Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.5015,6.5288,6.4922,6.5106,13271,0
2005-02-28,6.4559,6.5288,6.4103,6.4741,52861,0
2005-03-01,6.4741,6.5468,6.4741,6.5468,28074,0
2005-03-02,6.5196,6.6017,6.5015,6.5288,8225,0
2005-03-03,6.5106,6.6017,6.4922,6.6017,15136,0
2005-03-04,6.6109,6.7111,6.5926,6.6928,28185,0
2005-03-07,6.7658,6.7748,6.6928,6.7111,12064,0
2005-03-08,6.6928,6.6928,6.6017,6.6564,9651,0
2005-03-09,6.6291,6.6656,6.6017,6.6109,14916,0
2005-03-10,6.6564,6.6928,6.6199,6.6837,20616,0
2005-03-11,6.6837,6.7383,6.6564,6.6837,13271,0
2005-03-14,6.7658,6.793,6.6656,6.7294,23907,0
2005-03-15,6.6656,6.7383,6.6109,6.6656,18536,0
2005-03-16,6.6199,6.6928,6.5744,6.5926,13708,0
2005-03-17,6.6656,6.6656,6.5106,6.5196,13271,0
2005-03-18,6.4374,6.5926,6.4374,6.5015,13271,0
2005-03-21,6.465,6.5744,6.4103,6.4103,8555,0
2005-03-22,6.4195,6.5288,6.3919,6.4559,18205,0
2005-03-23,6.4195,6.4922,6.4103,6.4922,13271,0
2005-03-24,6.4922,6.4922,6.4103,6.4103,22700,0
2005-03-28,6.4103,6.4467,6.4011,6.4374,33888,0
2005-03-29,6.4011,6.4011,6.3282,6.3555,25662,0
2005-03-30,6.3371,6.4011,6.3282,6.4011,44087,0
2005-03-31,6.3739,6.4559,6.3462,6.4559,42333,0
2005-04-01,6.4559,6.4559,6.2916,6.3739,12503,0
2005-04-04,6.3646,6.3646,6.2552,6.3192,16779,0
2005-04-05,6.3828,6.4011,6.2278,6.3646,21933,0
2005-04-06,6.3282,6.3739,6.3282,6.3371,17767,0
2005-04-07,6.3371,6.3739,6.3371,6.3462,12613,0
2005-04-08,6.3739,6.4011,6.3739,6.4011,18313,0
2005-04-11,6.3555,6.4285,6.3192,6.3828,10746,0
2005-04-12,6.3555,6.4011,6.3192,6.3462,17328,0
2005-04-13,6.3555,6.3828,6.3371,6.3371,4386,0
2005-04-14,6.3282,6.3739,6.2645,6.2645,12392,0
2005-04-15,6.2552,6.2552,6.1823,6.1823,19850,0
2005-04-18,6.1004,6.1275,6.0546,6.082,23470,0
2005-04-19,6.1367,6.2552,6.1367,6.1457,26211,0
2005-04-20,6.1093,6.2004,6.0729,6.082,18424,0
2005-04-21,6.1367,6.2096,6.1275,6.1457,22483,0
2005-04-22,6.1639,6.1731,6.1367,6.1367,14477,0
2005-04-25,6.1548,6.1731,6.1548,6.1548,12941,0
2005-04-26,6.1275,6.1639,6.1184,6.1184,13927,0
2005-04-27,6.0363,6.082,5.9999,6.0546,56918,0
2005-04-28,6.0454,6.0637,6.0182,6.0182,13927,0
2005-04-29,6.0272,6.082,5.9999,6.009,23578,0
2005-05-02,6.0454,6.0546,6.0272,6.0272,21386,0
2005-05-03,6.0546,6.1367,6.0546,6.1184,20508,0
2005-05-04,6.1184,6.2004,6.1184,6.1914,9762,0
2005-05-05,6.1639,6.1914,6.1457,6.1457,19850,0
2005-05-06,6.1823,6.1914,6.1457,6.1457,8443,0
2005-05-09,6.1367,6.1639,6.1093,6.1548,19629,0
2005-05-10,6.0729,6.082,6.0182,6.0637,50337,0
2005-05-11,6.0637,6.0637,5.9999,6.0454,30159,0
2005-05-12,5.9999,6.0272,5.9451,5.9451,30268,0
2005-05-13,6.009,6.009,5.9451,5.9908,18313,0
2005-05-16,5.9451,5.9999,5.9451,5.9908,8443,0
2005-05-17,5.9451,5.9634,5.9269,5.9359,11955,0
2005-05-18,5.9999,6.0637,5.9999,6.009,38824,0
2005-05-19,6.0546,6.1004,6.0546,6.0637,26760,0
2005-05-20,6.1004,6.1004,6.0363,6.0637,7129,0
2005-05-23,6.1184,6.2278,6.1184,6.1914,45074,0
2005-05-24,6.1275,6.1731,6.1093,6.1093,17767,0
2005-05-25,6.1275,6.1731,6.1184,6.1731,10638,0
2005-05-26,6.1548,6.2096,6.1457,6.2004,14916,0
2005-05-27,6.2096,6.2187,6.1457,6.2004,12721,0
2005-05-31,6.1823,6.2004,6.1548,6.1731,61634,0
2005-06-01,6.1367,6.2552,6.1367,6.2552,50776,0
2005-06-02,6.2552,6.2645,6.2278,6.2552,26760,0
2005-06-03,6.2645,6.2645,6.0911,6.1548,11295,0
2005-06-06,6.1184,6.2552,6.1184,6.1367,8006,0
2005-06-07,6.1914,6.2369,6.1914,6.2187,9979,0
2005-06-08,6.2096,6.2552,6.2096,6.2096,5374,0
2005-06-09,6.2096,6.2734,6.2096,6.2187,17328,0
2005-06-10,6.2278,6.2734,6.2187,6.2552,10969,0
2005-06-13,6.2734,6.2734,6.2187,6.2187,7677,0
2005-06-14,6.2187,6.2369,6.1457,6.2096,27856,0
2005-06-15,6.2552,6.2734,6.1457,6.2096,8993,0
2005-06-16,6.1731,6.2096,6.1731,6.1914,5813,0
2005-06-17,6.2096,6.3282,6.2096,6.3282,21166,0
2005-06-20,6.3009,6.3009,6.2645,6.2734,15683,0
2005-06-21,6.2645,6.2916,6.2645,6.2916,11843,0
2005-06-22,6.3009,6.3009,6.1731,6.2187,17438,0
2005-06-23,6.2004,6.2826,6.1639,6.1823,15574,0
2005-06-24,6.2096,6.2552,6.1548,6.2278,6691,0
2005-06-27,6.2096,6.2826,6.1367,6.2552,17438,0
2005-06-28,6.2552,6.2645,6.2552,6.2552,8993,0
2005-06-29,6.2552,6.2916,6.2096,6.2645,20728,0
2005-06-30,6.2826,6.2826,6.2645,6.2645,7129,0
2005-07-01,6.2645,6.2826,6.2369,6.246,21278,0
2005-07-05,6.2645,6.2645,6.2187,6.2278,18975,0
2005-07-06,6.2278,6.246,6.2187,6.2278,6250,0
2005-07-07,6.2187,6.2187,6.0911,6.1639,30928,0
2005-07-08,6.1548,6.2552,6.1457,6.1731,8993,0
2005-07-11,6.2187,6.2552,6.2004,6.246,26211,0
2005-07-12,6.2369,6.3009,6.2369,6.2916,23360,0
2005-07-13,6.2916,6.2916,6.2278,6.2734,16779,0
2005-07-14,6.3099,6.3371,6.2916,6.3099,24458,0
2005-07-15,6.3192,6.3646,6.3099,6.3371,8114,0
2005-07-18,6.3192,6.4103,6.3192,6.4011,26430,0
2005-07-19,6.465,6.5744,6.465,6.5561,81265,0
2005-07-20,6.5561,6.5744,6.5015,6.5288,57028,0
2005-07-21,6.5561,6.5926,6.5468,6.5744,70298,0
2005-07-22,6.6017,6.702,6.6017,6.6199,27417,0
2005-07-25,6.6109,6.6656,6.5926,6.6017,76878,0
2005-07-26,6.6109,6.6199,6.5834,6.6199,36848,0
2005-07-27,6.6291,6.6837,6.6017,6.6473,28405,0
2005-07-28,6.6564,6.8934,6.6564,6.7748,268251,0
2005-07-29,6.7294,6.7294,6.6564,6.6928,36629,0
2005-08-01,6.7202,6.793,6.7202,6.7475,26211,0
2005-08-02,6.7839,6.8114,6.7839,6.8114,25882,0
2005-08-03,6.793,6.8843,6.7839,6.8661,52750,0
2005-08-04,6.8934,6.9118,6.7839,6.8296,38824,0
2005-08-05,6.8296,6.9026,6.8206,6.9026,41454,0
2005-08-08,6.93,6.9391,6.8934,6.8934,39151,0
2005-08-09,6.9118,6.9754,6.9118,6.9754,33888,0
2005-08-10,6.9938,7.1306,6.9938,7.0575,85322,0
2005-08-11,7.0759,7.1123,7.0303,7.0849,41784,0
2005-08-12,7.094,7.094,6.9754,7.012,27527,0
2005-08-15,6.9754,7.0029,6.9391,6.9847,17217,0
2005-08-16,6.9938,7.012,6.8753,6.9026,9870,0
2005-08-17,6.8388,6.8843,6.8114,6.8753,10746,0
2005-08-18,6.8753,6.8753,6.7748,6.7839,24897,0
2005-08-19,6.793,6.8661,6.793,6.8388,29173,0
2005-08-22,6.8753,7.012,6.8753,6.93,25662,0
2005-08-23,7.0029,7.0029,6.8571,6.9391,24567,0
2005-08-24,6.8934,7.1214,6.8934,6.9938,39482,0
2005-08-25,6.9118,6.9754,6.8571,6.93,43210,0
2005-08-26,6.93,6.93,6.8661,6.8753,28843,0
2005-08-29,6.8114,6.9026,6.8114,6.9026,20616,0
2005-08-30,6.8571,6.8571,6.7748,6.7748,19411,0
2005-08-31,6.8024,6.8388,6.8024,6.8206,99140,0
2005-09-01,6.9026,6.9663,6.9026,6.9663,18863,0
2005-09-02,6.9938,7.012,6.9754,6.9847,37727,0
2005-09-06,7.0212,7.1942,7.0212,7.1488,61414,0
2005-09-07,7.1669,7.1942,7.1306,7.1306,31914,0
2005-09-08,7.1214,7.2127,7.1214,7.1942,68652,0
2005-09-09,7.2399,7.2583,7.1942,7.1942,30379,0
2005-09-12,7.1214,7.1761,7.0575,7.1396,51215,0
2005-09-13,7.1306,7.1306,7.0575,7.0667,51324,0
2005-09-14,7.0667,7.1123,7.0303,7.0667,21495,0
2005-09-15,7.0485,7.0667,6.9847,6.9938,20838,0
2005-09-16,6.9391,7.1306,6.9391,7.1306,96620,0
2005-09-19,7.0849,7.0849,6.93,6.9754,68215,0
2005-09-20,6.9663,7.094,6.9663,6.9938,24785,0
2005-09-21,6.9938,6.9938,6.9391,6.9391,46281,0
2005-09-22,6.93,6.93,6.8206,6.8206,11624,0
2005-09-23,6.793,6.8296,6.7475,6.7475,45951,0
2005-09-26,6.9026,6.93,6.8843,6.9208,33121,0
2005-09-27,6.9208,6.9208,6.8478,6.8843,12503,0
2005-09-28,6.93,6.9847,6.9118,6.9663,46499,0
2005-09-29,6.9208,6.9754,6.8753,6.93,41236,0
2005-09-30,6.9208,6.9847,6.9208,6.93,28074,0
2005-10-03,6.93,6.9938,6.93,6.9938,28953,0
2005-10-04,6.9754,7.0303,6.9573,6.9663,62621,0
2005-10-05,6.9847,6.9847,6.93,6.93,30051,0
2005-10-06,6.9208,6.9481,6.8934,6.8934,32241,0
2005-10-07,6.8934,6.93,6.8934,6.9026,10089,0
2005-10-10,6.9481,7.0029,6.9026,6.9208,15353,0
2005-10-11,6.9026,6.93,6.8753,6.8934,8555,0
2005-10-12,6.8388,6.8934,6.7839,6.793,58564,0
2005-10-13,6.7294,6.7294,6.6656,6.7111,43100,0
2005-10-14,6.7202,6.793,6.702,6.7839,29283,0
2005-10-17,6.7567,6.8934,6.7567,6.8114,15901,0
2005-10-18,6.7294,6.8114,6.7111,6.793,3400,0
2005-10-19,6.6656,6.702,6.6382,6.6564,15024,0
2005-10-20,6.7294,6.7294,6.6109,6.6109,4169,0
2005-10-21,6.6109,6.6837,6.5834,6.5834,12503,0
2005-10-24,6.6564,6.6837,6.6564,6.6656,13599,0
2005-10-25,6.6656,6.7202,6.6656,6.6656,14477,0
2005-10-26,6.7383,6.7383,6.6656,6.6656,9431,0
2005-10-27,6.6473,6.8661,6.6473,6.6746,39920,0
2005-10-28,6.6928,6.7748,6.6928,6.7748,31694,0
2005-10-31,6.7748,6.7748,6.6928,6.7748,8883,0
2005-11-01,6.7202,6.8934,6.7202,6.7294,9870,0
2005-11-02,6.7111,6.8843,6.6928,6.8206,20838,0
2005-11-03,6.8206,6.8296,6.7567,6.7658,17328,0
2005-11-04,6.7839,6.793,6.6928,6.7202,25882,0
2005-11-07,6.7748,6.8114,6.6928,6.7294,8114,0
2005-11-08,6.7294,6.7294,6.6382,6.7294,18863,0
2005-11-09,6.7202,6.8114,6.6656,6.7294,7459,0
2005-11-10,6.6746,6.8114,6.6746,6.7294,12064,0
2005-11-11,6.793,6.793,6.7294,6.7475,13599,0
2005-11-14,6.7294,6.7294,6.6291,6.6656,32353,0
2005-11-15,6.6656,6.7475,6.6564,6.7294,77865,0
2005-11-16,6.7748,6.7748,6.7202,6.7202,8006,0
2005-11-17,6.6837,6.7748,6.6837,6.7748,24345,0
2005-11-18,6.7383,6.793,6.7294,6.7475,19303,0
2005-11-21,6.7839,6.8114,6.7839,6.8024,23578,0
2005-11-22,6.8114,6.8753,6.7567,6.8114,22812,0
2005-11-23,6.8206,6.8571,6.8206,6.8571,14147,0
2005-11-25,6.8206,6.8753,6.8114,6.8753,21933,0
2005-11-28,6.8753,6.8934,6.8388,6.8571,29501,0
2005-11-29,6.8388,6.93,6.8206,6.8388,18975,0
2005-11-30,6.8296,6.8934,6.8296,6.8661,16449,0
2005-12-01,6.8661,6.9391,6.8571,6.93,72820,0
2005-12-02,6.9118,6.93,6.8753,6.9208,52420,0
2005-12-05,6.93,6.93,6.9026,6.93,27746,0
2005-12-06,6.9754,7.012,6.9663,6.9938,51983,0
2005-12-07,6.9938,6.9938,6.9118,6.9573,24675,0
2005-12-08,6.9573,7.0395,6.9573,7.0395,20728,0
2005-12-09,7.0212,7.1214,7.0212,7.0849,60756,0
2005-12-12,7.1306,7.2583,7.1306,7.2127,70190,0
2005-12-13,7.2127,7.2309,7.012,7.1123,53848,0
2005-12-14,7.0759,7.1306,7.0667,7.0667,38824,0
2005-12-15,7.0667,7.094,7.0395,7.0667,17438,0
2005-12-16,7.1123,7.1396,7.0575,7.0575,30159,0
2005-12-19,7.0667,7.1123,7.0667,7.1032,18975,0
2005-12-20,6.9938,7.0667,6.9847,7.0575,25552,0
2005-12-21,7.0575,7.0849,7.0395,7.0575,43319,0
2005-12-22,7.094,7.1214,7.0575,7.0667,44853,0
2005-12-23,7.094,7.094,7.0667,7.0849,27527,0
2005-12-27,7.3313,7.3313,7.094,7.1032,36738,0
2005-12-28,7.1578,7.2309,7.1306,7.1306,33669,0
2005-12-29,7.2127,7.249,7.1488,7.1669,13818,0
2005-12-30,7.1396,7.1761,7.0575,7.0849,42442,0
2006-01-03,7.1488,7.3313,7.1396,7.2763,47377,0
2006-01-04,7.3493,7.477,7.3493,7.3949,36629,0
2006-01-05,7.3949,7.4861,7.3949,7.4861,16779,0
2006-01-06,7.4861,7.55,7.4861,7.55,28405,0
2006-01-09,7.5682,7.5682,7.4589,7.5318,19084,0
2006-01-10,7.4589,7.5318,7.4589,7.4954,8555,0
2006-01-11,7.5135,7.5591,7.5135,7.55,7237,0
2006-01-12,7.55,7.55,7.4042,7.4133,15574,0
2006-01-13,7.386,7.4407,7.3585,7.4133,39700,0
2006-01-17,7.3676,7.4589,7.313,7.3676,70518,0
2006-01-18,7.3039,7.3767,7.3039,7.3767,17438,0
2006-01-19,7.3767,7.5226,7.3767,7.4407,38824,0
2006-01-20,7.4225,7.4225,7.3313,7.386,16449,0
2006-01-23,7.4407,7.5226,7.4314,7.4954,44966,0
2006-01-24,7.5226,7.5318,7.4954,7.4954,16779,0
2006-01-25,7.5682,7.6139,7.5591,7.6139,28843,0
2006-01-26,7.6595,7.8054,7.6595,7.7962,121185,0
2006-01-27,7.7962,7.86,7.769,7.8419,76878,0
2006-01-30,7.8054,7.86,7.7324,7.7779,33888,0
2006-01-31,7.7599,7.8144,7.6958,7.7232,34875,0
2006-02-01,7.7779,7.8144,7.7232,7.8144,11843,0
2006-02-02,7.7599,7.86,7.705,7.705,15901,0
2006-02-03,7.6958,7.7779,7.6503,7.6685,10200,0
2006-02-06,7.7232,7.8144,7.6685,7.705,21933,0
2006-02-07,7.6775,7.7599,7.6775,7.7506,21933,0
2006-02-08,7.7232,7.7414,7.632,7.705,12175,0
2006-02-09,7.7324,7.7779,7.7324,7.769,20728,0
2006-02-10,7.7324,7.7779,7.6685,7.6685,24018,0
2006-02-13,7.7232,7.7232,7.6229,7.6503,44087,0
2006-02-14,7.6958,7.7871,7.6503,7.7779,29501,0
2006-02-15,7.6958,7.7414,7.6685,7.6685,4386,0
2006-02-16,7.6867,7.769,7.6775,7.7506,14037,0
2006-02-17,7.7599,7.8144,7.6958,7.8144,16670,0
2006-02-21,7.8419,7.8874,7.8144,7.8508,77097,0
2006-02-22,7.8327,7.9877,7.8327,7.933,44853,0
2006-02-23,7.9239,8.2157,7.9239,8.1243,36411,0
2006-02-24,8.1062,8.1062,7.9786,7.9967,9651,0
2006-02-27,8.0788,8.1792,8.015,8.0423,25882,0
2006-02-28,8.006,8.1792,7.9967,8.0608,16779,0
2006-03-01,8.0608,8.1792,8.0608,8.1792,7347,0
2006-03-02,8.097,8.161,8.0332,8.1335,31585,0
2006-03-03,8.1335,8.1519,8.1155,8.1155,23140,0
2006-03-06,8.0608,8.0879,8.0423,8.0423,4498,0
2006-03-07,8.0423,8.097,8.015,8.0608,6470,0
2006-03-08,7.933,7.9786,7.8508,7.9786,21714,0
2006-03-09,8.015,8.0423,7.933,8.0423,18863,0
2006-03-10,7.9877,8.0608,7.9055,8.0332,6909,0
2006-03-13,8.015,8.0608,7.8965,8.0423,16779,0
2006-03-14,8.0332,8.1335,7.9786,8.0514,36300,0
2006-03-15,8.1062,8.161,8.097,8.1519,13161,0
2006-03-16,8.1335,8.1792,8.1243,8.1702,16122,0
2006-03-17,8.2338,8.3342,8.1792,8.2795,29937,0
2006-03-20,8.2977,8.3251,8.2795,8.2795,13161,0
2006-03-21,8.2521,8.3342,8.2521,8.2521,5702,0
2006-03-22,8.243,8.3251,8.1883,8.2885,11734,0
2006-03-23,8.3251,8.3251,8.1335,8.161,22044,0
2006-03-24,8.097,8.1792,8.0332,8.1335,35751,0
2006-03-27,8.0788,8.3251,8.0608,8.3251,40468,0
2006-03-28,8.2521,8.2521,8.1519,8.1702,6031,0
2006-03-29,8.2157,8.3068,8.2157,8.3068,11955,0
2006-03-30,8.3251,8.3251,8.1973,8.2521,35314,0
2006-03-31,8.2521,8.3889,8.2248,8.2248,22812,0
2006-04-03,8.2705,8.3979,8.2521,8.2977,35972,0
2006-04-04,8.3434,8.4982,8.3434,8.4982,23140,0
2006-04-05,8.4982,8.5347,8.4162,8.5256,20179,0
2006-04-06,8.48,8.6169,8.4619,8.6169,36081,0
2006-04-07,8.5894,8.6988,8.5894,8.6442,17546,0
2006-04-10,8.6988,8.6988,8.4345,8.5074,18096,0
2006-04-11,8.4619,8.5347,8.3342,8.5347,12721,0
2006-04-12,8.5347,8.6534,8.5347,8.5985,116578,0
2006-04-13,8.6077,8.6534,8.5622,8.6534,5374,0
2006-04-17,8.6534,8.6534,8.5074,8.5165,26211,0
2006-04-18,8.48,8.6442,8.48,8.6442,13927,0
2006-04-19,8.6442,8.6988,8.5894,8.6534,29391,0
2006-04-20,8.6623,8.7535,8.6623,8.7535,9431,0
2006-04-21,8.6898,8.8995,8.6898,8.8905,28295,0
2006-04-24,8.9178,8.9178,8.7628,8.8174,11734,0
2006-04-25,8.8174,8.8813,8.8174,8.8174,10089,0
2006-04-26,8.7171,8.9815,8.7171,8.8905,82034,0
2006-04-27,8.8995,9.1097,8.8995,9.1097,19411,0
2006-04-28,9.1822,9.2555,9.0271,9.2179,34106,0
2006-05-01,9.1822,9.3184,9.164,9.2555,54725,0
2006-05-02,9.2998,9.2998,8.9451,9.0545,40468,0
2006-05-03,8.9815,9.1183,8.9178,8.9999,19191,0
2006-05-04,8.9815,9.018,8.8537,8.9815,40576,0
2006-05-05,9.0545,9.164,9.0271,9.0453,23578,0
2006-05-08,9.1183,9.2179,9.1097,9.2004,27199,0
2006-05-09,9.2179,9.2998,9.2004,9.2822,17546,0
2006-05-10,9.2458,9.4549,9.2458,9.4022,17876,0
2006-05-11,9.3742,9.511,9.1822,9.2555,44196,0
2006-05-12,9.1822,9.3742,8.7264,9.0271,105393,0
2006-05-15,9.1183,9.1183,8.7811,8.8174,65911,0
2006-05-16,8.8995,8.9178,8.6716,8.8537,52313,0
2006-05-17,8.8537,8.8537,8.3889,8.4982,28623,0
2006-05-18,8.5074,8.5804,8.3889,8.4619,45184,0
2006-05-19,8.4162,8.4892,8.3889,8.4709,12831,0
2006-05-22,8.3707,8.3707,7.9055,8.0608,44525,0
2006-05-23,8.015,8.2977,8.015,8.2157,75451,0
2006-05-24,8.1883,8.2795,8.0879,8.097,20947,0
2006-05-25,8.1883,8.2705,8.1883,8.2521,9870,0
2006-05-26,8.3251,8.5894,8.3251,8.5347,42550,0
2006-05-30,8.2977,8.4527,8.097,8.2066,23031,0
2006-05-31,8.2885,8.5256,8.2705,8.5256,36081,0
2006-06-01,8.4527,8.5804,8.3434,8.5804,49901,0
2006-06-02,8.6258,8.6534,8.4345,8.5622,14147,0
2006-06-05,8.5804,8.5804,8.2521,8.3524,10417,0
2006-06-06,8.4162,8.4162,8.097,8.1883,16561,0
2006-06-07,8.1155,8.2705,8.0788,8.1792,31036,0
2006-06-08,8.097,8.097,7.7779,7.8874,28733,0
2006-06-09,7.9055,7.933,7.8054,7.8144,39261,0
2006-06-12,7.8144,7.8144,7.6595,7.7414,28074,0
2006-06-13,7.6503,7.6503,7.3039,7.3402,60426,0
2006-06-14,7.2946,7.5774,7.2946,7.4954,55053,0
2006-06-15,7.6229,7.8783,7.6049,7.8692,15136,0
2006-06-16,7.8508,7.8508,7.6958,7.7142,9321,0
2006-06-19,7.8327,7.8419,7.7232,7.7779,13927,0
2006-06-20,7.6595,7.8327,7.6595,7.7599,13599,0
2006-06-21,7.7962,7.9239,7.7962,7.8692,22373,0
2006-06-22,7.8692,7.9147,7.8419,7.8874,34875,0
2006-06-23,7.8144,7.8327,7.5864,7.8327,44744,0
2006-06-26,7.8874,7.8874,7.7779,7.8144,11515,0
2006-06-27,7.86,7.8783,7.7779,7.7779,21278,0
2006-06-28,7.7871,7.86,7.7871,7.8144,15463,0
