1.208,1.2272,45790,0
2009-06-19,1.265,1.3507,1.265,1.2935,119636,0
2009-06-22,1.2556,1.2556,1.1509,1.1509,83783,0
2009-06-23,1.1795,1.2272,1.0081,1.2272,127590,0
2009-06-24,1.2367,1.2556,1.1795,1.1795,20905,0
2009-06-25,1.1605,1.2556,1.0939,1.2367,45897,0
2009-06-26,1.2173,1.2173,0.9417,0.9513,4556823,0
2009-06-29,1.0843,1.1131,0.9607,0.9797,231872,0
2009-06-30,1.0179,1.0462,0.9797,1.0369,108000,0
2009-07-01,1.0558,1.1033,1.0081,1.0654,49151,0
2009-07-02,1.0369,1.0558,0.9989,0.9989,37452,0
2009-07-06,0.9797,1.0558,0.9036,0.9133,65936,0
2009-07-07,0.9227,0.9417,0.799,0.8275,105723,0
2009-07-08,0.8464,0.8657,0.8084,0.8084,70552,0
2009-07-09,0.8179,0.8847,0.7703,0.7703,76065,0
2009-07-10,0.761,0.8941,0.761,0.7703,43262,0
2009-07-13,0.7895,0.8561,0.7895,0.837,53093,0
2009-07-14,0.875,0.875,0.761,0.7799,80107,0
2009-07-15,0.7895,0.837,0.7703,0.799,158414,0
2009-07-16,0.8941,0.9513,0.8084,0.9133,129421,0
2009-07-17,0.9513,0.9703,0.8275,0.8561,158035,0
2009-07-20,0.8275,0.9227,0.8275,0.9036,41882,0
2009-07-21,0.8941,0.9227,0.8847,0.8941,47733,0
2009-07-22,0.9133,0.9703,0.9036,0.9513,62785,0
2009-07-23,0.9703,1.0462,0.9607,0.9989,74909,0
2009-07-24,1.0462,1.1033,0.9989,1.1033,57112,0
2009-07-27,1.1414,1.2272,1.1414,1.1984,74883,0
2009-07-28,1.2367,1.2843,1.2173,1.2556,77304,0
2009-07-29,1.2935,1.3792,1.2843,1.3698,35078,0
2009-07-30,1.446,1.5409,1.208,1.2459,199659,0
2009-07-31,1.3889,1.4078,1.2367,1.2935,52783,0
2009-08-03,1.3698,1.4743,1.265,1.2935,44486,0
2009-08-04,1.3698,1.4269,1.2556,1.3698,71265,0
2009-08-05,1.3889,1.4269,1.2556,1.4269,105547,0
2009-08-06,1.446,1.522,1.3032,1.4552,68780,0
2009-08-07,1.4078,1.5599,1.4078,1.4933,109581,0
2009-08-10,1.4648,1.5409,1.4269,1.522,56596,0
2009-08-11,1.5409,1.5599,1.4743,1.5409,97941,0
2009-08-12,1.4838,1.5409,1.4743,1.5313,43508,0
2009-08-13,1.5313,1.5313,1.4552,1.4838,17273,0
2009-08-14,1.4552,1.4838,1.446,1.4552,27883,0
2009-08-17,1.4364,1.446,1.3792,1.4269,29225,0
2009-08-18,1.4364,1.5123,1.4078,1.446,58726,0
2009-08-19,1.3792,1.4743,1.2459,1.4078,24462,0
2009-08-20,1.4269,1.4743,1.4269,1.4364,13668,0
2009-08-21,1.4364,1.4552,1.4364,1.4364,16328,0
2009-08-24,1.4269,1.4743,1.2843,1.4364,29318,0
2009-08-25,1.4171,1.4364,1.3889,1.4269,27398,0
2009-08-26,1.3889,1.4743,1.2935,1.3792,22176,0
2009-08-27,1.4269,1.4269,1.3792,1.4078,23676,0
2009-08-28,1.4269,1.4269,1.2935,1.3222,83367,0
2009-08-31,1.3222,1.4269,1.2367,1.3983,84468,0
2009-09-01,1.4269,1.4364,1.3792,1.4269,94242,0
2009-09-02,1.3889,1.446,1.3316,1.4269,51312,0
2009-09-03,1.4269,1.446,1.4269,1.4269,10402,0
2009-09-04,1.3889,1.3889,1.3603,1.3889,10831,0
2009-09-08,1.4269,1.4364,1.4269,1.4269,23261,0
2009-09-09,1.446,1.446,1.4269,1.4269,10703,0
2009-09-10,1.4269,1.4269,1.3889,1.4269,27650,0
2009-09-11,1.3983,1.446,1.3983,1.3983,45301,0
2009-09-14,1.4269,1.4552,1.4078,1.4552,25048,0
2009-09-15,1.446,1.6645,1.4269,1.5504,66251,0
2009-09-16,1.5313,1.6645,1.5313,1.6169,37576,0
2009-09-17,1.5885,1.7025,1.5599,1.7025,15364,0
2009-09-18,1.7025,1.7025,1.5409,1.6264,82584,0
2009-09-21,1.6456,1.6742,1.579,1.6645,33017,0
2009-09-22,1.6076,1.6456,1.598,1.6361,32407,0
2009-09-23,1.6169,1.6264,1.6076,1.6264,4516,0
2009-09-24,1.6264,1.6552,1.6076,1.6264,22938,0
2009-09-25,1.6264,1.6456,1.6264,1.6361,31369,0
2009-09-28,1.6361,1.7121,1.6361,1.7121,46899,0
2009-09-29,1.7121,1.7121,1.6264,1.6361,57271,0
2009-09-30,1.6456,1.6742,1.6456,1.6552,8958,0
2009-10-01,1.6742,1.7121,1.6552,1.6552,12775,0
2009-10-02,1.6645,1.6645,1.579,1.579,25812,0
2009-10-05,1.579,1.6645,1.5599,1.598,5656,0
2009-10-06,1.5885,1.6076,1.579,1.6076,10907,0
2009-10-07,1.6076,1.6264,1.5885,1.6169,18647,0
2009-10-08,1.598,1.6076,1.579,1.5885,4827,0
2009-10-09,1.5885,1.6645,1.579,1.6361,17819,0
2009-10-12,1.6645,1.6645,1.6169,1.6169,8704,0
2009-10-13,1.6361,1.6742,1.5885,1.5885,6887,0
2009-10-14,1.6076,1.6169,1.5599,1.6076,17247,0
2009-10-15,1.6361,1.6645,1.598,1.6076,9354,0
2009-10-16,1.579,1.598,1.5694,1.579,13335,0
2009-10-19,1.5504,1.5694,1.5409,1.5599,25279,0
2009-10-20,1.5504,1.5599,1.522,1.5504,25381,0
2009-10-21,1.5885,1.6169,1.5029,1.6169,89581,0
2009-10-22,1.6169,1.6169,1.5504,1.5694,6203,0
2009-10-23,1.5504,1.5694,1.522,1.5504,11014,0
2009-10-26,1.579,1.579,1.5409,1.5409,11026,0
2009-10-27,1.5504,1.6076,1.5029,1.5123,31927,0
2009-10-28,1.5123,1.5313,1.4269,1.4364,54255,0
2009-10-29,1.4364,1.4743,1.3507,1.3889,36847,0
2009-10-30,1.4078,1.446,1.4078,1.4269,41166,0
2009-11-02,1.4364,1.5123,1.3316,1.4743,75025,0
2009-11-03,1.4933,1.6076,1.4838,1.6076,17530,0
2009-11-04,1.5694,1.5694,1.4648,1.4743,22607,0
2009-11-05,1.5029,1.5029,1.3889,1.4552,26740,0
2009-11-06,1.4171,1.4933,1.3603,1.4269,18805,0
2009-11-09,1.4743,1.5029,1.3698,1.4933,8153,0
2009-11-10,1.4743,1.5029,1.3698,1.446,11758,0
2009-11-11,1.3983,1.4171,1.3222,1.3412,36323,0
2009-11-12,1.3603,1.3889,1.3412,1.3792,22496,0
2009-11-13,1.3792,1.4552,1.3507,1.4078,31767,0
2009-11-16,1.446,1.4933,1.4171,1.4269,17524,0
2009-11-17,1.4933,1.5599,1.3889,1.4078,49973,0
2009-11-18,1.4743,1.522,1.3792,1.4269,15426,0
2009-11-19,1.3983,1.4933,1.3412,1.4364,30166,0
2009-11-20,1.3698,1.4364,1.3127,1.3792,33321,0
2009-11-23,1.3698,1.4933,1.3507,1.4364,27484,0
2009-11-24,1.4269,1.5123,1.4269,1.5123,24209,0
2009-11-25,1.4838,1.4933,1.4269,1.4269,27315,0
2009-11-27,1.4743,1.5029,1.4743,1.4838,2848,0
2009-11-30,1.3983,1.5123,1.3698,1.5123,35484,0
2009-12-01,1.4838,1.522,1.4171,1.4933,28375,0
2009-12-02,1.4933,1.5029,1.3603,1.4933,76124,0
2009-12-03,1.4552,1.4648,1.3889,1.3889,27513,0
2009-12-04,1.3983,1.3983,1.3889,1.3889,5811,0
2009-12-07,1.3792,1.4933,1.3316,1.4838,128488,0
2009-12-08,1.3603,1.5694,1.3316,1.446,59002,0
2009-12-09,1.4078,1.5313,1.4078,1.4648,34667,0
2009-12-10,1.4269,1.5029,1.4078,1.4269,25871,0
2009-12-11,1.4078,1.4364,1.3983,1.3983,4397,0
2009-12-14,1.3983,1.4269,1.3603,1.3603,22470,0
2009-12-15,1.3603,1.4171,1.3603,1.3983,6757,0
2009-12-16,1.4078,1.4078,1.3603,1.3603,19901,0
2009-12-17,1.3889,1.5694,1.3127,1.4078,44182,0
2009-12-18,1.4364,1.522,1.3412,1.3507,52891,0
2009-12-21,1.3792,1.4552,1.3792,1.4269,23142,0
2009-12-22,1.3889,1.5123,1.3889,1.5123,17153,0
2009-12-23,1.4838,1.4838,1.3792,1.3983,18641,0
2009-12-24,1.4552,1.4552,1.3603,1.3603,6934,0
2009-12-28,1.3603,1.3603,1.2843,1.3222,47644,0
2009-12-29,1.3032,1.3507,1.2843,1.3127,38293,0
2009-12-30,1.2843,1.3222,1.2556,1.2556,27301,0
2009-12-31,1.2173,1.3792,1.2173,1.3792,86188,0
2010-01-04,1.3792,1.3792,1.3698,1.3698,8264,0
2010-01-05,1.3412,1.4269,1.3412,1.4078,22643,0
2010-01-06,1.3603,1.3983,1.3603,1.3698,1258,0
2010-01-07,1.3507,1.3983,1.2173,1.2367,87310,0
2010-01-08,1.2367,1.3792,1.2367,1.3222,71153,0
2010-01-11,1.4269,1.4269,1.2746,1.3603,51056,0
2010-01-12,1.3698,1.3698,1.3316,1.3603,16429,0
2010-01-13,1.3603,1.3698,1.3316,1.3603,22188,0
2010-01-14,1.3792,1.4269,1.3316,1.3983,30112,0
2010-01-15,1.3792,1.5313,1.3792,1.5313,73286,0
2010-01-19,1.5313,1.7406,1.5313,1.7406,127037,0
2010-01-20,1.8074,1.8074,1.7121,1.7502,102886,0
2010-01-21,1.7598,1.7598,1.6169,1.6264,26593,0
2010-01-22,1.6742,1.6742,1.579,1.579,12641,0
2010-01-25,1.5409,1.5694,1.5029,1.5029,2734,0
2010-01-26,1.522,1.6076,1.522,1.579,7532,0
2010-01-27,1.6076,1.7121,1.4552,1.4838,14786,0
2010-01-28,1.4933,1.5885,1.4933,1.5885,24212,0
2010-01-29,1.579,1.7502,1.5694,1.7218,42211,0
2010-02-01,1.7787,1.7787,1.6552,1.7025,116502,0
2010-02-02,1.3412,1.6361,1.3127,1.6169,158918,0
2010-02-03,1.6076,1.6076,1.5504,1.5694,10136,0
2010-02-04,1.522,1.5504,1.5029,1.522,3656,0
2010-02-05,1.4933,1.522,1.3889,1.4933,11710,0
2010-02-08,1.6076,1.6169,1.4364,1.6169,82388,0
2010-02-09,1.5313,1.579,1.522,1.5409,6577,0
2010-02-10,1.5313,1.5313,1.4933,1.5313,7984,0
2010-02-11,1.4838,1.522,1.4648,1.4743,7524,0
2010-02-12,1.4552,1.522,1.4364,1.5123,4543,0
2010-02-16,1.5599,1.5599,1.5123,1.5504,4357,0
2010-02-17,1.5504,1.5504,1.4364,1.4743,10415,0
2010-02-18,1.4743,1.5313,1.446,1.5313,11348,0
2010-02-19,1.4838,1.5123,1.4552,1.4648,7718,0
2010-02-22,1.5123,1.5123,1.4269,1.4269,13123,0
2010-02-23,1.4269,1.4269,1.3889,1.3983,5218,0
2010-02-24,1.4364,1.4552,1.3983,1.4552,8298,0
2010-02-25,1.4078,1.4269,1.3983,1.4078,2151,0
2010-02-26,1.3889,1.7121,1.3792,1.446,289705,0
2010-03-01,1.4552,1.522,1.4552,1.522,25561,0
2010-03-02,1.4838,1.5409,1.4648,1.5123,29291,0
2010-03-03,1.4933,1.5599,1.4648,1.522,2986,0
2010-03-04,1.4648,1.4648,1.4648,1.4648,632,0
2010-03-05,1.4648,1.5123,1.4552,1.5123,12159,0
2010-03-08,1.522,1.522,1.4743,1.4743,9380,0
2010-03-09,1.4552,1.4838,1.4364,1.446,13324,0
2010-03-10,1.4364,1.4648,1.4364,1.4648,6729,0
2010-03-11,1.4364,1.4648,1.4269,1.4364,8514,0
2010-03-12,1.446,1.4743,1.3983,1.4364,22366,0
2010-03-15,1.4078,1.4269,1.3603,1.3792,31053,0
2010-03-16,1.3412,1.4171,1.3412,1.4171,12064,0
2010-03-17,1.3983,1.3983,1.3507,1.3792,5765,0
2010-03-18,1.3507,1.3889,1.3412,1.3412,32783,0
2010-03-19,1.3507,1.4838,1.0939,1.1795,327454,0
2010-03-22,1.17,1.3222,1.17,1.3222,74155,0
2010-03-23,1.3222,1.3698,1.3222,1.3222,16240,0
2010-03-24,1.3316,1.3792,1.3316,1.3316,44127,0
2010-03-25,1.3889,1.4933,1.3316,1.3698,35581,0
2010-03-26,1.4078,1.4743,1.3792,1.4743,32026,0
2010-03-29,1.4269,1.5029,1.4269,1.4743,5376,0
2010-03-30,1.4743,1.4933,1.4743,1.4933,9337,0
2010-03-31,1.4838,1.4838,1.3983,1.4269,24146,0
2010-04-01,1.4269,1.4933,1.4269,1.4743,23637,0
2010-04-05,1.4743,1.5029,1.4743,1.4743,20187,0
2010-04-06,1.5029,1.5123,1.4838,1.4933,14171,0
2010-04-07,1.4838,1.4838,1.4743,1.4743,45501,0
2010-04-08,1.5029,1.5123,1.4743,1.4838,71576,0
2010-04-09,1.4933,1.5029,1.4364,1.4838,47655,0
2010-04-12,1.4743,1.6076,1.4743,1.5504,33342,0
2010-04-13,1.5313,1.5694,1.4933,1.5409,13202,0
2010-04-14,1.5313,1.5694,1.522,1.5694,9288,0
2010-04-15,1.5599,1.7121,1.5313,1.6552,81701,0
2010-04-16,1.6552,1.6932,1.5504,1.5885,26644,0
2010-04-19,1.5313,1.6361,1.5029,1.6076,66324,0
2010-04-20,1.5885,1.6361,1.5694,1.598,31759,0
2010-04-21,1.6264,1.7311,1.579,1.7025,40266,0
2010-04-22,1.5313,1.6742,1.5313,1.6361,82093,0
2010-04-23,1.7406,1.7406,1.6361,1.6742,84249,0
2010-04-26,1.7025,2.1877,1.7025,1.8261,118808,0
2010-04-27,1.8737,1.8737,1.7121,1.7121,65707,0
2010-04-28,1.7311,1.817,1.7311,1.7787,12256,0
2010-04-29,1.8359,2.0355,1.8359,1.9975,148979,0
2010-04-30,1.9975,1.9975,1.8834,1.9024,21731,0
2010-05-03,1.9501,2.0452,1.912,1.9595,50203,0
2010-05-04,1.9975,2.0166,1.8834,1.9975,51531,0
2010-05-05,1.9975,2.1307,1.8453,1.9595,107139,0
2010-05-06,1.8261,2.0071,1.5313,1.7882,148359,0
2010-05-07,1.7693,1.8453,1.7218,1.7311,37991,0
2010-05-10,1.8834,1.9403,1.7502,1.9213,31224,0
2010-05-11,1.9213,2.0735,1.817,1.969,34810,0
2010-05-12,1.9403,2.0641,1.9213,2.0259,74514,0
2010-05-13,2.0641,2.0735,1.912,1.969,24640,0
2010-05-14,1.9501,2.0452,1.8929,1.9501,41011,0
2010-05-17,1.9878,2.0641,1.8549,1.9975,14239,0
2010-05-18,2.0545,2.0545,1.9403,1.9786,21184,0
2010-05-19,1.9878,1.9878,1.9024,1.931,6421,0
2010-05-20,1.8074,1.931,1.8074,1.8549,40409,0
2010-05-21,1.8453,1.8453,1.7882,1.8453,4077,0
2010-05-24,1.8549,1.8549,1.7406,1.7406,13017,0
2010-05-25,1.7218,1.7693,1.6456,1.7693,21957,0
2010-05-26,1.7693,1.7787,1.7218,1.7502,30686,0
2010-05-27,1.7598,1.7598,1.6932,1.7121,13860,0
2010-05-28,1.7311,1.7693,1.6742,1.6835,15856,0
2010-06-01,1.7025,1.7025,1.6742,1.7025,422,0
2010-06-02,1.7502,1.8453,1.598,1.7311,48923,0
2010-06-03,1.7502,1.7502,1.7025,1.7025,6897,0
2010-06-04,1.6835,1.7121,1.5885,1.6169,20567,0
2010-06-07,1.598,1.6361,1.5599,1.579,12518,0
2010-06-08,1.5504,1.5885,1.4838,1.5313,37837,0
2010-06-09,1.5694,1.6169,1.5599,1.6169,11942,0
2010-06-10,1.6456,1.6835,1.6361,1.6835,15928,0
2010-06-11,1.6645,1.6645,1.6645,1.6645,1051,0
2010-06-14,1.6835,1.7406,1.6552,1.6835,12715,0
2010-06-15,1.7025,1.7502,1.7025,1.7502,20808,0
2010-06-16,1.7598,1.7598,1.7121,1.7311,8189,0
2010-06-17,1.7882,1.7882,1.7218,1.7502,12586,0
2010-06-18,1.7693,1.7693,1.7218,1.7598,28715,0
2010-06-21,1.7406,1.7598,1.7406,1.7406,19764,0
2010-06-22,1.7693,1.7977,1.7311,1.7311,20282,0
2010-06-23,1.7502,1.7598,1.5313,1.5694,100577,0
2010-06-24,1.6835,1.6835,1.522,1.522,26369,0
2010-06-25,1.5313,1.6835,1.4933,1.4933,24504,0
2010-06-28,1.522,1.6076,1.5029,1.5029,16376,0
2010-06-29,1.5029,1.522,1.4552,1.5029,31936,0
2010-06-30,1.522,1.598,1.522,1.598,16117,0
2010-07-01,1.579,1.5885,1.5409,1.5409,27465,0
2010-07-02,1.5409,1.5694,1.522,1.5504,7998,0
2010-07-06,1.5504,1.5599,1.5504,1.5504,3127,0
2010-07-07,1.5504,1.6361,1.5504,1.5885,6949,0
2010-07-08,1.5694,1.6456,1.5694,1.6456,5361,0
2010-07-09,1.5694,1.7218,1.5694,1.7025,5298,0
2010-07-12,1.6169,1.7218,1.6169,1.6932,3842,0
2010-07-13,1.6456,1.6932,1.6264,1.6456,16024,0
2010-07-14,1.6456,1.6742,1.6076,1.6076,13129,0
2010-07-15,1.5885,1.7502,1.5885,1.7025,22136,0
2010-07-16,1.6456,1.6645,1.6361,1.6645,3869,0
2010-07-19,1.6361,1.6456,1.5599,1.5885,7049,0
2010-07-20,1.6264,1.6552,1.5599,1.598,2983,0
2010-07-21,1.6264,1.6264,1.6169,1.6169,16150,0
2010-07-22,1.6169,1.6169,1.5313,1.5313,19401,0
2010-07-23,1.522,1.7311,1.522,1.5694,26808,0
2010-07-26,1.598,1.598,1.5409,1.5694,9769,0
2010-07-27,1.5885,1.6169,1.5313,1.5694,28936,0
2010-07-28,1.5599,1.579,1.5029,1.522,23017,0
2010-07-29,1.5123,1.5123,1.4743,1.4838,7660,0
2010-07-30,1.446,1.522,1.446,1.522,19093,0
2010-08-02,1.522,1.5313,1.4743,1.4743,9565,0
2010-08-03,1.4552,1.4838,1.4364,1.446,4219,0
2010-08-04,1.4743,1.4743,1.4078,1.4078,20649,0
2010-08-05,1.4269,1.4269,1.3792,1.3889,6978,0
2010-08-06,1.4269,1.4743,1.3889,1.446,5048,0
2010-08-09,1.4269,1.4552,1.3792,1.446,21323,0
2010-08-10,1.4364,1.4364,1.3603,1.3792,5006,0
2010-08-11,1.3698,1.3698,1.3412,1.3412,9557,0
2010-08-12,1.3316,1.446,1.2843,1.2935,33528,0
2010-08-13,1.4078,1.4078,1.2367,1.2843,28590,0
2010-08-16,1.2935,1.3222,1.265,1.3032,16743,0
2010-08-17,1.3222,1.3316,1.3127,1.3316,17349,0
2010-08-18,1.3222,1.3507,1.2935,1.3032,12127,0
2010-08-19,1.3222,1.3222,1.2935,1.2935,9228,0
2010-08-20,1.4171,1.4171,1.2459,1.265,19756,0
2010-08-23,1.2556,1.3792,1.2556,1.2746,5456,0
2010-08-24,1.2935,1.2935,1.189,1.208,24502,0
2010-08-25,1.1984,1.2459,1.189,1.2459,6608,0
2010-08-26,1.2173,1.2272,1.1984,1.2272,9707,0
2010-08-27,1.2272,1.2272,1.1984,1.2173,6584,0
2010-08-30,1.2173,1.2173,1.1414,1.1414,27806,0
2010-08-31,1.1605,1.1984,1.1414,1.1984,18444,0
2010-09-01,1.2173,1.2843,1.1509,1.1795,11511,0
2010-09-02,1.2173,1.2173,1.1509,1.1605,3077,0
2010-09-03,1.1795,1.265,1.1605,1.208,6291,0
2010-09-07,1.2173,1.3222,1.2173,1.3127,16715,0
2010-09-08,1.3127,1.3507,1.265,1.265,2572,0
2010-09-09,1.3507,1.3507,1.2367,1.2367,4056,0
2010-09-10,1.2556,1.3316,1.2556,1.3316,1921,0
2010-09-13,1.2843,1.3127,1.2459,1.2459,6428,0
2010-09-14,1.265,1.265,1.265,1.265,1478,0
2010-09-15,1.2843,1.2843,1.2367,1.2367,588,0
2010-09-16,1.2459,1.265,1.1795,1.1984,10464,0
2010-09-17,1.189,1.2272,1.1318,1.1414,77389,0
2010-09-20,1.1509,1.2367,1.0939,1.1318,27418,0
2010-09-21,1.1795,1.189,1.1414,1.1509,9600,0
2010-09-22,1.1509,1.1984,1.1509,1.1605,4888,0
2010-09-23,1.1509,1.2367,1.1414,1.2173,14979,0
2010-09-24,1.208,1.2272,1.208,1.2272,3363,0
2010-09-27,1.189,1.2367,1.1795,1.2173,82363,0
2010-09-28,1.189,1.2367,1.1225,1.2272,49742,0
2010-09-29,1.2272,1.2843,1.189,1.2367,66675,0
2010-09-30,1.2367,1.2746,1.2272,1.265,190195,0
2010-10-01,1.2935,1.3316,1.2843,1.3127,108021,0
2010-10-04,1.3032,1.3316,1.2843,1.3222,23091,0
2010-10-05,1.3032,1.3603,1.2843,1.3127,36772,0
2010-10-06,1.3032,1.3127,1.265,1.3032,58318,0
2010-10-07,1.3507,1.3792,1.2746,1.3507,15200,0
2010-10-08,1.3792,1.3983,1.3698,1.3889,15270,0
2010-10-11,1.3603,1.3983,1.3412,1.3603,7010,0
2010-10-12,1.3603,1.3983,1.3412,1.3603,14954,0
2010-10-13,1.3889,1.4743,1.3889,1.4364,140894,0
2010-10-14,1.446,1.446,1.3983,1.4269,76224,0
2010-10-15,1.4171,1.4171,1.3698,1.3983,7717,0
2010-10-18,1.3507,1.446,1.2935,1.3792,47662,0
2010-10-19,1.4078,1.4078,1.3889,1.3889,422,0
2010-10-20,1.3507,1.3983,1.3412,1.3603,24706,0
2010-10-21,1.3698,1.4078,1.3698,1.3889,9788,0
2010-10-22,1.3507,1.3507,1.3222,1.3507,20833,0
2010-10-25,1.3316,1.4171,1.3316,1.4171,19676,0
2010-10-26,1.3889,1.446,1.3698,1.446,6747,0
2010-10-27,1.4078,1.4078,1.3603,1.3983,9277,0
2010-10-28,1.3889,1.3889,1.2746,1.3603,27899,0
2010-10-29,1.3889,1.3889,1.3222,1.3316,48161,0
2010-11-01,1.3507,1.3698,1.3032,1.3127,19525,0
2010-11-02,1.3032,1.3507,1.2459,1.3222,34745,0
2010-11-03,1.3032,1.3698,1.2746,1.3127,19719,0
2010-11-04,1.2935,1.3316,1.2746,1.2843,13041,0
2010-11-05,1.265,1.3507,1.2173,1.2459,47026,0
2010-11-08,1.2556,1.2556,1.2459,1.2556,12773,0
2010-11-09,1.265,1.2843,1.2459,1.2459,9536,0
2010-11-10,1.2459,1.2843,1.17,1.2272,40978,0
2010-11-11,1.2272,1.3507,1.2272,1.2367,11356,0
2010-11-12,1.2367,1.3507,1.2272,1.2843,12844,0
2010-11-15,1.2746,1.2746,1.2272,1.2459,11108,0
2010-11-16,1.208,1.2556,1.1984,1.2173,23962,0
2010-11-17,1.2173,1.2459,1.1984,1.2459,22884,0
2010-11-18,1.208,1.2459,1.17,1.17,66576,0
2010-11-19,1.208,1.2272,1.0654,1.1318,65113,0
2010-11-22,1.1605,1.208,1.1414,1.1509,22316,0
2010-11-23,1.1131,1.1414,1.1033,1.1131,14747,0
2010-11-24,1.0939,1.1795,1.0939,1.1225,5135,0
2010-11-29,1.1318,1.2367,1.1318,1.17,13265,0
2010-11-30,1.2367,1.2367,1.1509,1.17,4272,0
2010-12-01,1.1225,1.2367,1.1225,1.17,26203,0
2010-12-02,1.2459,1.2459,1.208,1.2367,28585,0
2010-12-03,1.2367,1.2459,1.1414,1.1414,48744,0
2010-12-06,1.2367,1.2367,1.1414,1.2367,22188,0
2010-12-07,1.1984,1.2367,1.1984,1.208,8265,0
2010-12-08,1.2272,1.2272,1.1414,1.1509,20638,0
2010-12-09,1.1414,1.189,1.1414,1.1414,20635,0
2010-12-10,1.1414,1.1795,1.1414,1.1509,17683,0
2010-12-13,1.1509,1.1795,1.1414,1.1414,40535,0
2010-12-14,1.1605,1.1984,1.1605,1.189,16621,0
2010-12-15,1.1795,1.1984,1.1795,1.1795,9858,0
2010-12-16,1.1509,1.2367,1.1509,1.1605,23946,0
2010-12-17,1.17,1.2173,1.1605,1.208,23113,0
2010-12-20,1.2272,1.2367,1.1605,1.1605,12846,0
2010-12-21,1.17,1.2367,1.17,1.2173,19943,0
2010-12-22,1.189,1.265,1.189,1.2459,66812,0
2010-12-23,1.2459,1.2935,1.2173,1.2459,18951,0
2010-12-27,1.2272,1.2935,1.1984,1.208,29333,0
2010-12-28,1.208,1.2367,1.189,1.1984,44551,0
2010-12-29,1.208,1.2367,1.17,1.2367,24947,0
2010-12-30,1.2173,1.2935,1.189,1.2367,22760,0
2010-12-31,1.2173,1.2843,1.1984,1.2746,13857,0
2011-01-03,1.2556,1.3792,1.2556,1.3792,53346,0
2011-01-04,1.3507,1.3983,1.3412,1.3792,15760,0
2011-01-05,1.3603,1.446,1.3316,1.446,82524,0
2011-01-06,1.4648,1.4743,1.3792,1.4269,16649,0
2011-01-07,1.4171,1.4743,1.4171,1.4552,32999,0
2011-01-10,1.4364,1.4743,1.4078,1.4171,24522,0
2011-01-11,1.3889,1.4552,1.3889,1.4552,8136,0
2011-01-12,1.4364,1.5123,1.4078,1.4933,15619,0
2011-01-13,1.4933,1.522,1.4364,1.4648,49771,0
2011-01-14,1.4269,1.522,1.4171,1.5123,23725,0
2011-01-18,1.4743,1.5409,1.4269,1.5029,20823,0
2011-01-19,1.4743,1.4933,1.3983,1.4933,40463,0
2011-01-20,1.4648,1.4648,1.4269,1.4648,2947,0
2011-01-21,1.446,1.5313,1.4269,1.5123,15546,0
2011-01-24,1.4648,1.4933,1.4364,1.4648,7818,0
2011-01-25,1.4269,1.4552,1.4269,1.446,5548,0
2011-01-26,1.4364,1.4364,1.4364,1.4364,3051,0
2011-01-27,1.4552,1.4838,1.4269,1.4269,9187,0
2011-01-28,1.4269,1.4552,1.4269,1.4269,19074,0
2011-01-31,1.4364,1.4648,1.4364,1.4648,1312,0
2011-02-01,1.4269,1.4269,1.3698,1.3889,59584,0
2011-02-02,1.4648,1.4743,1.3983,1.3983,9258,0
2011-02-03,1.3983,1.4648,1.3983,1.4648,5979,0
2011-02-04,1.4364,1.4648,1.4078,1.4648,10668,0
2011-02-07,1.4171,1.4552,1.4171,1.4552,11247,0
2011-02-08,1.4269,1.4743,1.4269,1.4648,11167,0
2011-02-09,1.4364,1.4364,1.4078,1.4078,22843,0
2011-02-10,1.4078,1.4269,1.3983,1.4269,8068,0
2011-02-11,1.4171,1.446,1.3889,1.4364,4985,0
2011-02-14,1.4743,1.4933,1.4078,1.4078,9973,0
2011-02-15,1.4269,1.4269,1.3792,1.3792,14886,0
2011-02-16,1.3792,1.3983,1.3698,1.3983,10568,0
2011-02-17,1.3889,1.4269,1.3792,1.4171,20136,0
2011-02-18,1.4743,1.4933,1.4269,1.4743,20181,0
2011-02-22,1.4269,1.4269,1.4269,1.4269,11224,0
2011-02-23,1.4269,1.446,1.3983,1.3983,12641,0
2011-02-24,1.3792,1.4269,1.3792,1.4171,12189,0
2011-02-25,1.4078,1.4078,1.3889,1.3983,5123,0
2011-02-28,1.3983,1.4364,1.3316,1.4364,26861,0
2011-03-01,1.3983,1.3983,1.3603,1.3603,14093,0
2011-03-02,1.3603,1.3889,1.3412,1.3412,4898,0
2011-03-03,1.3698,1.4078,1.3316,1.4078,4928,0
2011-03-04,1.3792,1.446,1.3792,1.3792,9459,0
2011-03-07,1.3792,1.446,1.3412,1.3412,8855,0
2011-03-08,1.3603,1.4269,1.3603,1.4269,2080,0
2011-03-09,1.3792,1.4078,1.3603,1.3603,3515,0
2011-03-10,1.3603,1.3603,1.3222,1.3316,2628,0
2011-03-11,1.3316,1.3412,1.3316,1.3412,727,0
2011-03-14,1.3127,1.3127,1.2556,1.2746,2295,0
2011-03-15,1.3316,1.3316,1.2556,1.2935,7562,0
2011-03-16,1.3316,1.3316,1.2173,1.3032,2446,0
2011-03-17,1.265,1.3316,1.2459,1.265,4113,0
2011-03-18,1.265,1.3316,1.265,1.3127,3826,0
2011-03-21,1.3316,1.3316,1.2746,1.3127,4957,0
2011-03-22,1.3316,1.4078,1.2843,1.3222,7976,0
2011-03-23,1.2935,1.3127,1.2367,1.265,34026,0
2011-03-24,1.3222,1.3222,1.1984,1.2556,28658,0
2011-03-25,1.2843,1.2843,1.2367,1.265,14719,0
2011-03-28,1.2556,1.265,1.17,1.1795,48946,0
2011-03-29,1.2367,1.2367,1.1605,1.189,30049,0
2011-03-30,1.2746,1.2746,1.17,1.1984,27749,0
2011-03-31,1.2367,1.265,1.1984,1.265,8529,0
2011-04-01,1.265,1.265,1.17,1.2459,28415,0
2011-04-04,1.1984,1.2367,1.189,1.1984,37927,0
2011-04-05,1.2367,1.2367,1.1131,1.1795,43102,0
2011-04-06,1.189,1.189,1.1131,1.1225,24894,0
2011-04-07,1.1225,1.1509,1.1225,1.1414,9012,0
2011-04-08,1.1509,1.1509,1.1131,1.1414,28854,0
2011-04-11,1.1414,1.1509,1.1131,1.1225,11693,0
2011-04-12,1.1605,1.1605,1.075,1.1318,36815,0
2011-04-13,1.1225,1.1605,1.1131,1.1509,18141,0
2011-04-14,1.1509,1.1605,1.1131,1.1131,16295,0
2011-04-15,1.1414,1.1414,1.0939,1.1414,41294,0
2011-04-18,1.1414,1.1414,1.0462,1.1131,32257,0
2011-04-19,1.1414,1.1414,1.075,1.1318,7752,0
2011-04-20,1.1225,1.1414,1.0462,1.0939,22756,0
2011-04-21,1.075,1.0843,1.0558,1.0843,16443,0
2011-04-25,1.1033,1.1033,1.0462,1.0843,17743,0
2011-04-26,1.0843,1.1414,1.0462,1.0939,30700,0
2011-04-27,1.265,1.4078,1.2173,1.3412,155452,0
2011-04-28,1.3412,1.4269,1.265,1.3222,59652,0
2011-04-29,1.2746,1.3792,1.2459,1.3412,22053,0
2011-05-02,1.3316,1.3983,1.3127,1.3316,20539,0
2011-05-03,1.3316,1.3316,1.265,1.3127,14866,0
2011-05-04,1.2935,1.3316,1.2367,1.3222,21439,0
2011-05-05,1.2556,1.3316,1.2556,1.2556,9427,0
2011-05-06,1.3316,1.3316,1.2556,1.265,2838,0
2011-05-09,1.2843,1.3127,1.2367,1.2459,17394,0
2011-05-10,1.2367,1.3507,1.1984,1.3127,32944,0
2011-05-11,1.3127,1.3127,1.2367,1.2459,4344,0
2011-05-12,1.2556,1.2935,1.2459,1.2746,9159,0
2011-05-13,1.265,1.3222,1.2367,1.3127,10813,0
2011-05-16,1.2843,1.2935,1.265,1.2843,13776,0
2011-05-17,1.3603,1.3603,1.2843,1.3412,47103,0
2011-05-18,1.2746,1.4078,1.2459,1.2556,48362,0
2011-05-19,1.265,1.2843,1.1509,1.1984,27949,0
2011-05-20,1.2367,1.2935,1.2272,1.265,3360,0
2011-05-23,1.2556,1.2556,1.1984,1.2556,6497,0
2011-05-24,1.2272,1.2459,1.1795,1.2367,22617,0
2011-05-25,1.1984,1.1984,1.17,1.1984,15390,0
2011-05-26,1.208,1.2173,1.1984,1.208,9905,0
2011-05-27,1.208,1.2459,1.208,1.2459,12688,0
2011-05-31,1.2746,1.2746,1.17,1.17,29112,0
2011-06-01,1.2367,1.2935,1.189,1.2367,22458,0
2011-06-02,1.2272,1.2272,1.1795,1.1795,3153,0
2011-06-03,1.1795,1.265,1.1795,1.2367,31708,0
2011-06-06,1.2367,1.2367,1.1414,1.1795,20313,0
2011-06-07,1.189,1.2367,1.189,1.189,14512,0
2011-06-08,1.189,1.2367,1.189,1.2272,23237,0
2011-06-09,1.208,1.265,1.189,1.2459,41701,0
2011-06-10,1.1984,1.1984,1.1225,1.1318,22536,0
2011-06-13,1.1605,1.1984,1.1131,1.1318,32582,0
2011-06-14,1.1509,1.189,1.1225,1.1414,18715,0
2011-06-15,1.1414,1.1509,1.1131,1.1414,19202,0
2011-06-16,1.1414,1.1414,1.075,1.1318,11739,0
2011-06-17,1.1131,1.17,1.1033,1.1605,13103,0
2011-06-20,1.1131,1.1131,1.075,1.0843,7846,0
2011-06-21,1.075,1.0939,1.0654,1.0654,3532,0
2011-06-22,1.0843,1.1033,1.0843,1.0843,524,0
2011-06-23,1.0939,1.1318,1.0558,1.0939,15991,0
2011-06-24,1.1318,1.1414,1.0274,1.1225,32455,0
2011-06-27,1.0939,1.0939,1.0558,1.0843,3775,0
2011-06-28,1.2272,1.2272,1.075,1.1131,24144,0
2011-06-29,1.1033,1.1984,1.1033,1.1795,9648,0
2011-06-30,1.1225,1.208,1.1131,1.208,16274,0
2011-07-01,1.208,1.2367,1.1414,1.1605,4835,0
2011-07-05,1.189,1.208,1.1033,1.1605,19511,0
2011-07-06,1.189,1.2272,1.17,1.2173,7912,0
2011-07-07,1.189,1.2367,1.17,1.2367,24119,0
2011-07-08,1.2173,1.2746,1.1795,1.265,5981,0
2011-07-11,1.2556,1.2556,1.17,1.1984,9853,0
2011-07-12,1.1984,1.1984,1.1984,1.1984,7018,0
2011-07-13,1.2367,1.2367,1.2367,1.2367,1258,0
2011-07-14,1.2367,1.2367,1.1984,1.1984,21325,0
2011-07-15,1.1984,1.2173,1.1509,1.189,5960,0
2011-07-18,1.189,1.2272,1.0939,1.1318,30090,0
2011-07-19,1.1605,1.208,1.1509,1.189,29142,0
2011-07-20,1.1414,1.189,1.1033,1.1605,12119,0
2011-07-21,1.1605,1.17,1.1605,1.1605,3311,0
2011-07-22,1.1131,1.1605,1.1033,1.1605,22276,0
2011-07-25,1.1318,1.1318,1.0558,1.0939,29225,0
2011-07-26,1.0939,1.0939,1.0654,1.0939,4394,0
2011-07-27,1.0654,1.0939,1.0558,1.0654,17794,0
2011-07-28,1.0843,1.0939,1.0274,1.0654,24225,0