2006-06-29,7.9512,8.097,7.933,8.0608,12064,0
2006-06-30,8.1792,8.2157,8.161,8.2157,36629,0
2006-07-03,8.243,8.3342,8.243,8.3342,4059,0
2006-07-05,8.2521,8.2795,8.1883,8.2338,22373,0
2006-07-06,8.2338,8.2977,8.1973,8.2157,16122,0
2006-07-07,8.1335,8.2795,8.1155,8.2157,20616,0
2006-07-10,8.2521,8.2521,8.1792,8.2521,8443,0
2006-07-11,8.1792,8.1883,8.097,8.1792,22373,0
2006-07-12,8.2521,8.2521,8.1243,8.1243,25223,0
2006-07-13,7.9421,8.006,7.9421,7.9512,27527,0
2006-07-14,7.8965,7.9421,7.7871,7.7871,31367,0
2006-07-17,7.769,7.769,7.6595,7.6595,13489,0
2006-07-18,7.6139,7.6775,7.5774,7.6595,11515,0
2006-07-19,7.6139,7.8419,7.6139,7.8419,28733,0
2006-07-20,7.8965,8.015,7.86,7.86,19521,0
2006-07-21,7.933,7.933,7.7232,7.7232,10200,0
2006-07-24,7.7506,7.9967,7.7506,7.9239,12613,0
2006-07-25,7.86,8.0608,7.8419,8.0514,14916,0
2006-07-26,8.1243,8.1243,7.8874,8.0608,25882,0
2006-07-27,8.1427,8.2066,8.097,8.097,44196,0
2006-07-28,8.1062,8.1883,8.1062,8.1883,19850,0
2006-07-31,8.2066,8.2157,8.1519,8.2066,10746,0
2006-08-01,8.1702,8.1702,7.9786,8.1519,14696,0
2006-08-02,8.161,8.2521,8.161,8.2521,6470,0
2006-08-03,8.1792,8.2795,8.1243,8.2795,8774,0
2006-08-04,8.3068,8.4162,8.2521,8.2613,16230,0
2006-08-07,8.1883,8.2613,8.1883,8.2338,15792,0
2006-08-08,8.1973,8.2521,8.1243,8.1883,7129,0
2006-08-09,8.2613,8.2977,8.2157,8.2157,4935,0
2006-08-10,8.1155,8.1519,8.0879,8.097,7129,0
2006-08-11,8.097,8.1243,8.0332,8.1243,2741,0
2006-08-14,8.1702,8.2248,8.1702,8.1792,3947,0
2006-08-15,8.1792,8.3251,8.1792,8.3251,23689,0
2006-08-16,8.3616,8.4071,8.3434,8.4071,11078,0
2006-08-17,8.3889,8.4162,8.3251,8.3434,17438,0
2006-08-18,8.3707,8.3979,8.3707,8.3889,2852,0
2006-08-21,8.3524,8.4435,8.3434,8.3707,14257,0
2006-08-22,8.3799,8.4619,8.3524,8.3889,8335,0
2006-08-23,8.3251,8.3251,8.2795,8.2885,8555,0
2006-08-24,8.3524,8.4527,8.3251,8.3889,11734,0
2006-08-25,8.4071,8.4071,8.3251,8.3707,15024,0
2006-08-28,8.2977,8.48,8.2977,8.4253,15574,0
2006-08-29,8.4345,8.4527,8.2521,8.4345,38824,0
2006-08-30,8.4527,8.5622,8.4253,8.5074,23250,0
2006-08-31,8.4982,8.6169,8.4982,8.4982,22812,0
2006-09-01,8.5347,8.6534,8.5347,8.635,23360,0
2006-09-05,8.5985,8.5985,8.4527,8.5256,50668,0
2006-09-06,8.4435,8.4527,8.3889,8.3889,69969,0
2006-09-07,8.3342,8.3342,8.2521,8.3159,48473,0
2006-09-08,8.2521,8.3342,8.2521,8.3251,14586,0
2006-09-11,8.2066,8.3251,8.2066,8.3251,19521,0
2006-09-12,8.3251,8.3799,8.3159,8.3799,12392,0
2006-09-13,8.3251,8.3707,8.3159,8.3707,18536,0
2006-09-14,8.3707,8.3707,8.3068,8.3251,20838,0
2006-09-15,8.3707,8.3979,8.3616,8.3979,20398,0
2006-09-18,8.3342,8.3434,8.3251,8.3342,19959,0
2006-09-19,8.3251,8.3251,8.2613,8.2795,19850,0
2006-09-20,8.3342,8.4071,8.3342,8.3707,17109,0
2006-09-21,8.3889,8.4162,8.3342,8.3342,40359,0
2006-09-22,8.3159,8.3251,8.3068,8.3159,29612,0
2006-09-25,8.3616,8.4345,8.3342,8.3979,39261,0
2006-09-26,8.4162,8.5165,8.3889,8.4892,19739,0
2006-09-27,8.4619,8.48,8.4162,8.48,17767,0
2006-09-28,8.48,8.4892,8.4435,8.4892,13379,0
2006-09-29,8.4892,8.4982,8.4619,8.48,10089,0
2006-10-02,8.4527,8.4527,8.4527,8.4527,1864,0
2006-10-03,8.4527,8.5256,8.4435,8.5256,14916,0
2006-10-04,8.4527,8.5439,8.4253,8.5347,31694,0
2006-10-05,8.5165,8.553,8.4709,8.553,54287,0
2006-10-06,8.4982,8.553,8.4527,8.5347,12282,0
2006-10-09,8.5439,8.5439,8.3799,8.5074,17000,0
2006-10-10,8.4982,8.5256,8.4619,8.4982,14147,0
2006-10-11,8.4162,8.5256,8.4162,8.5256,9540,0
2006-10-12,8.5256,8.5985,8.5256,8.5894,47707,0
2006-10-13,8.5894,8.5894,8.5256,8.5712,15463,0
2006-10-16,8.5256,8.5712,8.5074,8.5712,34436,0
2006-10-17,8.4435,8.5256,8.4435,8.4527,23689,0
2006-10-18,8.5347,8.5804,8.5347,8.5712,23797,0
2006-10-19,8.5712,8.6534,8.5347,8.5894,20070,0
2006-10-20,8.6258,8.6988,8.6169,8.6534,8993,0
2006-10-23,8.6988,8.708,8.6623,8.708,16011,0
2006-10-24,8.6898,8.708,8.6534,8.6716,17328,0
2006-10-25,8.6988,8.8083,8.6988,8.8083,15901,0
2006-10-26,8.7901,8.8358,8.7719,8.8174,18975,0
2006-10-27,8.7355,8.7811,8.7171,8.7811,13818,0
2006-10-30,8.7811,8.863,8.7445,8.8265,18643,0
2006-10-31,8.8265,8.8448,8.7901,8.8083,6800,0
2006-11-01,8.8358,8.9086,8.8358,8.8722,18205,0
2006-11-02,8.8537,8.8537,8.7811,8.8448,8114,0
2006-11-03,8.8813,8.8905,8.7535,8.863,17876,0
2006-11-06,8.863,8.9178,8.8358,8.9178,33449,0
2006-11-07,8.8905,8.9634,8.8905,8.9542,17109,0
2006-11-08,8.9359,9.1363,8.8995,9.0726,23797,0
2006-11-09,9.0545,9.1001,8.9725,9.1001,8225,0
2006-11-10,9.082,9.1097,9.0362,9.1097,15463,0
2006-11-13,9.1097,9.1097,9.018,9.1001,12831,0
2006-11-14,9.0905,9.1363,9.0726,9.1363,19959,0
2006-11-15,9.0545,9.1363,9.0545,9.1363,16011,0
2006-11-16,9.2101,9.2101,9.0362,9.1363,38275,0
2006-11-17,9.0545,9.2555,9.0545,9.2004,20398,0
2006-11-20,9.2101,9.2363,9.1545,9.2275,10200,0
2006-11-21,9.2458,9.2555,9.0905,9.2555,11295,0
2006-11-22,9.2921,9.638,9.2921,9.629,78632,0
2006-11-24,9.574,9.574,9.511,9.521,4716,0
2006-11-27,9.565,9.565,9.0905,9.2643,26979,0
2006-11-28,9.1822,9.3184,9.1279,9.3184,18752,0
2006-11-29,9.3468,9.527,9.3468,9.4638,15901,0
2006-11-30,9.3824,9.527,9.3824,9.4288,12175,0
2006-12-01,9.4288,9.4288,9.1822,9.3554,16670,0
2006-12-04,9.3097,9.584,9.3097,9.4549,18096,0
2006-12-05,9.4638,9.711,9.4549,9.584,51215,0
2006-12-06,9.521,9.521,9.4549,9.4917,9431,0
2006-12-07,9.546,9.603,9.4549,9.4549,24897,0
2006-12-08,9.536,9.574,9.4827,9.565,17000,0
2006-12-11,9.584,9.656,9.536,9.619,23250,0
2006-12-12,9.611,9.693,9.555,9.584,13927,0
2006-12-13,9.611,9.821,9.611,9.739,25662,0
2006-12-14,9.666,9.784,9.656,9.775,24236,0
2006-12-15,9.848,9.939,9.739,9.784,27746,0
2006-12-18,9.702,9.939,9.702,9.802,20070,0
2006-12-19,9.555,9.647,9.4728,9.629,26430,0
2006-12-20,9.546,9.793,9.546,9.73,44416,0
2006-12-21,9.739,9.775,9.739,9.739,19629,0
2006-12-22,9.784,9.784,9.584,9.693,28843,0
2006-12-26,9.656,9.73,9.619,9.73,8883,0
2006-12-27,9.821,9.875,9.748,9.812,15244,0
2006-12-28,9.802,9.858,9.739,9.839,34106,0
2006-12-29,9.839,9.858,9.784,9.784,37616,0
2007-01-03,9.858,9.929,9.511,9.638,83679,0
2007-01-04,9.555,9.756,9.546,9.72,37616,0
2007-01-05,9.629,9.675,9.619,9.656,16670,0
2007-01-08,9.4728,9.685,9.4549,9.685,20838,0
2007-01-09,9.611,9.675,9.536,9.629,5594,0
2007-01-10,9.4199,9.574,9.3824,9.555,16779,0
2007-01-11,9.565,9.619,9.4465,9.603,12831,0
2007-01-12,9.656,9.73,9.593,9.702,6800,0
2007-01-16,9.656,9.784,9.647,9.72,12721,0
2007-01-17,9.756,9.756,9.555,9.756,11078,0
2007-01-18,9.685,9.784,9.593,9.775,6470,0
2007-01-19,9.546,9.775,9.546,9.775,17546,0
2007-01-22,9.748,9.784,9.739,9.766,17986,0
2007-01-23,9.793,9.821,9.584,9.711,39591,0
2007-01-24,9.748,9.821,9.748,9.821,28623,0
2007-01-25,9.821,9.821,9.619,9.656,20398,0
2007-01-26,9.619,9.858,9.619,9.802,5594,0
2007-01-29,9.656,9.821,9.4728,9.675,43869,0
2007-01-30,9.72,9.821,9.72,9.812,9979,0
2007-01-31,9.793,9.911,9.766,9.911,24567,0
2007-02-01,9.821,10.012,9.784,9.858,33011,0
2007-02-02,9.883,9.911,9.812,9.875,17328,0
2007-02-05,9.831,9.911,9.821,9.848,4276,0
2007-02-06,9.848,10.003,9.848,9.911,10638,0
2007-02-07,9.975,9.984,9.866,9.883,11185,0
2007-02-08,9.911,9.958,9.812,9.958,23689,0
2007-02-09,9.966,9.975,9.92,9.929,8335,0
2007-02-12,9.994,10.003,9.848,9.883,19154,0
2007-02-13,9.966,10.003,9.92,9.994,14696,0
2007-02-14,9.984,10.012,9.911,9.966,13927,0
2007-02-15,9.948,10.012,9.929,10.012,9979,0
2007-02-16,9.984,9.984,9.901,9.901,15244,0
2007-02-20,9.911,10.012,9.831,9.994,25445,0
2007-02-21,9.911,9.948,9.858,9.948,27856,0
2007-02-22,9.875,9.994,9.875,9.911,6250,0
2007-02-23,9.848,10.012,9.839,9.929,8666,0
2007-02-26,9.948,10.003,9.901,9.984,9431,0
2007-02-27,9.875,9.875,9.2998,9.4465,41014,0
2007-02-28,9.4917,9.611,9.4549,9.603,11843,0
2007-03-01,9.1183,9.4199,9.1183,9.3824,51875,0
2007-03-02,9.2998,9.2998,9.1363,9.2179,30706,0
2007-03-05,9.018,9.0453,8.9451,9.0089,55822,0
2007-03-06,9.1279,9.4465,9.0905,9.3554,22700,0
2007-03-07,9.3184,9.3184,9.1459,9.1822,13708,0
2007-03-08,9.2822,9.4288,9.2643,9.3184,23689,0
2007-03-09,9.4549,9.4549,9.3184,9.3824,11624,0
2007-03-12,9.2921,9.4465,9.2921,9.411,10309,0
2007-03-13,9.3282,9.3742,9.1545,9.2179,15901,0
2007-03-14,9.0453,9.2555,9.018,9.2555,27527,0
2007-03-15,9.619,9.619,9.3282,9.3379,27856,0
2007-03-16,9.2921,9.2998,9.2101,9.2643,15353,0
2007-03-19,9.2275,9.536,9.2275,9.4377,22483,0
2007-03-20,9.4827,9.4827,9.3824,9.4827,9979,0
2007-03-21,9.502,9.739,9.4917,9.685,18313,0
2007-03-22,9.711,9.756,9.693,9.711,5813,0
2007-03-23,9.638,10.012,9.638,9.821,23578,0
2007-03-26,9.784,9.984,9.675,9.739,19084,0
2007-03-27,9.739,9.784,9.739,9.784,10089,0
2007-03-28,9.784,9.784,9.73,9.748,8555,0
2007-03-29,9.784,9.821,9.656,9.711,17546,0
2007-03-30,9.756,9.784,9.619,9.711,12831,0
2007-04-02,9.739,9.756,9.675,9.748,15353,0
2007-04-03,9.812,9.911,9.812,9.858,10200,0
2007-04-04,9.866,9.975,9.866,9.975,9651,0
2007-04-05,9.975,10.012,9.929,10.003,13599,0
2007-04-09,10.012,10.103,9.975,10.093,35094,0
2007-04-10,10.021,10.093,9.975,10.048,48254,0
2007-04-11,10.067,10.067,10.003,10.021,18975,0
2007-04-12,10.021,10.084,10.012,10.076,53957,0
2007-04-13,10.103,10.239,10.103,10.239,36300,0
2007-04-16,10.312,10.378,10.257,10.295,31803,0
2007-04-17,10.304,10.349,10.239,10.267,28074,0
2007-04-18,10.204,10.339,10.204,10.32,33997,0
2007-04-19,10.167,10.295,10.112,10.248,26430,0
2007-04-20,10.485,10.504,10.349,10.387,14257,0
2007-04-23,10.349,10.44,10.295,10.387,12282,0
2007-04-24,10.378,10.378,10.304,10.349,23907,0
2007-04-25,10.396,10.551,10.396,10.551,15463,0
2007-04-26,10.514,10.586,10.449,10.449,16122,0
2007-04-27,10.422,10.514,10.422,10.504,31476,0
2007-04-30,10.504,10.623,10.504,10.504,18096,0
2007-05-01,10.239,10.422,10.239,10.414,29937,0
2007-05-02,10.414,10.504,10.414,10.504,11734,0
2007-05-03,10.339,10.631,10.339,10.551,56589,0
2007-05-04,10.485,10.769,10.485,10.696,54177,0
2007-05-07,10.696,10.769,10.577,10.696,42881,0
2007-05-08,10.759,10.759,10.44,10.732,42772,0
2007-05-09,10.649,10.713,10.532,10.641,30489,0
2007-05-10,10.613,10.677,10.213,10.422,26760,0
2007-05-11,10.304,10.577,10.304,10.542,22373,0
2007-05-14,10.504,10.723,10.504,10.606,30817,0
2007-05-15,10.687,10.696,10.312,10.577,31694,0
2007-05-16,10.495,10.778,10.495,10.751,35751,0
2007-05-17,10.759,10.778,10.668,10.742,26100,0
2007-05-18,10.658,10.778,10.504,10.687,29063,0
2007-05-21,10.668,10.706,10.631,10.706,12282,0
2007-05-22,10.623,10.778,10.514,10.778,22044,0
2007-05-23,10.778,10.778,10.658,10.706,20838,0
2007-05-24,10.696,10.742,10.504,10.641,24126,0
2007-05-25,10.723,10.723,10.524,10.658,21604,0
2007-05-29,10.706,10.778,10.687,10.769,12392,0
2007-05-30,10.606,10.687,10.586,10.658,35862,0
2007-05-31,10.677,10.778,10.677,10.759,20070,0
2007-06-01,10.613,10.887,10.613,10.778,48365,0
2007-06-04,10.814,10.824,10.696,10.759,18205,0
2007-06-05,10.788,10.788,10.641,10.723,26649,0
2007-06-06,10.687,10.687,10.504,10.514,129081,0
2007-06-07,10.504,10.504,10.213,10.312,61963,0
2007-06-08,10.304,10.32,10.112,10.32,48473,0
2007-06-11,10.176,10.368,10.084,10.248,31585,0
2007-06-12,10.295,10.295,10.131,10.222,18313,0
2007-06-13,10.15,10.304,10.15,10.295,28295,0
2007-06-14,10.304,10.485,10.304,10.422,33997,0
2007-06-15,10.495,10.577,10.468,10.577,13489,0
2007-06-18,10.577,10.623,10.396,10.577,14477,0
2007-06-19,10.606,10.623,10.514,10.577,15683,0
2007-06-20,10.658,10.742,10.504,10.524,10530,0
2007-06-21,10.422,10.504,10.422,10.504,18205,0
2007-06-22,10.449,10.56,10.44,10.468,22700,0
2007-06-25,10.359,10.44,10.267,10.44,23360,0
2007-06-26,10.431,10.44,10.378,10.396,16779,0
2007-06-27,10.267,10.368,10.267,10.33,15244,0
2007-06-28,10.459,10.468,10.312,10.431,16449,0
2007-06-29,10.44,10.449,10.404,10.44,11185,0
2007-07-02,10.449,10.668,10.449,10.658,17546,0
2007-07-03,10.778,10.788,10.706,10.723,11295,0
2007-07-05,10.778,10.778,10.532,10.641,19411,0
2007-07-06,10.577,10.778,10.577,10.742,17767,0
2007-07-09,10.788,10.961,10.687,10.86,31146,0
2007-07-10,10.778,10.824,10.732,10.759,25882,0
2007-07-11,10.778,10.805,10.742,10.805,11185,0
2007-07-12,10.805,11.041,10.805,11.032,27527,0
2007-07-13,11.032,11.07,10.979,11.014,31476,0
2007-07-16,10.952,11.032,10.868,10.934,14916,0
2007-07-17,10.824,10.943,10.824,10.906,8114,0
2007-07-18,10.778,10.906,10.778,10.906,5922,0
2007-07-19,10.979,11.041,10.979,11.022,9979,0
2007-07-20,10.979,10.979,10.778,10.906,13379,0
2007-07-23,10.788,10.987,10.788,10.971,19303,0
2007-07-24,10.86,10.86,10.706,10.759,17438,0
2007-07-25,10.706,10.706,10.551,10.586,47377,0
2007-07-26,10.422,10.422,9.883,10.04,34436,0
2007-07-27,10.103,10.14,9.939,10.021,42333,0
2007-07-30,10.103,10.239,10.03,10.213,11407,0
2007-07-31,10.431,10.459,10.286,10.359,8006,0
2007-08-01,10.267,10.32,10.186,10.248,21933,0
2007-08-02,9.901,10.359,9.901,10.222,33011,0
2007-08-03,10.286,10.286,10.04,10.048,7677,0
2007-08-06,10.021,10.195,10.021,10.176,24567,0
2007-08-07,10.131,10.312,10.076,10.312,28405,0
2007-08-08,10.368,10.44,10.195,10.359,15353,0
2007-08-09,10.03,10.112,10.03,10.112,9321,0
2007-08-10,9.4199,10.003,9.4199,9.939,64487,0
2007-08-13,9.866,10.048,9.866,9.92,12392,0
2007-08-14,9.574,9.866,9.574,9.702,19303,0
2007-08-15,9.3824,9.584,9.3554,9.4728,32463,0
2007-08-16,9.0545,9.3097,8.927,9.0639,68652,0
2007-08-17,9.1097,9.4638,9.082,9.2363,33011,0
2007-08-20,9.1822,9.4288,9.1822,9.4288,34327,0
2007-08-21,9.2179,9.4465,9.2179,9.4465,23578,0
2007-08-22,9.2179,9.611,9.2179,9.611,43210,0
2007-08-23,9.4549,9.611,9.3554,9.593,30268,0
2007-08-24,9.619,9.901,9.619,9.901,16890,0
2007-08-27,9.3742,9.892,9.3742,9.775,38054,0
2007-08-28,9.3468,9.685,9.3468,9.527,40248,0
2007-08-29,9.619,9.766,9.619,9.739,9979,0
2007-08-30,9.711,9.848,9.584,9.72,19959,0
2007-08-31,9.793,9.958,9.793,9.958,23578,0
2007-09-04,9.784,10.021,9.711,10.021,39700,0
2007-09-05,9.939,9.939,9.831,9.892,4386,0
2007-09-06,9.821,9.984,9.821,9.911,26211,0
2007-09-07,9.693,9.821,9.693,9.766,22700,0
2007-09-10,9.784,9.821,9.693,9.784,21166,0
2007-09-11,9.802,9.901,9.802,9.901,14586,0
2007-09-12,9.911,10.186,9.911,9.994,31367,0
2007-09-13,10.048,10.122,9.984,10.058,13927,0
2007-09-14,9.984,10.048,9.821,9.984,9762,0
2007-09-17,9.939,9.939,9.802,9.883,7567,0
2007-09-18,10.021,10.339,9.948,10.186,27856,0
2007-09-19,10.186,10.359,10.112,10.222,18752,0
2007-09-20,10.422,10.422,10.03,10.222,36848,0
2007-09-21,10.304,10.459,10.286,10.431,8335,0
2007-09-24,10.257,10.449,10.176,10.349,16561,0
2007-09-25,10.267,10.422,10.067,10.378,32792,0
2007-09-26,10.387,10.459,10.276,10.339,14477,0
2007-09-27,10.431,10.459,10.404,10.414,17546,0
2007-09-28,10.431,10.449,10.112,10.449,10969,0
2007-10-01,10.477,10.577,10.449,10.577,9870,0
2007-10-02,10.56,10.577,10.431,10.577,11185,0
2007-10-03,10.569,10.586,10.378,10.44,16340,0
2007-10-04,10.477,10.56,10.14,10.468,38054,0
2007-10-05,10.596,10.613,10.56,10.613,28405,0
2007-10-08,10.577,10.577,10.414,10.44,19191,0
2007-10-09,10.514,10.596,10.368,10.577,14368,0
2007-10-10,10.485,10.613,10.485,10.613,9104,0
2007-10-11,10.596,10.706,10.577,10.577,45951,0
2007-10-12,10.551,10.795,10.551,10.778,20838,0
2007-10-15,10.713,10.732,10.577,10.631,7567,0
2007-10-16,10.514,10.613,10.477,10.586,15792,0
2007-10-17,10.623,10.778,10.596,10.613,19084,0
2007-10-18,10.504,10.696,10.477,10.623,35204,0
2007-10-19,10.56,10.613,10.339,10.477,17438,0
2007-10-22,10.257,10.422,10.14,10.304,20398,0
2007-10-23,10.431,10.542,10.339,10.504,25445,0
2007-10-24,10.368,10.504,10.368,10.431,48254,0
2007-10-25,10.504,10.649,10.396,10.551,15792,0
2007-10-26,10.631,10.778,10.606,10.751,11843,0
2007-10-29,10.658,10.906,10.658,10.897,18096,0
2007-10-30,10.814,10.851,10.751,10.851,8443,0
2007-10-31,10.795,10.979,10.795,10.952,7677,0
2007-11-01,10.742,10.824,10.631,10.631,18536,0
2007-11-02,10.586,10.788,10.586,10.788,20838,0
2007-11-05,10.641,10.658,10.577,10.623,8006,0
2007-11-06,10.569,10.814,10.569,10.778,7897,0
2007-11-07,10.759,10.842,10.623,10.623,13927,0
2007-11-08,10.742,10.751,10.569,10.696,22700,0
2007-11-09,10.613,10.649,10.396,10.524,21714,0
2007-11-12,10.706,10.706,10.414,10.414,34985,0
2007-11-13,10.44,10.586,10.378,10.459,15244,0
2007-11-14,10.532,10.586,10.396,10.404,7237,0
2007-11-15,10.378,10.431,10.222,10.295,23907,0
2007-11-16,10.257,10.495,10.257,10.414,6250,0
2007-11-19,10.378,10.378,10.021,10.067,16258,0
2007-11-20,9.948,10.15,9.939,10.15,40468,0
2007-11-21,10.003,10.084,9.802,9.812,18752,0
2007-11-23,10.103,10.103,9.929,10.04,17217,0
2007-11-26,9.958,10.048,9.802,9.892,24897,0
2007-11-27,10.003,10.04,9.821,9.939,47707,0
2007-11-28,10.012,10.459,9.994,10.304,20838,0
2007-11-29,10.122,10.248,10.04,10.204,14696,0
2007-11-30,10.32,10.44,10.248,10.248,9762,0
2007-12-03,10.167,10.276,10.167,10.276,10969,0
2007-12-04,10.213,10.304,10.03,10.222,21714,0
2007-12-05,10.304,10.495,10.267,10.312,39591,0
2007-12-06,10.14,10.422,10.14,10.387,18424,0
2007-12-07,10.44,10.449,10.176,10.378,11734,0
2007-12-10,10.339,10.706,10.339,10.649,42333,0
2007-12-11,10.623,10.641,10.378,10.378,27746,0
2007-12-12,10.514,10.732,10.167,10.569,50887,0
2007-12-13,10.378,10.459,10.32,10.387,8114,0
2007-12-14,10.312,10.339,10.195,10.239,14477,0
2007-12-17,10.176,10.176,9.984,9.984,17109,0
2007-12-18,10.058,10.213,10.058,10.15,26430,0
2007-12-19,10.222,10.222,9.901,10.021,40359,0
2007-12-20,9.929,10.084,9.929,10.058,23250,0
2007-12-21,10.058,10.33,10.058,10.295,18975,0
2007-12-24,10.267,10.368,10.131,10.32,12503,0
2007-12-26,10.339,10.414,10.03,10.312,12282,0
2007-12-27,10.32,10.468,10.32,10.414,42442,0
2007-12-28,10.44,10.641,10.122,10.623,24018,0
2007-12-31,10.577,10.795,10.577,10.788,13280,0
2008-01-02,10.842,10.86,10.577,10.586,25005,0
2008-01-03,10.586,10.649,10.414,10.459,36629,0
2008-01-04,10.378,10.396,10.213,10.213,8335,0
2008-01-07,10.239,10.569,10.222,10.569,74813,0
2008-01-08,10.44,10.532,10.257,10.276,26540,0
2008-01-09,10.112,10.295,9.984,10.239,50887,0
2008-01-10,9.994,10.267,9.984,10.239,25223,0
2008-01-11,10.158,10.158,9.883,10.058,30379,0
2008-01-14,9.866,10.158,9.866,10.122,24785,0
2008-01-15,9.994,9.994,9.685,9.831,25223,0
2008-01-16,9.666,9.812,9.511,9.693,30817,0
2008-01-17,9.748,9.748,9.3379,9.3379,19758,0
2008-01-18,9.4549,9.565,9.274,9.2921,27635,0
2008-01-22,8.5439,8.8905,8.5347,8.7811,94973,0
2008-01-23,8.7445,8.8813,8.4071,8.8537,79948,0
2008-01-24,8.9359,9.2275,8.9359,9.2275,40468,0
2008-01-25,9.3379,9.3643,9.0453,9.0453,18536,0
2008-01-28,8.8722,9.2822,8.8722,9.2822,20947,0
2008-01-29,9.3643,9.3922,9.1822,9.3554,8993,0
2008-01-30,9.2921,9.527,9.1363,9.1363,51215,0
2008-01-31,8.9634,9.4549,8.9634,9.4022,30598,0
2008-02-01,9.527,9.611,9.4917,9.555,46445,0
2008-02-04,9.593,9.647,9.4728,9.4728,28074,0
2008-02-05,9.274,9.274,9.0089,9.0905,49271,0
2008-02-06,9.1459,9.2921,9.0905,9.0905,23031,0
2008-02-07,8.9999,9.2822,8.927,9.0545,68981,0
2008-02-08,9.0089,9.0089,8.8813,8.927,25279,0
2008-02-11,8.8813,9.082,8.7991,8.9906,21166,0
2008-02-12,9.164,9.274,9.1363,9.164,18643,0
2008-02-13,9.3097,9.3554,9.2275,9.3379,30403,0
2008-02-14,9.2458,9.3282,9.1918,9.2179,28953,0
2008-02-15,9.2101,9.2275,9.1001,9.1822,11624,0
2008-02-19,9.2998,9.4465,9.2998,9.3468,15792,0
2008-02-20,9.2363,9.3643,9.2101,9.3554,21057,0
2008-02-21,9.3554,9.4377,9.2822,9.2822,11078,0
2008-02-22,9.3742,9.4199,9.2179,9.3643,20070,0
2008-02-25,9.3554,9.521,9.3184,9.511,26100,0
2008-02-26,9.4917,9.666,9.4827,9.619,45184,0
2008-02-27,9.555,9.702,9.527,9.647,21278,0
2008-02-28,9.546,9.685,9.546,9.666,13258,0
2008-02-29,9.656,9.656,9.3468,9.3468,24458,0
2008-03-03,9.1545,9.3468,9.1545,9.3379,17217,0
2008-03-04,9.2555,9.2555,9.1459,9.1918,15024,0
2008-03-05,9.3554,9.4465,9.3184,9.3184,9880,0
2008-03-06,9.3379,9.3468,9.1001,9.1459,33786,0
2008-03-07,9.0453,9.2363,9.0453,9.0905,55712,0
2008-03-10,9.0362,9.164,8.9178,8.927,19850,0
2008-03-11,9.3097,9.3097,9.1183,9.2822,18975,0
2008-03-12,9.2822,9.3922,9.2275,9.2275,31585,0
2008-03-13,9.0639,9.2555,9.0545,9.2555,8443,0
2008-03-14,9.2822,9.2822,9.0905,9.1459,19739,0
2008-03-17,8.6169,8.9359,8.6169,8.9086,40359,0
2008-03-18,9.1001,9.2101,9.1001,9.1725,7677,0
2008-03-19,9.3097,9.3097,8.9086,8.9086,29612,0
2008-03-20,8.7628,8.9634,8.7628,8.9086,13271,0
2008-03-24,8.9906,9.1363,8.9725,9.1279,4276,0
2008-03-25,9.3097,9.4465,9.1918,9.2458,38933,0
2008-03-26,9.2643,9.2822,9.0639,9.1822,13271,0
2008-03-27,9.3282,9.3282,9.1459,9.1459,9431,0
2008-03-28,9.2275,9.2998,9.1459,9.2363,9762,0
2008-03-31,9.3468,9.411,9.2363,9.3097,33560,0
2008-04-01,9.4638,9.555,9.4549,9.4917,50227,0
2008-04-02,9.546,9.629,9.521,9.574,17657,0
2008-04-03,9.611,9.638,9.4728,9.4827,12503,0
2008-04-04,9.536,9.638,9.4917,9.638,27417,0
2008-04-07,9.629,9.775,9.603,9.73,37727,0
2008-04-08,9.555,9.72,9.4827,9.666,11295,0
2008-04-09,9.666,9.702,9.502,9.603,11624,0
2008-04-10,9.574,9.638,9.4917,9.603,10200,0
2008-04-11,9.511,9.511,9.4022,9.4465,5813,0
2008-04-14,9.4199,9.4288,9.3097,9.3379,10746,0
2008-04-15,9.4288,9.4288,9.3184,9.411,5939,0
2008-04-16,9.527,9.666,9.527,9.629,12175,0
2008-04-17,9.574,9.748,9.555,9.555,77263,0
2008-04-18,9.685,9.73,9.666,9.693,6757,0
2008-04-21,9.73,9.73,9.693,9.711,10427,0
2008-04-22,9.693,9.766,9.656,9.693,20171,0
2008-04-23,9.72,9.784,9.693,9.784,18536,0
2008-04-24,9.702,9.784,9.638,9.739,7720,0
2008-04-25,9.802,9.848,9.802,9.831,23862,0
2008-04-28,9.875,9.948,9.858,9.892,24106,0
2008-04-29,9.858,9.875,9.831,9.866,17959,0
2008-04-30,9.858,9.966,9.858,9.892,44251,0
2008-05-01,9.883,10.021,9.883,9.994,25454,0
2008-05-02,10.112,10.167,9.975,10.003,17958,0
2008-05-05,9.948,10.003,9.939,9.966,19924,0
2008-05-06,10.021,10.021,9.892,9.958,24356,0
2008-05-07,9.929,10.012,9.848,9.858,41098,0
2008-05-08,9.875,9.948,9.875,9.911,3315,0
2008-05-09,9.848,9.901,9.848,9.875,7660,0
2008-05-12,9.958,10.021,9.883,9.958,23003,0
2008-05-13,10.048,10.048,9.883,9.948,6266,0
2008-05-14,10.021,10.14,9.958,9.984,22430,0
2008-05-15,10.195,10.213,9.958,10.15,15983,0
2008-05-16,10.286,10.33,10.176,10.186,49653,0
2008-05-19,10.186,10.231,10.112,10.186,18272,0
2008-05-20,10.14,10.195,10.093,10.15,11846,0
2008-05-21,10.103,10.15,10.093,10.103,5367,0
2008-05-22,10.076,10.15,10.048,10.084,26631,0
2008-05-23,10.084,10.084,10.003,10.021,14749,0
2008-05-27,9.994,10.003,9.892,9.948,26227,0
2008-05-28,9.966,10.067,9.92,10.03,8335,0
2008-05-29,9.939,10.03,9.858,9.966,54177,0
2008-05-30,10.003,10.058,9.984,10.021,35634,0
2008-06-02,9.929,9.948,9.901,9.911,40061,0
2008-06-03,10.15,10.15,9.883,9.966,33352,0
2008-06-04,10.03,10.03,9.866,9.892,20660,0
2008-06-05,9.92,10.048,9.839,10.048,12014,0
2008-06-06,9.848,9.929,9.802,9.802,15491,0
2008-06-09,9.892,9.892,9.739,9.793,36489,0
2008-06-10,9.647,9.756,9.574,9.647,27186,0
2008-06-11,9.603,9.603,9.4288,9.4549,15285,0
2008-06-12,9.4199,9.527,9.3643,9.4638,4701,0
2008-06-13,9.555,9.584,9.411,9.502,8384,0
2008-06-16,9.4022,9.656,9.4022,9.629,15742,0
2008-06-17,9.702,9.711,9.603,9.603,4095,0
2008-06-18,9.546,9.584,9.4638,9.4728,15930,0
2008-06-19,9.4827,9.4827,9.411,9.4638,10319,0
2008-06-20,9.3922,9.3922,9.2998,9.3184,3727,0
2008-06-23,9.2458,9.2643,9.2101,9.2179,15954,0
2008-06-24,9.2101,9.2555,9.1459,9.164,11878,0
2008-06-25,9.1918,9.4022,9.1918,9.3282,14797,0
2008-06-26,9.1363,9.2555,9.1001,9.1459,16951,0
2008-06-27,9.1183,9.2275,9.0726,9.164,27950,0
2008-06-30,9.0639,9.164,9.0453,9.1545,14362,0
2008-07-01,9.0726,9.0726,8.9725,8.9725,2633,0
2008-07-02,8.9999,9.1363,8.8995,8.9359,23293,0
2008-07-03,8.8174,8.9725,8.8174,8.927,6415,0
2008-07-07,8.9725,8.9906,8.8265,8.8722,14078,0
2008-07-08,8.8083,8.8537,8.6988,8.8265,13346,0
2008-07-09,8.9086,8.9542,8.8722,8.8813,14584,0
2008-07-10,8.8537,8.8722,8.7355,8.8083,32834,0
2008-07-11,8.6623,8.6807,8.553,8.5712,31101,0
2008-07-14,8.6716,8.7171,8.5712,8.6623,19548,0
2008-07-15,8.4345,8.5712,8.3524,8.3979,26575,0
2008-07-16,8.4345,8.6623,8.3434,8.6077,42885,0
2008-07-17,8.6534,8.8722,8.5622,8.7171,54428,0
2008-07-18,8.7171,8.7991,8.7171,8.7991,6368,0
2008-07-21,8.8905,8.9634,8.7535,8.8265,11383,0
2008-07-22,8.7264,8.863,8.6898,8.8358,25673,0
2008-07-23,8.863,8.9634,8.863,8.8813,21151,0
2008-07-24,8.7445,8.8358,8.6534,8.6534,21867,0
2008-07-25,8.5985,8.7445,8.5712,8.708,13519,0
2008-07-28,8.6623,8.6623,8.2521,8.5439,9970,0
2008-07-29,8.4162,8.6898,8.3979,8.6898,13339,0
2008-07-30,8.708,8.8905,8.6258,8.7264,28168,0
2008-07-31,8.7355,8.7355,8.6716,8.708,17086,0
2008-08-01,8.7535,8.7628,8.6077,8.6807,20678,0
2008-08-04,8.6169,8.6534,8.5985,8.635,10102,0
2008-08-05,8.7355,8.8448,8.7355,8.8448,13556,0
2008-08-06,8.7535,8.8722,8.7535,8.8448,12091,0
2008-08-07,8.7719,8.7901,8.708,8.708,9362,0
2008-08-08,8.6442,8.6807,8.6169,8.6442,4365,0
2008-08-11,8.6077,8.6534,8.6077,8.635,10311,0
2008-08-12,8.6169,8.6169,8.5074,8.5074,14477,0
2008-08-13,8.2066,8.3889,8.2066,8.2885,40592,0
2008-08-14,8.2977,8.3707,8.2066,8.3068,10982,0
2008-08-15,8.2977,8.3342,8.2066,8.2066,11788,0
2008-08-18,8.2338,8.243,8.1243,8.1427,23961,0
2008-08-19,8.097,8.097,7.9877,8.0698,10224,0
2008-08-20,8.0514,8.0608,8.006,8.0514,15545,0
2008-08-21,7.9695,8.1427,7.9695,8.097,9980,0
2008-08-22,8.161,8.2338,8.1155,8.1883,6701,0
2008-08-25,8.1702,8.1883,8.1155,8.1155,11679,0
2008-08-26,7.9967,8.161,7.9967,8.1155,33964,0
2008-08-27,8.1519,8.1883,8.097,8.1519,3596,0
2008-08-28,8.2705,8.3434,8.2066,8.3159,16059,0
2008-08-29,8.3251,8.4345,8.3251,8.4071,13434,0
2008-09-02,8.3434,8.3707,8.2705,8.3342,11177,0
2008-09-03,8.2705,8.2705,8.2066,8.2705,2103,0
2008-09-04,8.161,8.161,7.8874,7.8874,27913,0
2008-09-05,7.8874,7.8874,7.6503,7.8054,19622,0
2008-09-08,8.1155,8.1155,7.7142,7.7232,73024,0
2008-09-09,7.7599,7.7962,7.5226,7.5226,31568,0
2008-09-10,7.6685,7.7142,7.5682,7.5955,15574,0
2008-09-11,7.4407,7.4861,7.2036,7.477,34005,0
2008-09-12,7.2946,7.5318,7.2946,7.5318,53337,0
2008-09-15,6.9481,7.4407,6.9481,7.1578,7214,0
2008-09-16,6.8571,7.2583,6.8024,7.2399,27825,0
2008-09-17,7.0212,7.1578,6.702,6.9754,25010,0
2008-09-18,6.8114,7.0759,6.4741,7.0759,42193,0
2008-09-19,7.3585,7.5226,7.2946,7.5043,51544,0
2008-09-22,7.477,7.477,7.3767,7.386,62589,0
2008-09-23,7.386,7.4678,7.313,7.313,37298,0
2008-09-24,7.3676,7.3949,7.2946,7.3676,50274,0
2008-09-25,7.4225,7.5318,7.3676,7.4497,21024,0
2008-09-26,7.2674,7.4042,7.2674,7.3493,24480,0
2008-09-29,7.1942,7.1942,6.2826,6.3192,91989,0
2008-09-30,6.4195,6.6017,6.4195,6.5652,45621,0
2008-10-01,6.4285,6.5378,6.1275,6.4832,84476,0
2008-10-02,6.3646,6.4467,6.2004,6.2004,35714,0
2008-10-03,6.2187,6.465,6.2004,6.2096,15351,0
2008-10-06,5.7354,5.8814,5.3707,5.5715,114430,0
2008-10-07,5.626,5.8632,5.3159,5.3343,31369,0
2008-10-08,5.0698,5.3799,4.7233,4.9605,139434,0
2008-10-09,5.8722,5.8722,4.5593,4.6504,144767,0
2008-10-10,4.2856,4.7233,4.1033,4.6048,80076,0
2008-10-13,5.9088,5.9359,5.3343,5.7993,170591,0
2008-10-14,6.2826,6.2826,5.3433,5.6533,60937,0
2008-10-15,5.2431,5.8357,5.1154,5.1154,75959,0
2008-10-16,5.0242,5.3707,5.0151,5.2338,82638,0
2008-10-17,5.2338,5.3251,5.1244,5.1519,17700,0
2008-10-20,5.6443,5.6443,5.1519,5.3799,44504,0
2008-10-21,5.5167,5.7993,5.1519,5.1519,81962,0
2008-10-22,5.1519,5.1519,4.6504,4.6595,45568,0
2008-10-23,4.7416,4.9605,4.6048,4.6321,24357,0
2008-10-24,4.5593,4.5593,4.1033,4.3952,31520,0
2008-10-27,4.2764,4.3312,4.1033,4.1123,27591,0
2008-10-28,4.7324,4.9148,4.158,4.3952,46456,0
2008-10-29,4.8235,4.8235,4.5593,4.6412,24178,0
2008-10-30,4.6958,4.8327,4.4223,4.7051,24340,0
2008-10-31,4.8145,5.1427,4.7507,4.8966,20562,0
2008-11-03,4.9695,5.3343,4.8966,5.0333,17641,0
2008-11-04,5.0879,5.471,4.8053,5.2886,15623,0
2008-11-05,5.3251,5.6898,5.0242,5.0608,41939,0
2008-11-06,4.8783,4.9968,4.7964,4.7964,9979,0
2008-11-07,4.8235,5.006,4.8235,4.933,19570,0
2008-11-10,5.0151,5.0151,4.7964,4.8327,23894,0
2008-11-11,4.7051,5.1974,4.6504,4.6504,34669,0
2008-11-12,4.5135,4.8327,4.3768,4.3768,9917,0
2008-11-13,4.468,4.9239,4.2948,4.7233,32052,0
2008-11-14,4.5593,4.9695,4.3677,4.3677,23760,0
2008-11-17,4.3587,4.7324,4.2856,4.3677,26924,0
2008-11-18,4.3677,4.7324,4.2856,4.3403,19978,0
2008-11-19,4.2856,4.7051,4.1944,4.1944,9938,0
2008-11-20,4.158,4.158,3.7384,3.8298,72068,0
2008-11-21,3.8388,3.9392,3.702,3.8115,17642,0
2008-11-24,3.9028,4.4406,3.8298,4.4406,58422,0
2008-11-25,4.4862,4.9968,4.1488,4.2493,24312,0
2008-11-26,4.2583,4.8235,4.1763,4.4953,30350,0
2008-11-28,4.4042,4.9239,4.1033,4.3129,17671,0
2008-12-01,4.3312,4.3312,4.1033,4.1123,11754,0
2008-12-02,4.158,4.5593,4.0577,4.3312,27164,0
2008-12-03,4.24,4.3403,4.2127,4.2127,23506,0
2008-12-04,4.2493,4.2583,4.0757,4.0942,47887,0
2008-12-05,4.0394,4.1123,3.9847,4.1033,18658,0
2008-12-08,4.1215,4.3495,4.1215,4.2856,36051,0
2008-12-09,4.2583,4.6504,4.1852,4.2948,68973,0
2008-12-10,4.4042,4.5135,4.3403,4.5135,41729,0
2008-12-11,4.1944,4.5135,4.1944,4.2856,46424,0
2008-12-12,4.2856,4.468,4.2856,4.3495,13599,0
2008-12-15,4.4406,4.4406,4.2856,4.3495,47232,0
2008-12-16,4.4223,4.5864,4.3495,4.5864,37270,0
2008-12-17,4.6958,4.7142,4.5135,4.6048,21044,0
2008-12-18,4.7964,4.9787,4.6139,4.6139,40301,0
2008-12-19,4.6595,4.8874,4.6139,4.8874,65188,0
2008-12-22,4.9148,4.9148,4.4771,4.6139,68175,0
2008-12-23,4.6595,4.9605,4.5776,4.6504,35142,0
2008-12-24,4.6048,4.6595,4.6048,4.6595,10667,0
2008-12-26,4.6595,4.7233,4.6504,4.7233,21831,0
2008-12-29,4.76,4.7964,4.7142,4.7689,27608,0
2008-12-30,4.8601,4.9514,4.8511,4.9422,21923,0
2008-12-31,4.8783,5.0608,4.8783,4.9695,83238,0
2009-01-02,4.9695,5.1884,4.9695,5.1792,24376,0
2009-01-05,5.1063,5.1792,5.0151,5.1701,22910,0
2009-01-06,5.0423,5.3343,5.0423,5.2795,42804,0
2009-01-07,5.1063,5.1063,4.9787,4.9787,20825,0
2009-01-08,5.1063,5.1063,4.9605,5.0423,21273,0
2009-01-09,4.9878,4.9878,4.9057,4.9057,23140,0
2009-01-12,4.9514,4.9514,4.6778,4.7051,23109,0
2009-01-13,4.7051,4.7051,4.5593,4.6412,23268,0
2009-01-14,4.5956,4.5956,4.3952,4.3952,20758,0
2009-01-15,4.4133,4.468,4.3039,4.4315,12011,0
2009-01-16,4.4862,4.4862,4.3587,4.4406,16122,0
2009-01-20,4.4315,4.4315,4.0394,4.0577,47268,0
2009-01-21,4.1397,4.2764,4.0942,4.2674,19894,0
2009-01-22,4.1763,4.2764,4.0577,4.158,22079,0
2009-01-23,3.9392,4.1671,3.9299,4.1397,35906,0
2009-01-26,4.1305,4.2856,4.1305,4.24,57180,0
2009-01-27,4.1944,4.6958,4.1944,4.4042,73116,0
2009-01-28,4.4862,4.6504,4.4499,4.4953,18463,0
2009-01-29,4.4042,4.4588,4.2493,4.2493,40576,0
2009-01-30,4.2493,4.3129,4.2127,4.2219,6196,0
2009-02-02,4.1397,4.1944,3.9847,4.1944,19886,0
2009-02-03,4.1215,4.4953,4.0942,4.4499,65692,0
2009-02-04,4.4315,4.4315,4.1944,4.1944,13449,0
2009-02-05,4.1763,4.4223,4.1763,4.3859,21807,0
2009-02-06,4.4042,4.5409,4.3129,4.4862,27889,0
2009-02-09,4.3952,4.5044,4.2856,4.4862,22823,0
2009-02-10,4.3859,4.4315,4.2493,4.2493,17560,0
2009-02-11,4.3129,4.3403,4.2493,4.3129,25990,0
2009-02-12,4.2219,4.2583,4.158,4.2583,8939,0
2009-02-13,4.2583,4.2583,4.1763,4.1944,15992,0
2009-02-17,4.1488,4.1488,3.8843,3.8935,43469,0
2009-02-18,3.9208,3.9208,3.8388,3.8481,5528,0
2009-02-19,3.9663,4.0122,3.8662,3.8662,42089,0
2009-02-20,3.7384,3.7933,3.6928,3.784,40283,0
2009-02-23,3.7933,3.7933,3.5196,3.5288,30106,0
2009-02-24,3.4832,3.9663,3.4832,3.784,53494,0
2009-02-25,3.7294,3.7384,3.62,3.7204,62768,0
2009-02-26,3.8481,3.9392,3.6564,3.6837,25324,0
2009-02-27,3.6109,3.6837,3.6018,3.6291,20831,0
2009-03-02,3.6018,3.6018,3.3464,3.3827,71215,0
2009-03-03,3.4285,3.447,3.3283,3.3646,31393,0
2009-03-04,3.4285,3.5834,3.3921,3.5471,65448,0
2009-03-05,3.4558,3.4558,3.2553,3.3646,60340,0
2009-03-06,3.3646,3.3646,3.2097,3.31,45856,0
2009-03-09,3.1549,3.2826,3.1549,3.2461,57192,0
2009-03-10,3.3374,3.538,3.3374,3.538,35055,0
2009-03-11,3.5652,3.7294,3.5106,3.5742,36606,0
2009-03-12,3.5196,3.7568,3.474,3.7568,27362,0
2009-03-13,3.7658,3.7933,3.5834,3.6656,29547,0
2009-03-16,3.8298,3.8388,3.7384,3.8023,39941,0
2009-03-17,3.8023,3.8481,3.7384,3.8481,20592,0
2009-03-18,3.7933,4.1033,3.7384,4.0757,76801,0
2009-03-19,4.1033,4.1033,3.9118,3.9118,34729,0
2009-03-20,3.9939,4.0757,3.9028,3.9299,46957,0
2009-03-23,4.5318,4.5318,4.0211,4.3039,39036,0
2009-03-24,4.2674,4.2674,3.9392,4.1944,28429,0