2011-07-29,1.0462,1.1414,1.0369,1.0654,17381,0
2011-08-01,1.075,1.075,0.9797,1.0081,17898,0
2011-08-02,1.0081,1.0939,1.0081,1.0462,7535,0
2011-08-03,1.0462,1.0654,0.9989,1.0462,13858,0
2011-08-04,1.0462,1.0462,0.9892,1.0462,12678,0
2011-08-05,1.0462,1.0462,0.9892,1.0369,4830,0
2011-08-08,1.0274,1.0558,0.9989,1.0081,6967,0
2011-08-09,0.9989,1.0274,0.9607,0.9607,22777,0
2011-08-10,0.9703,0.9703,0.875,0.9227,24166,0
2011-08-11,0.9321,0.9513,0.8275,0.8561,18554,0
2011-08-12,0.9513,0.9513,0.8561,0.8561,10678,0
2011-08-15,0.9036,0.9513,0.8847,0.9513,18425,0
2011-08-16,0.9607,1.0179,0.9321,1.0179,13295,0
2011-08-17,0.9797,1.0274,0.9321,0.9321,7887,0
2011-08-18,0.9607,0.9607,0.9133,0.9133,862,0
2011-08-19,0.9133,0.9227,0.9133,0.9227,804,0
2011-08-22,0.9227,1.0274,0.9227,1.0274,5597,0
2011-08-23,0.9227,0.9607,0.8847,0.9227,43559,0
2011-08-24,1.0274,1.0274,0.9892,0.9892,1051,0
2011-08-26,0.9703,0.9703,0.8941,0.9513,24181,0
2011-08-29,0.9703,0.9703,0.9321,0.9703,3034,0
2011-08-30,0.9607,0.9607,0.9513,0.9607,3645,0
2011-08-31,0.9607,0.9607,0.9513,0.9513,10623,0
2011-09-01,0.9607,1.1033,0.9607,1.1033,17647,0
2011-09-02,1.0369,1.1033,0.9892,1.0843,18520,0
2011-09-06,1.0462,1.0843,0.9703,0.9703,1682,0
2011-09-07,0.9703,1.0369,0.9703,1.0081,7594,0
2011-09-08,1.0843,1.0939,0.9703,1.0369,5307,0
2011-09-09,1.0462,1.0939,1.0274,1.0843,4147,0
2011-09-12,1.0462,1.0939,1.0369,1.0558,12358,0
2011-09-13,1.0462,1.0939,0.9797,1.0274,20918,0
2011-09-14,1.0081,1.0369,0.9892,1.0179,7908,0
2011-09-15,0.9989,1.0081,0.9989,1.0081,5488,0
2011-09-16,0.9892,1.0369,0.9892,1.0369,12631,0
2011-09-19,0.9797,1.0369,0.9797,1.0369,530,0
2011-09-20,0.9797,1.0369,0.9797,1.0369,1968,0
2011-09-21,1.0179,1.0939,1.0081,1.0274,738,0
2011-09-22,0.9797,1.0081,0.9513,0.9513,27212,0
2011-09-23,0.9036,0.9989,0.9036,0.9989,11939,0
2011-09-26,1.0369,1.0369,0.875,0.9989,11976,0
2011-09-27,0.9892,1.1033,0.9797,1.0939,60528,0
2011-09-28,1.0462,1.1131,1.0462,1.0939,28389,0
2011-09-29,1.0939,1.2367,1.0939,1.2367,69680,0
2011-09-30,1.2173,1.2843,1.189,1.2843,28382,0
2011-10-03,1.2367,1.2367,1.0462,1.1509,24136,0
2011-10-04,1.1414,1.208,1.0939,1.0939,3258,0
2011-10-05,1.1414,1.1605,1.0939,1.1605,7673,0
2011-10-06,1.1795,1.1795,1.1605,1.1795,1157,0
2011-10-07,1.189,1.189,1.189,1.189,20918,0
2011-10-10,1.189,1.189,1.1509,1.189,17687,0
2011-10-11,1.1414,1.189,1.1131,1.17,13469,0
2011-10-12,1.1605,1.208,1.1605,1.208,2488,0
2011-10-13,1.1509,1.2173,1.1509,1.2173,2314,0
2011-10-14,1.1795,1.2272,1.1318,1.1509,28403,0
2011-10-17,1.1414,1.2367,1.1414,1.1509,10986,0
2011-10-18,1.075,1.189,1.075,1.1509,13051,0
2011-10-19,1.1131,1.2272,1.1033,1.2173,15233,0
2011-10-20,1.2173,1.2367,1.1605,1.2272,20000,0
2011-10-21,1.1509,1.2173,1.1131,1.1225,19513,0
2011-10-24,1.1318,1.17,1.1033,1.1033,4806,0
2011-10-25,1.0654,1.1414,1.0654,1.0654,19750,0
2011-10-26,1.0654,1.1318,1.0654,1.1318,14048,0
2011-10-27,1.1225,1.1795,1.0939,1.1131,17896,0
2011-10-28,1.075,1.1033,1.075,1.1033,7861,0
2011-10-31,1.0654,1.1225,1.0369,1.1131,12642,0
2011-11-01,1.0939,1.1414,1.0179,1.0179,12472,0
2011-11-02,1.0081,1.0179,0.9703,0.9703,13128,0
2011-11-03,0.9797,1.1131,0.9797,1.0939,13089,0
2011-11-04,1.0462,1.0939,1.0369,1.0939,1682,0
2011-11-07,1.0654,1.1131,1.0179,1.1033,1471,0
2011-11-08,1.0558,1.0654,1.0081,1.0558,4564,0
2011-11-09,1.1318,1.1414,0.9797,0.9989,8906,0
2011-11-10,0.9989,1.0179,0.9989,1.0081,1096,0
2011-11-11,1.0843,1.0843,1.0179,1.0179,6336,0
2011-11-14,1.0179,1.0843,0.9513,0.9607,31670,0
2011-11-15,0.9989,1.0081,0.9892,0.9892,15669,0
2011-11-16,0.9797,0.9892,0.9036,0.9703,41324,0
2011-11-17,1.0081,1.0081,0.9133,0.9513,9673,0
2011-11-18,0.9417,0.9417,0.9133,0.9133,4476,0
2011-11-21,0.9133,0.9513,0.8275,0.8657,32219,0
2011-11-22,0.8561,0.9133,0.8561,0.9133,57008,0
2011-11-23,0.8657,0.9513,0.8561,0.8657,17495,0
2011-11-25,0.9513,0.9513,0.9513,0.9513,3056,0
2011-11-28,0.8657,0.9607,0.8657,0.9513,24777,0
2011-11-29,0.9607,0.9607,0.9133,0.9227,35346,0
2011-11-30,0.9513,0.9607,0.9321,0.9321,37436,0
2011-12-01,0.9513,0.9703,0.9321,0.9417,57181,0
2011-12-02,0.9417,0.9989,0.9417,0.9513,47513,0
2011-12-05,0.9513,1.0081,0.9513,0.9703,21521,0
2011-12-06,0.9513,0.9989,0.9513,0.9703,38658,0
2011-12-07,0.9417,0.9607,0.9417,0.9607,54752,0
2011-12-08,0.9513,0.9513,0.9321,0.9321,3940,0
2011-12-09,0.9513,0.9797,0.9513,0.9797,16821,0
2011-12-12,0.9607,0.9607,0.9513,0.9513,6734,0
2011-12-13,0.9513,0.9513,0.9133,0.9513,19982,0
2011-12-14,0.9513,0.9513,0.9227,0.9513,13712,0
2011-12-15,1.0081,1.189,1.0081,1.1318,106199,0
2011-12-16,1.1318,1.17,1.0369,1.0369,18300,0
2011-12-19,1.0558,1.1225,1.0558,1.075,23027,0
2011-12-20,1.1131,1.17,1.1033,1.1131,30077,0
2011-12-21,1.075,1.17,1.075,1.1509,16603,0
2011-12-22,1.1509,1.189,1.1414,1.1414,21803,0
2011-12-23,1.1225,1.1795,1.1131,1.1414,28245,0
2011-12-27,1.1225,1.189,1.1225,1.189,29301,0
2011-12-28,1.1414,1.189,1.1318,1.1414,19160,0
2011-12-29,1.1318,1.1984,1.1318,1.1984,27187,0
2011-12-30,1.17,1.208,1.17,1.208,18293,0
2012-01-03,1.1605,1.2272,1.1414,1.2173,15628,0
2012-01-04,1.2173,1.2367,1.189,1.2367,10817,0
2012-01-05,1.2272,1.2367,1.2272,1.2272,12170,0
2012-01-06,1.2173,1.2367,1.2173,1.2367,8308,0
2012-01-09,1.2272,1.2367,1.1984,1.2173,14622,0
2012-01-10,1.2367,1.2556,1.2367,1.2556,16664,0
2012-01-11,1.2556,1.2556,1.2173,1.2367,6089,0
2012-01-12,1.1984,1.2272,1.1984,1.1984,1242,0
2012-01-13,1.1984,1.1984,1.1509,1.1509,5238,0
2012-01-17,1.189,1.189,1.1795,1.1795,995,0
2012-01-18,1.2367,1.2367,1.189,1.208,5566,0
2012-01-19,1.2272,1.2272,1.1984,1.2173,2416,0
2012-01-20,1.1984,1.2272,1.17,1.2272,20741,0
2012-01-23,1.2173,1.2272,1.2173,1.2272,6066,0
2012-01-24,1.2367,1.2367,1.2367,1.2367,632,0
2012-01-25,1.2367,1.2367,1.1795,1.189,13204,0
2012-01-26,1.2272,1.2272,1.1984,1.1984,10523,0
2012-01-27,1.1795,1.189,1.1795,1.189,4324,0
2012-01-31,1.189,1.189,1.1795,1.1795,8811,0
2012-02-01,1.1795,1.208,1.17,1.208,22801,0
2012-02-02,1.189,1.2367,1.189,1.2173,5200,0
2012-02-03,1.2173,1.2367,1.2173,1.2367,9306,0
2012-02-06,1.2272,1.2556,1.2272,1.2272,8776,0
2012-02-07,1.2272,1.2459,1.2272,1.2459,7807,0
2012-02-08,1.2367,1.2459,1.2272,1.2459,5432,0
2012-02-09,1.2459,1.2459,1.2367,1.2367,1712,0
2012-02-10,1.2272,1.2459,1.2272,1.2272,10501,0
2012-02-13,1.2459,1.2459,1.208,1.208,3614,0
2012-02-14,1.2459,1.265,1.2173,1.2173,18180,0
2012-02-15,1.2173,1.2556,1.208,1.2173,16130,0
2012-02-16,1.2459,1.2746,1.208,1.2746,17190,0
2012-02-17,1.2843,1.2843,1.2367,1.2746,9519,0
2012-02-21,1.2843,1.2843,1.2272,1.2746,39589,0
2012-02-22,1.2556,1.3032,1.2556,1.3032,27478,0
2012-02-23,1.265,1.265,1.265,1.265,464,0
2012-02-24,1.2556,1.3032,1.2367,1.2367,5602,0
2012-02-27,1.2746,1.3032,1.2746,1.3032,1765,0
2012-02-28,1.2367,1.3222,1.2367,1.3127,30269,0
2012-02-29,1.3127,1.3316,1.2843,1.2843,15101,0
2012-03-01,1.3222,1.3222,1.2935,1.3127,20313,0
2012-03-02,1.265,1.3698,1.265,1.3507,41422,0
2012-03-05,1.3507,1.3507,1.3222,1.3316,4048,0
2012-03-06,1.3412,1.3507,1.3316,1.3507,29352,0
2012-03-07,1.3127,1.3603,1.3127,1.3507,5926,0
2012-03-08,1.3316,1.3792,1.3316,1.3792,18457,0
2012-03-09,1.3698,1.3792,1.3698,1.3792,5678,0
2012-03-12,1.3889,1.5029,1.3792,1.4078,36247,0
2012-03-13,1.4269,1.4648,1.4078,1.4364,33622,0
2012-03-14,1.4171,1.4648,1.3889,1.4171,11771,0
2012-03-15,1.4269,1.4552,1.4078,1.4269,23454,0
2012-03-16,1.446,1.5313,1.3983,1.5313,83206,0
2012-03-19,1.5123,1.7121,1.4933,1.7121,41599,0
2012-03-20,1.7218,1.7787,1.6645,1.7787,61738,0
2012-03-21,1.7787,1.7882,1.7218,1.7787,41189,0
2012-03-22,1.7311,1.7787,1.6645,1.7598,13014,0
2012-03-23,1.7598,1.9213,1.6645,1.9213,60062,0
2012-03-26,2.0832,2.0832,1.8549,1.9878,69483,0
2012-03-27,2.0071,2.0355,1.912,2.0259,29313,0
2012-03-28,2.0259,2.0452,1.9975,2.0259,17831,0
2012-03-29,2.0259,2.0355,1.9975,2.0259,32528,0
2012-03-30,2.0355,2.3211,2.0259,2.3211,33938,0
2012-04-02,2.2734,2.4162,2.1877,2.3304,69127,0
2012-04-03,2.3304,2.3781,2.283,2.3781,56416,0
2012-04-04,2.302,2.302,1.7693,1.8359,295169,0
2012-04-05,1.8549,2.0452,1.8549,2.0166,61651,0
2012-04-09,1.9403,1.9403,1.8644,1.912,9452,0
2012-04-10,1.912,1.9403,1.6742,1.7121,26673,0
2012-04-11,1.7598,1.7598,1.6169,1.6456,23031,0
2012-04-12,1.6645,1.6645,1.4078,1.4078,79472,0
2012-04-13,1.3889,1.4933,1.3889,1.4648,106478,0
2012-04-16,1.5409,1.6076,1.4364,1.5123,40575,0
2012-04-17,1.5123,1.5694,1.4364,1.5694,51891,0
2012-04-18,1.5409,1.5504,1.4269,1.446,23922,0
2012-04-19,1.4364,1.5123,1.4269,1.5029,26951,0
2012-04-20,1.6169,1.6456,1.4552,1.4933,13727,0
2012-04-23,1.4838,1.6552,1.4743,1.5029,21805,0
2012-04-24,1.4648,1.579,1.4648,1.5504,7180,0
2012-04-25,1.5504,1.6169,1.4648,1.4933,27715,0
2012-04-26,1.4933,1.5694,1.4933,1.5599,20656,0
2012-04-27,1.6552,1.7311,1.4269,1.4933,41138,0
2012-04-30,1.4289,1.6361,1.4289,1.5313,13746,0
2012-05-01,1.5694,1.579,1.3412,1.3983,44800,0
2012-05-02,1.3983,1.4269,1.3316,1.3316,24702,0
2012-05-03,1.4078,1.6552,1.4078,1.6169,85742,0
2012-05-04,1.6264,1.6645,1.598,1.6169,82195,0
2012-05-07,1.598,1.6552,1.5409,1.6076,21984,0
2012-05-08,1.5885,1.6169,1.4269,1.522,42220,0
2012-05-09,1.6076,1.8644,1.446,1.8644,119981,0
2012-05-10,1.8737,2.1116,1.8737,2.0927,125770,0
2012-05-11,2.0735,2.0927,1.912,1.912,50628,0
2012-05-14,1.8834,2.0452,1.8549,2.0259,85381,0
2012-05-15,1.9786,1.9878,1.9501,1.9501,26422,0
2012-05-16,1.8261,1.9403,1.8261,1.8929,22523,0
2012-05-17,1.8261,1.9595,1.8261,1.8737,47704,0
2012-05-18,1.9024,1.9501,1.8737,1.8737,38818,0
2012-05-21,1.8453,1.9501,1.8453,1.9501,28958,0
2012-05-22,1.9786,1.9786,1.8359,1.9213,74556,0
2012-05-23,1.8261,1.9878,1.8261,1.9595,39570,0
2012-05-24,1.9501,1.9786,1.9501,1.9501,20360,0
2012-05-25,1.9501,1.9595,1.9403,1.9501,4349,0
2012-05-29,1.9213,1.9878,1.9213,1.9501,54016,0
2012-05-30,1.931,2.0927,1.931,2.0452,35506,0
2012-05-31,2.0452,2.0452,1.9875,1.9878,15779,0
2012-06-01,1.9975,2.0355,1.9501,1.9501,23956,0
2012-06-04,1.9595,1.9878,1.9595,1.9878,52826,0
2012-06-05,2.0166,2.0832,1.9878,2.0452,28250,0
2012-06-06,2.0166,2.1212,2.0166,2.1116,36095,0
2012-06-07,2.1402,2.1402,2.0355,2.0641,20841,0
2012-06-08,2.0166,2.2164,2.0071,2.1307,28736,0
2012-06-11,2.2164,2.3211,2.1785,2.3211,38706,0
2012-06-12,2.2353,2.3875,2.2353,2.3399,93037,0
2012-06-13,2.3304,2.4253,2.302,2.4253,78309,0
2012-06-14,2.454,2.5113,2.3781,2.454,81528,0
2012-06-15,2.454,2.6538,2.454,2.5494,137960,0
2012-06-18,2.5681,2.5969,2.4728,2.5494,82681,0
2012-06-19,2.5681,2.6063,2.5205,2.6063,43020,0
2012-06-20,2.6063,3.0819,2.6063,2.7871,176656,0
2012-06-21,2.8062,2.8062,2.4064,2.6634,62886,0
2012-06-22,2.692,2.7491,2.6253,2.692,39272,0
2012-06-25,2.5303,2.7013,2.4728,2.6824,21480,0
2012-06-26,2.692,2.7395,2.6156,2.692,41528,0
2012-06-27,2.7108,2.7491,2.6349,2.7491,16803,0
2012-06-28,2.7584,2.7584,2.692,2.7584,7472,0
2012-06-29,2.7013,2.9582,2.692,2.8348,122749,0
2012-07-02,2.8348,3.1485,2.7871,3.101,118683,0
2012-07-03,3.1295,3.1388,2.9203,3.0912,59634,0
2012-07-05,3.0912,3.1582,2.8537,2.8915,129381,0
2012-07-06,2.8062,3.0819,2.692,2.8439,35637,0
2012-07-09,2.8439,2.8537,2.6728,2.7964,15469,0
2012-07-10,2.9014,2.9014,2.6728,2.768,36925,0
2012-07-11,2.7871,2.8537,2.6156,2.7203,13259,0
2012-07-12,2.7491,2.7491,2.5494,2.5872,12405,0
2012-07-13,2.5396,2.7871,2.5396,2.6063,41355,0
2012-07-16,2.5494,2.8537,2.5494,2.7774,41317,0
2012-07-17,2.7395,3.0344,2.6634,2.8727,46366,0
2012-07-18,2.9014,2.949,2.8537,2.8537,55580,0
2012-07-19,2.825,2.8822,2.7395,2.8439,6481,0
2012-07-20,2.8439,2.8537,2.692,2.7013,11655,0
2012-07-23,2.6634,2.7774,2.5969,2.5969,8544,0
2012-07-24,2.6349,2.692,2.454,2.5205,26713,0
2012-07-25,2.5113,2.5584,2.4352,2.5303,13127,0
2012-07-26,2.5681,2.5681,2.4827,2.4827,19153,0
2012-07-27,2.4728,2.5396,2.4728,2.5396,6802,0
2012-07-30,2.5872,2.6063,2.454,2.454,8105,0
2012-07-31,2.4827,2.5855,2.4162,2.5584,17032,0
2012-08-01,2.4162,2.6063,2.4064,2.4352,29950,0
2012-08-02,2.3875,2.6824,2.3875,2.4064,17319,0
2012-08-03,2.4162,2.6538,2.3875,2.5872,13970,0
2012-08-06,2.5681,2.95,2.5681,2.9203,63975,0
2012-08-07,3.0245,3.0344,2.9014,2.9014,18113,0
2012-08-08,2.9203,2.949,2.692,2.8537,25666,0
2012-08-09,2.7774,2.8439,2.6253,2.7964,22403,0
2012-08-10,2.768,2.9391,2.7491,2.9391,6246,0
2012-08-13,2.949,2.949,2.6825,2.8727,3256,0
2012-08-14,2.7395,2.8727,2.7203,2.7203,16544,0
2012-08-15,2.6728,2.8348,2.6728,2.7964,14373,0
2012-08-16,2.8348,2.9014,2.825,2.9014,45170,0
2012-08-17,2.8348,2.9582,2.8348,2.9014,3691,0
2012-08-20,2.8822,2.8822,2.768,2.825,3344,0