2009-03-25,4.1488,4.4499,4.0122,4.1944,26190,0
2009-03-26,4.2674,4.2856,4.0303,4.2036,17025,0
2009-03-27,4.1763,4.1763,3.9392,4.0211,40545,0
2009-03-30,3.9208,3.9299,3.7658,3.8571,32317,0
2009-03-31,3.8662,4.0394,3.8571,4.0394,33498,0
2009-04-01,3.9392,4.1671,3.9208,4.0487,20334,0
2009-04-02,4.2493,4.2764,4.1305,4.2219,31750,0
2009-04-03,4.1944,4.2219,4.1852,4.1944,10417,0
2009-04-06,4.1671,4.2036,4.0849,4.1397,28880,0
2009-04-07,4.0487,4.158,3.9939,4.0849,37755,0
2009-04-08,4.1033,4.1305,4.1033,4.1215,3947,0
2009-04-09,4.158,4.3403,4.158,4.2127,9651,0
2009-04-13,4.1488,4.3129,4.1488,4.2674,15144,0
2009-04-14,4.2219,4.2948,4.2127,4.2127,12176,0
2009-04-15,4.2127,4.2674,4.2036,4.2583,5801,0
2009-04-16,4.2856,4.3677,4.2856,4.3677,13863,0
2009-04-17,4.4133,4.4133,4.3312,4.3859,10822,0
2009-04-20,4.3587,4.3587,4.1033,4.1305,49028,0
2009-04-21,4.0394,4.2036,4.0394,4.2036,3160,0
2009-04-22,4.1944,4.2309,4.1763,4.2127,17064,0
2009-04-23,4.2309,4.2493,4.1852,4.2493,9104,0
2009-04-24,4.2948,4.4223,4.2856,4.3403,26924,0
2009-04-27,4.3312,4.3768,4.3039,4.3677,19685,0
2009-04-28,4.3587,4.3952,4.1852,4.3952,10230,0
2009-04-29,4.4133,4.5135,4.3587,4.4862,40842,0
2009-04-30,4.5228,4.5956,4.468,4.468,17580,0
2009-05-01,4.5135,4.6412,4.5135,4.5864,32438,0
2009-05-04,4.5593,4.8053,4.5593,4.8053,34279,0
2009-05-05,4.76,4.7964,4.7324,4.76,15332,0
2009-05-06,4.8053,4.8693,4.8053,4.8327,26649,0
2009-05-07,4.7233,4.7324,4.6048,4.6504,74041,0
2009-05-08,4.7142,4.8145,4.6867,4.7964,25730,0
2009-05-11,4.7233,4.7233,4.6504,4.6595,33775,0
2009-05-12,4.6958,4.7324,4.6778,4.7233,11618,0
2009-05-13,4.6504,4.6504,4.4315,4.4588,37123,0
2009-05-14,4.468,4.5776,4.468,4.5776,11890,0
2009-05-15,4.5501,4.5776,4.5409,4.5501,8604,0
2009-05-18,4.5864,4.7142,4.5864,4.6958,6228,0
2009-05-19,4.6139,4.8145,4.5776,4.778,49261,0
2009-05-20,4.8327,4.933,4.8327,4.8418,23085,0
2009-05-21,4.8418,4.8418,4.7507,4.7872,7551,0
2009-05-22,4.8235,4.8601,4.8145,4.8327,8508,0
2009-05-26,4.778,4.9878,4.778,4.9878,21379,0
2009-05-27,5.006,5.006,4.8783,4.8783,13443,0
2009-05-28,4.8327,4.9878,4.8327,4.9422,28769,0
2009-05-29,4.9239,4.9968,4.9148,4.9968,6074,0
2009-06-01,5.0515,5.1701,5.0423,5.1427,17210,0
2009-06-02,5.161,5.2431,5.161,5.2065,14565,0
2009-06-03,5.0698,5.1244,5.0333,5.0971,42846,0
2009-06-04,5.1337,5.2612,5.0698,5.1427,27968,0
2009-06-05,5.1701,5.3799,5.0698,5.1337,24084,0
2009-06-08,5.1337,5.1337,4.9968,5.0608,12382,0
2009-06-09,5.1337,5.161,5.0789,5.1427,15031,0
2009-06-10,5.0789,5.2522,5.0698,5.0971,12391,0
2009-06-11,5.1063,5.2065,5.0515,5.1884,25326,0
2009-06-12,5.1519,5.1519,5.0242,5.1337,10684,0
2009-06-15,5.0608,5.0608,4.9239,5.0151,19238,0
2009-06-16,4.9968,4.9968,4.8783,4.8874,6909,0
2009-06-17,4.8601,4.8874,4.7689,4.8327,16229,0
2009-06-18,4.8327,4.8693,4.7416,4.8327,17528,0
2009-06-19,4.8874,4.9605,4.8418,4.9057,6268,0
2009-06-22,4.8327,4.8327,4.7051,4.7689,6656,0
2009-06-23,4.7507,4.8327,4.6595,4.7324,28690,0
2009-06-24,4.7689,4.8145,4.7507,4.7507,3215,0
2009-06-25,4.7324,4.9057,4.7142,4.9057,22843,0
2009-06-26,4.9057,4.9057,4.8145,4.8327,1948,0
2009-06-29,4.933,4.933,4.8693,4.933,4386,0
2009-06-30,4.8874,4.9148,4.8418,4.9148,9640,0
2009-07-01,4.8783,5.006,4.8511,5.006,23140,0
2009-07-02,4.933,4.933,4.8053,4.8601,13020,0
2009-07-06,4.7507,4.7507,4.6504,4.7142,14663,0
2009-07-07,4.7416,4.76,4.623,4.623,6997,0
2009-07-08,4.5864,4.6321,4.5318,4.5776,27428,0
2009-07-09,4.6504,4.6504,4.5776,4.6321,15358,0
2009-07-10,4.623,4.623,4.5409,4.5864,6689,0
2009-07-13,4.5318,4.6595,4.5318,4.6595,9146,0
2009-07-14,4.6687,4.778,4.6687,4.7142,11865,0
2009-07-15,4.7872,4.9239,4.7872,4.8783,14795,0
2009-07-16,4.9057,5.1427,4.9057,5.0608,20721,0
2009-07-17,4.9878,5.0333,4.9695,4.9695,9200,0
2009-07-20,5.0333,5.1884,5.006,5.0971,12555,0
2009-07-21,5.1701,5.1974,5.1244,5.1337,22840,0
2009-07-22,5.0789,5.3343,5.0608,5.298,40371,0
2009-07-23,5.3159,5.3343,5.1884,5.2795,32041,0
2009-07-24,5.2703,5.3159,5.2703,5.3159,8792,0
2009-07-27,5.3616,5.3616,5.2612,5.3616,30122,0
2009-07-28,5.298,5.3433,5.2703,5.3159,15772,0
2009-07-29,5.3343,5.3343,5.2612,5.2612,14910,0
2009-07-30,5.298,5.4619,5.298,5.4435,21968,0
2009-07-31,5.4072,5.5258,5.3525,5.4253,20400,0
2009-08-03,5.5349,5.7902,5.4619,5.5803,29050,0
2009-08-04,5.5803,5.6992,5.5803,5.6624,10862,0
2009-08-05,5.626,5.6808,5.4801,5.626,15353,0
2009-08-06,5.6624,5.6716,5.5803,5.635,16068,0
2009-08-07,5.6808,5.781,5.5715,5.6716,17156,0
2009-08-10,5.626,5.7354,5.5349,5.5715,13992,0
2009-08-11,5.5258,5.5623,5.4892,5.4984,10176,0
2009-08-12,5.5438,5.5715,5.4892,5.5531,14202,0
2009-08-13,5.6624,5.8632,5.5803,5.8174,47926,0
2009-08-14,5.6808,5.781,5.626,5.7354,12489,0
2009-08-17,5.5623,5.6716,5.3799,5.5167,33683,0
2009-08-18,5.5438,5.5623,5.471,5.5258,7820,0
2009-08-19,5.471,5.5987,5.4072,5.5715,11008,0
2009-08-20,5.5896,5.635,5.5167,5.5531,9550,0
2009-08-21,5.6079,5.8265,5.6079,5.8265,31727,0
2009-08-24,5.9088,5.9088,5.7354,5.8265,35903,0
2009-08-25,5.8174,5.918,5.8174,5.8997,19809,0
2009-08-26,5.8539,5.8539,5.7445,5.8539,19029,0
2009-08-27,5.7993,5.9269,5.7538,5.8447,23780,0
2009-08-28,5.8814,5.8904,5.7993,5.8357,26987,0
2009-08-31,5.7538,5.8632,5.7538,5.8447,22601,0
2009-09-01,5.7902,5.8085,5.6716,5.6716,49857,0
2009-09-02,5.6079,5.6443,5.5438,5.626,24194,0
2009-09-03,5.6533,5.6898,5.5987,5.6443,10211,0
2009-09-04,5.6992,5.8814,5.6624,5.7354,8978,0
2009-09-08,5.8085,5.8997,5.8085,5.8357,78320,0
2009-09-09,5.8997,5.9726,5.8904,5.9726,49316,0
2009-09-10,6.009,6.1275,6.009,6.0911,31782,0
2009-09-11,6.0911,6.1731,6.0546,6.0729,10530,0
2009-09-14,6.0546,6.1548,6.0182,6.1367,26003,0
2009-09-15,6.1731,6.2278,6.1093,6.2096,9659,0
2009-09-16,6.2369,6.3646,6.2369,6.3371,16915,0
2009-09-17,6.3371,6.3646,6.2916,6.3009,9046,0
2009-09-18,6.3371,6.3828,6.3371,6.3646,17275,0
2009-09-21,6.3739,6.3739,6.2004,6.2552,23895,0
2009-09-22,6.3099,6.3739,6.2734,6.3371,20210,0
2009-09-23,6.3371,6.3462,6.3009,6.3099,23717,0
2009-09-24,6.2916,6.3462,6.1548,6.2096,35495,0
2009-09-25,6.1457,6.2369,6.1457,6.2004,16806,0
2009-09-28,6.246,6.3282,6.246,6.3192,45545,0
2009-09-29,6.2826,6.3371,6.2278,6.3099,30619,0
2009-09-30,6.3192,6.3462,6.2369,6.3282,23585,0
2009-10-01,6.2916,6.3009,6.1548,6.1548,18313,0
2009-10-02,6.1093,6.1093,6.0182,6.0637,9846,0
2009-10-05,6.082,6.1457,6.0729,6.1367,25931,0
2009-10-06,6.1731,6.3192,6.1731,6.2916,42903,0
2009-10-07,6.2826,6.3099,6.2826,6.2916,17800,0
2009-10-08,6.3555,6.4374,6.3555,6.4011,52663,0
2009-10-09,6.4195,6.4467,6.3919,6.4195,34238,0
2009-10-12,6.4559,6.5561,6.4559,6.4741,18747,0
2009-10-13,6.465,6.5106,6.4374,6.465,10295,0
2009-10-14,6.5378,6.6473,6.5378,6.6473,38239,0
2009-10-15,6.6017,6.6473,6.5926,6.6199,12684,0
2009-10-16,6.6017,6.6017,6.4922,6.5561,34782,0
2009-10-19,6.7658,6.7658,6.6473,6.6746,40356,0
2009-10-20,6.6473,6.702,6.5744,6.6656,24885,0
2009-10-21,6.6837,6.7111,6.6291,6.6473,20115,0
2009-10-22,6.6017,6.793,6.5652,6.6837,48792,0
2009-10-23,6.7202,6.8206,6.5652,6.5926,22811,0
2009-10-26,6.6928,6.6928,6.5015,6.5106,29250,0
2009-10-27,6.4103,6.4922,6.3828,6.3828,30497,0
2009-10-28,6.2734,6.2826,6.1093,6.1184,56468,0
2009-10-29,6.1367,6.3371,6.1367,6.3009,30912,0
2009-10-30,6.246,6.246,6.0637,6.0637,31810,0
2009-11-02,5.9359,6.1639,5.8997,6.082,52870,0
2009-11-03,6.009,6.1004,5.9543,6.0454,13921,0
2009-11-04,6.0911,6.1367,6.0546,6.1275,45843,0
2009-11-05,6.1823,6.2826,6.1367,6.2278,11019,0
2009-11-06,6.1457,6.2645,6.1457,6.2552,18736,0
2009-11-09,6.3828,6.5652,6.3828,6.5561,49486,0
2009-11-10,6.5561,6.5561,6.4285,6.5106,20391,0
2009-11-11,6.5926,6.6564,6.4285,6.4741,25157,0
2009-11-12,6.4011,6.5196,6.2916,6.3646,62074,0
2009-11-13,6.4195,6.5288,6.4195,6.5288,14312,0
2009-11-16,6.5468,6.5744,6.5288,6.5744,16276,0
2009-11-17,6.5652,6.5652,6.5015,6.5196,14306,0
2009-11-18,6.5288,6.5288,6.4741,6.4922,17525,0
2009-11-19,6.4741,6.5196,6.3462,6.3919,13365,0
2009-11-20,6.3828,6.3828,6.2916,6.2916,12672,0
2009-11-23,6.4011,6.5378,6.4011,6.4832,21440,0
2009-11-24,6.4922,6.4922,6.4559,6.465,5887,0
2009-11-25,6.4741,6.5652,6.4741,6.5652,9793,0
2009-11-27,6.3828,6.4741,6.246,6.4741,6717,0
2009-11-30,6.4285,6.465,6.3646,6.3828,22346,0
2009-12-01,6.4467,6.5652,6.4285,6.465,53766,0
2009-12-02,6.5015,6.5652,6.5015,6.5561,22974,0
2009-12-03,6.5744,6.8388,6.5288,6.5288,37383,0
2009-12-04,6.5744,6.6564,6.4922,6.5561,29549,0
2009-12-07,6.4922,6.702,6.4922,6.6746,33149,0
2009-12-08,6.6017,6.6017,6.3371,6.4195,28045,0
2009-12-09,6.4559,6.4559,6.3828,6.4285,14749,0
2009-12-10,6.4103,6.5378,6.3555,6.4922,77587,0
2009-12-11,6.465,6.5378,6.3828,6.4374,31348,0
2009-12-14,6.3646,6.4741,6.3371,6.4467,41055,0
2009-12-15,6.4195,6.4195,6.3462,6.4011,15062,0
2009-12-16,6.4011,6.465,6.3919,6.3919,31409,0
2009-12-17,6.2916,6.3646,6.2369,6.2826,53042,0
2009-12-18,6.2916,6.3099,6.2645,6.2916,5885,0
2009-12-21,6.2734,6.5926,6.2096,6.3192,23674,0
2009-12-22,6.3099,6.3739,6.2916,6.3555,34740,0
2009-12-23,6.3371,6.5196,6.3099,6.4374,41329,0
2009-12-24,6.5288,6.6199,6.3555,6.4195,9104,0
2009-12-28,6.4011,6.5652,6.3828,6.4559,41488,0
2009-12-29,6.4285,6.4285,6.3828,6.4011,27835,0
2009-12-30,6.4103,6.4195,6.3646,6.3919,22163,0
2009-12-31,6.3009,6.4374,6.3009,6.4103,35572,0
2010-01-04,6.465,6.5834,6.465,6.5834,30079,0
2010-01-05,6.5926,6.6291,6.5652,6.5834,22983,0
2010-01-06,6.5834,6.6746,6.5652,6.5744,12503,0
2010-01-07,6.5652,6.5652,6.5196,6.5652,5174,0
2010-01-08,6.5196,6.5744,6.4922,6.5744,30914,0
2010-01-11,6.6109,6.6199,6.5378,6.5378,13643,0
2010-01-12,6.3828,6.5106,6.3828,6.4559,47077,0
2010-01-13,6.4559,6.5652,6.4559,6.5652,22713,0
2010-01-14,6.4374,6.5834,6.4103,6.5378,25142,0
2010-01-15,6.5378,6.5378,6.3646,6.4195,36340,0
2010-01-19,6.3646,6.5106,6.3646,6.5015,17723,0
2010-01-20,6.2004,6.465,6.1823,6.3192,20799,0
2010-01-21,6.3739,6.3739,6.1093,6.1093,21072,0
2010-01-22,6.0363,6.1093,5.9088,5.9908,26952,0
2010-01-25,5.9816,6.082,5.9359,6.082,22564,0
2010-01-26,6.0182,6.0363,5.9088,5.9451,23375,0
2010-01-27,5.8447,5.9816,5.781,5.918,36192,0
2010-01-28,5.8997,5.8997,5.7538,5.8085,19433,0
2010-01-29,5.8357,5.8447,5.635,5.6992,22067,0
2010-02-01,5.7538,5.9634,5.7538,5.8357,18324,0
2010-02-02,5.6992,5.9269,5.6992,5.918,61782,0
2010-02-03,5.8904,5.9451,5.8539,5.8997,25857,0
2010-02-04,5.8632,5.8632,5.5987,5.5987,33598,0
2010-02-05,5.5715,5.5715,5.3068,5.398,47017,0
2010-02-08,5.3799,5.4345,5.3707,5.3799,33673,0
2010-02-09,5.7445,5.7445,5.4801,5.5531,89451,0
2010-02-10,5.5987,5.5987,5.5258,5.5803,20480,0
2010-02-11,5.5623,5.6716,5.5438,5.5896,15475,0
2010-02-12,5.6443,5.6443,5.4801,5.6079,39947,0
2010-02-16,5.5715,5.6443,5.5349,5.626,22642,0
2010-02-17,5.635,5.6898,5.6079,5.6808,16347,0
2010-02-18,5.635,5.7263,5.635,5.7263,8208,0
2010-02-19,5.7902,5.8265,5.7172,5.7354,10480,0
2010-02-22,5.7445,5.8085,5.6079,5.6898,31256,0
2010-02-23,5.6624,5.6624,5.5623,5.626,18424,0
2010-02-24,5.5074,5.6898,5.5074,5.5987,32723,0
2010-02-25,5.5531,5.5803,5.4072,5.5531,30473,0
2010-02-26,5.5896,5.6079,5.5167,5.5896,30855,0
2010-03-01,5.6898,5.7445,5.5349,5.6624,20775,0
2010-03-02,5.6808,5.7718,5.6808,5.7172,32544,0
2010-03-03,5.6992,5.8447,5.6992,5.7902,36589,0
2010-03-04,5.8357,5.8722,5.8085,5.8357,17335,0
2010-03-05,5.9088,5.9451,5.8814,5.9269,27461,0
2010-03-08,5.9634,5.9999,5.918,5.9451,22505,0
2010-03-09,5.9088,5.9999,5.8814,5.9543,25206,0
2010-03-10,5.9088,6.0729,5.9088,5.9999,15857,0
2010-03-11,5.9543,6.0272,5.9359,6.009,2063,0
2010-03-12,6.0546,6.1184,5.9999,6.0729,20463,0
2010-03-15,6.0729,6.0729,6.0182,6.0363,10047,0
2010-03-16,6.0637,6.0637,5.9999,6.0454,14602,0
2010-03-17,6.1004,6.1548,5.9816,6.0182,142082,0
2010-03-18,5.9908,6.0363,5.9634,5.9816,70119,0
2010-03-19,5.9634,5.9999,5.8722,5.9359,33212,0
2010-03-22,5.9269,5.9269,5.8447,5.918,76078,0
2010-03-23,5.8814,5.9999,5.8722,5.9908,100785,0
2010-03-24,5.9908,5.9908,5.7718,5.7718,121795,0
2010-03-25,5.8814,5.9451,5.8265,5.8539,45625,0
2010-03-26,5.8997,5.9634,5.8997,5.9269,17903,0
2010-03-29,5.9543,6.0729,5.9543,6.0729,38549,0
2010-03-30,6.0546,6.0546,5.9908,5.9908,26267,0
2010-03-31,5.918,6.0272,5.918,6.009,19443,0
2010-04-01,6.0637,6.1275,6.0637,6.1093,25251,0
2010-04-05,6.1093,6.1823,6.1093,6.1548,34778,0
2010-04-06,6.0637,6.1184,6.0454,6.1093,57113,0
2010-04-07,6.0729,6.082,6.0454,6.0454,12591,0
2010-04-08,5.9726,6.0454,5.9543,6.0272,23281,0
2010-04-09,6.1184,6.1639,6.0363,6.0729,70305,0
2010-04-12,6.0182,6.1731,6.0182,6.1548,26379,0
2010-04-13,6.1367,6.2004,6.1367,6.2004,47680,0
2010-04-14,6.246,6.3192,6.2278,6.2916,42810,0
2010-04-15,6.2734,6.2734,6.2187,6.2278,20323,0
2010-04-16,6.1914,6.1914,6.082,6.1184,57020,0
2010-04-19,6.0454,6.1004,6.0272,6.1004,28839,0
2010-04-20,6.1823,6.1823,6.0911,6.1093,27307,0
2010-04-21,6.1275,6.2369,6.0182,6.2369,41744,0
2010-04-22,6.1184,6.1184,5.918,6.1004,43228,0
2010-04-23,6.2096,6.2096,6.0182,6.0454,32929,0
2010-04-26,6.082,6.2369,6.082,6.1184,22865,0
2010-04-27,6.0182,6.0454,5.8632,5.918,92402,0
2010-04-28,5.9088,5.9359,5.8539,5.8722,25893,0
2010-04-29,5.9726,5.9726,5.8632,5.8632,55868,0
2010-04-30,5.8174,5.918,5.8174,5.8174,21754,0
2010-05-03,5.7993,5.918,5.7993,5.9088,18039,0
2010-05-04,5.7902,5.7902,5.5623,5.6624,88668,0
2010-05-05,5.5531,5.6079,5.5074,5.5167,26767,0
2010-05-06,5.4619,5.4619,5.1519,5.2886,85765,0
2010-05-07,5.1519,5.4072,5.1063,5.1244,99866,0
2010-05-10,5.4345,5.6443,5.4072,5.4435,93036,0
2010-05-11,5.4435,5.4984,5.3433,5.4435,20277,0
2010-05-12,5.4892,5.635,5.4892,5.6079,80790,0
2010-05-13,5.5531,5.5715,5.4801,5.4801,34451,0
2010-05-14,5.471,5.471,5.2338,5.3433,39341,0
2010-05-17,5.3343,5.3343,5.1519,5.2886,25291,0
2010-05-18,5.3343,5.3343,5.161,5.1792,20947,0
2010-05-19,5.1974,5.2886,5.1063,5.1792,76485,0
2010-05-20,5.0879,5.1244,4.9239,5.0333,126544,0
2010-05-21,4.8235,5.3068,4.8235,5.2156,276757,0
2010-05-24,5.1154,5.1427,5.0515,5.0789,24927,0
2010-05-25,4.8783,4.9787,4.8511,4.9787,71561,0
2010-05-26,5.0608,5.0698,4.8053,4.9239,42808,0
2010-05-27,5.1337,5.2248,5.1063,5.2248,31007,0
2010-05-28,5.2065,5.2065,5.0879,5.1244,18058,0
2010-06-01,5.0608,5.1884,5.0608,5.0698,18555,0
2010-06-02,5.0151,5.2522,5.006,5.2522,35603,0
2010-06-03,5.3068,5.3068,5.0971,5.1884,15051,0
2010-06-04,5.0971,5.1792,4.9968,5.0151,22986,0
2010-06-07,4.8783,4.9605,4.8235,4.9148,24930,0
2010-06-08,4.8966,4.8966,4.8053,4.8601,23795,0
2010-06-09,4.8783,4.9695,4.8783,4.8783,37606,0
2010-06-10,4.9057,5.1244,4.9057,5.0698,27330,0
2010-06-11,5.0151,5.1792,4.9968,5.0789,34382,0
2010-06-14,5.1974,5.2338,5.161,5.1701,25394,0
2010-06-15,5.2065,5.398,5.2065,5.3889,30406,0
2010-06-16,5.2795,5.3433,5.2522,5.3251,23361,0
2010-06-17,5.3525,5.4072,5.3068,5.3799,17321,0
2010-06-18,5.3889,5.4072,5.3799,5.4072,4060,0
2010-06-21,5.471,5.4801,5.3799,5.398,53870,0
2010-06-22,5.3889,5.398,5.3251,5.3433,26295,0
2010-06-23,5.2612,5.3616,5.2612,5.3343,10579,0
2010-06-24,5.2795,5.298,5.1884,5.2703,32485,0
2010-06-25,5.2522,5.3525,5.2248,5.3433,14718,0
2010-06-28,5.3525,5.3525,5.2156,5.2612,15078,0
2010-06-29,5.1154,5.1701,5.0789,5.1337,32545,0
2010-06-30,5.111,5.1294,4.956,5.02,20445,0
2010-07-01,4.9968,5.1519,4.9968,5.1519,13710,0
2010-07-02,5.1792,5.1884,5.1154,5.161,3256,0
2010-07-06,5.3616,5.3616,5.2431,5.3068,13296,0
2010-07-07,5.2795,5.3799,5.2795,5.3799,25325,0
2010-07-08,5.5349,5.5349,5.398,5.4253,25120,0
2010-07-09,5.4072,5.4253,5.3799,5.4163,14221,0
2010-07-12,5.4253,5.4253,5.4072,5.4253,24251,0
2010-07-13,5.4253,5.6168,5.4253,5.5987,47569,0
2010-07-14,5.5258,5.6079,5.5258,5.5803,12342,0
2010-07-15,5.5987,5.6716,5.5438,5.6716,29490,0
2010-07-16,5.635,5.635,5.4345,5.4801,7231,0
2010-07-19,5.5349,5.5803,5.4435,5.5438,36997,0
2010-07-20,5.4527,5.5623,5.3525,5.5623,11284,0
2010-07-21,5.635,5.6443,5.4619,5.471,68019,0
2010-07-22,5.5623,5.6898,5.5438,5.6079,20573,0
2010-07-23,5.6716,5.6716,5.6168,5.6716,44173,0
2010-07-26,5.6992,5.7993,5.6624,5.7902,55843,0
2010-07-27,5.7902,5.7993,5.7718,5.7993,17927,0