2012-08-21,2.8439,2.8915,2.8062,2.8727,19844,0
2012-08-22,2.8439,2.8632,2.8348,2.8537,7590,0
2012-08-23,2.692,2.8439,2.6824,2.8439,6227,0
2012-08-24,2.8537,2.8537,2.7108,2.8439,3694,0
2012-08-27,2.6825,2.7962,2.6825,2.7203,9611,0
2012-08-28,2.7395,2.8439,2.7395,2.8439,8943,0
2012-08-29,2.6825,2.9014,2.6825,2.8155,19959,0
2012-08-30,2.7013,2.8348,2.7013,2.7013,8564,0
2012-08-31,2.768,2.8537,2.7395,2.768,8241,0
2012-09-04,2.8537,2.977,2.8439,2.8537,35369,0
2012-09-05,2.825,2.949,2.825,2.9296,21928,0
2012-09-06,2.9014,2.9679,2.9014,2.9105,16328,0
2012-09-07,2.9014,2.9296,2.8915,2.9014,20986,0
2012-09-10,2.8537,2.9203,2.8537,2.9014,5632,0
2012-09-11,2.9014,2.9698,2.9014,2.9105,4857,0
2012-09-12,2.9014,2.9391,2.9014,2.9014,15917,0
2012-09-13,2.7871,2.9105,2.7871,2.9105,1485,0
2012-09-14,2.9296,2.9965,2.9014,2.9544,15965,0
2012-09-17,2.8155,2.9296,2.8155,2.9296,29227,0
2012-09-18,2.9203,3.0819,2.8822,2.9105,2132,0
2012-09-19,2.9105,3.0245,2.9105,2.9105,9922,0
2012-09-20,2.9203,2.9391,2.9014,2.9042,2683,0
2012-09-21,2.9014,2.977,2.9014,2.977,28661,0
2012-09-24,2.9105,2.949,2.9014,2.9105,7782,0
2012-09-25,2.9014,3.3102,2.9014,3.1865,246955,0
2012-09-26,3.1388,3.2342,3.1388,3.1772,34080,0
2012-09-27,3.1675,3.2342,3.1582,3.2151,6696,0
2012-09-28,3.3293,3.4815,3.2115,3.3199,36632,0
2012-10-01,3.3199,3.3481,3.2246,3.2627,10595,0
2012-10-02,3.1961,3.4053,3.1865,3.3387,53906,0
2012-10-03,3.3482,3.3767,3.1675,3.3672,25614,0
2012-10-04,3.4243,3.4243,3.2436,3.2577,21949,0
2012-10-05,3.3005,3.4146,3.2342,3.253,9966,0
2012-10-08,3.2817,3.4339,3.2817,3.3865,13743,0
2012-10-09,3.3865,3.3865,3.3293,3.3865,27773,0
2012-10-10,3.3387,3.4146,3.3293,3.4146,7135,0
2012-10-11,3.3957,3.5574,3.3957,3.5052,58431,0
2012-10-12,3.4719,3.5671,3.4328,3.5098,28956,0
2012-10-15,3.5671,3.605,3.4434,3.5671,10751,0
2012-10-16,3.586,3.6431,3.4433,3.5671,15742,0
2012-10-17,3.5005,3.6335,3.5005,3.605,15754,0
2012-10-18,3.6146,3.6433,3.5384,3.6335,3910,0
2012-10-19,3.7383,3.7383,3.5574,3.5574,10065,0
2012-10-22,3.5765,3.6524,3.5765,3.6433,2794,0
2012-10-23,3.6812,3.6812,3.586,3.6622,14099,0
2012-10-24,3.5673,3.6622,3.5673,3.6524,16337,0
2012-10-25,3.6239,3.6524,3.605,3.605,4520,0
2012-10-26,3.605,3.6524,3.605,3.6146,28100,0
2012-10-31,3.6524,3.6524,3.5671,3.5765,13981,0
2012-11-01,3.586,3.6812,3.5671,3.605,14795,0
2012-11-02,3.605,3.6217,3.605,3.6217,3365,0
2012-11-05,3.6239,3.6524,3.605,3.6175,36917,0
2012-11-06,3.5765,3.6524,3.5195,3.6335,19998,0
2012-11-07,3.6433,3.6433,3.3293,3.4433,75031,0
2012-11-08,3.4529,3.5195,3.2246,3.2246,36765,0
2012-11-09,3.2817,3.3767,3.2246,3.3577,22556,0
2012-11-12,3.4146,3.4243,3.1675,3.2246,6663,0
2012-11-13,3.1675,3.3293,3.0912,3.2912,16893,0
2012-11-14,3.2627,3.2627,3.0913,3.1961,33770,0
2012-11-15,2.9105,3.0912,2.9105,3.0533,33299,0
2012-11-16,2.9203,3.0819,2.8155,2.9582,21445,0
2012-11-19,2.9014,2.949,2.7871,2.8537,40426,0
2012-11-20,2.8537,2.949,2.8537,2.8632,16860,0
2012-11-23,2.8537,2.977,2.7964,2.9582,11583,0
2012-11-26,2.9014,3.0057,2.7964,2.9014,21840,0
2012-11-27,2.9014,2.9014,2.7964,2.8348,4554,0
2012-11-28,2.8063,2.8822,2.73,2.8235,12483,0
2012-11-29,2.8062,2.9014,2.768,2.8439,11250,0
2012-11-30,2.8822,2.8822,2.768,2.7871,9890,0
2012-12-03,2.8347,2.8347,2.7491,2.7491,18954,0
2012-12-04,2.7108,2.7774,2.6634,2.7774,10223,0
2012-12-05,2.8155,2.8348,2.7395,2.8348,27881,0
2012-12-06,2.8439,2.8632,2.8062,2.8062,12242,0
2012-12-07,2.7774,2.8915,2.7584,2.8062,10607,0
2012-12-10,2.8155,2.8348,2.6634,2.7395,35891,0
2012-12-11,2.7108,2.8439,2.7108,2.7871,7529,0
2012-12-12,2.7584,2.8062,2.7108,2.8062,20224,0
2012-12-13,2.8062,2.825,2.7108,2.7871,27809,0
2012-12-14,2.768,2.9014,2.7203,2.8439,29806,0
2012-12-17,2.8822,2.8915,2.7871,2.7964,65190,0
2012-12-18,2.8537,2.8915,2.7774,2.8822,24331,0
2012-12-19,2.8915,3.0156,2.8915,2.9489,20641,0
2012-12-20,3.0156,3.0156,2.8822,2.8915,27054,0
2012-12-21,2.7774,3.3102,2.7774,3.1772,37040,0
2012-12-24,3.0723,3.0723,2.8632,2.9105,29484,0
2012-12-26,2.8915,3.0245,2.8915,2.8915,4719,0
2012-12-27,2.9014,3.0245,2.7156,2.825,15742,0
2012-12-28,2.8062,2.825,2.6253,2.692,92742,0
2012-12-31,2.6824,2.7491,2.6442,2.7491,24432,0
2013-01-02,2.7584,3.0631,2.7492,3.0631,72257,0
2013-01-03,3.0533,3.2807,2.9965,3.2342,37350,0
2013-01-04,2.9105,3.2627,2.9105,3.2627,15459,0
2013-01-07,3.253,3.2723,3.0631,3.1675,9186,0
2013-01-08,3.2151,3.2627,3.0912,3.0912,6837,0
2013-01-09,3.0723,3.2057,2.9297,3.0819,8703,0
2013-01-10,3.0439,3.07,2.8915,2.9014,43560,0
2013-01-11,2.9014,3.0156,2.9014,3.0057,5252,0
2013-01-14,2.9965,3.0057,2.9965,3.0057,3304,0
2013-01-15,3.0009,3.2627,3.0009,3.0631,90830,0
2013-01-16,2.8439,3.0344,2.8439,2.9965,39771,0
2013-01-17,3.0245,3.0344,2.977,2.977,24959,0
2013-01-18,2.8538,3.0912,2.8538,2.9975,14208,0
2013-01-22,2.9965,3.0819,2.9965,3.0439,46087,0
2013-01-23,3.0057,3.101,3.0057,3.0533,22920,0
2013-01-24,3.0156,3.1772,3.0156,3.1388,7187,0
2013-01-25,3.1485,3.1582,3.0533,3.101,14965,0
2013-01-28,3.0819,3.1388,3.0439,3.0439,39181,0
2013-01-29,3.0819,3.0912,3.0631,3.0819,17242,0
2013-01-30,3.0439,3.0631,2.9965,3.0439,19383,0
2013-01-31,2.9965,3.0344,2.8822,3.0344,37349,0
2013-02-01,3.0057,3.0344,2.8915,3.0245,18143,0
2013-02-04,2.949,3.0245,2.949,2.949,7323,0
2013-02-05,2.977,3.0344,2.9679,3.0245,3193,0
2013-02-06,2.9203,3.0439,2.9203,3.0439,38013,0
2013-02-07,3.0533,3.0533,2.949,3.0533,37467,0
2013-02-08,3.0236,3.0723,3.0236,3.0439,19791,0
2013-02-11,3.0723,3.1388,3.0439,3.1295,37240,0
2013-02-12,3.12,3.1675,3.0439,3.1295,25181,0
2013-02-13,3.1295,3.2342,3.1295,3.1772,11152,0
2013-02-14,3.1865,3.3577,3.1865,3.253,72352,0
2013-02-15,3.2342,3.2817,3.2342,3.2342,13064,0
2013-02-19,3.2057,3.3005,3.2057,3.3005,31466,0
2013-02-20,3.2627,3.3005,3.2436,3.2627,24442,0
2013-02-21,3.2437,3.2651,3.0723,3.1961,26486,0
2013-02-22,3.2151,3.2627,3.0439,3.1772,37246,0
2013-02-25,3.2246,3.253,3.1865,3.2436,1258,0
2013-02-26,3.1865,3.2151,3.1865,3.1961,14017,0
2013-02-27,3.1961,3.253,3.0439,3.101,13254,0
2013-02-28,3.1295,3.1961,3.1295,3.1961,10439,0
2013-03-01,3.1388,3.2151,3.1388,3.1865,43276,0
2013-03-04,3.1772,3.2151,3.1675,3.2057,32787,0
2013-03-05,3.2246,3.2627,3.1865,3.2627,12042,0
2013-03-06,3.2817,3.3102,3.2342,3.2627,32554,0
2013-03-07,3.2627,3.3482,3.2627,3.3482,54600,0
2013-03-08,3.3102,3.4053,3.2912,3.4053,54317,0
2013-03-11,3.4146,3.4907,3.3293,3.4719,76977,0
2013-03-12,3.4815,3.4815,3.2912,3.3865,68466,0
2013-03-13,3.4053,3.5098,3.3767,3.5005,34481,0
2013-03-14,3.5195,3.5195,3.4243,3.4339,16735,0
2013-03-15,3.3767,3.4529,3.1485,3.3199,120801,0
2013-03-18,3.1961,3.4243,3.1961,3.2627,16989,0
2013-03-19,3.1865,3.3102,3.1865,3.2912,30272,0
2013-03-20,3.3577,3.4907,3.2912,3.4622,33622,0
2013-03-21,3.4243,3.4622,3.2817,3.4622,11528,0
2013-03-22,3.4719,3.4719,3.3293,3.4243,53054,0
2013-03-25,3.4433,3.5098,3.3053,3.4053,25329,0
2013-03-26,3.4433,3.5005,3.2649,3.4243,35895,0
2013-03-27,3.4243,3.5098,3.3577,3.5098,22558,0
2013-03-28,3.5098,3.7287,3.3293,3.6907,93314,0
2013-04-01,3.6715,3.8049,3.5765,3.7856,102462,0
2013-04-02,3.8049,3.9666,3.6335,3.8144,147265,0
2013-04-03,3.8618,3.8618,3.7856,3.8332,39742,0
2013-04-04,3.8714,3.8714,3.8049,3.8429,125630,0
2013-04-05,3.8525,3.8525,3.8049,3.8429,24311,0
2013-04-08,3.8429,3.9856,3.8049,3.9379,75358,0
2013-04-09,3.9949,4.0236,3.9379,4.0236,61957,0
2013-04-10,3.9949,4.0712,3.9856,4.0332,32255,0
2013-04-11,4.0901,4.0901,4.0045,4.0616,46861,0
2013-04-12,4.0236,4.0712,4.0045,4.0522,23357,0
2013-04-15,4.0616,4.0616,3.9666,4.0045,48410,0
2013-04-16,4.0143,4.1091,3.9949,4.1091,28085,0
2013-04-17,3.9949,4.0998,3.9573,4.0236,47319,0
2013-04-18,3.9949,4.0712,3.9761,4.0236,42817,0
2013-04-19,3.9572,4.0808,3.9572,4.0808,16021,0
2013-04-22,4.0808,4.0901,3.9949,4.0236,25192,0
2013-04-23,3.9572,4.0808,3.9572,4.0712,40888,0
2013-04-24,4.0712,4.0901,4.0332,4.0808,19806,0
2013-04-25,4.0712,4.0808,4.0236,4.0425,39776,0
2013-04-26,4.0522,4.0712,3.9667,4.0425,36867,0
2013-04-29,4.0425,4.0522,3.9761,4.0425,39684,0
2013-04-30,4.0425,4.0425,3.8429,3.9379,42366,0
2013-05-01,3.9572,3.9949,3.9188,3.9949,32754,0
2013-05-02,3.9949,4.0808,3.9473,4.0143,57157,0
2013-05-03,4.0143,4.0901,3.9572,4.0522,42050,0
2013-05-06,4.0332,4.0332,3.7098,3.8714,94333,0
2013-05-07,3.8525,3.8618,3.719,3.8332,136736,0
2013-05-08,3.8049,3.8714,3.7574,3.8525,42441,0
2013-05-09,3.8618,3.8618,3.7953,3.8049,14619,0
2013-05-10,3.8999,3.8999,3.7856,3.8429,30303,0
2013-05-13,3.8049,3.8999,3.7856,3.8999,48018,0
2013-05-14,3.8525,3.8525,3.7287,3.7856,52232,0
2013-05-15,3.7762,3.7855,3.5005,3.6239,83936,0
2013-05-16,3.6146,3.6622,3.4719,3.5957,97882,0
2013-05-17,3.5574,3.6433,3.5005,3.605,14774,0
2013-05-20,3.5671,3.7098,3.5671,3.6907,47035,0
2013-05-21,3.7098,3.8896,3.7098,3.7667,108320,0
2013-05-22,3.7953,3.8714,3.7477,3.7856,56309,0
2013-05-23,3.7856,3.8332,3.6907,3.7953,22432,0
2013-05-24,3.7953,3.8332,3.7098,3.7953,11814,0
2013-05-28,3.8049,3.8429,3.7574,3.7953,29747,0
2013-05-29,3.7477,3.7953,3.7477,3.7667,29869,0
2013-05-30,3.7383,3.8238,3.7287,3.8238,49261,0
2013-05-31,3.7953,3.8905,3.7574,3.8905,80493,0
2013-06-03,3.8429,3.8429,3.7098,3.7762,39757,0
2013-06-04,3.8238,3.8525,3.7574,3.7953,32476,0
2013-06-05,3.7762,3.8332,3.6239,3.7002,25243,0
2013-06-06,3.6524,3.8429,3.6524,3.7667,129920,0
2013-06-07,3.8049,3.8525,3.6812,3.8429,31422,0
2013-06-10,3.7574,3.8905,3.7002,3.7667,46117,0
2013-06-11,3.7667,3.7953,3.6622,3.7762,72177,0
2013-06-12,3.7762,3.9095,3.7762,3.9095,64266,0
2013-06-13,3.8999,4.0425,3.8524,4.0332,60627,0
2013-06-14,3.9285,4.0236,3.9188,4.0236,54603,0
2013-06-17,4.0236,4.1852,4.0123,4.176,173898,0
2013-06-18,4.1473,4.1473,3.9379,4.0712,90839,0
2013-06-19,4.0998,4.1284,4.0143,4.0901,46795,0
2013-06-20,4.0901,4.0901,3.9474,4.0522,63704,0
2013-06-21,4.0236,4.1376,3.9949,4.0143,96935,0
2013-06-24,4.0045,4.2327,3.9949,4.2327,173801,0
2013-06-25,4.2235,4.2709,4.1376,4.2041,92548,0
2013-06-26,4.2327,4.2615,4.1473,4.214,119835,0
2013-06-27,4.2327,4.2805,4.1947,4.2805,175382,0
2013-06-28,4.2615,4.4706,4.1664,4.4231,5455481,0
2013-07-01,4.4231,4.4231,4.0616,4.1664,219446,0
2013-07-02,4.3183,4.3183,3.9572,4.0143,164872,0
2013-07-03,3.9667,4.176,3.9667,4.1091,32970,0
2013-07-05,4.1852,4.2899,4.0616,4.2899,73072,0
2013-07-08,4.2709,4.2805,4.1947,4.2425,86464,0
2013-07-09,4.2615,4.3183,4.2041,4.3089,47840,0
2013-07-10,4.3183,4.4516,4.1852,4.4231,130273,0
2013-07-11,4.4231,4.5181,4.4041,4.5086,61135,0
2013-07-12,4.5181,4.5563,4.4423,4.5181,44883,0
2013-07-15,4.5467,4.5467,4.3945,4.4611,98205,0
2013-07-16,4.4422,4.5656,4.4422,4.5656,116227,0
2013-07-17,4.5656,4.6038,4.5277,4.5849,45583,0
2013-07-18,4.5752,4.6513,4.5181,4.6513,40022,0
2013-07-19,4.6417,4.6893,4.5467,4.6893,52407,0
2013-07-22,4.5849,4.6991,4.5092,4.6798,63155,0
2013-07-23,4.6705,4.7085,4.6609,4.7085,85250,0
2013-07-24,4.6991,4.7561,4.5752,4.7465,86031,0
2013-07-25,4.7561,4.7561,4.6417,4.7561,92658,0
2013-07-26,4.7368,4.7514,4.6893,4.7465,59617,0
2013-07-29,4.7561,4.7561,4.6276,4.6609,77581,0
2013-07-30,4.6798,4.6893,4.2995,4.3089,66574,0
2013-07-31,4.328,4.4231,4.2976,4.3945,88641,0
2013-08-01,4.3852,4.4801,4.3852,4.4801,59236,0
2013-08-02,4.4516,4.4706,4.4231,4.4516,58728,0
2013-08-05,4.4611,4.4801,4.2041,4.2327,90550,0
2013-08-06,4.2327,4.2805,4.1566,4.2517,59882,0
2013-08-07,4.2615,4.5277,4.2235,4.2327,131260,0
2013-08-08,4.3089,4.328,4.2327,4.3183,66852,0
2013-08-09,4.2995,4.328,4.1852,4.2615,61527,0
2013-08-12,4.2327,4.2327,4.0712,4.1284,62474,0
2013-08-13,4.1473,4.1473,3.8999,3.9095,95666,0
2013-08-14,3.8905,3.9188,3.8049,3.8714,114818,0
2013-08-15,3.8714,3.8714,3.7575,3.7667,130093,0
2013-08-16,3.7477,3.9285,3.7477,3.8714,89555,0
2013-08-19,3.8525,3.9949,3.8238,3.9095,98849,0
2013-08-20,3.9285,4.0616,3.8999,4.0616,80877,0
2013-08-21,4.0425,4.1284,3.9666,4.0143,130112,0
2013-08-22,4.0332,4.1852,4.0332,4.1187,93656,0
2013-08-23,4.0998,4.176,3.8808,3.8808,249910,0
2013-08-26,3.8808,3.9473,3.8429,3.8808,115595,0
2013-08-27,3.8525,3.8618,3.8049,3.8238,95577,0
2013-08-28,3.8238,3.9188,3.8238,3.8999,118469,0
2013-08-29,3.9285,4.0901,3.8905,4.0901,173105,0
2013-08-30,4.0712,4.0712,3.7287,3.8332,1188295,0
2013-09-03,3.8714,3.9285,3.7574,3.8525,245442,0
2013-09-04,3.8618,3.8999,3.6433,3.6812,77079,0
2013-09-05,3.6715,3.8049,3.6715,3.7383,55105,0
2013-09-06,3.7574,3.7574,3.586,3.6239,81594,0
2013-09-09,3.6239,3.7383,3.6146,3.7383,60963,0
2013-09-10,3.7477,3.7574,3.719,3.7477,84819,0
2013-09-11,3.7383,3.7574,3.6239,3.6524,72851,0
2013-09-12,3.6622,3.6907,3.5765,3.5957,67387,0
2013-09-13,3.605,3.7002,3.605,3.6812,42106,0
2013-09-16,3.7098,3.7098,3.6622,3.7002,53601,0
2013-09-17,3.6907,3.7287,3.605,3.7287,55855,0
2013-09-18,3.7287,3.7953,3.6907,3.7762,60817,0
2013-09-19,3.7762,3.7856,3.5765,3.6622,46824,0
2013-09-20,3.6622,3.7574,3.6622,3.719,201467,0
2013-09-23,3.7002,3.7574,3.6812,3.7477,80808,0
2013-09-24,3.7098,3.8049,3.7002,3.7953,69701,0
2013-09-25,3.8049,3.8049,3.7287,3.7287,50251,0
2013-09-26,3.719,3.7477,3.6146,3.6433,41000,0
2013-09-27,3.6146,3.7098,3.6146,3.6335,25862,0
2013-09-30,3.6146,3.7856,3.5671,3.7002,190495,0
2013-10-01,3.7002,3.7287,3.6524,3.7098,71279,0
2013-10-02,3.6715,3.7287,3.6433,3.6907,129519,0
2013-10-03,3.6812,3.6812,3.605,3.6335,60135,0
2013-10-04,3.6146,3.6715,3.6146,3.6335,38373,0
2013-10-07,3.605,3.605,3.5481,3.5481,61081,0
2013-10-08,3.5195,3.5384,3.2723,3.3293,96318,0
2013-10-09,3.3199,3.5195,3.3199,3.4815,75903,0
2013-10-10,3.5098,3.5574,3.3293,3.5384,77059,0
2013-10-11,3.5195,3.5957,3.4907,3.5957,91568,0
2013-10-14,3.5765,3.6146,3.4907,3.605,62448,0
2013-10-15,3.6622,3.6812,3.5005,3.586,59818,0
2013-10-16,3.605,3.6335,3.5292,3.6239,37217,0
2013-10-17,3.605,3.6524,3.5765,3.6239,59026,0
2013-10-18,3.6622,3.8049,3.6146,3.7667,108075,0
2013-10-21,3.7574,3.7574,3.6622,3.6812,72588,0
2013-10-22,3.586,3.6622,3.586,3.6433,68335,0
2013-10-23,3.6239,3.7667,3.6239,3.7098,53512,0
2013-10-24,3.7287,3.7574,3.6335,3.7287,55509,0
2013-10-25,3.7477,3.7477,3.6812,3.7383,57086,0
2013-10-28,3.7667,3.8049,3.7574,3.8049,57086,0
2013-10-29,3.8049,3.9188,3.7667,3.8999,85786,0
2013-10-30,3.8525,3.9188,3.7287,3.8429,71172,0
2013-10-31,3.8332,3.857,3.7762,3.8049,99652,0
2013-11-01,3.7574,3.7574,3.3865,3.6812,201010,0
2013-11-04,3.6812,3.7098,3.5098,3.5671,71700,0
2013-11-05,3.5481,3.5574,3.4815,3.5292,54352,0
2013-11-06,3.5481,3.5481,3.4907,3.5098,74853,0
2013-11-07,3.5292,3.5574,3.4719,3.5005,61818,0
2013-11-08,3.4907,3.6524,3.4907,3.605,49727,0
2013-11-11,3.5957,3.5957,3.5195,3.5292,27018,0
2013-11-12,3.5292,3.5292,3.4622,3.4622,49307,0
2013-11-13,3.4433,3.5005,3.4433,3.4622,31435,0
2013-11-14,3.4529,3.4719,3.4433,3.4529,24810,0
2013-11-15,3.4529,3.4907,3.4529,3.4815,51304,0
2013-11-18,3.4907,3.5291,3.4243,3.4719,45559,0
2013-11-19,3.4719,3.5195,3.4243,3.4433,33326,0
2013-11-20,3.4433,3.4907,3.4053,3.4529,56243,0
2013-11-21,3.4815,3.5765,3.4622,3.5671,165684,0
2013-11-22,3.5671,3.605,3.5292,3.586,165581,0
2013-11-25,3.586,3.6146,3.5574,3.5671,196384,0
2013-11-26,3.5765,3.5957,3.5574,3.5671,269949,0
2013-11-27,3.5574,3.605,3.5574,3.5671,67810,0
2013-11-29,3.5765,3.586,3.5762,3.5765,65783,0
2013-12-02,3.5671,3.5671,3.4622,3.5005,45734,0
2013-12-03,3.4815,3.5098,3.4053,3.4719,51828,0
2013-12-04,3.4529,3.4529,3.2912,3.3102,89573,0
2013-12-05,3.3005,3.3005,3.2246,3.2817,48780,0
2013-12-06,3.3293,3.5098,3.2912,3.4815,82253,0
2013-12-09,3.4907,3.4907,3.3672,3.4339,40895,0
2013-12-10,3.4053,3.4146,3.3293,3.3577,49656,0
2013-12-11,3.3577,3.3957,3.3005,3.3199,50041,0
2013-12-12,3.3293,3.3577,3.2627,3.3293,33533,0
2013-12-13,3.3293,3.4907,3.3073,3.4622,41714,0
2013-12-16,3.4719,3.5574,3.4053,3.5195,30489,0
2013-12-17,3.5195,3.5195,3.3767,3.4053,20499,0
2013-12-18,3.3957,3.5574,3.3387,3.5574,51304,0
2013-12-19,3.5481,3.5481,3.3672,3.4339,43580,0
2013-12-20,3.4529,3.5195,3.3865,3.5195,473223,0
2013-12-23,3.4719,3.5098,3.4622,3.4719,68605,0
2013-12-24,3.3482,3.4815,3.3482,3.4622,39035,0
2013-12-26,3.4243,3.4719,3.3865,3.4719,117756,0
2013-12-27,3.4719,3.4815,3.4243,3.4719,50358,0
2013-12-30,3.4622,3.4622,3.3293,3.3577,66337,0
2013-12-31,3.3767,3.4719,3.3293,3.3957,72434,0
2014-01-02,3.3577,3.3957,3.3387,3.3482,52518,0
2014-01-03,3.3482,3.4719,3.3102,3.4339,122190,0
2014-01-06,3.4529,3.4529,3.4053,3.4243,169996,0
2014-01-07,3.4243,3.4622,3.4243,3.4433,84884,0
2014-01-08,3.4529,3.4529,3.3672,3.3865,42095,0
2014-01-09,3.4146,3.4529,3.3865,3.3865,47252,0
2014-01-10,3.3767,3.4146,3.3102,3.3387,64443,0
2014-01-13,3.3199,3.3293,3.2342,3.253,67320,0
2014-01-14,3.253,3.4146,3.2436,3.4146,52671,0
2014-01-15,3.4053,3.5098,3.4053,3.4815,205213,0
2014-01-16,3.4622,3.4719,3.3767,3.4529,63604,0
2014-01-17,3.4339,3.4529,3.4243,3.4529,54548,0
2014-01-21,3.4433,3.4529,3.3865,3.4146,91779,0
2014-01-22,3.4146,3.4529,3.3865,3.4243,84733,0
2014-01-23,3.3957,3.4433,3.3865,3.4146,99978,0
2014-01-24,3.3865,3.4146,3.3387,3.3767,61709,0
2014-01-27,3.4053,3.4339,3.4053,3.4053,55298,0
2014-01-28,3.3957,3.4339,3.3865,3.4243,112699,0
2014-01-29,3.3865,3.4433,3.3865,3.4146,151599,0
2014-01-30,3.4339,3.4529,3.3865,3.3957,266822,0
2014-01-31,3.3293,3.3957,3.3293,3.3577,170120,0
2014-02-03,3.3577,3.3957,3.1388,3.2151,188181,0
2014-02-04,3.2342,3.2723,3.2342,3.2436,70814,0
2014-02-05,3.2342,3.2436,3.1388,3.1865,72124,0
2014-02-06,3.2151,3.2817,3.2151,3.2342,97022,0
2014-02-07,3.2342,3.3102,3.2342,3.2627,160576,0
2014-02-10,3.2723,3.2723,3.1865,3.2342,132036,0
2014-02-11,3.2342,3.2864,3.2246,3.2627,127602,0
2014-02-12,3.2627,3.3005,3.2246,3.2436,45905,0
2014-02-13,3.2057,3.3109,3.2057,3.3102,31713,0
2014-02-14,3.3199,3.334,3.253,3.3102,41803,0
2014-02-18,3.3387,3.4339,3.3199,3.3767,82722,0
2014-02-19,3.3482,3.4053,3.2912,3.3102,66690,0
2014-02-20,3.3672,3.4243,3.3293,3.4146,45131,0
2014-02-21,3.4243,3.4339,3.3767,3.4053,253995,0
2014-02-24,3.4053,3.4243,3.3957,3.4243,78682,0
2014-02-25,3.4243,3.4433,3.3865,3.4146,44010,0
2014-02-26,3.4243,3.4243,3.3482,3.3672,119728,0
2014-02-27,3.3577,3.3767,3.3387,3.3767,39889,0
2014-02-28,3.3865,3.6239,3.3865,3.5292,622648,0
2014-03-03,3.5098,3.8049,3.4622,3.7383,382607,0
2014-03-04,3.7953,3.8999,3.7574,3.8049,621262,0
2014-03-05,3.8238,3.9473,3.7667,3.9095,147468,0
2014-03-06,3.8999,3.9095,3.8144,3.8714,73044,0
2014-03-07,3.9095,3.9188,3.8332,3.8525,54340,0
2014-03-10,3.8525,3.8808,3.8144,3.8808,76439,0
2014-03-11,3.8999,3.8999,3.6907,3.8525,78189,0
2014-03-12,3.8238,3.8618,3.7953,3.8144,86407,0
2014-03-13,3.8144,3.8144,3.7383,3.7383,94282,0
2014-03-14,3.719,3.8144,3.7098,3.719,80954,0
2014-03-17,3.7477,3.8049,3.7098,3.7287,59996,0
2014-03-18,3.7477,3.8049,3.6715,3.7953,71223,0
2014-03-19,3.7762,3.7915,3.7002,3.7098,46035,0
2014-03-20,3.719,3.7856,3.6907,3.7667,43726,0
2014-03-21,3.7574,3.8049,3.6715,3.7856,155786,0
2014-03-24,3.7953,3.8049,3.6907,3.7953,67740,0
2014-03-25,3.7953,3.9666,3.7762,3.8618,102812,0
2014-03-26,3.8714,3.8808,3.7002,3.7002,88625,0
2014-03-27,3.7098,3.7667,3.7098,3.7098,46261,0
2014-03-28,3.7002,3.7574,3.6335,3.6433,78943,0
2014-03-31,3.6622,3.7856,3.6146,3.7287,227865,0
2014-04-01,3.7667,3.8808,3.719,3.8808,94423,0
2014-04-02,3.8905,3.9379,3.8808,3.9379,66577,0
2014-04-03,3.8999,3.9188,3.8049,3.8144,46010,0
2014-04-04,3.8618,3.8808,3.668,3.7383,132050,0
2014-04-07,3.719,3.7383,3.6146,3.6146,75019,0
2014-04-08,3.6335,3.7002,3.6146,3.6715,52262,0
2014-04-09,3.7002,3.7002,3.6146,3.6433,65236,0
2014-04-10,3.6239,3.6524,3.5292,3.5957,121776,0
2014-04-11,3.5574,3.6239,3.5384,3.5481,72787,0
2014-04-14,3.5384,3.5957,3.4719,3.5005,49134,0
2014-04-15,3.5005,3.5195,3.3767,3.4433,63141,0
2014-04-16,3.4907,3.5384,3.4719,3.5195,33126,0
2014-04-17,3.5384,3.5765,3.4815,3.5292,30107,0
2014-04-21,3.5481,3.605,3.4719,3.5384,43903,0
2014-04-22,3.5671,3.6433,3.5383,3.605,43896,0
2014-04-23,3.586,3.586,3.5005,3.5195,54014,0
2014-04-24,3.5292,3.5574,3.4641,3.4907,32752,0
2014-04-25,3.4907,3.7002,3.3293,3.3293,159876,0
2014-04-28,3.3199,3.4146,3.2342,3.3005,69196,0
2014-04-29,3.3293,3.3672,3.2342,3.2436,54276,0
2014-04-30,3.2342,3.2723,3.1295,3.1675,187624,0
2014-05-01,3.1865,3.2627,3.1388,3.2436,197403,0
2014-05-02,3.253,3.3482,3.2057,3.2246,86677,0
2014-05-05,3.1865,3.2723,3.1865,3.2436,129983,0
2014-05-06,3.253,3.3005,3.1865,3.1865,120604,0
2014-05-07,3.2151,3.3005,3.1772,3.2246,83269,0
2014-05-08,3.2436,3.2817,3.1485,3.1582,107973,0
2014-05-09,3.1582,3.253,3.1485,3.2342,227831,0
2014-05-12,3.2627,3.2627,3.1865,3.1865,193991,0
2014-05-13,3.1865,3.2294,3.1582,3.1675,189158,0
2014-05-14,3.1485,3.1582,3.0245,3.0344,1250467,0
2014-05-15,3.0344,3.1865,3.0156,3.1675,1338435,0
2014-05-16,3.1865,3.1961,3.12,3.1961,98663,0
2014-05-19,3.1961,3.3102,3.1865,3.3005,229773,0
2014-05-20,3.3102,3.3482,3.2723,3.3005,190048,0
2014-05-21,3.3199,3.3482,3.2817,3.3199,182599,0
2014-05-22,3.3387,3.4529,3.3387,3.3577,70451,0
2014-05-23,3.3672,3.5195,3.3671,3.4815,105709,0
2014-05-27,3.5292,3.605,3.4907,3.605,137013,0
2014-05-28,3.5765,3.6335,3.5671,3.6146,73804,0
2014-05-29,3.6335,3.6622,3.6146,3.6433,58435,0
2014-05-30,3.6622,3.7642,3.6622,3.7383,306154,0
2014-06-02,3.7002,3.7287,3.586,3.6146,62317,0
2014-06-03,3.5765,3.6146,3.5671,3.586,79779,0
2014-06-04,3.5671,3.5957,3.5671,3.5765,67717,0
2014-06-05,3.5671,3.6715,3.5574,3.6433,92708,0
2014-06-06,3.6812,3.7574,3.6365,3.7383,196038,0
2014-06-09,3.719,3.7287,3.6622,3.7002,149695,0
2014-06-10,3.6715,3.6715,3.5957,3.6335,50883,0
2014-06-11,3.5957,3.6433,3.5671,3.586,97005,0
2014-06-12,3.5671,3.5957,3.5671,3.586,84305,0
2014-06-13,3.6146,3.6524,3.5671,3.5765,65433,0
2014-06-16,3.5671,3.6146,3.5671,3.605,63919,0
2014-06-17,3.6335,3.7477,3.5766,3.719,83199,0
2014-06-18,3.7002,3.7098,3.6146,3.6715,39903,0
2014-06-19,3.6715,3.7953,3.6715,3.7762,148548,0
2014-06-20,3.7574,3.8999,3.7477,3.8905,496937,0
2014-06-23,3.8999,3.8999,3.7856,3.8238,183953,0
2014-06-24,3.8049,3.9188,3.7953,3.8238,87353,0
2014-06-25,3.7856,3.8618,3.6335,3.8525,159977,0
2014-06-26,3.8238,3.8808,3.7856,3.8618,95374,0
2014-06-27,3.8238,3.9285,3.8049,3.8999,401566,0
2014-06-30,3.8714,3.9379,3.8049,3.9285,309566,0
2014-07-01,3.9188,3.9949,3.8714,3.9473,287507,0
2014-07-02,3.9285,3.9949,3.8999,3.9666,75378,0
2014-07-03,3.9379,3.9949,3.9379,3.9949,30825,0
2014-07-07,3.9666,3.9666,3.8525,3.8525,70080,0
2014-07-08,3.8525,3.8999,3.6812,3.8808,388633,0
2014-07-09,3.8144,3.9473,3.7762,3.8714,177082,0
2014-07-10,3.7667,3.8808,3.6812,3.8049,174155,0
2014-07-11,3.7762,3.8714,3.7287,3.7667,84851,0
2014-07-14,3.8238,3.8238,3.7477,3.7667,67037,0
2014-07-15,3.7667,3.7856,3.6812,3.7667,122562,0
2014-07-16,3.7667,3.7667,3.7287,3.7574,143998,0
2014-07-17,3.7477,3.7574,3.6335,3.6622,176878,0
2014-07-18,3.6146,3.7287,3.5957,3.6812,127432,0
2014-07-21,3.6146,3.8144,3.5765,3.8144,214578,0
2014-07-22,3.8049,3.8525,3.7953,3.8525,153964,0
2014-07-23,3.8808,3.9856,3.8525,3.8905,101716,0
2014-07-24,3.8618,4.0143,3.8526,3.9949,165261,0
2014-07-25,3.9285,4.0712,3.8999,4.0522,156728,0
2014-07-28,4.0522,4.1091,4.0236,4.0901,233667,0
2014-07-29,4.0901,4.1187,4.0712,4.0808,218034,0
2014-07-30,4.0901,4.1377,4.0901,4.1377,116635,0
2014-07-31,4.0998,4.1188,4.0901,4.0998,658147,0
2014-08-01,4.0901,4.1188,4.0043,4.0616,404680,0
2014-08-04,4.0998,4.1377,4.0901,4.1092,286710,0
2014-08-05,4.0901,4.1377,4.0616,4.1377,220219,0
2014-08-06,4.0998,4.2904,4.0998,4.2044,88877,0
2014-08-07,4.195,4.2143,4.0998,4.0998,129727,0
2014-08-08,4.0998,4.2044,4.0998,4.2044,107866,0
2014-08-11,4.195,4.3333,4.195,4.3189,127925,0
2014-08-12,4.338,4.3476,4.1762,4.195,135206,0
2014-08-13,4.2044,4.2951,4.1475,4.2521,89102,0
2014-08-14,4.2331,4.2999,4.2331,4.2619,116406,0
2014-08-15,4.2712,4.2999,4.1285,4.195,249052,0
2014-08-18,4.2331,4.3286,4.2255,4.3286,126653,0
2014-08-19,4.3286,4.3762,4.2999,4.3665,109922,0
2014-08-20,4.3286,4.3714,4.2809,4.338,52825,0
2014-08-21,4.3189,4.3762,4.2712,4.3665,130379,0
2014-08-22,4.3572,4.3762,4.3094,4.3476,59073,0
2014-08-25,4.3572,4.3859,4.3189,4.3572,42704,0
2014-08-26,4.3476,4.4143,4.338,4.4047,67653,0
2014-08-27,4.3953,4.4238,4.3572,4.3665,27423,0
2014-08-28,4.3572,4.3665,4.3286,4.3572,81084,0
2014-08-29,4.3476,4.3762,4.338,4.3665,97110,0
2014-09-02,4.4047,4.4047,4.3476,4.3953,82860,0
2014-09-03,4.4431,4.5861,4.338,4.3476,155050,0
2014-09-04,4.3476,4.3859,4.3189,4.338,54783,0
2014-09-05,4.338,4.3762,4.3286,4.3572,48583,0
2014-09-08,4.3665,4.3859,4.338,4.3859,48041,0
2014-09-09,4.3476,4.3665,4.3286,4.338,68377,0
2014-09-10,4.338,4.3859,4.3239,4.3762,34391,0
2014-09-11,4.3476,4.4334,4.3189,4.4238,118709,0
2014-09-12,4.4334,4.481,4.4238,4.462,138450,0
2014-09-15,4.4715,4.4715,4.3953,4.4238,85412,0
2014-09-16,4.4047,4.462,4.3953,4.4334,80305,0
2014-09-17,4.4143,4.4525,4.3953,4.4334,42552,0
2014-09-18,4.462,4.5288,4.4334,4.5288,110704,0
2014-09-19,4.5288,4.7576,4.4715,4.6431,341865,0
2014-09-22,4.6908,4.7005,4.5288,4.5288,110218,0
2014-09-23,4.5288,4.5478,4.4908,4.5192,151271,0