2010-07-28,5.7993,5.8085,5.7538,5.7628,29971,0
2010-07-29,5.8265,5.8447,5.7902,5.7902,25032,0
2010-07-30,5.7354,5.8357,5.7172,5.7902,32142,0
2010-08-02,5.8357,6.0454,5.8357,5.9999,49089,0
2010-08-03,6.0363,6.1639,5.9999,6.0729,63766,0
2010-08-04,6.1184,6.1639,6.0637,6.1093,43539,0
2010-08-05,6.082,6.082,5.9999,6.0182,16045,0
2010-08-06,5.8174,6.1184,5.8174,5.9999,12390,0
2010-08-09,6.082,6.082,6.0182,6.0637,17442,0
2010-08-10,5.9726,6.009,5.9359,5.9999,16921,0
2010-08-11,5.9088,5.9088,5.7445,5.7445,19564,0
2010-08-12,5.6808,5.7902,5.6533,5.7445,9117,0
2010-08-13,5.7354,5.7538,5.6624,5.6624,3698,0
2010-08-16,5.635,5.7538,5.635,5.6898,11045,0
2010-08-17,5.7902,5.8814,5.7628,5.8085,10064,0
2010-08-18,5.7993,5.8174,5.626,5.781,6763,0
2010-08-19,5.7628,5.7628,5.6992,5.6992,3704,0
2010-08-20,5.6624,5.7263,5.6168,5.6168,4383,0
2010-08-23,5.635,5.6443,5.5987,5.5987,15451,0
2010-08-24,5.5623,5.5715,5.4345,5.5167,27167,0
2010-08-25,5.4345,5.4801,5.3343,5.471,6757,0
2010-08-26,5.4801,5.4892,5.4435,5.4892,2327,0
2010-08-27,5.5167,5.635,5.5167,5.5987,14621,0
2010-08-30,5.5438,5.5531,5.5438,5.5531,5793,0
2010-08-31,5.5493,5.5493,5.458,5.5493,11742,0
2010-09-01,5.6808,5.7538,5.6716,5.7445,23920,0
2010-09-02,5.7718,5.9269,5.7718,5.8539,24346,0
2010-09-03,5.8814,5.9451,5.7902,5.9088,8487,0
2010-09-07,5.8904,5.9269,5.8357,5.8814,53189,0
2010-09-08,5.9088,5.9359,5.9088,5.9269,50429,0
2010-09-09,5.9543,6.0182,5.9359,5.9726,96071,0
2010-09-10,5.9451,5.9816,5.8632,5.9816,8622,0
2010-09-13,5.4619,6.0546,5.4345,5.9816,38336,0
2010-09-14,5.9543,6.0546,5.9543,6.0546,37720,0
2010-09-15,5.9726,6.1184,5.9543,6.0729,35154,0
2010-09-16,6.0272,6.1004,6.0272,6.0272,26033,0
2010-09-17,6.0363,6.0546,5.9816,6.0363,36567,0
2010-09-20,5.9908,6.1367,5.9908,6.1093,25519,0
2010-09-21,6.0637,6.1367,6.0546,6.1093,57125,0
2010-09-22,6.1093,6.1548,6.1093,6.1184,25608,0
2010-09-23,6.0363,6.1548,6.0272,6.082,44575,0
2010-09-24,6.1639,6.2734,6.1548,6.2278,31184,0
2010-09-27,6.2004,6.2826,6.2004,6.246,11977,0
2010-09-28,6.1914,6.3192,6.1548,6.3192,16117,0
2010-09-29,6.3099,6.3282,6.2734,6.3192,47707,0
2010-09-30,6.3371,6.3739,6.2734,6.3192,33699,0
2010-10-01,6.3462,6.4832,6.3462,6.4103,31062,0
2010-10-04,6.3555,6.3555,6.3009,6.3009,6094,0
2010-10-05,6.3646,6.4559,6.3282,6.3919,55104,0
2010-10-06,6.4285,6.5106,6.3828,6.4922,11295,0
2010-10-07,6.5561,6.5652,6.4922,6.4922,19189,0
2010-10-08,6.4559,6.5744,6.4559,6.5288,11352,0
2010-10-11,6.4832,6.5561,6.4832,6.5288,22604,0
2010-10-12,6.5106,6.5744,6.5106,6.5652,9534,0
2010-10-13,6.6291,6.6746,6.5834,6.6199,21372,0
2010-10-14,6.6382,6.6928,6.6382,6.6837,14985,0
2010-10-15,6.6746,6.7111,6.6746,6.6928,39612,0
2010-10-18,6.6564,6.7475,6.6291,6.7111,72802,0
2010-10-19,6.6656,6.7111,6.5926,6.5926,40766,0
2010-10-20,6.5561,6.702,6.5561,6.6746,15389,0
2010-10-21,6.6928,6.7202,6.6656,6.6928,27407,0
2010-10-22,6.7202,6.7748,6.7202,6.7748,29613,0
2010-10-25,6.793,6.8296,6.7475,6.7839,19388,0
2010-10-26,6.6928,6.7475,6.6928,6.7475,12370,0
2010-10-27,6.7383,6.793,6.6017,6.6291,38267,0
2010-10-28,6.6928,6.7202,6.6837,6.7111,15690,0
2010-10-29,6.6719,6.9002,6.6719,6.7723,41134,0
2010-11-01,6.7839,6.793,6.7111,6.7383,22802,0
2010-11-02,6.8114,6.8478,6.793,6.8114,34022,0
2010-11-03,6.8388,6.8753,6.8114,6.8296,20401,0
2010-11-04,6.9573,6.9938,6.9481,6.9481,25477,0
2010-11-05,6.9481,6.9481,6.9208,6.9391,59583,0
2010-11-08,6.9573,6.9573,6.8571,6.9026,39295,0
2010-11-09,6.8843,6.8934,6.6746,6.7839,21086,0
2010-11-10,6.793,6.8571,6.793,6.8571,11461,0
2010-11-11,6.8388,6.8388,6.5926,6.6837,34714,0
2010-11-12,6.6473,6.7383,6.5926,6.6382,28533,0
2010-11-15,6.6656,6.7294,6.6656,6.702,21278,0
2010-11-16,6.6564,6.6564,6.4832,6.5744,21848,0
2010-11-17,6.5288,6.6291,6.5288,6.6017,32195,0
2010-11-18,6.702,6.7383,6.6199,6.702,29763,0
2010-11-19,6.6746,6.7294,6.6656,6.7294,4670,0
2010-11-22,6.6017,6.7294,6.5744,6.6928,8939,0
2010-11-23,6.5926,6.5926,6.5015,6.5196,14252,0
2010-11-24,6.5652,6.5834,6.5561,6.5834,12725,0
2010-11-26,6.4922,6.4922,6.3099,6.4195,20217,0
2010-11-29,6.4195,6.4374,6.3828,6.4374,18500,0
2010-11-30,6.325,6.5989,6.2886,6.4528,90887,0
2010-12-01,6.5288,6.5652,6.5106,6.5468,21571,0
2010-12-02,6.5196,6.6473,6.5196,6.6109,5704,0
2010-12-03,6.5652,6.7294,6.5652,6.7294,10434,0
2010-12-06,6.6382,6.7202,6.6382,6.7202,7830,0
2010-12-07,6.7294,6.793,6.7202,6.7202,20322,0
2010-12-08,6.7202,6.793,6.7202,6.7383,22536,0
2010-12-09,6.7383,6.7475,6.7294,6.7294,16030,0
2010-12-10,6.7111,6.7383,6.7111,6.7202,4170,0
2010-12-13,6.7748,6.793,6.7383,6.7839,3947,0
2010-12-14,6.7748,6.8206,6.7748,6.8114,6435,0
2010-12-15,6.7567,6.793,6.7111,6.7567,12314,0
2010-12-16,6.7294,6.7748,6.6656,6.7748,40341,0
2010-12-17,6.7202,6.7748,6.6837,6.7567,48115,0
2010-12-20,6.7111,6.8571,6.6564,6.793,19165,0
2010-12-21,6.7111,6.8024,6.7111,6.7839,24160,0
2010-12-22,6.6746,6.7658,6.6746,6.7475,12634,0
2010-12-23,6.7658,6.7839,6.7294,6.7748,5828,0
2010-12-27,6.6837,6.793,6.6837,6.6837,51260,0
2010-12-28,6.702,6.7111,6.6564,6.6928,9890,0
2010-12-29,6.6354,6.8087,6.4986,6.8087,40719,0
2010-12-30,6.7632,6.882,6.745,6.8271,17430,0
2010-12-31,6.8363,6.9822,6.8271,6.9092,30935,0
2011-01-03,6.9481,7.1123,6.93,7.0575,35587,0
2011-01-04,7.012,7.1123,6.9938,7.0303,6322,0
2011-01-05,7.012,7.012,6.8753,6.93,11457,0
2011-01-06,6.9026,6.9938,6.6564,6.8478,43370,0
2011-01-07,6.8661,6.9208,6.7839,6.8296,93255,0
2011-01-10,6.793,6.8388,6.7567,6.8114,11138,0
2011-01-11,6.8661,6.8661,6.6017,6.6656,39828,0
2011-01-12,6.5196,6.7748,6.5015,6.7567,36331,0
2011-01-13,6.7475,6.8843,6.7475,6.8753,4530,0
2011-01-14,6.8753,7.012,6.8024,6.9573,16544,0
2011-01-18,6.8571,6.9573,6.8571,6.9391,11791,0
2011-01-19,6.93,6.9847,6.8843,6.9663,11160,0
2011-01-20,6.8753,6.9573,6.7658,6.9573,9983,0
2011-01-21,6.9573,6.9573,6.8753,6.9026,22379,0
2011-01-24,6.8934,6.9938,6.8388,6.9481,39393,0
2011-01-25,6.9663,7.012,6.9481,7.0029,13083,0
2011-01-26,7.012,7.0485,6.9938,7.0395,9295,0
2011-01-27,7.012,7.1306,6.8478,7.1306,27919,0
2011-01-28,7.1214,7.1214,6.9481,6.9481,4406,0
2011-01-31,6.8728,7.0827,6.8728,7.0827,28250,0
2011-02-01,7.1488,7.2036,7.1123,7.1669,31860,0
2011-02-02,7.1396,7.2309,7.1396,7.2309,12010,0
2011-02-03,7.249,7.249,7.1123,7.2036,23745,0
2011-02-04,7.1852,7.2218,7.0485,7.2036,24497,0
2011-02-07,7.1852,7.2218,7.1306,7.1942,16791,0
2011-02-08,7.2583,7.3402,7.1942,7.313,15998,0
2011-02-09,7.4225,7.4225,7.1942,7.2583,10443,0
2011-02-10,7.1852,7.1852,7.1488,7.1761,8498,0
2011-02-11,7.1396,7.1761,7.1396,7.1761,12091,0
2011-02-14,7.1396,7.2036,7.1396,7.1578,10012,0
2011-02-15,7.1669,7.1669,7.1214,7.1396,14453,0
2011-02-16,7.1669,7.2218,7.1669,7.1942,35358,0
2011-02-18,7.2036,7.2583,7.2036,7.2583,49593,0
2011-02-22,7.1578,7.2036,7.0667,7.1123,34658,0
2011-02-23,7.1761,7.2036,7.1488,7.1669,46284,0
2011-02-24,7.1306,7.1306,7.0667,7.1032,7464,0
2011-02-25,7.1214,7.1578,7.0759,7.1306,10311,0
2011-02-28,7.1282,7.247,7.0646,7.247,47030,0
2011-03-01,7.2583,7.2583,7.1032,7.1852,11896,0
2011-03-02,7.1942,7.2854,7.1942,7.2763,26065,0
2011-03-03,7.3313,7.3949,7.2946,7.313,10930,0
2011-03-04,7.3039,7.3493,7.2674,7.322,52589,0
2011-03-07,7.3313,7.3313,7.2127,7.2946,9027,0
2011-03-08,7.2583,7.3493,7.2583,7.3313,2039,0
2011-03-09,7.2583,7.2583,7.249,7.249,330,0
2011-03-10,7.1942,7.2309,7.094,7.1669,32474,0
2011-03-11,7.1396,7.1852,7.0849,7.1852,27747,0
2011-03-14,7.1214,7.1214,7.0575,7.0759,4525,0
2011-03-15,6.7475,6.9754,6.7475,6.9481,15652,0
2011-03-16,6.8753,6.9026,6.7567,6.793,24872,0
2011-03-17,6.9184,6.9822,6.8911,6.9458,7679,0
2011-03-18,6.9754,7.094,6.9754,6.9938,14563,0
2011-03-21,7.1032,7.3039,7.0395,7.3039,11901,0
2011-03-22,7.2854,7.2854,7.2127,7.2763,2741,0
2011-03-23,7.1852,7.2674,7.1852,7.249,3795,0
2011-03-24,7.2674,7.3676,7.2583,7.322,28733,0
2011-03-25,7.2854,7.3585,7.249,7.3313,81020,0
2011-03-28,7.3039,7.3493,7.3039,7.322,7877,0
2011-03-29,7.249,7.3313,7.2399,7.3313,6668,0
2011-03-30,7.3585,7.386,7.2763,7.386,25375,0
2011-03-31,7.3381,7.3839,7.1923,7.3839,8884,0
2011-04-01,7.3767,7.4589,7.3313,7.4042,32472,0
2011-04-04,7.3767,7.477,7.3767,7.4589,24272,0
2011-04-05,7.393,7.5025,7.3839,7.5025,23892,0
2011-04-06,7.5043,7.5864,7.5043,7.5864,60721,0
2011-04-07,7.5774,7.5864,7.313,7.5591,32840,0
2011-04-08,7.6229,7.632,7.5682,7.6229,23771,0
2011-04-11,7.6049,7.6229,7.5682,7.6139,5875,0
2011-04-12,7.5482,7.5665,7.4936,7.5206,7374,0
2011-04-13,7.5135,7.6049,7.5135,7.55,10085,0
2011-04-14,7.4861,7.5955,7.4861,7.5864,7084,0
2011-04-15,7.55,7.6139,7.4861,7.5318,16412,0
2011-04-18,7.4133,7.4133,7.249,7.2674,40542,0
2011-04-19,7.2674,7.3402,7.2674,7.322,6910,0
2011-04-20,7.3493,7.5043,7.3493,7.477,17440,0
2011-04-21,7.5226,7.632,7.5043,7.632,3675,0
2011-04-25,7.6139,7.6867,7.5318,7.6685,21538,0
2011-04-26,7.6595,7.7506,7.6595,7.7142,38247,0
2011-04-27,7.769,7.8327,7.7142,7.8054,21437,0
2011-04-28,7.7962,8.0698,7.7142,7.933,54375,0
2011-04-29,7.9314,8.0957,7.9314,8.0046,22999,0
2011-05-02,8.0242,8.0423,7.933,7.9877,48383,0
2011-05-03,7.9131,7.9954,7.9041,7.9405,11224,0
2011-05-04,7.9589,8.0046,7.8858,7.9499,32932,0
2011-05-05,7.8585,7.8767,7.7215,7.7396,21375,0
2011-05-06,7.8403,7.8585,7.7308,7.7489,25499,0
2011-05-09,7.7215,7.7308,7.7124,7.7215,8024,0
2011-05-10,7.7215,7.7581,7.6761,7.7396,12549,0
2011-05-11,7.6577,7.7215,7.6394,7.6394,14994,0
2011-05-12,7.6302,7.6577,7.5573,7.603,5915,0
2011-05-13,7.5755,7.8038,7.4478,7.5665,20846,0
2011-05-16,7.5755,7.7032,7.5665,7.5665,7995,0
2011-05-17,7.6302,7.6394,7.5206,7.5573,13216,0
2011-05-18,7.5939,7.5939,7.457,7.5573,36814,0
2011-05-19,7.5573,7.5846,7.5025,7.5846,35973,0
2011-05-20,7.5389,7.5389,7.5025,7.5116,20773,0
2011-05-23,7.393,7.393,7.3018,7.3108,13737,0
2011-05-24,7.3108,7.3747,7.3108,7.3381,9643,0
2011-05-25,7.3473,7.4021,7.3198,7.3656,38578,0
2011-05-26,7.3747,7.5298,7.3656,7.4842,14466,0
2011-05-27,7.5206,7.5206,7.393,7.4478,10657,0
2011-05-31,7.5573,7.6486,7.5573,7.612,31286,0
2011-06-01,7.5482,7.5665,7.4936,7.5025,21434,0
2011-06-02,7.4751,7.603,7.4751,7.5665,22196,0
2011-06-03,7.466,7.5755,7.457,7.5482,23548,0
2011-06-06,7.5206,7.5482,7.4842,7.4842,23231,0
2011-06-07,7.5482,7.5939,7.5482,7.5846,11011,0
2011-06-08,7.5298,7.5482,7.4842,7.5025,16711,0
2011-06-09,7.457,7.5482,7.457,7.5482,2801,0
2011-06-10,7.4751,7.4751,7.3108,7.3291,10561,0
2011-06-13,7.2377,7.2561,7.1556,7.2013,79891,0
2011-06-14,7.2926,7.3564,7.2926,7.3381,7136,0
2011-06-15,7.247,7.2835,7.1739,7.1923,80624,0
2011-06-16,7.1648,7.3108,7.0735,7.1466,20274,0
2011-06-17,7.2196,7.2744,7.1648,7.1923,27972,0
2011-06-20,7.1648,7.2287,7.1282,7.2103,4524,0
2011-06-21,7.2561,7.3747,7.2561,7.3747,15458,0
2011-06-22,7.3018,7.393,7.3018,7.3381,16941,0
2011-06-23,7.2196,7.612,7.1282,7.3747,27979,0
2011-06-24,7.3108,7.3108,7.0187,7.1191,13703,0
2011-06-27,7.0735,7.2103,7.0735,7.2013,11570,0
2011-06-28,7.1648,7.2652,7.1648,7.247,5653,0
2011-06-29,7.2926,7.4204,7.2926,7.3839,17763,0
2011-06-30,7.4386,7.5755,7.4386,7.5755,11557,0
2011-07-01,7.5755,7.6668,7.5755,7.6668,12378,0
2011-07-05,7.612,7.6212,7.5573,7.5846,11382,0
2011-07-06,7.5755,7.5755,7.466,7.5665,39796,0
2011-07-07,7.612,7.6212,7.603,7.6212,10704,0
2011-07-08,7.5116,7.5939,7.4842,7.5116,37046,0
2011-07-11,7.3564,7.3656,7.1556,7.2013,29065,0
2011-07-12,7.1648,7.457,6.9367,7.0462,87203,0
2011-07-13,7.0919,7.2196,7.0919,7.1648,29746,0
2011-07-14,7.183,7.247,7.0827,7.1282,20567,0
2011-07-15,7.1282,7.2013,7.101,7.1102,7746,0
2011-07-18,7.0097,7.0371,6.9367,6.9731,11966,0
2011-07-19,7.0006,7.0827,7.0006,7.0646,7129,0
2011-07-20,7.0827,7.1556,7.0462,7.1466,2874,0
2011-07-21,7.1739,7.3018,7.1739,7.2926,25200,0
2011-07-22,7.2652,7.3381,7.2652,7.3198,4277,0
2011-07-25,7.2652,7.2926,7.2561,7.2835,21681,0
2011-07-26,7.2835,7.3381,7.2561,7.3381,15199,0
2011-07-27,7.3381,7.3381,7.1282,7.1282,17901,0
2011-07-28,7.1739,7.1739,7.0735,7.1102,7011,0
2011-07-29,6.9822,7.1282,6.9367,7.0097,32911,0
2011-08-01,7.0827,7.1102,6.8271,7.0371,19422,0
2011-08-02,6.9275,6.9549,6.7997,6.7997,29758,0
2011-08-03,6.8271,6.8271,6.6354,6.6903,5012,0
2011-08-04,6.6263,6.6263,6.2703,6.2795,81219,0
2011-08-05,6.3616,6.4895,5.9783,6.2521,211072,0
2011-08-08,6.0604,6.1426,5.668,5.7501,58916,0
2011-08-09,5.8413,5.9966,5.6498,5.9509,45632,0
2011-08-10,5.887,5.896,5.6498,5.6953,49291,0
2011-08-11,5.8139,6.033,5.7592,5.8687,18229,0
2011-08-12,6.0056,6.1791,5.9783,6.1791,24565,0
2011-08-15,6.1426,6.3799,6.1426,6.3799,35226,0
2011-08-16,6.2521,6.2977,6.1791,6.2248,26972,0
2011-08-17,6.2065,6.2795,6.1973,6.2248,24489,0
2011-08-18,6.0604,6.0786,5.8413,5.8504,31326,0
2011-08-19,5.7957,5.9691,5.668,5.7592,23477,0
2011-08-22,5.9052,5.9509,5.7684,5.8232,4107,0
2011-08-23,5.8232,5.9327,5.7684,5.8504,42226,0
2011-08-24,5.8687,5.9691,5.8232,5.9691,13319,0
2011-08-25,5.9783,5.9783,5.7501,5.7501,5799,0
2011-08-26,5.7776,5.9233,5.7684,5.8687,9042,0
2011-08-29,5.9233,6.0786,5.9233,5.9876,39539,0
2011-08-30,5.9052,6.0512,5.896,6.0147,10753,0
2011-08-31,6.0878,6.2977,6.0422,6.2065,16947,0
2011-09-01,6.1426,6.2155,6.1152,6.1426,75248,0
2011-09-02,6.0238,6.0238,5.96,5.9876,26406,0
2011-09-06,5.8049,5.8049,5.5675,5.7409,29662,0
2011-09-07,5.8232,5.896,5.7227,5.896,12106,0
2011-09-08,5.8323,5.8323,5.7866,5.8323,10728,0
2011-09-09,5.7227,5.7227,5.4763,5.6041,29582,0
2011-09-12,5.5218,5.5402,5.3668,5.458,32401,0
2011-09-13,5.4215,5.5127,5.4124,5.5127,21627,0
2011-09-14,5.5036,5.6041,5.4307,5.5585,50502,0
2011-09-15,5.6407,5.7501,5.6407,5.7136,21886,0
2011-09-16,5.7592,5.7592,5.6316,5.6953,5702,0
2011-09-19,5.5767,5.5767,5.458,5.5675,13756,0
2011-09-20,5.6316,5.6498,5.5859,5.6316,4272,0
2011-09-21,5.5402,5.6588,5.458,5.4671,18165,0
2011-09-22,5.2937,5.3576,5.1752,5.2299,27822,0
2011-09-23,5.1843,5.3028,5.1478,5.3028,14223,0
2011-09-26,5.3028,5.4215,5.2207,5.4124,28216,0
2011-09-27,5.5493,5.6041,5.4671,5.4945,20456,0
2011-09-28,5.458,5.4945,5.3851,5.4124,11794,0
2011-09-29,5.4945,5.5675,5.4398,5.4671,6104,0
2011-09-30,5.4215,5.4307,5.3119,5.3761,5703,0
2011-10-03,5.3484,5.3484,5.1659,5.2664,23361,0
2011-10-04,5.2299,5.2664,5.1021,5.2664,30908,0
2011-10-05,5.2664,5.4398,5.1659,5.3761,38368,0
2011-10-06,5.3668,5.6588,5.3668,5.5585,15809,0
2011-10-07,5.5767,5.6407,5.4855,5.6132,49636,0
2011-10-10,5.6771,5.8232,5.6498,5.7684,21156,0
2011-10-11,5.7136,5.7866,5.6316,5.7227,7582,0
2011-10-12,5.7957,5.9052,5.7957,5.887,22352,0
2011-10-13,5.8232,5.8413,5.7409,5.8413,4197,0
2011-10-14,5.8413,5.9327,5.8413,5.9144,8454,0
2011-10-17,5.878,5.878,5.7318,5.7684,10943,0
2011-10-18,5.7684,5.9418,5.6132,5.887,22829,0
2011-10-19,5.8504,5.8504,5.7318,5.8049,10114,0
2011-10-20,5.8049,5.8596,5.7318,5.8139,25849,0
2011-10-21,5.9052,5.9418,5.887,5.9418,3174,0
2011-10-24,5.9783,6.0604,5.96,6.0056,9919,0
2011-10-25,5.887,6.0056,5.878,5.878,10733,0
2011-10-26,6.0512,6.0604,5.887,6.0604,15430,0
2011-10-27,6.2429,6.325,6.2248,6.2886,19577,0
2011-10-28,6.2521,6.2613,6.1518,6.1701,3714,0
2011-10-31,6.033,6.033,5.887,5.9418,14960,0
2011-11-01,5.7776,5.8413,5.7501,5.7776,24367,0
2011-11-02,5.8049,5.896,5.7866,5.8232,5139,0
2011-11-03,5.9509,6.0695,5.9509,5.9966,28346,0
2011-11-04,5.9144,5.9144,5.8049,5.8413,5954,0
2011-11-07,5.8413,5.8687,5.8049,5.8687,5114,0
2011-11-08,5.9418,5.9418,5.7957,5.9144,17301,0
2011-11-09,5.7409,5.8413,5.5675,5.6863,18585,0
2011-11-10,5.7227,5.8687,5.6588,5.7776,13805,0
2011-11-11,5.7776,5.9327,5.7776,5.896,2301,0
2011-11-14,5.8323,5.9144,5.8049,5.8049,1753,0
2011-11-15,5.6316,5.8413,5.6222,5.8323,8595,0
2011-11-16,5.8139,5.8139,5.6132,5.6132,13017,0
2011-11-17,5.6498,5.7592,5.4855,5.595,21196,0
2011-11-18,5.6132,5.6407,5.6132,5.6407,1583,0
2011-11-21,5.4763,5.4763,5.2573,5.4763,30370,0
2011-11-22,5.4215,5.4215,5.3211,5.3941,9284,0
2011-11-23,5.2937,5.3028,5.2573,5.2573,5866,0
2011-11-25,5.2847,5.3211,5.2756,5.2847,5911,0
2011-11-28,5.5493,5.5767,5.4763,5.4763,12301,0
2011-11-29,5.4671,5.595,5.4671,5.5767,10548,0
2011-11-30,5.6931,5.8144,5.6652,5.7213,62067,0
2011-12-01,5.7501,5.7501,5.6316,5.7318,13346,0
2011-12-02,5.7409,5.8049,5.6953,5.7318,21384,0
2011-12-05,5.7957,5.8413,5.7501,5.7592,12498,0
2011-12-06,5.7957,5.8596,5.668,5.6771,34683,0
2011-12-07,5.6498,5.7684,5.6498,5.7409,18803,0
2011-12-08,5.5675,5.6316,5.5402,5.5493,16980,0
2011-12-09,5.6316,5.7318,5.5493,5.6953,20079,0
2011-12-12,5.4855,5.5493,5.4124,5.4671,9682,0
2011-12-13,5.458,5.5036,5.3211,5.3668,30396,0
2011-12-14,5.3119,5.3941,5.2664,5.3211,21268,0
2011-12-15,5.4215,5.4307,5.2482,5.3395,15663,0
2011-12-16,5.3851,5.3941,5.2116,5.2573,8474,0
2011-12-19,5.2756,5.2847,5.1659,5.2207,21506,0
2011-12-20,5.3303,5.4398,5.3303,5.3761,21479,0
2011-12-21,5.3119,5.3668,5.3119,5.3484,13221,0
2011-12-22,5.3028,5.4307,5.3028,5.4032,67406,0
2011-12-23,5.4032,5.4945,5.4032,5.4307,13379,0
2011-12-27,5.3576,5.4671,5.3576,5.4307,70282,0
2011-12-28,5.4215,5.4398,5.3119,5.3668,103673,0
2011-12-29,5.3851,5.4215,5.3851,5.4124,38293,0
2011-12-30,5.4132,5.432,5.1799,5.4225,57271,0
2012-01-03,5.5767,5.6222,5.5675,5.595,23867,0
2012-01-04,5.5767,5.5767,5.4855,5.5493,6181,0
2012-01-05,5.4855,5.5036,5.3761,5.4398,22262,0
2012-01-06,5.4398,5.4398,5.3668,5.4124,20531,0
2012-01-09,5.458,5.4671,5.458,5.4671,928,0
2012-01-10,5.5402,5.5402,5.4855,5.5402,6446,0
2012-01-11,5.4763,5.4763,5.4032,5.4763,3082,0
2012-01-12,5.5218,5.5218,5.4763,5.4945,40666,0
2012-01-13,5.3851,5.4307,5.2937,5.4124,82961,0
2012-01-17,5.4215,5.4945,5.4215,5.458,13586,0
2012-01-18,5.4032,5.5675,5.4032,5.5585,35464,0
2012-01-19,5.5859,5.7043,5.5859,5.6863,12245,0
2012-01-20,5.6498,5.7227,5.6316,5.7227,21366,0
2012-01-23,5.7227,5.8687,5.7227,5.7776,27244,0
2012-01-24,5.7684,5.8139,5.7318,5.8049,15539,0
2012-01-25,5.8323,5.8323,5.7227,5.7684,13334,0
2012-01-26,5.8323,5.9233,5.8049,5.8413,26936,0
2012-01-27,5.8413,5.896,5.8323,5.8413,11575,0
2012-01-30,5.7866,5.7866,5.7227,5.7866,6251,0
2012-01-31,5.8425,5.8518,5.7865,5.8518,7267,0
2012-02-01,5.9233,6.0238,5.9233,6.0147,42152,0
2012-02-02,6.0238,6.106,6.0238,6.106,12254,0
2012-02-03,6.1701,6.2155,6.1242,6.1883,22374,0
2012-02-06,6.1518,6.1518,6.0695,6.0786,8954,0
2012-02-07,6.0238,6.0878,6.0238,6.0786,15569,0
2012-02-08,6.1242,6.1335,6.0695,6.1152,14831,0
2012-02-09,6.1152,6.1973,6.1152,6.1335,4197,0
2012-02-10,6.0056,6.033,6.0056,6.033,3184,0
2012-02-13,6.106,6.106,6.033,6.0604,10915,0
2012-02-14,6.0238,6.033,5.9783,6.033,35260,0
2012-02-15,6.0604,6.1242,5.9876,5.9876,16565,0
2012-02-16,5.9691,6.0512,5.9691,6.033,15193,0
2012-02-17,6.0786,6.106,6.0604,6.0878,15630,0
2012-02-21,6.1152,6.1973,6.1152,6.1152,17944,0
2012-02-23,6.0695,6.1335,6.0512,6.1152,4755,0
2012-02-24,6.1608,6.1973,6.1608,6.1973,13697,0
2012-02-27,6.1608,6.1701,6.0969,6.1426,17650,0
2012-02-28,6.1152,6.1883,6.1152,6.1883,12980,0
2012-02-29,6.2157,6.2157,6.1317,6.1785,13094,0
2012-03-01,6.1518,6.2248,6.1518,6.2248,18741,0
2012-03-02,6.2248,6.2429,6.1791,6.2248,17252,0
2012-03-05,6.2065,6.2248,6.1152,6.1335,20525,0
2012-03-06,6.0056,6.0056,5.896,5.9144,30722,0
2012-03-07,5.9783,6.0056,5.9783,5.9966,9302,0
2012-03-08,6.0695,6.1518,6.0695,6.0878,20505,0
2012-03-09,6.0695,6.1335,6.0512,6.0512,11261,0
2012-03-12,6.0695,6.0878,6.0512,6.0695,10866,0
2012-03-13,6.1152,6.2248,6.0786,6.1608,52346,0
2012-03-14,6.1152,6.1973,6.106,6.1152,12439,0
2012-03-15,6.0695,6.1701,6.0695,6.1701,42274,0
2012-03-16,6.2065,6.2977,6.2065,6.2248,17589,0
2012-03-19,6.1791,6.2703,6.1791,6.2155,25414,0
2012-03-20,6.1883,6.2155,6.1608,6.1791,9705,0
2012-03-21,6.1335,6.1608,6.1242,6.1242,6683,0
2012-03-22,6.0056,6.0878,6.0056,6.0512,12357,0
2012-03-23,6.0238,6.1426,6.0238,6.0969,23382,0
2012-03-26,6.1242,6.1883,6.1242,6.1791,21235,0
2012-03-27,6.1883,6.1973,6.1608,6.1608,29679,0
2012-03-28,6.1791,6.1791,6.0786,6.1152,50373,0
2012-03-29,6.0238,6.0786,6.0238,6.0786,4789,0
2012-03-30,6.1037,6.1879,6.1037,6.1879,4381,0
2012-04-02,6.1518,6.2795,6.1426,6.2429,14349,0
2012-04-03,6.1883,6.2429,6.1518,6.1518,22356,0
2012-04-04,6.0786,6.0786,6.0056,6.0786,26634,0
2012-04-05,6.0147,6.033,6.0147,6.0147,7303,0
2012-04-09,5.9876,6.0512,5.8687,6.0238,18942,0
2012-04-10,5.8413,5.9327,5.7776,5.8323,11552,0
2012-04-11,5.9144,5.9691,5.9144,5.9418,18447,0
2012-04-12,5.9783,5.9783,5.9418,5.9783,1206,0
2012-04-13,5.9233,5.9876,5.8413,5.8413,23038,0
2012-04-16,5.8596,5.9691,5.8596,5.896,58693,0
2012-04-17,5.9451,6.0198,5.9451,6.0105,5101,0
2012-04-18,5.9691,5.9876,5.9418,5.96,12821,0
2012-04-19,5.9418,5.9691,5.9327,5.9418,2033,0
2012-04-20,5.9783,6.0056,5.9783,5.9966,2871,0
2012-04-23,5.887,5.887,5.8139,5.8413,14424,0
2012-04-24,5.887,5.9144,5.887,5.9052,11223,0
2012-04-25,5.9052,6.033,5.9052,6.0147,9418,0
2012-04-26,5.9691,6.0512,5.8596,6.0147,22971,0
2012-04-27,6.0422,6.0969,6.0422,6.0512,2104,0
2012-04-30,6.0572,6.1037,6.0572,6.0851,3126,0
2012-05-01,6.0292,6.1785,6.0292,6.1132,23778,0
2012-05-02,6.033,6.0878,5.9144,6.0878,18472,0
2012-05-03,6.0572,6.1037,5.9918,6.0572,11354,0
2012-05-04,5.9918,6.001,5.9824,5.9824,3835,0
2012-05-07,6.0238,6.0422,5.9783,5.9966,17088,0
2012-05-08,5.9233,5.9233,5.8413,5.8687,7225,0
2012-05-09,5.8425,5.8425,5.7678,5.8051,12159,0
2012-05-10,5.8144,5.8985,5.7865,5.8238,18611,0
2012-05-11,5.8144,5.8985,5.8144,5.8704,4938,0
2012-05-14,5.7678,5.7678,5.684,5.7213,19575,0
2012-05-15,5.6931,5.7024,5.5997,5.5997,18706,0
2012-05-16,5.5811,5.6558,5.5811,5.5903,12678,0
2012-05-17,5.5719,5.7213,5.5626,5.5903,10085,0
2012-05-18,5.5903,5.5903,5.4597,5.4785,14402,0
2012-05-21,5.4785,5.5811,5.4785,5.5626,6818,0
2012-05-22,5.6092,5.7118,5.5159,5.5997,5991,0
2012-05-23,5.5159,5.5811,5.5159,5.5811,2142,0
2012-05-24,5.5251,5.5346,5.5251,5.5251,5024,0
2012-05-25,5.4971,5.5159,5.4971,5.5159,605,0
2012-05-29,5.5065,5.5719,5.5065,5.5438,10616,0
2012-05-30,5.4971,5.4971,5.4132,5.432,14902,0
2012-05-31,5.4132,5.4505,5.4132,5.4225,17267,0
2012-06-01,5.376,5.4225,5.2918,5.3291,25389,0
2012-06-04,5.3386,5.3386,5.2731,5.2826,16475,0
2012-06-05,5.2826,5.3198,5.2639,5.2826,22394,0
2012-06-06,5.3477,5.432,5.3198,5.432,15055,0
2012-06-07,5.469,5.5065,5.4597,5.4597,3814,0
2012-06-08,5.4597,5.5251,5.4225,5.4971,23899,0
2012-06-11,5.4971,5.5159,5.3852,5.3852,41421,0
2012-06-12,5.4505,5.4785,5.4038,5.4597,11899,0
2012-06-13,5.4132,5.4785,5.4132,5.432,11255,0
2012-06-14,5.432,5.4971,5.432,5.469,13711,0
2012-06-15,5.4878,5.5251,5.4878,5.5159,23320,0
2012-06-18,5.5159,5.5251,5.4597,5.4785,47594,0
2012-06-19,5.5346,5.6092,5.5346,5.5903,33305,0
2012-06-20,5.5997,5.6652,5.5903,5.6558,10010,0
2012-06-21,5.6465,5.6558,5.5438,5.5626,71839,0
2012-06-22,5.6184,5.6279,5.5997,5.6092,6350,0
2012-06-25,5.469,5.4785,5.4225,5.4597,12211,0
2012-06-26,5.4225,5.4971,5.3945,5.4597,41681,0
2012-06-27,5.4505,5.5159,5.4505,5.5065,6864,0
2012-06-28,5.4411,5.4785,5.4225,5.4411,5697,0
2012-06-29,5.4785,5.7304,5.4785,5.6931,48209,0
2012-07-02,5.6745,5.7958,5.6745,5.7865,17768,0
2012-07-03,5.7865,5.8518,5.7772,5.8331,1876,0
2012-07-05,5.8238,5.8331,5.6931,5.7772,26747,0
2012-07-06,5.7772,5.7772,5.6558,5.6745,4180,0
2012-07-09,5.6279,5.6652,5.5997,5.6558,5691,0
2012-07-10,5.6184,5.7118,5.5997,5.684,24031,0
2012-07-11,5.684,5.684,5.6465,5.6558,5163,0
2012-07-12,5.5903,5.6092,5.5626,5.6092,4728,0
2012-07-13,5.5811,5.7024,5.5811,5.7024,21723,0
2012-07-16,5.6558,5.6931,5.6279,5.6931,8573,0
2012-07-17,5.7024,5.7213,5.7024,5.7213,2082,0
2012-07-18,5.7024,5.7865,5.7024,5.7585,10286,0
2012-07-19,5.7678,5.7678,5.6652,5.7304,11382,0
2012-07-20,5.7398,5.7398,5.6652,5.7118,5029,0
2012-07-23,5.6465,5.6465,5.469,5.5346,10883,0
2012-07-24,5.5065,5.5065,5.3945,5.4225,3108,0
2012-07-25,5.4597,5.5159,5.432,5.4411,18474,0
2012-07-26,5.6371,5.6558,5.5811,5.6558,33887,0
2012-07-27,5.6558,5.8425,5.6558,5.7958,56218,0
2012-07-30,5.7865,5.8425,5.7772,5.8144,59018,0
2012-07-31,5.7865,5.7865,5.7491,5.7772,36023,0
2012-08-01,5.7865,5.8144,5.7585,5.8051,35364,0
2012-08-02,5.7118,5.8051,5.6931,5.7585,26741,0
2012-08-03,5.8331,6.0384,5.8331,5.9824,76913,0
2012-08-06,5.9079,6.0384,5.9079,6.0384,32359,0
2012-08-07,6.0105,6.1317,5.9918,6.0944,14172,0
2012-08-08,6.0758,6.0944,6.0478,6.0851,29086,0
2012-08-09,6.0758,6.0758,6.0105,6.0572,31357,0
2012-08-10,5.9732,6.0851,5.9637,6.0666,21094,0
2012-08-13,6.0666,6.0666,5.9824,6.0572,14137,0
2012-08-14,6.0666,6.0944,6.0478,6.0478,35408,0
2012-08-15,6.0292,6.0666,6.0292,6.0572,36389,0
2012-08-16,6.0944,6.1132,6.0384,6.1037,12656,0
2012-08-17,6.1505,6.1692,6.1225,6.1692,10768,0
2012-08-20,6.1505,6.1597,6.1132,6.1597,6653,0
2012-08-21,6.1597,6.3558,6.1597,6.2811,84907,0
2012-08-22,6.2157,6.2438,6.1411,6.2252,11458,0
2012-08-23,6.1692,6.2065,6.0384,6.2065,45749,0
2012-08-24,6.1505,6.2065,6.1317,6.1505,4266,0
2012-08-27,6.1692,6.1692,6.1505,6.1692,6995,0
2012-08-28,6.0758,6.0758,6.0666,6.0666,325,0
2012-08-29,6.0384,6.0478,6.0384,6.0384,1699,0
2012-08-30,5.9637,6.0105,5.9358,5.9824,13192,0
2012-08-31,6.0198,6.1132,6.0198,6.0478,49090,0
2012-09-04,6.0105,6.0666,6.0105,6.0478,13191,0
2012-09-05,6.0666,6.0851,6.001,6.0384,13442,0
2012-09-06,6.1132,6.2438,6.1132,6.2157,20546,0
2012-09-07,6.2717,6.3558,6.2717,6.3278,13568,0
2012-09-10,6.2438,6.2999,6.2252,6.2811,34769,0
2012-09-11,6.2626,6.4024,6.2626,6.3745,25847,0
2012-09-12,6.4118,6.477,6.4118,6.477,16576,0
2012-09-13,6.4491,6.5238,6.3745,6.477,31501,0
2012-09-14,6.4958,6.5985,6.4864,6.5798,32350,0
2012-09-17,6.5798,6.5798,6.505,6.5145,29143,0
2012-09-18,6.4304,6.5705,6.4024,6.5705,17255,0
2012-09-19,6.5705,6.5705,6.5518,6.5518,1761,0
2012-09-20,6.477,6.5145,6.4586,6.505,4063,0
2012-09-21,6.4958,6.5145,6.4864,6.5145,10588,0
2012-09-24,6.4864,6.5705,6.4864,6.5424,27757,0
2012-09-25,6.4864,6.5332,6.4398,6.4398,90271,0
2012-09-26,6.4118,6.4212,6.3931,6.4024,2607,0
2012-09-27,6.4118,6.4118,6.2811,6.3931,3903,0
2012-09-28,6.2717,6.3186,6.2532,6.2532,7665,0
2012-10-01,6.3278,6.4398,6.3278,6.4212,12309,0
2012-10-02,6.4586,6.5424,6.3837,6.5145,69533,0
2012-10-03,6.5145,6.5145,6.4491,6.477,59374,0
2012-10-04,6.477,6.5238,6.4678,6.4958,15985,0
2012-10-05,6.5145,6.5705,6.505,6.5238,15765,0
2012-10-08,6.5238,6.5611,6.477,6.477,17085,0
2012-10-09,6.4586,6.4586,6.3745,6.3837,10270,0
2012-10-10,6.3745,6.4024,6.3091,6.4024,2268,0
2012-10-11,6.4212,6.4304,6.3745,6.4304,11060,0
2012-10-12,6.3837,6.4491,6.3651,6.3837,5754,0
2012-10-15,6.337,6.4212,6.337,6.4024,5270,0
2012-10-16,6.4586,6.5892,6.4586,6.5424,11426,0
2012-10-17,6.6358,6.8131,6.6358,6.6358,25136,0
2012-10-18,6.6639,6.7105,6.5332,6.5424,29385,0
2012-10-19,6.4864,6.5145,6.4586,6.4864,19929,0
2012-10-22,6.4491,6.4678,6.4398,6.4398,14567,0
2012-10-23,6.3931,6.5238,6.3091,6.3091,12779,0
2012-10-24,6.3463,6.3837,6.2999,6.2999,8997,0
2012-10-25,6.3651,6.4491,6.3558,6.3558,8718,0
2012-10-26,6.3186,6.3558,6.2717,6.3091,8935,0
2012-10-31,6.4024,6.6824,6.3091,6.4212,29709,0
2012-11-01,6.4118,6.5798,6.2532,6.5238,32730,0
2012-11-02,6.5238,6.5238,6.4491,6.4491,37182,0
2012-11-06,6.477,6.477,6.3931,6.4024,23408,0
2012-11-07,6.3091,6.337,6.2626,6.2717,20305,0
2012-11-08,6.3091,6.4398,6.2532,6.2532,12699,0
2012-11-09,6.1972,6.2811,6.001,6.2344,20405,0
2012-11-12,6.2157,6.2626,6.2157,6.2252,1393,0
2012-11-13,6.0851,6.2438,6.0851,6.1785,9586,0
2012-11-14,6.1505,6.337,6.1132,6.2344,9619,0
2012-11-15,6.2252,6.2252,6.1597,6.1597,10443,0
2012-11-16,6.1037,6.1132,6.0851,6.1132,3535,0
2012-11-19,6.2438,6.337,6.1879,6.2157,17705,0
2012-11-20,6.3091,6.337,6.2252,6.2252,5987,0
2012-11-21,6.2999,6.2999,6.2532,6.2532,9595,0
2012-11-23,6.337,6.3931,6.337,6.3651,2664,0
2012-11-26,6.2532,6.3931,6.2532,6.3931,23798,0
2012-11-27,6.4678,6.4678,6.2717,6.4304,15748,0
2012-11-28,6.4212,6.4304,6.3837,6.4024,15424,0
2012-11-29,6.4586,6.4958,6.4491,6.4678,3216,0
2012-11-30,6.4958,6.5332,6.4491,6.4491,29444,0
2012-12-03,6.5424,6.5611,6.4118,6.5332,47210,0
2012-12-04,6.5238,6.5238,6.4586,6.505,56585,0
2012-12-05,6.505,6.5238,6.4586,6.4958,42677,0
2012-12-06,6.4678,6.4958,6.4491,6.4958,14109,0
2012-12-07,6.4304,6.505,6.4304,6.4678,14661,0
2012-12-10,6.4398,6.4678,6.4304,6.4586,5717,0
2012-12-11,6.4586,6.5332,6.4212,6.4958,16099,0
2012-12-12,6.5238,6.5985,6.5238,6.5705,12986,0
2012-12-13,6.6078,6.6078,6.5424,6.5611,10102,0
2012-12-14,6.5238,6.5985,6.5238,6.5798,18083,0
2012-12-17,6.505,6.5892,6.505,6.5705,21661,0
2012-12-18,6.5611,6.617,6.5611,6.617,16429,0
2012-12-19,6.6452,6.7198,6.6358,6.7012,13581,0
2012-12-20,6.4118,6.7291,6.4118,6.7291,27278,0
2012-12-21,6.6918,6.6918,6.5892,6.6544,14639,0
2012-12-24,6.6544,6.6544,6.6264,6.6544,6067,0
2012-12-26,6.6639,6.6639,6.617,6.6358,16110,0
2012-12-27,6.6759,6.6759,6.6567,6.6663,4415,0
2012-12-28,6.6377,6.6377,6.5995,6.6185,8618,0
2012-12-31,6.6281,6.7235,6.6281,6.7043,17342,0
2013-01-02,6.8093,6.8093,6.7712,6.7903,9907,0
2013-01-03,6.7903,6.7903,6.7521,6.7806,9616,0
2013-01-04,6.9046,6.9046,6.8189,6.8571,32003,0
2013-01-07,6.7806,6.8093,6.7806,6.8093,5344,0
2013-01-08,6.8093,6.8475,6.7521,6.7521,3913,0
2013-01-09,6.8285,6.8571,6.7521,6.7806,6040,0
2013-01-10,6.8379,6.962,6.8379,6.9237,24971,0
2013-01-11,6.962,6.9715,6.9237,6.962,13409,0
2013-01-14,6.981,7.0478,6.9429,7.0383,4129,0
2013-01-15,7.0191,7.0478,6.962,7.0478,38766,0
2013-01-16,7.0478,7.0669,6.9906,7.0191,52889,0
2013-01-17,6.9429,7.0858,6.9429,7.0573,5379,0
2013-01-18,7.1049,7.1049,7.0383,7.0478,4161,0
2013-01-22,7.0191,7.0573,6.9906,7.0573,4907,0
2013-01-23,7.0286,7.0573,7.0286,7.0478,2935,0
2013-01-24,7.0001,7.0955,7.0001,7.0001,32930,0
2013-01-25,7.0764,7.2481,7.0764,7.2481,13136,0
2013-01-28,7.229,7.229,7.1431,7.2098,8007,0
2013-01-29,7.1813,7.2765,7.1813,7.2672,8542,0
2013-01-30,7.1527,7.2098,7.1337,7.1909,11962,0
2013-01-31,7.0955,7.1527,7.0955,7.0955,12745,0
2013-02-01,7.1146,7.229,7.1146,7.229,9164,0
2013-02-04,7.0573,7.1146,7.0097,7.0858,30252,0
2013-02-05,7.1049,7.1049,7.0383,7.0478,8364,0
2013-02-06,6.9906,7.0191,6.9715,7.0191,13671,0
2013-02-07,6.9715,6.9906,6.9333,6.9906,5693,0
2013-02-08,6.9237,6.981,6.8475,6.9715,19478,0
2013-02-11,6.9715,7.0001,6.9715,6.9906,3980,0
2013-02-12,7.0191,7.0191,7.0001,7.0097,7865,0
2013-02-13,7.0669,7.0955,7.0286,7.0573,7318,0
2013-02-14,6.9715,7.0191,6.962,7.0191,8901,0
2013-02-15,6.981,7.0286,6.8571,6.8571,13044,0
2013-02-19,6.9046,7.0286,6.9046,6.9906,12243,0
2013-02-20,7.0097,7.0478,6.8855,6.9525,11240,0
2013-02-21,6.8189,6.981,6.8189,6.8666,6893,0
2013-02-22,6.8379,6.8951,6.8379,6.8666,5774,0
2013-02-25,6.8285,6.962,6.8189,6.8189,31985,0
2013-02-26,6.8285,6.8951,6.6759,6.8093,24292,0
2013-02-27,6.7617,6.8285,6.7521,6.8285,11368,0
2013-02-28,6.7521,6.8285,6.7521,6.7617,4918,0
2013-03-01,6.7331,6.8666,6.7331,6.8189,12091,0
2013-03-04,6.8189,6.8475,6.7617,6.7903,18893,0
2013-03-05,6.7521,6.9429,6.6949,6.9144,32874,0
2013-03-06,6.9144,6.9429,6.9144,6.9429,9767,0
2013-03-07,7.0097,7.0669,7.0097,7.0478,14359,0
2013-03-08,7.0097,7.1241,7.0097,7.1049,17148,0
2013-03-11,7.1049,7.1049,6.962,7.0764,10056,0
2013-03-12,7.0001,7.0573,6.9333,7.0478,16938,0
2013-03-13,6.962,7.0097,6.962,7.0097,1573,0
2013-03-14,7.0191,7.0383,6.9906,7.0383,8922,0
2013-03-15,7.0383,7.0383,6.981,7.0383,5842,0
2013-03-18,6.8571,7.1049,6.8475,7.0191,16599,0
2013-03-19,6.9906,7.0191,6.8855,6.8951,4024,0
2013-03-20,6.9333,6.9333,6.8189,6.9237,82483,0
2013-03-21,6.8475,7.0001,6.8475,6.9046,2721,0
2013-03-22,6.9046,6.9715,6.8855,6.8855,3024,0
2013-03-25,6.8762,6.8762,6.7712,6.8475,14220,0
2013-03-26,6.8285,6.8379,6.7806,6.8093,9415,0
2013-03-27,6.7998,6.7998,6.7043,6.7806,13529,0
2013-03-28,6.7617,6.7712,6.6377,6.7712,2148,0
2013-04-01,6.7139,6.7617,6.7139,6.7331,11318,0
2013-04-02,6.7806,6.8762,6.7806,6.8762,9329,0
2013-04-03,6.8093,6.8189,6.7903,6.7998,3145,0
2013-04-04,6.7712,6.8093,6.7712,6.7903,10131,0
2013-04-05,6.6853,6.6949,6.6853,6.6949,1584,0
2013-04-08,6.7235,6.7235,6.6949,6.7139,5265,0
2013-04-09,6.7712,6.7903,6.7712,6.7712,4429,0
2013-04-10,6.8475,6.8762,6.8475,6.8762,5138,0
2013-04-11,6.9144,7.0097,6.9144,6.9525,3363,0
2013-04-12,6.8571,6.9333,6.8571,6.9046,4001,0