2014-09-24,4.5095,4.5764,4.4908,4.5575,122441,0
2014-09-25,4.5668,4.5668,4.5192,4.5288,137025,0
2014-09-26,4.4431,4.5192,4.4334,4.5003,35302,0
2014-09-29,4.4431,4.4908,4.4143,4.4908,420830,0
2014-09-30,4.481,4.4908,4.4474,4.462,134879,0
2014-10-01,4.4431,4.5192,4.4047,4.4431,104912,0
2014-10-02,4.4334,4.5288,4.4143,4.5192,111260,0
2014-10-03,4.5861,4.6147,4.5192,4.6147,164287,0
2014-10-06,4.624,4.624,4.5575,4.5764,46640,0
2014-10-07,4.5288,4.5478,4.4431,4.481,170199,0
2014-10-08,4.4525,4.5953,4.4334,4.5861,116204,0
2014-10-09,4.5668,4.5668,4.3953,4.4715,133598,0
2014-10-10,4.4334,4.4908,4.3953,4.4525,236219,0
2014-10-13,4.4334,4.4715,4.4143,4.4525,273440,0
2014-10-14,4.481,4.5192,4.4467,4.481,299409,0
2014-10-15,4.3859,4.481,4.338,4.3665,201548,0
2014-10-16,4.338,4.4334,4.338,4.3572,498521,0
2014-10-17,4.4334,4.4334,4.3476,4.3572,131916,0
2014-10-20,4.3572,4.3953,4.338,4.3762,56907,0
2014-10-21,4.3859,4.4715,4.0616,4.4525,94019,0
2014-10-22,4.3095,4.4525,4.3085,4.3859,122080,0
2014-10-23,4.4334,4.4715,4.4047,4.4715,90690,0
2014-10-24,4.4715,4.4715,4.4334,4.462,43823,0
2014-10-27,4.4238,4.4908,4.4143,4.481,52804,0
2014-10-28,4.5192,4.5861,4.481,4.5861,165630,0
2014-10-29,4.5384,4.624,4.5095,4.6147,110229,0
2014-10-30,4.586,4.777,4.586,4.7675,173189,0
2014-10-31,4.777,4.9203,4.7675,4.8917,250786,0
2014-11-03,4.9107,4.9203,4.8819,4.9107,123099,0
2014-11-04,4.8727,4.949,4.8727,4.9203,110605,0
2014-11-05,4.949,4.9679,4.8534,4.8917,134137,0
2014-11-06,4.9013,4.9203,4.8151,4.9107,60876,0
2014-11-07,4.9203,4.9203,4.8151,4.8727,51077,0
2014-11-10,4.9013,4.9203,4.8727,4.9013,94788,0
2014-11-11,4.9013,4.9679,4.8727,4.9394,259996,0
2014-11-12,4.9394,4.9587,4.9298,4.949,208943,0
2014-11-13,4.9679,4.9679,4.9013,4.9107,84267,0
2014-11-14,4.9394,4.949,4.8917,4.9013,65613,0
2014-11-17,4.9013,4.9107,4.8534,4.8819,58645,0
2014-11-18,4.9107,4.9107,4.8727,4.8819,62986,0
2014-11-19,4.9013,4.949,4.6432,4.8727,133892,0
2014-11-20,4.8629,4.9394,4.8534,4.9203,152124,0
2014-11-21,4.9587,4.9776,4.8534,4.8629,97706,0
2014-11-24,4.8917,4.9776,4.8917,4.9587,118887,0
2014-11-25,4.9873,5.1018,4.9679,4.9873,111468,0
2014-11-26,4.9967,5.0158,4.9587,5.0158,163064,0
2014-11-28,5.035,5.035,4.8917,4.8917,44285,0
2014-12-01,4.9107,4.9203,4.844,4.844,103588,0
2014-12-02,4.8727,4.9587,4.8727,4.9107,141216,0
2014-12-03,4.8819,4.9679,4.8819,4.9298,135844,0
2014-12-04,4.8917,4.9203,4.8534,4.8727,146013,0
2014-12-05,4.8629,4.949,4.8629,4.9013,183747,0
2014-12-08,4.8727,4.9776,4.8629,4.8727,289264,0
2014-12-09,4.8151,4.9873,4.8151,4.9873,160799,0
2014-12-10,4.949,5.0731,4.8343,4.9203,237663,0
2014-12-11,4.9587,4.9776,4.9203,4.949,255557,0
2014-12-12,4.8727,4.9967,4.8629,4.8629,223922,0
2014-12-15,4.9013,4.9394,4.8629,4.8917,133304,0
2014-12-16,4.9203,5.1018,4.8917,5.035,175047,0
2014-12-17,5.0637,5.1972,4.9873,5.1878,189127,0
2014-12-18,5.2545,5.2545,5.1686,5.1878,234913,0
2014-12-19,5.1686,5.2643,5.1018,5.1972,554078,0
2014-12-22,5.1878,5.2545,5.1592,5.2165,174127,0
2014-12-23,5.2069,5.2545,5.1114,5.2165,203331,0
2014-12-24,5.2356,5.2526,5.1878,5.1878,69524,0
2014-12-26,5.2261,5.2545,5.1783,5.2451,74389,0
2014-12-29,5.2356,5.2451,5.2069,5.2165,106484,0
2014-12-30,5.2545,5.3692,5.2069,5.2069,251196,0
2014-12-31,5.2069,5.3214,5.1304,5.1304,103808,0
2015-01-02,5.1686,5.2499,5.0445,5.2165,83169,0
2015-01-05,5.2165,5.2356,5.1211,5.1496,112063,0
2015-01-06,5.1401,5.1783,4.9203,4.9203,75902,0
2015-01-07,5.0064,5.1018,4.9203,5.1018,104207,0
2015-01-08,5.1114,5.2069,5.035,5.1114,50269,0
2015-01-09,5.0923,5.1972,5.0064,5.1401,95116,0
2015-01-12,5.1114,5.1686,5.035,5.0637,96907,0
2015-01-13,5.1211,5.1877,4.9587,5.0541,83666,0
2015-01-14,5.0158,5.0637,4.9203,4.9203,43152,0
2015-01-15,4.9107,4.9232,4.777,4.777,90551,0
2015-01-16,4.7578,4.8917,4.7293,4.8917,56245,0
2015-01-20,4.8727,4.8917,4.796,4.8534,60010,0
2015-01-21,4.8249,4.9776,4.7866,4.9394,59836,0
2015-01-22,4.9394,5.1496,4.8534,5.1401,105108,0
2015-01-23,5.0064,5.1211,4.9013,4.9298,34428,0
2015-01-26,4.9107,5.0158,4.844,4.9967,102964,0
2015-01-27,4.9203,5.0158,4.8727,4.9873,71415,0
2015-01-28,4.9298,5.0158,4.7675,4.9967,116583,0
2015-01-29,5.0064,5.2833,5.0064,5.2833,147180,0
2015-01-30,5.2261,5.3312,5.1401,5.1592,313435,0
2015-02-02,5.1783,5.2738,5.0637,5.2738,87099,0
2015-02-03,5.2833,5.3596,5.2446,5.2545,194706,0
2015-02-04,5.2069,5.3313,5.2069,5.3024,112370,0
2015-02-05,5.3024,5.3313,5.2545,5.2643,93951,0
2015-02-06,5.2643,5.3407,5.1684,5.1877,153631,0
2015-02-09,5.1494,5.1972,4.9963,5.025,125739,0
2015-02-10,5.0729,5.14,5.025,5.1015,56762,0
2015-02-11,5.1494,5.1684,5.025,5.14,66885,0
2015-02-12,5.1684,5.1684,5.0364,5.0729,56768,0
2015-02-13,5.0441,5.0729,5.006,5.0537,199343,0
2015-02-17,5.0729,5.1208,5.0441,5.0633,114957,0
2015-02-18,5.0633,5.1111,5.006,5.0154,181739,0
2015-02-19,5.025,5.0823,5.025,5.025,190345,0
2015-02-20,5.0441,5.0729,4.9962,5.0346,179722,0
2015-02-23,5.025,5.1111,4.9723,4.9869,86485,0
2015-02-24,4.9962,5.0633,4.9581,4.9771,86422,0
2015-02-25,5.025,5.0729,4.9484,4.9581,378009,0
2015-02-26,4.9581,5.0537,4.9484,4.9674,72062,0
2015-02-27,4.9771,5.025,4.9674,4.9869,106791,0
2015-03-02,5.006,5.0633,4.9389,4.9581,107403,0
2015-03-03,4.9581,5.0441,4.9581,4.9962,114403,0
2015-03-04,4.9581,5.0537,4.9484,5.025,134567,0
2015-03-05,5.025,5.1208,4.9771,5.0729,77314,0
2015-03-06,5.025,5.1208,4.9484,4.9581,96956,0
2015-03-09,5.025,5.1111,4.9771,5.0633,112420,0
2015-03-10,5.0154,5.025,4.9674,4.9771,153478,0
2015-03-11,4.9581,5.0154,4.9197,4.9484,82118,0
2015-03-12,4.9962,5.1302,4.9581,5.0823,801452,0
2015-03-13,5.092,5.1494,5.0537,5.1015,73031,0
2015-03-16,5.1111,5.1208,5.025,5.1015,57882,0
2015-03-17,5.1015,5.2164,5.0537,5.1972,83688,0
2015-03-18,5.1684,5.2069,5.0537,5.0823,75120,0
2015-03-19,5.0633,5.1208,5.0537,5.1015,50881,0
2015-03-20,5.14,5.2356,5.0441,5.226,216375,0
2015-03-23,5.1877,5.2545,5.0633,5.1782,51509,0
2015-03-24,5.092,5.2643,5.092,5.2356,32388,0
2015-03-25,5.2451,5.2451,5.0633,5.14,72508,0
2015-03-26,5.14,5.1782,5.0823,5.159,68225,0
2015-03-27,5.1684,5.1684,5.0633,5.1684,71569,0
2015-03-30,5.1684,5.2643,5.159,5.2545,83478,0
2015-03-31,5.226,5.2451,5.14,5.226,142534,0
2015-04-01,5.1782,5.2643,5.1111,5.2545,75015,0
2015-04-02,5.2164,5.4364,5.2069,5.2834,108762,0
2015-04-06,5.2164,5.2164,5.0633,5.1684,73449,0
2015-04-07,5.1684,5.2069,5.159,5.1972,53712,0
2015-04-08,5.1877,5.2643,5.1782,5.2545,98418,0
2015-04-09,5.2643,5.2738,5.1782,5.2738,90040,0
2015-04-10,5.3024,5.3122,5.226,5.2451,224941,0
2015-04-13,5.3024,5.3024,5.2451,5.2834,86718,0
2015-04-14,5.2451,5.2738,5.14,5.1684,65822,0
2015-04-15,5.1684,5.2834,5.1494,5.2834,49766,0
2015-04-16,5.2834,5.3024,5.2069,5.2451,76343,0
2015-04-17,5.2451,5.2451,5.1302,5.1782,111793,0
2015-04-20,5.2164,5.2643,5.1972,5.2643,88800,0
2015-04-21,5.2643,5.3215,5.2356,5.2545,45878,0
2015-04-22,5.2643,5.2931,5.2164,5.2643,137160,0
2015-04-23,5.2643,5.2834,5.2545,5.2643,68119,0
2015-04-24,5.2643,5.3024,5.2643,5.2931,50793,0
2015-04-27,5.3122,5.3598,5.2643,5.2834,143344,0
2015-04-28,5.3024,5.3122,5.2499,5.2738,403840,0
2015-04-29,5.2738,5.3025,5.2259,5.2259,143396,0
2015-04-30,5.2259,5.2643,5.1589,5.1682,144857,0
2015-05-01,5.178,5.3123,5.1299,5.2355,121496,0
2015-05-04,5.2163,5.3025,5.1972,5.2545,96884,0
2015-05-05,5.2259,5.2738,5.0819,5.1299,439263,0
2015-05-06,5.1205,5.1682,5.0533,5.1205,84243,0
2015-05-07,5.1299,5.1492,5.0819,5.0917,55270,0
2015-05-08,5.1682,5.2259,5.0819,5.2068,89063,0
2015-05-11,5.1875,5.2545,5.1875,5.245,105852,0
2015-05-12,5.1875,5.2643,5.1682,5.1972,71058,0
2015-05-13,5.2068,5.2355,5.1682,5.1972,634804,0
2015-05-14,5.2068,5.2545,5.2068,5.245,153722,0
2015-05-15,5.2545,5.2643,5.2259,5.2259,141585,0
2015-05-18,5.2163,5.3025,5.2163,5.2643,128067,0
2015-05-19,5.2643,5.3025,5.2355,5.2834,187715,0
2015-05-20,5.2738,5.3123,5.2738,5.2931,88542,0
2015-05-21,5.2834,5.3123,5.2834,5.2834,38066,0
2015-05-22,5.3025,5.3408,5.2643,5.2738,155181,0
2015-05-26,5.2259,5.2545,5.1397,5.2068,96498,0
2015-05-27,5.2259,5.2738,5.178,5.2738,149550,0
2015-05-28,5.2355,5.2738,5.178,5.2643,75199,0
2015-05-29,5.2259,5.2545,5.2068,5.2259,144022,0
2015-06-01,5.1972,5.2526,5.0917,5.1682,97597,0
2015-06-02,5.1299,5.1972,5.0819,5.1875,125817,0
2015-06-03,5.178,5.2068,5.1397,5.178,97405,0
2015-06-04,5.1205,5.1875,5.1205,5.1682,52666,0
2015-06-05,5.1875,5.1875,5.1108,5.1682,117430,0
2015-06-08,5.1492,5.2163,5.1397,5.1972,84682,0
2015-06-09,5.1875,5.1972,5.1397,5.1492,122704,0
2015-06-10,5.178,5.2259,5.1492,5.1875,133014,0
2015-06-11,5.178,5.1972,5.1589,5.1682,77432,0
2015-06-12,5.178,5.178,5.1299,5.1589,73524,0
2015-06-15,5.1397,5.178,5.1108,5.1682,88436,0
2015-06-16,5.1397,5.2834,5.0917,5.2834,101577,0
2015-06-17,5.2738,5.3025,5.2163,5.2163,97925,0
2015-06-18,5.2545,5.2738,5.1492,5.1589,142250,0
2015-06-19,5.178,5.2259,5.1492,5.1875,267605,0
2015-06-22,5.2068,5.245,5.1875,5.2259,62155,0
2015-06-23,5.2068,5.2643,5.1682,5.2643,172295,0
2015-06-24,5.2545,5.2545,5.1682,5.2163,73314,0
2015-06-25,5.2259,5.245,5.1972,5.2355,74045,0
2015-06-26,5.2259,5.3123,5.2068,5.2834,722303,0
2015-06-29,5.2643,5.2738,5.1682,5.1682,182712,0
2015-06-30,5.178,5.178,5.0917,5.1299,62171,0
2015-07-01,5.1492,5.178,5.1492,5.1682,64556,0
2015-07-02,5.1299,5.1972,5.0438,5.1682,60801,0
2015-07-06,5.1205,5.1682,5.0629,5.0819,71542,0
2015-07-07,5.0725,5.1205,5.0149,5.0245,76653,0
2015-07-08,4.9957,5.0341,4.8805,4.8904,52873,0
2015-07-09,4.9575,4.9864,4.8136,4.8614,94380,0
2015-07-10,4.9,4.9957,4.8327,4.9383,88854,0
2015-07-13,4.9864,5.0725,4.9287,5.0725,44115,0
2015-07-14,5.0149,5.2163,5.0055,5.1682,108817,0
2015-07-15,5.1492,5.178,5.0917,5.1012,20098,0
2015-07-16,5.1205,5.178,5.1012,5.1205,31600,0
2015-07-17,5.0725,5.1682,5.0438,5.1205,59340,0
2015-07-20,5.1012,5.1682,5.0629,5.0725,35563,0
2015-07-21,5.0629,5.0819,4.8805,4.8805,42236,0
2015-07-22,4.2957,4.9765,3.4328,4.8424,115342,0
2015-07-23,4.7848,4.8424,4.7752,4.8232,47659,0
2015-07-24,4.7848,4.8424,4.7464,4.804,89375,0
2015-07-27,4.7656,4.8232,4.7367,4.7942,79051,0
2015-07-28,4.8136,4.9478,4.7752,4.8327,72064,0
2015-07-29,4.8424,5.0149,4.8424,4.9957,125148,0
2015-07-30,4.9864,5.0725,4.9192,4.9765,71020,0
2015-07-31,5.0055,5.0245,4.9,4.9478,103455,0
2015-08-03,4.9287,4.9383,4.8614,4.8805,88502,0
2015-08-04,4.8714,4.9287,4.804,4.8614,41924,0
2015-08-05,4.9241,5.0205,4.8759,4.9146,37255,0
2015-08-06,4.9241,4.9434,4.818,4.8277,25964,0
2015-08-07,4.7798,4.8954,4.7798,4.8471,51784,0
2015-08-10,4.8664,4.8664,4.7893,4.818,96821,0
2015-08-11,4.7699,4.8085,4.741,4.7798,97514,0
2015-08-12,4.7507,4.8085,4.6832,4.7219,112076,0
2015-08-13,4.7315,4.818,4.7025,4.7893,65067,0
2015-08-14,4.7507,4.8566,4.7507,4.8566,43794,0
2015-08-17,4.8085,4.9047,4.7507,4.8855,48567,0
2015-08-18,4.9047,4.9047,4.741,4.818,53029,0
2015-08-19,4.8085,4.8759,4.7699,4.8277,54067,0
2015-08-20,4.8085,4.8471,4.7507,4.7507,98378,0
2015-08-21,4.6543,4.818,4.6543,4.8085,138332,0
2015-08-24,4.5581,4.7699,4.4807,4.6159,140685,0
2015-08-25,4.6352,4.741,4.587,4.6254,88624,0
2015-08-26,4.741,4.9627,4.741,4.9047,66105,0
2015-08-27,4.9146,4.9627,4.8277,4.8664,51369,0
2015-08-28,4.818,4.9047,4.8085,4.8277,54274,0
2015-08-31,4.818,4.8855,4.7798,4.8085,81984,0
2015-09-01,4.7315,4.8566,4.7315,4.7798,102528,0
2015-09-02,4.8373,4.953,4.7893,4.9337,91114,0
2015-09-03,4.9047,5.0302,4.7893,4.8085,51369,0
2015-09-04,4.741,4.8471,4.741,4.7798,35802,0
2015-09-08,4.818,4.8855,4.7893,4.8471,69633,0
2015-09-09,4.8855,4.9047,4.7315,4.7798,49396,0
2015-09-10,4.7507,4.9146,4.7507,4.9047,55065,0
2015-09-11,4.8471,4.9914,4.8471,4.9627,43068,0
2015-09-14,4.9627,4.9723,4.8759,4.8855,25736,0
2015-09-15,4.8759,4.953,4.8759,4.9146,33934,0
2015-09-16,4.8664,4.9434,4.8664,4.9241,46490,0
2015-09-17,4.9146,4.9723,4.8759,4.8954,48448,0
2015-09-18,4.8085,5.0012,4.7893,4.9914,185340,0
2015-09-21,5.0111,5.0589,4.9627,4.9627,29057,0
2015-09-22,4.9146,5.0205,4.818,4.8373,60191,0
2015-09-23,4.8759,4.953,4.8759,4.9337,27012,0
2015-09-24,4.9047,4.9914,4.9047,4.9434,113541,0
2015-09-25,4.9434,5.0205,4.7219,4.8277,178181,0
2015-09-28,4.8277,4.8855,4.8277,4.8471,54892,0
2015-09-29,4.8664,4.8954,4.7989,4.8085,70048,0
2015-09-30,4.818,4.8566,4.741,4.818,110518,0
2015-10-01,4.7989,4.8471,4.7893,4.8277,58010,0
2015-10-02,4.8471,4.8566,4.8085,4.8373,60500,0
2015-10-05,4.8664,4.9146,4.7989,4.8085,72099,0
2015-10-06,4.7893,4.8085,4.7219,4.7219,91840,0
2015-10-07,4.741,4.8954,4.664,4.8759,42754,0