2013-04-15,6.8855,6.8855,6.7521,6.7998,3449,0
2013-04-16,6.8093,6.9144,6.7998,6.9144,4276,0
2013-04-17,6.8093,6.8379,6.6663,6.7903,13815,0
2013-04-18,6.7331,6.7426,6.6853,6.7043,5294,0
2013-04-19,6.6949,6.7806,6.6663,6.7331,4448,0
2013-04-22,6.8379,6.8571,6.7235,6.7712,4254,0
2013-04-23,6.7139,6.8475,6.7139,6.8379,11998,0
2013-04-24,6.9333,7.1049,6.9237,6.9237,8126,0
2013-04-25,7.0191,7.0191,6.962,6.962,5816,0
2013-04-26,6.962,6.962,6.962,6.962,209,0
2013-04-29,7.0286,7.0383,7.0097,7.0286,10512,0
2013-04-30,7.0191,7.0286,7.0191,7.0286,2026,0
2013-05-01,7.1049,7.1241,7.0286,7.0383,6814,0
2013-05-02,7.0858,7.1049,7.0478,7.0478,42786,0
2013-05-03,7.1146,7.1337,7.0858,7.0858,14649,0
2013-05-06,7.1146,7.1146,7.0764,7.1049,5343,0
2013-05-07,7.1431,7.1527,7.0955,7.1431,20489,0
2013-05-08,7.1527,7.2765,7.1431,7.229,16083,0
2013-05-09,7.2384,7.2861,7.2098,7.2098,4806,0
2013-05-10,7.2384,7.2957,7.2098,7.2481,6251,0
2013-05-13,7.1622,7.2098,7.1146,7.1622,10757,0
2013-05-14,7.1146,7.2672,7.1146,7.2384,7234,0
2013-05-15,7.1337,7.2384,7.1337,7.2003,6486,0
2013-05-16,7.1146,7.1909,7.1146,7.1909,7970,0
2013-05-17,7.2481,7.2765,7.2384,7.2672,8390,0
2013-05-20,7.2195,7.229,7.1622,7.229,3033,0
2013-05-21,7.2195,7.2481,7.2098,7.2481,702,0
2013-05-22,7.2957,7.2957,7.2003,7.2195,6997,0
2013-05-23,7.2098,7.2577,7.1527,7.1718,16204,0
2013-05-24,7.1527,7.2098,7.1337,7.1718,3897,0
2013-05-28,7.1909,7.3339,7.1909,7.2481,12660,0
2013-05-29,7.1813,7.1813,7.0001,7.1049,35367,0
2013-05-30,7.1622,7.229,7.0955,7.2003,15819,0
2013-05-31,7.0858,7.1241,7.0669,7.0955,22345,0
2013-06-03,7.0669,7.0764,6.9144,7.0764,8842,0
2013-06-04,7.0858,7.1527,7.0573,7.0955,24665,0
2013-06-05,7.0383,7.0573,6.9906,7.0097,10448,0
2013-06-06,6.962,7.0573,6.962,7.0573,16475,0
2013-06-07,7.0286,7.1337,7.0286,7.1146,8333,0
2013-06-10,7.1049,7.1146,7.0955,7.1146,2077,0
2013-06-11,7.0191,7.0955,7.0191,7.0764,17316,0
2013-06-12,7.0764,7.0764,7.0286,7.0383,14450,0
2013-06-13,6.9715,7.0764,6.9715,7.0097,5165,0
2013-06-14,7.0001,7.0573,7.0001,7.0001,9023,0
2013-06-17,7.0764,7.1527,7.0764,7.0955,31507,0
2013-06-18,7.1337,7.1337,7.1241,7.1337,787,0
2013-06-19,7.0669,7.2195,7.0669,7.0764,23642,0
2013-06-20,7.0764,7.0764,6.9237,6.9333,26752,0
2013-06-21,6.9333,6.9333,6.8666,6.8951,7291,0
2013-06-24,6.7712,6.7998,6.4184,6.6853,27284,0
2013-06-25,6.6663,6.6949,6.6567,6.6759,3292,0
2013-06-26,6.7235,6.7806,6.6759,6.7235,2602,0
2013-06-27,6.7139,6.7998,6.7139,6.7806,7124,0
2013-06-28,6.7712,6.8285,6.7712,6.8285,5293,0
2013-07-01,6.9237,6.9429,6.8571,6.8571,5661,0
2013-07-02,6.8666,6.962,6.8093,6.8285,6628,0
2013-07-03,6.7426,6.8571,6.7426,6.8571,5638,0
2013-07-05,6.7712,7.0001,6.7043,6.8379,26314,0
2013-07-08,6.8951,7.0858,6.8951,7.0286,22378,0
2013-07-09,6.9906,7.1241,6.8762,7.0764,67917,0
2013-07-10,7.0097,7.0573,6.8571,6.9525,14235,0
2013-07-11,7.0669,7.2384,7.0191,7.1813,9789,0
2013-07-12,7.0669,7.1909,7.0669,7.1049,6828,0
2013-07-15,7.1049,7.1527,7.0955,7.0955,5827,0
2013-07-16,7.0478,7.1337,7.0478,7.1049,8589,0
2013-07-17,7.0669,7.1337,7.0669,7.1049,9914,0
2013-07-18,7.1527,7.1527,7.0669,7.0858,33334,0
2013-07-19,7.0383,7.1909,7.0383,7.1241,13929,0
2013-07-22,7.1622,7.229,7.1431,7.1718,13795,0
2013-07-23,7.1909,7.2195,7.1622,7.1813,17283,0
2013-07-24,7.2098,7.2195,7.2098,7.2098,8273,0
2013-07-25,7.2861,7.2957,7.1909,7.2003,33583,0
2013-07-26,7.2003,7.2003,7.1431,7.1813,839,0
2013-07-29,7.2481,7.2861,7.1718,7.2577,9489,0
2013-07-30,7.2765,7.2861,7.2384,7.2481,14948,0
2013-07-31,7.2957,7.3052,7.2003,7.2861,12172,0
2013-08-01,7.3339,7.3339,7.2577,7.2672,8647,0
2013-08-02,7.2003,7.3339,7.2003,7.3052,15397,0
2013-08-05,7.3339,7.3721,7.2765,7.353,17814,0
2013-08-06,7.3339,7.3911,7.2861,7.353,21985,0
2013-08-07,7.3625,7.3816,7.3435,7.3721,11824,0
2013-08-08,7.4197,7.5343,7.4197,7.4674,21115,0
2013-08-09,7.4769,7.8297,7.4674,7.6104,40366,0
2013-08-12,7.4864,7.5723,7.4579,7.5151,33022,0
2013-08-13,7.5151,7.5818,7.5151,7.5436,4414,0
2013-08-14,7.5436,7.5913,7.4388,7.5343,19682,0
2013-08-15,7.4864,7.5723,7.4579,7.5628,12859,0
2013-08-16,7.6009,7.639,7.5343,7.5532,12999,0
2013-08-19,7.4864,7.5818,7.4769,7.4864,11111,0
2013-08-20,7.5532,7.6009,7.4484,7.5436,28566,0
2013-08-21,7.4007,7.5247,7.4007,7.4291,8207,0
2013-08-22,7.4007,7.639,7.4007,7.639,15783,0
2013-08-23,7.6677,7.6677,7.5343,7.5818,11749,0
2013-08-26,7.6582,7.6677,7.5532,7.6104,19373,0
2013-08-27,7.5436,7.5532,7.2672,7.3339,48826,0
2013-08-28,7.2861,7.4101,7.2577,7.353,34941,0
2013-08-29,7.3435,7.6487,7.2577,7.2577,13720,0
2013-08-30,7.2861,7.3149,7.2481,7.2765,10163,0
2013-09-03,7.3625,7.3625,7.2957,7.3149,16855,0
2013-09-04,7.3149,7.353,7.2672,7.3149,17756,0
2013-09-05,7.3911,7.4197,7.3339,7.3816,18573,0
2013-09-06,7.4388,7.4484,7.3721,7.3721,3617,0
2013-09-09,7.3816,7.4197,7.3816,7.4007,2433,0
2013-09-10,7.4674,7.5532,7.4674,7.5532,14253,0
2013-09-11,7.5532,7.6104,7.5436,7.5913,19083,0
2013-09-12,7.5247,7.5532,7.5054,7.5247,8270,0
2013-09-13,7.5343,7.6295,7.5247,7.5723,8461,0
2013-09-16,7.6487,7.8013,7.6104,7.7155,21839,0
2013-09-17,7.7155,7.7155,7.6677,7.6962,17139,0
2013-09-18,7.7344,7.7916,7.62,7.7916,14293,0
2013-09-19,7.7724,7.8202,7.7057,7.763,14495,0
2013-09-20,7.7916,7.7916,7.6867,7.744,7334,0
2013-09-23,7.639,7.744,7.6295,7.744,9466,0
2013-09-24,7.6677,7.7916,7.6582,7.744,15873,0
2013-09-25,7.7249,7.8106,7.6295,7.7821,16441,0
2013-09-26,7.7155,7.849,7.7155,7.763,18466,0
2013-09-27,7.6962,7.7821,7.6962,7.7155,10132,0
2013-09-30,7.7536,7.7536,7.7536,7.7536,209,0
2013-10-01,7.744,7.8394,7.6677,7.8202,15510,0
2013-10-02,7.8013,7.887,7.8013,7.887,24397,0
2013-10-03,7.8202,7.8679,7.7821,7.8394,17982,0
2013-10-04,7.8297,7.8297,7.6962,7.7916,3615,0
2013-10-07,7.7057,7.7916,7.6582,7.7916,2831,0
2013-10-08,7.7916,7.8297,7.7057,7.744,10324,0
2013-10-09,7.6677,7.7821,7.6677,7.7344,8639,0
2013-10-10,7.8106,7.9348,7.8106,7.9348,5819,0
2013-10-11,7.8775,7.9634,7.8679,7.9537,4989,0
2013-10-14,7.8106,7.9634,7.8106,7.9348,12432,0
2013-10-15,7.8584,7.9537,7.8584,7.9348,13137,0
2013-10-16,8.0206,8.0206,7.9634,7.9728,19710,0
2013-10-17,7.9537,8.0397,7.9442,8.0397,19719,0
2013-10-18,8.0397,8.24,8.0397,8.1349,28782,0
2013-10-21,8.1541,8.1922,8.1349,8.1446,25916,0
2013-10-22,8.2018,8.2875,8.1922,8.259,10973,0
2013-10-23,8.2875,8.3258,8.2112,8.2112,28460,0
2013-10-24,8.24,8.4687,8.2112,8.2208,18114,0
2013-10-25,8.2685,8.2685,8.2018,8.2303,26105,0
2013-10-28,8.1731,8.2303,8.1349,8.1922,18236,0
2013-10-29,8.1922,8.2208,8.1446,8.1731,18732,0
2013-10-30,8.1731,8.2208,8.1541,8.2208,11294,0
2013-10-31,8.1541,8.259,8.1446,8.24,21391,0
2013-11-01,8.24,8.24,8.1349,8.1827,4652,0
2013-11-04,8.1922,8.1922,8.0778,8.1064,6658,0
2013-11-05,8.0397,8.0778,8.0109,8.0492,10505,0
2013-11-06,8.0968,8.1064,8.0492,8.0872,14674,0
2013-11-07,8.1635,8.2018,8.0492,8.1349,72881,0
2013-11-08,8.0968,8.1349,8.0588,8.1254,8200,0
2013-11-11,8.1446,8.1446,8.1161,8.1254,5092,0
2013-11-12,8.0778,8.1064,8.0682,8.0872,12555,0
2013-11-13,8.0492,8.0872,8.0492,8.0872,7009,0
2013-11-14,8.0492,8.0872,8.0397,8.0778,22527,0
2013-11-15,8.1064,8.1161,8.0397,8.0968,10043,0
2013-11-18,8.1254,8.1254,8.1064,8.1161,12060,0
2013-11-19,8.1254,8.1254,8.0968,8.1161,11653,0
2013-11-20,8.1161,8.1254,8.0588,8.1064,7183,0
2013-11-21,8.1064,8.1349,8.0588,8.1254,9328,0
2013-11-22,8.1064,8.1349,8.0397,8.1254,15906,0
2013-11-25,8.1254,8.1254,8.0492,8.0588,45102,0
2013-11-26,8.0397,8.0778,8.0397,8.0778,13765,0
2013-11-27,8.1064,8.1064,8.0968,8.0968,5895,0
2013-11-29,8.1064,8.2018,8.1064,8.1349,5528,0
2013-12-02,8.0588,8.1827,8.0588,8.1064,19130,0
2013-12-03,8.0397,8.1254,8.0397,8.0492,32543,0
2013-12-04,8.0588,8.1541,8.0492,8.0872,42474,0
2013-12-05,8.0588,8.1064,8.0206,8.03,23496,0
2013-12-06,8.0682,8.2018,8.0682,8.1064,17016,0
2013-12-09,8.1064,8.1064,8.0206,8.0492,14653,0
2013-12-10,8.0109,8.0872,7.9919,7.9919,11869,0
2013-12-11,8.0492,8.0778,7.9348,7.9919,19071,0
2013-12-12,8.0015,8.1064,7.9728,8.0206,21026,0
2013-12-13,7.9442,8.0015,7.8775,8.0015,6822,0
2013-12-16,8.03,8.1254,8.0109,8.1254,29690,0
2013-12-17,8.0872,8.1161,8.0588,8.1064,12851,0
2013-12-18,8.1064,8.1254,7.9919,8.1254,37650,0
2013-12-19,8.1349,8.1349,8.1064,8.1254,3819,0
2013-12-20,8.1161,8.1922,8.0872,8.1922,5407,0
2013-12-23,8.2018,8.7264,8.2018,8.3638,45800,0
2013-12-24,8.3829,8.4305,8.3734,8.4212,3866,0
2013-12-26,8.4305,8.5451,8.3924,8.5164,11256,0
2013-12-27,8.4594,8.5164,8.4594,8.5069,25451,0
2013-12-30,8.6118,8.774,8.564,8.6786,41666,0
2013-12-31,8.7264,8.7264,8.4878,8.526,53230,0
2014-01-02,8.4783,8.4783,8.2018,8.2971,35560,0
2014-01-03,8.2971,8.2971,8.24,8.24,15665,0
2014-01-06,8.2303,8.4212,8.2303,8.3353,37286,0
2014-01-07,8.3924,8.5451,8.3353,8.4402,32244,0
2014-01-08,8.4115,8.4594,8.3448,8.3924,13048,0
2014-01-09,8.402,8.5927,8.3542,8.3542,28449,0
2014-01-10,8.5164,8.6594,8.4594,8.564,26070,0
2014-01-13,8.65,8.7264,8.4498,8.4878,75307,0
2014-01-14,8.5451,8.6118,8.4783,8.6118,24168,0
2014-01-15,8.6024,8.793,8.5737,8.7453,19130,0
2014-01-16,8.7358,8.7358,8.6881,8.7167,9340,0
2014-01-17,8.7453,8.7453,8.6406,8.6406,16212,0
2014-01-21,8.6594,8.7453,8.6594,8.7264,28138,0
2014-01-22,8.6308,8.7072,8.6308,8.6976,33992,0
2014-01-23,8.6308,8.6976,8.6308,8.65,9418,0
2014-01-24,8.669,8.669,8.3924,8.4594,43885,0
2014-01-27,8.3829,8.402,8.2875,8.3448,7635,0
2014-01-28,8.3353,8.5355,8.3353,8.4687,14126,0
2014-01-29,8.3638,8.402,8.3161,8.3734,16526,0
2014-01-30,8.402,8.4305,8.3448,8.4212,22690,0
2014-01-31,8.2875,8.3829,8.259,8.3161,16788,0
2014-02-03,8.2685,8.2971,8.1064,8.1064,25922,0
2014-02-04,8.1731,8.2303,8.1064,8.1731,20502,0
2014-02-05,8.1541,8.1635,8.1064,8.1254,3447,0
2014-02-06,8.2685,8.4115,8.1446,8.2494,29816,0
2014-02-07,8.4783,8.5069,8.4115,8.4115,11865,0
2014-02-10,8.3829,8.4305,8.24,8.2494,10311,0
2014-02-11,8.3353,8.5927,8.3353,8.5164,5275,0
2014-02-12,8.4402,8.5355,8.4305,8.4498,11337,0
2014-02-13,8.4498,8.5927,8.4212,8.5832,6826,0
2014-02-14,8.6213,8.6786,8.5832,8.6786,6668,0
2014-02-18,8.7644,8.7644,8.6881,8.7549,13795,0
2014-02-19,8.774,8.774,8.6786,8.6786,9369,0
2014-02-20,8.6881,8.7264,8.6024,8.7264,7131,0
2014-02-21,8.6308,8.7358,8.6213,8.6594,27851,0
2014-02-24,8.5927,8.7453,8.5927,8.7453,12805,0
2014-02-25,8.6308,8.7358,8.6308,8.7358,11795,0
2014-02-26,8.6406,8.6786,8.6308,8.65,18222,0
2014-02-27,8.65,8.6786,8.5832,8.6213,10571,0
2014-02-28,8.564,8.669,8.564,8.669,49267,0
2014-03-03,8.6594,8.669,8.5069,8.5355,19141,0
2014-03-04,8.669,8.7358,8.6024,8.7358,11231,0
2014-03-05,8.7358,8.7358,8.6118,8.6594,7242,0
2014-03-06,8.7549,8.774,8.6406,8.7167,36403,0
2014-03-07,8.8026,8.8217,8.6594,8.6594,11916,0
2014-03-10,8.564,8.7549,8.564,8.669,13837,0
2014-03-11,8.6406,8.7072,8.6406,8.669,3119,0
2014-03-12,8.564,8.65,8.5069,8.6406,25420,0
2014-03-13,8.5069,8.7264,8.4305,8.526,62569,0
2014-03-14,8.6594,8.6594,8.5069,8.5069,24408,0
2014-03-17,8.6786,8.6786,8.5451,8.5451,44259,0
2014-03-18,8.5927,8.669,8.5832,8.5927,33291,0
2014-03-19,8.564,8.6118,8.4783,8.5451,64671,0
2014-03-20,8.5164,8.5832,8.5164,8.5451,11224,0
2014-03-21,8.564,8.669,8.4974,8.4974,21722,0
2014-03-24,8.5164,8.5737,8.3924,8.4212,20930,0
2014-03-25,8.4783,8.5451,8.4687,8.4974,39611,0
2014-03-26,8.5927,8.669,8.5164,8.5355,35547,0
2014-03-27,8.564,8.5737,8.526,8.5546,37874,0
2014-03-28,8.526,8.6118,8.526,8.564,48041,0
2014-03-31,8.65,8.7358,8.6213,8.6406,45748,0
2014-04-01,8.7358,8.7834,8.6976,8.7167,17042,0
2014-04-02,8.6881,8.7072,8.65,8.6786,24048,0
2014-04-03,8.7167,8.774,8.6786,8.6881,16108,0
2014-04-04,8.7644,8.7644,8.6024,8.6024,43464,0
2014-04-07,8.6594,8.6786,8.5927,8.5927,37192,0
2014-04-08,8.5927,8.6213,8.5927,8.6213,4043,0
2014-04-09,8.7264,8.7264,8.6406,8.6881,15390,0
2014-04-10,8.6118,8.6976,8.564,8.564,8698,0
2014-04-11,8.5164,8.5737,8.4878,8.5737,23978,0
2014-04-14,8.5164,8.5737,8.4878,8.5069,18692,0
2014-04-15,8.3829,8.4402,8.3542,8.4212,17348,0
2014-04-16,8.4687,8.526,8.3924,8.5069,11109,0
2014-04-17,8.5355,8.5737,8.4783,8.5737,39085,0
2014-04-21,8.526,8.5927,8.526,8.5737,6221,0
2014-04-22,8.6213,8.6213,8.5832,8.6024,6161,0
2014-04-23,8.6308,8.6406,8.564,8.5927,2180,0
2014-04-24,8.6024,8.6406,8.564,8.6213,11159,0
2014-04-25,8.5927,8.6976,8.1064,8.5164,135302,0
2014-04-28,8.526,8.5832,8.526,8.5546,13816,0
2014-04-29,8.5546,8.6594,8.5546,8.6406,38227,0
2014-04-30,8.669,8.6786,8.6024,8.6118,35450,0
2014-05-01,8.6118,8.669,8.6118,8.65,36604,0
2014-05-02,8.6024,8.7358,8.5832,8.6881,77247,0
2014-05-05,8.6118,8.7264,8.5355,8.5927,59686,0
2014-05-06,8.564,8.6308,8.564,8.6118,18654,0
2014-05-07,8.6594,8.6881,8.6118,8.6594,29121,0
2014-05-08,8.6786,8.7358,8.6024,8.6976,26612,0
2014-05-09,8.6308,8.6308,8.6118,8.6118,4746,0
2014-05-12,8.6594,8.6976,8.65,8.6786,31166,0
2014-05-13,8.6594,8.7549,8.65,8.7072,53289,0
2014-05-14,8.6881,8.7264,8.6594,8.669,10230,0
2014-05-15,8.6407,8.6791,8.6308,8.6503,16292,0
2014-05-16,8.6212,8.6308,8.5151,8.6308,4697,0
2014-05-19,8.544,8.6308,8.544,8.5536,37590,0
2014-05-20,8.5634,8.6116,8.4667,8.4958,87329,0
2014-05-21,8.5634,8.5922,8.4765,8.5826,30106,0
2014-05-22,8.5536,8.5922,8.5536,8.5826,5485,0
2014-05-23,8.5826,8.6116,8.5634,8.6116,17146,0
2014-05-27,8.6695,8.6984,8.6308,8.6598,25524,0
2014-05-28,8.6116,8.6888,8.6116,8.6598,33094,0
2014-05-29,8.6598,8.7082,8.6598,8.6984,48301,0
2014-05-30,8.7563,8.7661,8.7178,8.7563,4119,0
2014-06-02,8.7756,8.7854,8.7082,8.7371,44682,0
2014-06-03,8.6984,8.7563,8.6888,8.7082,24959,0
2014-06-04,8.7467,8.7467,8.602,8.7082,34073,0
2014-06-05,8.8143,8.8336,8.7371,8.7661,38511,0
2014-06-06,8.824,8.8529,8.7756,8.8048,24438,0
2014-06-09,8.7951,8.8723,8.7951,8.8143,10363,0
2014-06-10,8.7951,8.8529,8.7951,8.8432,4040,0
2014-06-11,8.8432,8.8432,8.7951,8.824,3209,0
2014-06-12,8.7854,8.8432,8.7854,8.7951,16411,0
2014-06-13,8.7756,8.824,8.7756,8.7756,4759,0
2014-06-16,8.7756,8.8336,8.7275,8.7275,20106,0
2014-06-17,8.7467,8.7467,8.602,8.7178,12686,0
2014-06-18,8.7275,8.7854,8.7275,8.7371,16224,0
2014-06-19,8.8048,8.824,8.7854,8.7951,16007,0
2014-06-20,8.7854,8.824,8.7854,8.824,6190,0
2014-06-23,8.8143,8.8819,8.7756,8.8336,32054,0
2014-06-24,8.7951,8.8048,8.7178,8.7661,14674,0
2014-06-25,8.7563,8.7854,8.7275,8.7563,5577,0
2014-06-26,8.6888,8.7178,8.6888,8.7178,13861,0
2014-06-27,8.6888,8.6888,8.6888,8.6888,1742,0
2014-06-30,8.6888,8.7082,8.6308,8.6984,15246,0
2014-07-01,8.7661,8.8723,8.7467,8.8048,28267,0
2014-07-02,8.8336,8.8336,8.7756,8.7951,3212,0
2014-07-03,8.8143,8.8723,8.8143,8.8143,601,0
2014-07-07,8.7951,8.8529,8.7275,8.7467,20133,0
2014-07-08,8.6888,8.6888,8.6212,8.6212,6010,0
2014-07-09,8.6598,8.6888,8.6598,8.6888,8879,0
2014-07-10,8.5343,8.6407,8.4281,8.5343,52792,0
2014-07-11,8.5826,8.5826,8.4572,8.4667,94074,0
2014-07-14,8.5536,8.6116,8.5247,8.5634,7008,0
2014-07-15,8.544,8.5536,8.5247,8.5536,10075,0
2014-07-16,8.6407,8.6407,8.573,8.5922,3630,0
2014-07-17,8.544,8.602,8.4958,8.4958,6866,0
2014-07-18,8.544,8.573,8.544,8.573,3646,0
2014-07-21,8.5054,8.5151,8.4572,8.4958,8422,0
2014-07-22,8.6308,8.6888,8.5343,8.5343,11640,0
2014-07-23,8.4765,8.5826,8.4765,8.544,18122,0
2014-07-24,8.573,8.6407,8.573,8.6212,9417,0
2014-07-25,8.573,8.573,8.5151,8.5343,7936,0
2014-07-28,8.5054,8.5922,8.4572,8.4765,6080,0
2014-07-29,8.544,8.7467,8.4765,8.4765,109411,0
2014-07-30,8.4958,8.573,8.4378,8.5054,28013,0
2014-07-31,8.3895,8.3895,8.2737,8.3027,7485,0
2014-08-01,8.3316,8.4475,8.1869,8.2159,9175,0
2014-08-04,8.1578,8.2446,8.1578,8.2062,31775,0
2014-08-05,8.1385,8.1964,8.0614,8.0805,23471,0
2014-08-06,8.042,8.1482,8.042,8.071,12255,0
2014-08-07,8.071,8.071,7.9841,7.9841,25861,0
2014-08-08,7.9262,8.071,7.9262,8.0324,11694,0
2014-08-11,8.013,8.1289,8.013,8.0805,8674,0
2014-08-12,8.071,8.1289,8.071,8.0805,24827,0
2014-08-13,8.1385,8.1675,8.1289,8.1578,26215,0
2014-08-14,8.1096,8.2159,8.1096,8.1869,6526,0
2014-08-15,8.2159,8.2159,8.1096,8.1482,17795,0
2014-08-18,8.2254,8.2446,8.1869,8.2254,13584,0
2014-08-19,8.2159,8.2834,8.2159,8.2544,16561,0