2015-10-08,4.8664,4.9241,4.7989,4.8855,74615,0
2015-10-09,4.9146,4.9146,4.818,4.8471,30510,0
2015-10-12,4.818,4.953,4.818,4.953,62136,0
2015-10-13,4.9146,5.0205,4.8759,4.9241,37463,0
2015-10-14,4.9434,4.9434,4.8277,4.8664,31444,0
2015-10-15,4.8855,4.9627,4.8664,4.9627,85197,0
2015-10-16,4.9627,4.9627,4.7989,4.818,344426,0
2015-10-19,4.8085,4.8759,4.8085,4.8664,25243,0
2015-10-20,4.8373,4.9146,4.8252,4.8566,77740,0
2015-10-21,4.9146,4.9146,4.7989,4.8664,355220,0
2015-10-22,5.0111,5.2037,4.9627,5.165,1158226,0
2015-10-23,5.1939,5.4736,5.1845,5.4638,162095,0
2015-10-26,5.2998,5.5023,5.2517,5.4736,118926,0
2015-10-27,5.454,5.4929,5.3097,5.4061,100453,0
2015-10-28,5.3866,5.541,5.2998,5.5312,111452,0
2015-10-29,5.5069,5.5069,5.0134,5.4393,50730,0
2015-10-30,5.4779,5.4779,5.2652,5.3037,45049,0
2015-11-02,5.3037,5.4491,5.2652,5.3907,60281,0
2015-11-03,5.3424,5.4491,5.3134,5.3715,61270,0
2015-11-04,5.3618,5.4491,5.3329,5.4393,67281,0
2015-11-05,5.4296,5.4974,5.4007,5.4393,48976,0
2015-11-06,5.4102,5.5651,5.4007,5.5651,46288,0
2015-11-09,5.5651,5.5651,5.4393,5.4779,46587,0
2015-11-10,5.5554,5.9137,5.5264,5.6329,381054,0
2015-11-11,5.6813,5.7393,5.4199,5.4199,89682,0
2015-11-12,5.4296,5.5069,5.3329,5.3715,72635,0
2015-11-13,5.3424,5.4585,5.2745,5.3907,179677,0
2015-11-16,5.3715,5.5069,4.936,5.4779,88031,0
2015-11-17,5.4974,5.6329,5.4585,5.6038,89788,0
2015-11-18,5.6038,5.7006,5.5748,5.6619,118718,0
2015-11-19,5.6136,5.7393,5.5845,5.6425,74083,0
2015-11-20,5.6813,5.7006,5.6038,5.6619,65507,0
2015-11-23,5.6329,5.7393,5.5748,5.6522,80694,0
2015-11-24,5.6136,5.691,5.5651,5.6813,82346,0
2015-11-25,5.6619,5.691,5.5748,5.6619,44427,0
2015-11-27,5.6425,5.7296,5.5748,5.691,41535,0
2015-11-30,5.7103,5.7491,5.5845,5.691,108591,0
2015-12-01,5.7296,5.7975,5.6619,5.7393,68544,0
2015-12-02,5.72,5.7975,5.7103,5.72,33349,0
2015-12-03,5.72,5.7684,5.6425,5.7006,53902,0
2015-12-04,5.691,5.807,5.691,5.7975,85448,0
2015-12-07,5.807,5.8941,5.7393,5.807,106524,0
2015-12-08,5.807,5.8554,5.7877,5.807,67292,0
2015-12-09,5.7586,5.8554,5.7491,5.8263,74701,0
2015-12-10,5.8263,5.8747,5.7491,5.7877,81108,0
2015-12-11,5.6716,5.7393,5.3231,5.5264,117374,0
2015-12-14,5.5361,5.7393,5.5361,5.6425,66325,0
2015-12-15,5.6813,5.7975,5.6136,5.7975,59100,0
2015-12-16,5.807,5.8941,5.807,5.8554,62512,0
2015-12-17,5.8846,5.9523,5.8554,5.9038,52075,0
2015-12-18,5.8747,5.9137,5.5457,5.6329,344373,0
2015-12-21,5.691,5.8263,5.691,5.7491,63853,0
2015-12-22,5.7586,5.807,5.6136,5.7975,63302,0
2015-12-23,5.8263,5.9329,5.7393,5.9231,29757,0
2015-12-24,5.8941,5.9425,5.8747,5.9231,12972,0
2015-12-28,5.8169,5.9619,5.8169,5.9137,36023,0
2015-12-29,5.9523,6.0491,5.9523,6.0491,81805,0
2015-12-30,6.0586,6.1264,5.8554,5.8653,63664,0
2015-12-31,5.8554,5.8554,5.6813,5.7103,66369,0
2016-01-04,5.5457,5.5845,5.3329,5.4393,120235,0
2016-01-05,5.4585,5.5845,5.4585,5.4974,72693,0
2016-01-06,5.4102,5.5845,5.4102,5.5361,70231,0
2016-01-07,5.4491,5.5069,5.4491,5.4779,68364,0
2016-01-08,5.4684,5.5457,5.4393,5.4684,96530,0
2016-01-11,5.4974,5.5845,5.4684,5.5069,47620,0
2016-01-12,5.5651,5.5941,5.4779,5.5069,77207,0
2016-01-13,5.5069,5.5264,5.3618,5.3815,109144,0
2016-01-14,5.4199,5.5069,5.4199,5.4779,104893,0
2016-01-15,5.3231,5.5069,5.3231,5.3907,94092,0
2016-01-19,5.4491,5.4585,5.2942,5.3907,106111,0
2016-01-20,5.3523,5.4007,5.2745,5.3134,145729,0
2016-01-21,5.3231,5.3231,5.1587,5.1876,207695,0
2016-01-22,5.2264,5.2745,5.1682,5.1972,102090,0
2016-01-25,5.1876,5.2264,5.1199,5.1393,59470,0
2016-01-26,5.1972,5.2264,5.1102,5.207,57220,0
2016-01-27,5.2264,5.3815,5.1393,5.3329,110305,0
2016-01-28,5.4296,5.6619,5.4102,5.6522,56117,0
2016-01-29,5.6619,5.9523,5.6232,5.9329,142928,0
2016-02-01,5.8169,5.8169,5.6329,5.7393,98041,0
2016-02-02,5.6813,5.8169,5.6232,5.6716,116140,0
2016-02-03,5.72,5.72,5.3665,5.5748,158902,0
2016-02-04,5.5601,5.6379,5.5213,5.5991,125045,0
2016-02-05,5.5797,5.6476,5.3269,5.5505,213360,0
2016-02-08,5.3949,5.8031,5.3949,5.745,127695,0
2016-02-09,5.6671,5.813,5.5213,5.6476,47898,0
2016-02-10,5.6671,5.8031,5.6379,5.6476,47135,0
2016-02-11,5.5408,5.5991,5.4823,5.5116,134856,0
2016-02-12,5.5797,5.7742,5.5699,5.7351,49248,0
2016-02-16,5.7351,5.8712,5.3172,5.8031,67117,0
2016-02-17,5.8226,5.9197,5.7351,5.813,442191,0
2016-02-18,5.7935,5.813,5.463,5.6671,40235,0
2016-02-19,5.6768,5.8226,5.6495,5.6768,51346,0
2016-02-22,5.745,5.7742,5.6671,5.6866,60718,0
2016-02-23,5.6866,5.7837,5.6866,5.7157,56272,0
2016-02-24,5.6575,5.8031,5.6575,5.7742,46115,0
2016-02-25,5.7837,5.881,5.7546,5.7935,57935,0
2016-02-26,5.8324,5.8712,5.7742,5.7935,37681,0
2016-02-29,5.7643,5.813,5.7061,5.745,64186,0
2016-03-01,5.7546,5.8422,5.7157,5.8324,61024,0
2016-03-02,5.813,5.8712,5.7935,5.8422,80020,0
2016-03-03,5.8617,5.9684,5.8226,5.881,44041,0
2016-03-04,5.9004,5.9103,5.8031,5.8517,38269,0
2016-03-07,5.8324,5.9297,5.8029,5.8422,45741,0
2016-03-08,5.7935,5.9391,5.7643,5.7742,75922,0
2016-03-09,5.8031,5.8226,5.7643,5.7837,35419,0
2016-03-10,5.7837,5.8324,5.6671,5.6963,38336,0
2016-03-11,5.7255,5.7837,5.6379,5.7837,41677,0
2016-03-14,5.7546,5.8031,5.6379,5.7643,54100,0
2016-03-15,5.7742,5.7935,5.7061,5.7061,43855,0
2016-03-16,5.7157,5.7935,5.6963,5.7643,48254,0
2016-03-17,5.7351,5.8031,5.6282,5.7742,88136,0
2016-03-18,5.8324,5.8324,5.5019,5.5213,273076,0
2016-03-21,5.4923,5.6866,5.4923,5.6671,46393,0
2016-03-22,5.6671,5.745,5.6184,5.6476,34554,0
2016-03-23,5.6089,5.6575,5.531,5.5408,62224,0
2016-03-24,5.5213,5.5505,5.3851,5.531,70490,0
2016-03-28,5.5601,5.6184,5.531,5.5699,52448,0
2016-03-29,5.5505,5.7935,5.5213,5.7742,58446,0
2016-03-30,5.8031,5.8226,5.6866,5.7935,32529,0
2016-03-31,5.7643,5.7837,5.6963,5.7061,35437,0
2016-04-01,5.6575,5.7837,5.5505,5.745,121932,0
2016-04-04,5.7742,5.7742,5.5601,5.5797,35853,0
2016-04-05,5.5601,5.5991,5.4823,5.5213,43619,0
2016-04-06,5.5116,5.5213,5.4338,5.4923,38297,0
2016-04-07,5.4532,5.4532,5.3756,5.4049,51457,0
2016-04-08,5.463,5.531,5.3949,5.4728,32413,0
2016-04-11,5.5019,5.5797,5.4532,5.4728,32030,0
2016-04-12,5.463,5.5797,5.4436,5.5601,48758,0
2016-04-13,5.5894,5.7742,5.5894,5.7643,51454,0
2016-04-14,5.7255,5.7837,5.6282,5.6768,32445,0
2016-04-15,5.6089,5.7351,5.6089,5.6768,52678,0
2016-04-18,5.7157,5.7546,5.7061,5.7351,67019,0
2016-04-19,5.7351,5.7742,5.7255,5.7351,37242,0
2016-04-20,5.463,5.6379,5.463,5.6089,73914,0
2016-04-21,5.5797,5.7061,5.5699,5.6866,33793,0
2016-04-22,5.6963,5.7935,5.6866,5.7742,38773,0
2016-04-25,5.7546,5.7935,5.7108,5.7351,53684,0
2016-04-26,5.7742,5.8617,5.745,5.8226,43410,0
2016-04-27,5.7742,5.817,5.6963,5.7837,116107,0
2016-04-28,5.7351,5.8031,5.7351,5.745,59459,0
2016-04-29,5.7694,5.8278,5.7499,5.7987,72134,0
2016-05-02,5.7789,5.8961,5.7694,5.8572,50703,0
2016-05-03,5.7789,5.8766,5.7499,5.7595,52546,0
2016-05-04,5.7107,5.8571,5.6913,5.7595,80908,0
2016-05-05,5.7595,5.8083,5.7302,5.74,51597,0
2016-05-06,5.74,5.7888,5.701,5.7499,71171,0
2016-05-09,5.7206,5.8377,5.7206,5.7888,37500,0
2016-05-10,5.8377,5.8572,5.7987,5.8472,30781,0
2016-05-11,5.8377,5.8472,5.7595,5.7595,24970,0
2016-05-12,5.7888,5.8572,5.7595,5.7694,26439,0
2016-05-13,5.7987,5.8572,5.7595,5.7694,55097,0
2016-05-16,5.8083,5.8572,5.7595,5.8083,43988,0
2016-05-17,5.7888,5.8278,5.7206,5.7302,57107,0
2016-05-18,5.74,5.8181,5.74,5.7888,19897,0
2016-05-19,5.7595,5.7987,5.74,5.7595,40555,0
2016-05-20,5.7987,5.906,5.7967,5.8472,58331,0
2016-05-23,5.8278,5.8572,5.7987,5.8083,36837,0
2016-05-24,5.8083,5.9938,5.8083,5.9548,77282,0
2016-05-25,5.9548,5.9744,5.9156,5.9255,93995,0
2016-05-26,5.906,5.9842,5.8669,5.9353,25608,0
2016-05-27,5.9548,5.9938,5.945,5.9744,41438,0
2016-05-31,5.9938,6.0231,5.906,5.945,68701,0
2016-06-01,5.9255,5.9938,5.8866,5.8961,56363,0
2016-06-02,5.8669,5.906,5.8181,5.8961,32497,0
2016-06-03,5.8572,5.8572,5.7499,5.7694,40376,0
2016-06-06,5.7694,5.8572,5.7595,5.8472,36647,0
2016-06-07,5.8278,5.945,5.8083,5.945,204885,0
2016-06-08,5.9156,5.9156,5.8572,5.8766,57536,0
2016-06-09,5.8472,5.8572,5.7743,5.8472,61571,0
2016-06-10,5.8181,5.8472,5.7499,5.7789,69804,0
2016-06-13,5.7789,5.8181,5.7499,5.7888,272623,0
2016-06-14,5.7694,5.8472,5.7694,5.7987,70369,0
2016-06-15,5.8377,5.8572,5.7595,5.7987,61789,0
2016-06-16,5.7789,5.8572,5.7499,5.8572,328144,0
2016-06-17,5.8572,5.8572,5.7888,5.7888,169031,0
2016-06-20,5.8377,5.9548,5.8377,5.8766,60606,0
2016-06-21,5.8766,5.8866,5.8472,5.8472,214849,0
2016-06-22,5.8472,5.8669,5.7595,5.7789,60425,0
2016-06-23,5.8472,5.906,5.8377,5.8866,88364,0
2016-06-24,5.6815,5.8083,5.5741,5.6327,100093,0
2016-06-27,5.6424,5.6717,5.4668,5.5447,146099,0
2016-06-28,5.5643,5.7206,5.5252,5.6619,78328,0
2016-06-29,5.701,5.8083,5.6424,5.7987,80135,0
2016-06-30,5.7987,5.945,5.7888,5.9353,172683,0
2016-07-01,5.945,5.9548,5.5595,5.8961,49336,0
2016-07-05,5.9011,5.906,5.8669,5.8766,44217,0
2016-07-06,5.8278,5.8766,5.8034,5.8377,25366,0
2016-07-07,5.8278,5.8572,5.8181,5.8472,32002,0
2016-07-08,5.8572,5.9353,5.8278,5.9255,80210,0
2016-07-11,5.9255,5.9644,5.8866,5.9353,61020,0
2016-07-12,5.9842,6.072,5.945,6.0426,59661,0
2016-07-13,6.0426,6.1012,5.9645,6.0133,65887,0
2016-07-14,6.0621,6.0621,5.945,5.9842,32679,0
2016-07-15,6.0328,6.0328,5.8572,5.9744,46256,0
2016-07-18,5.9548,6.0133,5.9353,5.9744,41088,0
2016-07-19,5.9744,5.9938,5.9644,5.9744,20949,0
2016-07-20,6.1891,6.5796,6.0133,6.4721,181510,0
2016-07-21,6.4819,6.5209,6.3663,6.4819,117085,0
2016-07-22,6.5015,6.5308,6.4526,6.5308,60114,0
2016-07-25,6.5209,6.682,6.4234,6.5696,100677,0
2016-07-26,6.5502,6.6479,6.5453,6.6284,41045,0
2016-07-27,6.6185,6.638,6.5796,6.5796,29629,0
2016-07-28,6.5991,6.6091,6.305,6.5501,23266,0
2016-07-29,6.5601,6.6777,6.5011,6.511,61415,0
2016-08-01,6.5402,6.6678,6.5011,6.5402,39853,0
2016-08-02,6.5696,6.6091,6.506,6.5402,47619,0
2016-08-03,6.5696,6.5991,6.511,6.5796,23931,0
2016-08-04,6.5306,6.5991,6.5011,6.5501,11952,0
2016-08-05,6.5601,6.7266,6.5601,6.6973,45799,0
2016-08-08,6.7364,6.7855,6.5601,6.6091,24407,0
2016-08-09,6.6579,6.7168,6.6091,6.6777,26315,0
2016-08-10,6.6482,6.6973,6.6187,6.6187,20489,0
2016-08-11,6.6187,6.7266,6.6187,6.707,15746,0
2016-08-12,6.7364,6.7364,6.6091,6.6187,25539,0
2016-08-15,6.6678,6.6678,6.5601,6.6091,29629,0
2016-08-16,6.5796,6.6187,6.4815,6.5991,36032,0
2016-08-17,6.5892,6.5991,6.4619,6.5796,7269,0
2016-08-18,6.5206,6.6286,6.5206,6.6187,15639,0
2016-08-19,6.6091,6.6091,6.3834,6.4227,82446,0
2016-08-22,6.4129,6.4619,6.3736,6.4227,17637,0
2016-08-23,6.4227,6.5306,6.3737,6.5011,36599,0
2016-08-24,6.4716,6.4716,6.3736,6.4619,33175,0
2016-08-25,6.4227,6.4914,6.3736,6.4324,44947,0
2016-08-26,6.452,6.4716,6.3834,6.4129,15653,0
2016-08-29,6.3834,6.4324,6.3736,6.4029,23251,0
2016-08-30,6.3834,6.511,6.3659,6.4716,77817,0
2016-08-31,6.4914,6.5011,6.3736,6.3834,52495,0
2016-09-01,6.4029,6.4716,6.3736,6.4716,17744,0
2016-09-02,6.5206,6.5206,6.4536,6.5011,12113,0
2016-09-06,6.5206,6.5206,6.4029,6.4815,22036,0
2016-09-07,6.5011,6.5306,6.4129,6.4324,49213,0
2016-09-08,6.4029,6.452,6.3736,6.4324,19597,0
2016-09-09,6.4029,6.4424,6.2853,6.3834,134127,0
2016-09-12,6.5696,6.864,6.4797,6.7463,144509,0
2016-09-13,6.7364,6.7659,6.6482,6.6873,69522,0
2016-09-14,6.6482,6.8443,6.6482,6.8246,61860,0
2016-09-15,6.8345,6.9326,6.6187,6.9326,37393,0
2016-09-16,6.9619,7.1385,6.8246,7.1187,173233,0
2016-09-19,7.1187,7.2365,7.07,7.1287,39954,0
2016-09-20,7.1187,7.1877,6.8051,7.0209,29725,0
2016-09-21,7.0795,7.0895,6.9032,7.0305,28257,0
2016-09-22,7.0405,7.0895,6.9718,7.0895,70978,0
2016-09-23,7.0992,7.0992,6.8246,7.0895,36543,0
2016-09-26,7.0795,7.109,7.011,7.07,41906,0
2016-09-27,7.011,7.1582,7.011,7.1385,30602,0
2016-09-28,7.0611,7.1582,7.06,7.1482,21240,0
2016-09-29,7.1385,7.1385,6.9619,6.9718,18604,0
2016-09-30,7.0305,7.0795,6.7952,6.9718,100226,0
2016-10-03,6.9228,6.9718,6.8786,6.9522,31830,0
2016-10-04,6.9619,7.0305,6.9032,6.9228,26182,0
2016-10-05,6.9522,7.0795,6.8933,6.9522,55717,0
2016-10-06,6.9522,7.0895,6.9032,7.0405,79386,0
2016-10-07,7.06,7.06,6.9914,7.011,30824,0
2016-10-10,7.06,7.1482,6.9718,7.1287,23770,0
2016-10-11,7.1287,7.1385,7.06,7.0992,34141,0
2016-10-12,7.1287,7.1385,7.0795,7.109,56528,0
2016-10-13,7.05,7.05,6.9128,6.9326,31135,0
2016-10-14,6.9815,7.0405,6.9619,6.9914,34638,0
2016-10-17,6.9718,7.0305,6.9228,6.9326,27668,0
2016-10-18,7.0012,7.0305,6.8835,6.9522,37537,0
2016-10-19,6.9522,7.2072,6.9522,7.1583,71602,0
2016-10-20,7.1877,7.2562,7.1432,7.1877,51646,0
2016-10-21,7.1187,7.2169,7.07,7.1385,105178,0
2016-10-24,7.1877,7.2464,7.1877,7.2267,20352,0
2016-10-25,7.2072,7.2267,7.1582,7.2169,74458,0
2016-10-26,7.2267,7.3149,7.2072,7.2267,32615,0
2016-10-27,7.2661,7.3153,7.1875,7.2563,35188,0
2016-10-28,7.2661,7.3153,7.2144,7.2464,44074,0
2016-10-31,7.2464,7.2857,7.2119,7.2365,94631,0
2016-11-01,7.2365,7.276,7.0987,7.1381,82844,0
2016-11-02,7.1381,7.1579,7.0494,7.0693,65636,0
2016-11-03,7.1085,7.1579,7.0889,7.1185,32824,0
2016-11-04,7.1479,7.1479,7.0006,7.0297,104621,0
2016-11-07,7.0693,7.2857,7.0693,7.2169,94663,0
2016-11-08,7.2365,7.2957,7.1579,7.1675,41455,0
2016-11-09,7.1579,7.3743,7.1381,7.3547,143777,0
2016-11-10,7.3843,7.6303,7.3743,7.5713,165183,0
2016-11-11,7.5813,8.2704,7.2082,8.2112,273045,0
2016-11-14,8.2605,8.3886,7.9751,8.0241,119178,0
2016-11-15,8.0241,8.2408,7.9259,8.0045,67809,0
2016-11-16,8.0144,8.0734,7.9651,8.0637,102176,0
2016-11-17,8.0833,8.0833,7.9355,7.9751,79491,0
2016-11-18,7.9455,8.1325,7.9355,8.0241,102269,0
2016-11-21,7.8667,8.1423,7.8667,8.1423,91873,0
2016-11-22,8.1719,8.3197,8.1423,8.2801,92875,0
2016-11-23,8.2605,8.3983,8.2211,8.3491,70666,0
2016-11-25,8.359,8.4475,8.2851,8.4475,18814,0
2016-11-28,8.4475,8.4475,8.1522,8.2507,53846,0
2016-11-29,8.359,8.4279,8.2408,8.2507,112128,0
2016-11-30,8.3294,8.359,8.0241,8.0537,63096,0
2016-12-01,8.103,8.2901,8.103,8.2507,61206,0
2016-12-02,8.2704,8.2704,8.0637,8.1619,63383,0
2016-12-05,8.2309,8.3491,8.1423,8.2162,81401,0
2016-12-06,8.2507,8.5757,8.2261,8.4771,104695,0
2016-12-07,8.4475,8.861,8.4475,8.8118,75833,0
2016-12-08,8.7625,9.2156,8.704,8.9694,200408,0
2016-12-09,9.0186,9.1466,8.9399,9.1367,142888,0
2016-12-12,9.058,9.2452,9.058,9.2352,67051,0
2016-12-13,9.2844,9.3534,9.2056,9.2548,83211,0
2016-12-14,9.2548,9.2698,8.9696,8.9989,83346,0
2016-12-15,9.0678,9.2352,8.9792,9.0974,119321,0
2016-12-16,9.1367,9.1367,9.0384,9.058,270924,0
2016-12-19,9.0384,9.2253,8.93,9.117,81761,0
2016-12-20,9.1564,9.186,9.117,9.1564,131033,0
2016-12-21,9.1073,9.2352,8.9496,9.1466,90901,0
2016-12-22,9.1073,9.2352,9.0678,9.117,86278,0
2016-12-23,9.2056,9.2056,9.127,9.2056,14567,0
2016-12-27,9.1762,9.2844,9.0777,9.117,70802,0
2016-12-28,9.1466,9.1564,8.9399,8.9792,120984,0
2016-12-29,8.9792,9.0777,8.9006,8.9892,38867,0
2016-12-30,8.9596,8.9596,8.6446,8.802,71168,0
2017-01-03,8.8513,8.9989,8.5274,8.7725,73383,0
2017-01-04,8.8316,9.0284,8.0637,8.9792,75710,0
2017-01-05,8.93,8.9989,8.6642,8.7135,49554,0
2017-01-06,8.7725,8.7824,8.616,8.7036,43077,0
2017-01-09,8.6543,8.7036,8.3786,8.5461,37140,0
2017-01-10,8.5953,8.802,8.5953,8.7331,100280,0
2017-01-11,8.8118,8.8118,8.5657,8.605,51072,0
2017-01-12,8.5558,8.5953,8.2309,8.3393,49541,0
2017-01-13,8.359,8.4968,8.2507,8.2704,59507,0
2017-01-17,8.2408,8.3197,8.0734,8.0833,57883,0
2017-01-18,8.1522,8.1719,8.0587,8.1522,38582,0
2017-01-19,8.1522,8.1719,7.9651,7.9848,79981,0
2017-01-20,7.9651,8.1129,7.9159,7.9651,59632,0
2017-01-23,7.9947,8.0734,7.8569,8.0045,115914,0
2017-01-24,8.0537,8.1719,7.9455,8.1423,139835,0
2017-01-25,8.3983,8.8414,8.2211,8.7625,160337,0
2017-01-26,8.674,8.7331,8.5558,8.5558,46442,0
2017-01-27,8.4968,8.6247,8.4774,8.5165,42662,0
2017-01-30,8.4771,8.4771,8.1325,8.2015,65840,0
2017-01-31,8.1619,8.418,8.1619,8.3687,100391,0
2017-02-01,8.5461,8.5657,8.3393,8.418,85215,0
2017-02-02,8.418,8.4475,8.3687,8.418,67373,0
2017-02-03,8.5361,8.6936,8.4771,8.5953,79583,0
2017-02-06,8.5165,8.6642,8.4771,8.5953,45097,0
2017-02-07,8.615,8.615,8.5067,8.5757,178080,0
2017-02-08,8.5854,8.5854,8.3879,8.4965,109986,0
2017-02-09,8.5065,8.6151,8.4768,8.5065,54165,0
2017-02-10,8.5262,8.5854,8.4965,8.5557,35827,0
2017-02-13,8.6348,8.6348,8.5262,8.6051,44817,0
2017-02-14,8.5954,8.6843,8.5262,8.5854,80259,0
2017-02-15,8.5657,8.7337,8.5557,8.7337,30630,0
2017-02-16,8.7435,8.8423,8.704,8.7237,49181,0
2017-02-17,8.7237,8.862,8.6546,8.7929,68990,0
2017-02-21,8.7929,8.8818,8.7237,8.862,44810,0
2017-02-22,8.8523,8.8523,8.715,8.7435,38521,0
2017-02-23,8.8126,8.8423,8.6249,8.6645,32420,0
2017-02-24,8.546,8.694,8.546,8.6448,25645,0
2017-02-27,8.6448,8.7831,8.546,8.6151,50206,0
2017-02-28,8.5854,8.6151,8.4965,8.5065,53920,0
2017-03-01,8.694,8.7337,8.546,8.714,75498,0
2017-03-02,8.6843,8.694,8.5757,8.5954,36951,0
2017-03-03,8.5757,8.7237,8.546,8.6051,65594,0
2017-03-06,8.5854,8.5854,8.4965,8.4965,49564,0
2017-03-07,8.5065,8.5557,8.4373,8.4571,96561,0
2017-03-08,8.546,8.546,8.4373,8.4373,55302,0
2017-03-09,8.4471,8.5065,8.4076,8.4076,42994,0
2017-03-10,8.4965,8.4965,8.3285,8.3977,57749,0
2017-03-13,8.3977,8.5262,8.3779,8.4471,63104,0
2017-03-14,8.4965,8.5262,8.3483,8.4471,34535,0
2017-03-15,8.4174,8.4965,8.3483,8.4174,87687,0
2017-03-16,8.4768,8.5557,8.4471,8.536,55689,0
2017-03-17,8.4076,8.6892,8.4076,8.546,145145,0
2017-03-20,8.4965,8.6843,8.4571,8.4571,39615,0
2017-03-21,8.5262,8.5262,8.2099,8.2891,122756,0
2017-03-22,8.2199,8.3879,8.0914,8.131,76492,0
2017-03-23,8.1408,8.3682,8.1064,8.1804,50606,0
2017-03-24,8.2496,8.2496,8.1013,8.1211,44685,0
2017-03-27,8.0519,8.1605,8.0519,8.1113,63007,0
2017-03-28,8.1013,8.3138,8.1013,8.299,38642,0
2017-03-29,8.2496,8.299,8.1655,8.2693,50899,0
2017-03-30,8.2693,8.4373,8.2644,8.3879,124812,0
2017-03-31,8.3779,8.4174,8.2002,8.2396,428940,0
2017-04-03,8.2693,8.299,8.1508,8.1605,65853,0
2017-04-04,8.2891,8.2891,8.0816,8.131,92025,0
2017-04-05,8.1408,8.2396,8.1408,8.1804,162965,0
2017-04-06,8.1408,8.2199,8.0222,8.0914,87193,0
2017-04-07,8.0816,8.1605,8.0519,8.1211,36049,0
2017-04-10,8.0791,8.1902,8.0222,8.0619,26171,0
2017-04-11,8.0222,8.1557,7.963,8.1508,43855,0
2017-04-12,8.0816,8.1902,7.963,8.0914,39441,0
2017-04-13,8.0322,8.1013,7.9531,7.963,61176,0
2017-04-17,7.9827,8.2199,7.973,8.2002,66915,0
2017-04-18,8.1113,8.2298,8.0025,8.1113,42125,0
2017-04-19,8.1508,8.2099,8.0826,8.1408,52885,0
2017-04-20,8.2002,8.3285,8.1755,8.3188,56152,0
2017-04-21,8.2693,8.4668,8.1508,8.3779,74674,0
2017-04-24,8.546,8.6448,8.5065,8.5854,80540,0
2017-04-25,8.5954,8.7732,8.5557,8.5954,65220,0
2017-04-26,8.4274,8.8423,8.2891,8.6448,129500,0
2017-04-27,8.6743,8.6743,8.5065,8.5954,79198,0
2017-04-28,8.6249,8.6448,8.4174,8.4373,82999,0
2017-05-01,8.4571,8.5757,8.3977,8.5163,121045,0
2017-05-02,8.5262,8.546,8.4274,8.4866,32703,0
2017-05-03,8.4274,8.5301,8.4076,8.4768,50671,0
2017-05-04,8.5264,8.5858,8.447,8.556,45408,0
2017-05-05,8.5958,8.5958,8.4272,8.5164,47138,0
2017-05-08,8.5362,8.561,8.4074,8.4074,133018,0
2017-05-09,8.447,8.4966,8.2388,8.2488,903800,0
2017-05-10,8.2586,8.3876,8.2536,8.3082,73554,0
2017-05-11,8.2784,8.338,8.1546,8.1794,52941,0
2017-05-12,8.1596,8.229,8.0306,8.0802,53040,0
2017-05-15,8.1496,8.3776,8.1198,8.2984,39719,0
2017-05-16,8.3478,8.3578,8.229,8.3082,37266,0
2017-05-17,8.229,8.328,7.981,7.991,111860,0
2017-05-18,7.9314,8.1198,7.9314,8.0008,69926,0
2017-05-19,8.0108,8.1694,7.9018,7.9314,116736,0
2017-05-22,7.981,8.0406,7.9018,8.0108,54240,0
2017-05-23,8.0504,8.1298,7.9354,8.0902,50521,0
2017-05-24,8.1,8.1198,7.9414,7.9712,33197,0
2017-05-25,7.991,8.0702,7.9216,7.9712,61821,0
2017-05-26,7.9612,8.0306,7.9216,8.0208,53208,0
2017-05-30,7.9514,7.9514,7.7828,7.8918,72881,0
2017-05-31,7.9216,7.9216,7.753,7.8422,59073,0
2017-06-01,7.862,8.0208,7.8224,8.0108,58601,0
2017-06-02,8.0008,8.3678,8.0008,8.1496,89588,0
2017-06-05,8.1596,8.4074,8.0802,8.1992,101683,0
2017-06-06,8.11,8.1992,7.981,8.0604,36160,0
2017-06-07,8.0604,8.2686,7.9018,8.219,100659,0
2017-06-08,8.229,8.5164,8.1449,8.4272,65315,0
2017-06-09,8.4272,8.7346,8.4272,8.7048,88585,0
2017-06-12,8.7346,8.8238,8.3974,8.7148,65868,0
2017-06-13,8.7048,8.8138,8.6454,8.804,67582,0
2017-06-14,8.7742,8.8238,8.685,8.8138,76335,0
2017-06-15,8.7148,8.8734,8.7148,8.7444,42148,0
2017-06-16,8.3478,8.7642,7.9018,8.6454,210035,0
2017-06-19,8.6552,8.8138,8.556,8.6354,42701,0
2017-06-20,8.566,8.6552,8.4866,8.4866,83492,0
2017-06-21,8.4768,8.5066,8.1892,8.1992,63820,0
2017-06-22,8.209,8.3478,8.1596,8.219,33035,0
2017-06-23,8.209,8.209,7.8224,7.9314,426246,0
2017-06-26,7.9414,7.991,7.862,7.8918,100449,0
2017-06-27,7.9314,7.991,7.7432,7.882,89675,0
2017-06-28,7.9216,8.0306,7.9216,7.991,677291,0
2017-06-29,8.0504,8.1496,8.0208,8.1298,74649,0
2017-06-30,8.1992,8.4074,8.1992,8.2388,183762,0
2017-07-03,8.2488,8.5264,8.2488,8.5066,53338,0
2017-07-05,8.4668,8.4768,8.2984,8.4372,52394,0
2017-07-06,8.4272,8.4668,8.2586,8.3578,46786,0
2017-07-07,8.3578,8.4966,8.2884,8.4966,45945,0
2017-07-10,8.4768,8.5958,8.3578,8.5164,48212,0
2017-07-11,8.4966,8.4966,8.3182,8.3876,44555,0
2017-07-12,8.4074,8.6254,8.4074,8.6156,58465,0
2017-07-13,8.6056,8.6056,8.447,8.5362,51572,0
2017-07-14,8.4668,8.5362,8.4372,8.4866,65349,0
2017-07-17,8.447,8.5958,8.4172,8.5164,61089,0
2017-07-18,8.447,8.6652,8.4372,8.5858,91401,0
2017-07-19,8.923,8.923,8.5264,8.7642,132395,0
2017-07-20,8.7346,9.25,8.7346,9.1212,187876,0
2017-07-21,9.2402,9.26,9.0618,9.1014,155736,0
2017-07-24,9.1112,9.2104,9.0816,9.1312,79311,0
2017-07-25,9.1906,9.3888,9.1906,9.26,123822,0
2017-07-26,9.2799,9.3596,9.1355,9.1803,44357,0
2017-07-27,9.2003,9.25,9.026,9.1405,34494,0
2017-07-28,9.1106,9.1505,9.0708,9.1405,42117,0
2017-07-31,9.1306,9.26,9.1106,9.1604,104662,0
2017-08-01,9.1505,9.2799,9.1505,9.26,108955,0
2017-08-02,9.2998,9.2998,9.0662,9.2003,112373,0
2017-08-03,9.1704,9.1903,9.0609,9.0907,26251,0
2017-08-04,9.1505,9.1604,9.0609,9.0708,31880,0
2017-08-07,9.1106,9.1106,8.8816,8.9015,54157,0
2017-08-08,8.9015,9.1007,8.8916,8.9712,29440,0
2017-08-09,8.8717,8.9613,8.8254,8.9414,47039,0
2017-08-10,8.8916,8.9015,8.7821,8.8219,63410,0
2017-08-11,8.9015,8.9015,8.5829,8.7422,83253,0
2017-08-14,8.8119,8.9912,8.7323,8.9912,43685,0
2017-08-15,8.9215,9.1505,8.8518,8.9513,58735,0
2017-08-16,8.9314,9.0907,8.9115,8.9513,31021,0
2017-08-17,8.8816,9.0364,8.7024,8.7323,64201,0
2017-08-18,8.5331,8.9613,8.5132,8.8219,75768,0
2017-08-21,8.7522,8.8717,8.6711,8.7622,29617,0
2017-08-22,8.8318,8.9015,8.7622,8.792,86325,0
2017-08-23,8.7323,9.0509,8.7323,8.8916,69891,0
2017-08-24,8.9513,9.021,8.8816,8.9912,35472,0
2017-08-25,9.0011,9.1106,8.9712,9.0609,29610,0
2017-08-28,9.0609,9.1206,8.9812,9.0609,55456,0
2017-08-29,8.9613,9.0708,8.8816,8.9712,23092,0
2017-08-30,8.9712,9.021,8.8617,8.8916,38857,0
2017-08-31,8.9414,9.0609,8.8816,9.0509,49588,0
2017-09-01,9.0409,9.1803,8.9812,9.1704,115524,0
2017-09-05,9.1405,9.1405,8.9613,9.0111,39913,0
2017-09-06,9.0609,9.0609,8.8816,8.9115,26950,0
2017-09-07,8.9115,8.9115,8.5929,8.7422,57686,0
2017-09-08,8.6725,8.8518,8.6626,8.7422,34880,0
2017-09-11,8.7721,8.9812,8.7721,8.9414,25310,0
2017-09-12,8.9414,9.0808,8.9414,9.031,29660,0
2017-09-13,8.9712,9.0808,8.8816,9.0011,40587,0
2017-09-14,9.0111,9.0559,8.9513,8.9812,36357,0
2017-09-15,8.9912,9.0509,8.8518,9.0111,216616,0
2017-09-18,8.9912,9.1405,8.9812,9.1007,39632,0
2017-09-19,9.0409,9.1803,8.9613,9.0907,51121,0
2017-09-20,9.0907,9.3197,9.0111,9.27,113415,0
2017-09-21,9.2799,9.3796,9.2202,9.26,89017,0
2017-09-22,9.26,9.3496,9.0708,9.3397,59342,0
2017-09-25,9.3496,9.3496,9.031,9.1505,94777,0
2017-09-26,9.2102,9.3894,9.1505,9.3695,167704,0
2017-09-27,9.4094,9.877,9.3894,9.758,134844,0
2017-09-28,9.728,9.758,9.489,9.708,46505,0
2017-09-29,9.728,9.748,9.499,9.569,60965,0
2017-10-02,9.3098,9.678,9.3098,9.668,78472,0
2017-10-03,9.698,9.758,9.608,9.708,49143,0
2017-10-04,9.728,9.728,9.589,9.668,30635,0
2017-10-05,9.738,9.871,9.688,9.778,58545,0
2017-10-06,9.768,9.867,9.718,9.818,28923,0
2017-10-09,9.808,9.847,9.678,9.768,39067,0
2017-10-10,9.847,9.947,9.768,9.937,68566,0
2017-10-11,9.947,9.957,9.857,9.867,209560,0
2017-10-12,9.887,9.897,9.718,9.808,61324,0
2017-10-13,9.877,9.927,9.698,9.887,75934,0
2017-10-16,9.897,9.957,9.798,9.907,59182,0
2017-10-17,9.897,9.957,9.628,9.728,44994,0
2017-10-18,9.718,9.877,9.3098,9.4791,131905,0
2017-10-19,9.4691,9.638,9.0708,9.618,62029,0
2017-10-20,9.738,9.738,9.589,9.638,71743,0
2017-10-23,9.648,9.658,9.519,9.549,55639,0
2017-10-24,9.579,9.728,9.519,9.549,87610,0
2017-10-25,9.539,9.628,9.4392,9.599,33717,0
2017-10-26,9.638,9.688,9.3894,9.4691,73372,0
2017-10-27,9.539,9.608,9.3795,9.519,71968,0
2017-10-30,9.519,9.519,8.9812,9.0808,102708,0
2017-10-31,9.1405,9.2998,9.1206,9.1903,86900,0
2017-11-01,9.26,9.4193,9.1206,9.26,68879,0
2017-11-02,9.21,9.39,9.09,9.32,63497,0
2017-11-03,9.25,9.2701,9.13,9.15,68405,0
2017-11-06,9.16,9.2,9.01,9.07,97201,0
2017-11-07,9.04,9.07,8.78,8.78,116465,0
2017-11-08,8.72,8.99,8.72,8.95,80319,0
2017-11-09,8.89,9.1,8.83,9.02,82518,0
2017-11-10,9.03,9.1,8.84,8.99,38441,0