2014-08-20,8.2062,8.2834,8.2062,8.2737,3263,0
2014-08-21,8.2159,8.2931,8.2159,8.2446,18982,0
2014-08-22,8.235,8.264,8.1385,8.2159,14012,0
2014-08-25,8.1771,8.2931,8.1771,8.2544,20176,0
2014-08-26,8.1964,8.3316,8.1771,8.2737,8198,0
2014-08-27,8.2737,8.3316,8.2737,8.3316,3606,0
2014-08-28,8.2446,8.2544,8.2062,8.235,3473,0
2014-08-29,8.235,8.2544,8.2062,8.2159,10650,0
2014-09-02,8.2254,8.2446,8.2254,8.235,7250,0
2014-09-03,8.3123,8.3123,8.3027,8.3027,3391,0
2014-09-04,8.2834,8.3703,8.2834,8.2931,8734,0
2014-09-05,8.3027,8.3027,8.264,8.2737,7637,0
2014-09-08,8.2159,8.3219,8.0614,8.1385,23184,0
2014-09-09,8.1096,8.1192,8.1096,8.1192,993,0
2014-09-10,8.1192,8.1771,8.1096,8.1096,22048,0
2014-09-11,8.0614,8.1289,8.0614,8.0999,4797,0
2014-09-12,8.1192,8.1192,8.071,8.071,4834,0
2014-09-15,8.1096,8.1096,8.0903,8.1096,6212,0
2014-09-16,8.0614,8.1482,8.0515,8.1289,18748,0
2014-09-17,8.2062,8.2062,8.1192,8.1385,13023,0
2014-09-18,8.0999,8.1869,8.0999,8.1771,8285,0
2014-09-19,8.1482,8.1578,8.1192,8.1192,14631,0
2014-09-22,8.0805,8.0805,8.0515,8.0614,4709,0
2014-09-23,8.0614,8.071,7.9841,7.9841,19635,0
2014-09-24,7.9648,8.0515,7.9648,8.0324,22095,0
2014-09-25,7.955,7.9743,7.9262,7.9262,5587,0
2014-09-26,7.955,7.9743,7.9166,7.9743,7397,0
2014-09-29,7.8779,7.8972,7.849,7.8972,13254,0
2014-09-30,7.8682,7.9262,7.8682,7.9262,16159,0
2014-10-01,7.8394,7.8682,7.8199,7.8295,33019,0
2014-10-02,7.7719,7.8103,7.762,7.7719,21677,0
2014-10-03,7.7909,7.8103,7.7524,7.8103,12488,0
2014-10-06,7.8103,7.8394,7.8007,7.8394,2669,0
2014-10-07,7.7813,7.7909,7.7041,7.7138,10567,0
2014-10-08,7.7138,7.7524,7.7138,7.7524,8816,0
2014-10-09,7.7524,7.7524,7.6462,7.6559,18318,0
2014-10-10,7.6462,7.6462,7.6172,7.6172,49982,0
2014-10-13,7.6559,7.6752,7.5014,7.5111,19837,0
2014-10-14,7.4821,7.4918,7.3758,7.4723,34361,0
2014-10-15,7.3758,7.3951,7.2697,7.2987,127604,0
2014-10-16,7.2407,7.4723,7.2021,7.3179,30979,0
2014-10-17,7.4048,7.5787,7.4048,7.5206,17740,0
2014-10-20,7.4723,7.5399,7.4628,7.5303,8788,0
2014-10-21,7.5399,7.7524,7.4337,7.7138,26414,0
2014-10-22,7.7138,7.7813,7.6462,7.6559,23333,0
2014-10-23,7.7331,7.8007,7.7234,7.7427,16808,0
2014-10-24,7.762,7.849,7.7138,7.8103,22524,0
2014-10-27,7.7331,7.7331,7.6269,7.6945,17270,0
2014-10-28,7.8103,7.8394,7.762,7.8199,18769,0
2014-10-29,7.8199,7.9068,7.762,7.7719,27748,0
2014-10-30,7.7524,7.9648,7.7524,7.8779,21288,0
2014-10-31,7.8972,7.9938,7.8972,7.955,7466,0
2014-11-03,7.9262,7.9262,7.5593,7.8394,25161,0
2014-11-04,7.7719,7.8007,7.762,7.7909,4001,0
2014-11-05,7.8394,7.8682,7.8295,7.8295,7639,0
2014-11-06,7.849,7.8586,7.7909,7.8007,10616,0
2014-11-07,7.7234,7.7909,7.7234,7.7909,9893,0
2014-11-10,7.6945,7.8007,7.6945,7.7909,4058,0
2014-11-11,7.8394,7.8972,7.7719,7.8682,17653,0
2014-11-12,7.7813,7.9068,7.762,7.9068,9186,0
2014-11-13,7.8682,7.8779,7.8007,7.8682,8469,0
2014-11-14,7.8682,7.9262,7.8586,7.9166,4251,0
2014-11-17,7.9166,7.9166,7.8682,7.8682,23446,0
2014-11-18,7.9166,8.0035,7.8875,7.9358,47596,0
2014-11-19,7.9358,7.9841,7.9166,7.9262,31702,0
2014-11-20,7.849,7.955,7.849,7.955,9773,0
2014-11-21,8.0324,8.1385,8.0324,8.042,8462,0
2014-11-24,7.9743,8.071,7.9743,8.013,23109,0
2014-11-25,8.071,8.1096,8.0614,8.1096,10390,0
2014-11-26,8.1771,8.2062,8.1289,8.2062,18193,0
2014-11-28,8.1964,8.1964,8.0999,8.1289,8858,0
2014-12-01,8.1482,8.1869,8.0903,8.1482,7871,0
2014-12-02,8.1289,8.235,8.1289,8.1964,29262,0
2014-12-03,8.1964,8.2062,8.1771,8.1869,8354,0
2014-12-04,8.1578,8.1869,8.1385,8.1578,7073,0
2014-12-05,8.2254,8.235,8.2062,8.2254,5114,0
2014-12-08,8.0999,8.2159,8.0999,8.1385,7186,0
2014-12-09,8.0903,8.0903,8.0614,8.0805,12742,0
2014-12-10,8.0614,8.0614,7.9648,7.9743,16656,0
2014-12-11,8.0227,8.0805,7.9743,7.9743,14196,0
2014-12-12,7.9068,7.9166,7.8103,7.8295,52465,0
2014-12-15,7.8394,7.8394,7.7138,7.7427,15277,0
2014-12-16,7.6848,7.8394,7.6654,7.7813,40188,0
2014-12-17,7.7331,7.9068,7.7331,7.849,32571,0
2014-12-18,7.9068,8.0035,7.9068,7.9938,10369,0
2014-12-19,7.8972,7.955,7.849,7.955,23390,0
2014-12-22,7.9938,8.0035,7.9358,7.9938,55909,0
2014-12-23,8.013,8.0324,8.0035,8.013,28085,0
2014-12-24,8.0515,8.0805,8.0515,8.0805,4066,0
2014-12-26,8.0999,8.1289,8.0903,8.0999,16758,0
2014-12-29,8.0227,8.1096,8.0227,8.0324,4005,0
2014-12-30,7.955,8.013,7.8779,7.9648,97667,0
2014-12-31,7.955,7.9743,7.8972,7.9455,27074,0
2015-01-02,7.955,7.955,7.8682,7.9455,10238,0
2015-01-05,7.8295,7.8295,7.6654,7.6752,17251,0
2015-01-06,7.6945,7.7041,7.6559,7.6559,31700,0
2015-01-07,7.6848,7.7331,7.6559,7.6945,46479,0
2015-01-08,7.7427,7.7719,7.6945,7.762,13808,0
2015-01-09,7.7524,7.7524,7.7041,7.7331,9585,0
2015-01-12,7.7331,7.7524,7.6848,7.7331,10764,0
2015-01-13,7.8007,7.8586,7.6752,7.7524,14960,0
2015-01-14,7.7041,7.7427,7.7041,7.7427,20097,0
2015-01-15,7.7234,7.8007,7.7234,7.762,29230,0
2015-01-16,7.8103,7.8682,7.7719,7.8682,9843,0
2015-01-20,7.8199,7.9841,7.8199,7.9455,48326,0
2015-01-21,7.9938,8.0515,7.9938,8.0227,55141,0
2015-01-22,8.0999,8.1192,7.9648,8.1192,45772,0
2015-01-23,8.1385,8.1385,7.8779,8.0614,22697,0
2015-01-26,8.0515,8.1675,8.0515,8.1192,36866,0
2015-01-27,8.0805,8.1675,8.0805,8.1385,50244,0
2015-01-28,8.0903,8.1385,8.0227,8.0614,18675,0
2015-01-29,8.071,8.2062,8.071,8.2062,26498,0
2015-01-30,8.2062,8.2062,8.0999,8.1289,54427,0
2015-02-02,8.1771,8.1771,8.0903,8.1192,43889,0
2015-02-03,8.1675,8.235,8.1675,8.2062,18914,0
2015-02-04,8.1192,8.1771,8.0999,8.1578,24636,0
2015-02-05,8.1964,8.2834,8.1869,8.2446,16792,0
2015-02-06,8.1964,8.1964,8.1192,8.1482,8530,0
2015-02-09,8.1096,8.2544,8.042,8.1869,13071,0
2015-02-10,8.264,8.3412,8.1578,8.1578,32124,0
2015-02-11,8.1675,8.2159,8.0903,8.2159,5637,0
2015-02-12,8.2931,8.2931,8.1869,8.235,20324,0
2015-02-13,8.2931,8.3219,8.2737,8.3123,8462,0
2015-02-17,8.3316,8.4088,8.3316,8.3703,40130,0
2015-02-18,8.235,8.3412,8.235,8.3027,22351,0
2015-02-19,8.3219,8.351,8.235,8.351,24400,0
2015-02-20,8.3412,8.5151,8.3219,8.4281,13358,0
2015-02-23,8.486,8.4958,8.3606,8.4667,15750,0
2015-02-24,8.351,8.4475,8.351,8.3895,21966,0
2015-02-25,8.3412,8.4958,8.3412,8.4958,7474,0
2015-02-26,8.7756,8.7756,8.4958,8.5247,30895,0
2015-02-27,8.4765,8.5343,8.3606,8.3703,16576,0
2015-03-02,8.4378,8.5151,8.4281,8.4572,34181,0
2015-03-03,8.4186,8.486,8.4186,8.4667,4247,0
2015-03-04,8.4378,8.4378,8.38,8.4088,8493,0
2015-03-05,8.4088,8.4765,8.38,8.4378,22167,0
2015-03-06,8.4186,8.4186,8.3027,8.3219,30660,0
2015-03-09,8.3606,8.4088,8.3027,8.351,21856,0
2015-03-10,8.1675,8.3027,8.1385,8.2737,26206,0
2015-03-11,8.3316,8.3412,8.1964,8.235,19681,0
2015-03-12,8.2931,8.2931,8.1964,8.2834,15951,0
2015-03-13,8.2737,8.2737,8.1192,8.1869,34803,0
2015-03-16,8.1869,8.2159,8.1771,8.2159,27553,0
2015-03-17,8.1771,8.2834,8.1385,8.1964,17402,0
2015-03-18,8.2931,8.4378,8.2254,8.3895,23824,0
2015-03-19,8.3123,8.3895,8.2834,8.3703,25275,0
2015-03-20,8.4667,8.5343,8.4088,8.4765,22684,0
2015-03-23,8.602,8.602,8.2931,8.3991,18852,0
2015-03-24,8.3895,8.4958,8.3895,8.4765,9116,0
2015-03-25,8.5247,8.6116,8.351,8.4186,15225,0
2015-03-26,8.3703,8.4281,8.3703,8.3895,31592,0
2015-03-27,8.4378,8.4667,8.3703,8.3703,5076,0
2015-03-30,8.3123,8.4088,8.3123,8.4088,35529,0
2015-03-31,8.264,8.4572,8.2254,8.4572,31704,0
2015-04-01,8.4667,8.4667,8.3412,8.3412,16885,0
2015-04-02,8.38,8.3991,8.351,8.3991,1864,0
2015-04-06,8.3316,8.6212,8.3316,8.5151,22373,0
2015-04-07,8.6212,8.6308,8.544,8.6212,18145,0
2015-04-08,8.6888,8.6888,8.4475,8.5151,14605,0
2015-04-09,8.573,8.573,8.3991,8.5247,15500,0
2015-04-10,8.5826,8.5826,8.4572,8.5054,10254,0
2015-04-13,8.4088,8.5151,8.4088,8.4186,2796,0
2015-04-14,8.3991,8.6308,8.3991,8.6212,23307,0
2015-04-15,8.6308,8.6695,8.5536,8.573,16324,0
2015-04-16,8.573,8.5826,8.486,8.5247,3236,0
2015-04-17,8.4958,8.5054,8.4281,8.4958,2900,0
2015-04-20,8.5634,8.5634,8.4186,8.5054,8754,0
2015-04-21,8.544,8.6503,8.5343,8.5343,13045,0
2015-04-22,8.6212,8.6212,8.5536,8.5536,435,0
2015-04-23,8.5343,8.6503,8.5247,8.6503,7561,0
2015-04-24,8.7178,8.7178,8.6116,8.6503,10948,0
2015-04-27,8.5826,8.6888,8.5826,8.6598,13880,0
2015-04-28,8.6791,8.6888,8.6598,8.6791,4453,0
2015-04-29,8.6791,8.6791,8.5536,8.6407,2589,0
2015-04-30,8.6212,8.6695,8.602,8.6407,3727,0
2015-05-01,8.6888,8.6888,8.5343,8.6888,20405,0
2015-05-04,8.7275,8.7275,8.5151,8.602,13984,0
2015-05-05,8.6407,8.6407,8.4958,8.5634,9220,0
2015-05-06,8.602,8.602,8.5054,8.544,9612,0
2015-05-07,8.6695,8.6695,8.5247,8.5247,9909,0
2015-05-08,8.6695,8.7082,8.6695,8.6695,1451,0
2015-05-11,8.573,8.6695,8.544,8.544,11393,0
2015-05-12,8.5151,8.602,8.5054,8.5634,5392,0
2015-05-13,8.5922,8.7178,8.5826,8.6116,13672,0
2015-05-14,8.7278,8.7278,8.6594,8.7083,9526,0
2015-05-15,8.6789,8.7375,8.6789,8.718,2886,0
2015-05-18,8.6887,8.7083,8.6302,8.6887,9429,0
2015-05-19,8.718,8.718,8.6302,8.64,29292,0
2015-05-20,8.6204,8.6302,8.5716,8.591,4712,0
2015-05-21,8.6594,8.6594,8.6106,8.6106,9424,0
2015-05-22,8.591,8.6106,8.552,8.6009,3893,0
2015-05-26,8.5227,8.7375,8.4446,8.4935,36442,0
2015-05-27,8.4642,8.6009,8.4642,8.5716,5430,0
2015-05-28,8.5423,8.6106,8.4544,8.552,5274,0
2015-05-29,8.4057,8.5423,8.4057,8.4935,14443,0
2015-06-01,8.4642,8.5423,8.4642,8.4642,16256,0
2015-06-02,8.4837,8.6887,8.4837,8.513,12666,0
2015-06-03,8.5618,8.64,8.5618,8.6106,12907,0
2015-06-04,8.5814,8.6204,8.5326,8.5326,22637,0
2015-06-05,8.5033,8.552,8.4446,8.4935,21306,0
2015-06-08,8.4642,8.4642,8.3177,8.3666,14033,0
2015-06-09,8.3373,8.3373,8.1615,8.2787,16509,0
2015-06-10,8.3373,8.5716,8.3373,8.5326,11382,0
2015-06-11,8.269,8.474,8.269,8.474,32403,0
2015-06-12,8.3861,8.4349,8.2592,8.3666,9220,0
2015-06-15,8.2982,8.4544,8.2982,8.4057,11677,0
2015-06-16,8.3373,8.4251,8.3373,8.3666,7478,0
2015-06-17,8.3666,8.3666,8.3567,8.3567,1844,0
2015-06-18,8.4251,8.552,8.3666,8.4057,7580,0
2015-06-19,8.3666,8.4446,8.3666,8.4057,7682,0
2015-06-22,8.4837,8.5618,8.4837,8.4935,18642,0
2015-06-23,8.513,8.6204,8.513,8.6106,14823,0
2015-06-24,8.474,8.5033,8.4446,8.4446,5735,0
2015-06-25,8.5326,8.5326,8.5033,8.5033,922,0
2015-06-26,8.5033,8.5033,8.5033,8.5033,103,0
2015-06-29,8.3567,8.5227,8.1811,8.1908,11984,0
2015-06-30,8.2494,8.3373,8.0737,8.308,24538,0
2015-07-01,8.3275,8.4251,8.308,8.3177,3381,0
2015-07-02,8.3763,8.5033,8.2982,8.3177,16185,0
2015-07-06,8.2787,8.2884,8.1615,8.1615,6760,0
2015-07-07,8.142,8.142,8.0151,8.1128,6351,0
2015-07-08,8.0347,8.0932,8.0151,8.0347,31959,0
2015-07-09,8.1713,8.1908,8.1128,8.1811,16287,0
2015-07-10,8.3177,8.3763,8.2592,8.2592,56133,0
2015-07-13,8.4154,8.4837,8.3567,8.3666,13111,0
2015-07-14,8.4251,8.4251,8.3861,8.4251,4296,0
2015-07-15,8.3763,8.4057,8.3373,8.4057,5593,0
2015-07-16,8.3666,8.513,8.3666,8.513,14750,0
2015-07-17,8.474,8.5423,8.4251,8.5326,6658,0
2015-07-20,8.4446,8.5814,8.4446,8.513,819,0
2015-07-21,8.5423,8.5423,8.4057,8.513,3277,0
2015-07-22,8.4251,8.5423,8.4057,8.5423,11267,0
2015-07-23,8.4935,8.552,8.4446,8.5423,7887,0
2015-07-24,8.4837,8.6106,8.4154,8.591,12702,0
2015-07-27,8.4446,8.5423,8.2787,8.3471,12291,0
2015-07-28,8.3958,8.5716,8.3177,8.4057,14443,0
2015-07-29,8.3373,8.4544,8.3275,8.4349,2049,0
2015-07-30,8.5033,8.5033,8.2982,8.4544,3074,0
2015-07-31,8.4251,8.5814,8.3763,8.552,10551,0
2015-08-03,8.552,8.5618,8.4837,8.4837,1301,0
2015-08-04,8.5227,8.5716,8.5033,8.5227,3277,0
2015-08-05,8.5618,8.5716,8.552,8.5716,6351,0
2015-08-06,8.4446,8.5227,8.4251,8.4349,4506,0
2015-08-07,8.4251,8.4446,8.3958,8.4251,13317,0
2015-08-10,8.4446,8.552,8.4446,8.4837,6146,0
2015-08-11,8.4446,8.4446,8.3471,8.4057,5475,0
2015-08-12,8.2201,8.3177,8.2201,8.3177,5838,0
2015-08-13,8.2787,8.2884,8.2006,8.269,4610,0
2015-08-14,8.2787,8.2787,8.2787,8.2787,205,0
2015-08-17,8.1713,8.2787,8.142,8.269,19462,0
2015-08-18,8.1713,8.3666,8.1615,8.2787,10858,0
2015-08-19,8.2006,8.2103,8.142,8.1518,13930,0
2015-08-20,8.0249,8.0541,8.0151,8.0443,15569,0
2015-08-21,7.9272,8.0054,7.8394,7.937,34827,0
2015-08-24,6.9412,7.7905,6.8631,7.6539,23461,0
2015-08-25,7.8687,7.9272,7.8198,7.8785,19564,0
2015-08-26,8.0249,8.0249,7.8295,7.8295,18130,0
2015-08-27,7.8687,8.0347,7.8589,7.9663,12702,0
2015-08-28,7.9272,8.1615,7.9272,8.103,39232,0
2015-08-31,8.0932,8.103,7.937,7.937,23558,0
2015-09-01,7.9955,7.9955,7.8101,7.8101,11063,0
2015-09-02,7.9955,8.0054,7.8491,7.8785,10961,0
2015-09-03,8.0249,8.0249,7.9077,7.9272,11574,0
2015-09-04,7.8101,7.9077,7.8004,7.8101,7785,0
2015-09-08,7.9663,8.0249,7.9272,7.9468,13828,0
2015-09-09,8.103,8.103,7.9468,7.9468,4404,0
2015-09-10,7.9565,8.0347,7.9565,8.0054,29267,0
2015-09-11,7.9565,8.0151,7.9565,8.0054,2151,0
2015-09-14,7.9565,7.976,7.9174,7.9272,13726,0
2015-09-15,7.8785,7.9468,7.8785,7.9272,819,0
2015-09-16,7.9174,7.9858,7.9174,7.9272,3381,0
2015-09-17,7.9858,8.0737,7.9663,8.0347,5974,0
2015-09-18,7.9468,7.9468,7.8881,7.9174,3994,0
2015-09-21,7.9468,7.9468,7.898,7.898,4200,0
2015-09-22,7.7125,7.7515,7.693,7.7222,10141,0
2015-09-23,7.693,7.7125,7.6344,7.6635,12107,0
2015-09-24,7.6635,7.6635,7.5758,7.6246,7236,0
2015-09-25,7.693,7.7321,7.6635,7.693,7990,0
2015-09-28,7.6539,7.6539,7.5074,7.5368,8491,0
2015-09-29,7.6052,7.6344,7.5562,7.5952,9731,0
2015-09-30,7.6246,7.6832,7.5952,7.5952,13317,0
2015-10-01,7.5952,7.5952,7.5172,7.5562,26428,0
2015-10-02,7.5661,7.7417,7.5661,7.7417,2457,0
2015-10-05,7.8295,7.8394,7.8004,7.8394,5987,0
2015-10-06,7.8101,7.9174,7.8101,7.8491,4507,0
2015-10-07,7.9174,7.9174,7.9077,7.9077,717,0
2015-10-08,7.8394,8.1128,7.8394,8.0249,9628,0
2015-10-09,8.0443,8.0541,8.0054,8.0054,819,0
2015-10-12,7.9955,7.9955,7.9858,7.9858,320,0
2015-10-13,7.8881,7.9858,7.8589,7.8589,9220,0
2015-10-14,7.9174,7.9174,7.898,7.9174,2868,0
2015-10-15,7.8785,7.9955,7.8785,7.9663,15672,0
2015-10-16,8.0054,8.0443,7.9663,8.0347,3074,0
2015-10-19,8.0054,8.0737,8.0054,8.0639,554,0
2015-10-20,8.0952,8.0952,8.0347,8.0931,8378,0
2015-10-21,8.142,8.142,8.0541,8.0541,3074,0
2015-10-22,8.0737,8.1518,8.0737,8.1224,13624,0
2015-10-23,8.1713,8.2201,8.1518,8.2006,11677,0
2015-10-26,8.1615,8.1615,8.1615,8.1615,5634,0
2015-10-27,8.0932,8.1224,8.0639,8.1128,14238,0
2015-10-28,8.0639,8.1615,8.0639,8.1128,2664,0
2015-10-29,8.1128,8.1128,8.1128,8.1128,103,0
2015-10-30,8.0834,8.103,8.0347,8.0347,5634,0
2015-11-02,8.0541,8.1615,8.0541,8.1128,7549,0
2015-11-03,8.0737,8.0834,8.0737,8.0834,717,0
2015-11-04,8.0639,8.0834,8.0443,8.0443,1015,0
2015-11-05,7.898,8.2103,7.898,8.1615,32265,0
2015-11-06,8.0834,8.0834,7.9663,7.9663,5326,0
2015-11-09,7.9663,7.9663,7.8004,7.8785,12078,0
2015-11-10,7.8101,7.8785,7.8101,7.8687,3994,0
2015-11-11,7.9565,7.9565,7.9077,7.9468,4096,0
2015-11-12,7.8394,7.9272,7.8394,7.9174,4610,0
2015-11-13,7.8394,7.8589,7.8101,7.8394,9424,0
2015-11-16,7.8101,7.8881,7.8101,7.8785,4303,0
2015-11-17,7.9565,8.0054,7.9077,7.9077,7170,0
2015-11-18,7.9077,7.9077,7.898,7.9077,1127,0
2015-11-19,8.0737,8.0737,7.9468,7.9858,12394,0
2015-11-20,7.9272,7.9565,7.9272,7.9272,7785,0
2015-11-23,7.9272,7.9272,7.693,7.693,12190,0
2015-11-24,7.6832,7.8101,7.6832,7.8101,2766,0
2015-11-25,7.8394,7.8881,7.8394,7.8491,4200,0
2015-11-27,7.8491,7.8491,7.7515,7.7613,717,0
2015-11-30,7.7125,7.9077,7.7125,7.8295,5430,0
2015-12-01,7.937,7.937,7.8295,7.8491,7776,0
2015-12-02,7.7905,7.8687,7.7905,7.8101,11301,0
2015-12-03,7.9272,7.9272,7.7613,7.8004,5547,0
2015-12-04,7.8101,7.898,7.7808,7.898,9731,0
2015-12-07,7.8394,7.8687,7.8394,7.8491,7273,0
2015-12-08,7.8101,7.8687,7.7222,7.8394,19852,0
2015-12-09,7.8101,7.8101,7.7613,7.7613,9321,0
2015-12-10,7.7712,7.7905,7.7712,7.7905,1536,0
2015-12-11,7.7027,7.7027,7.6539,7.6832,4404,0
2015-12-14,7.6442,7.6539,7.5172,7.5855,10811,0
2015-12-15,7.6734,7.6832,7.6246,7.6442,7785,0
2015-12-16,7.5952,7.7905,7.5952,7.7905,21511,0
2015-12-17,7.7808,7.7808,7.6734,7.7321,32573,0
2015-12-18,7.6734,7.6734,7.5952,7.6344,10961,0
2015-12-21,7.5952,7.6734,7.5952,7.5952,10038,0
2015-12-22,7.6149,7.6832,7.6052,7.6832,4604,0
2015-12-23,7.6734,7.8101,7.6734,7.8101,43432,0
2015-12-24,7.7417,7.8101,7.7417,7.8101,7524,0
2015-12-28,7.7222,7.8004,7.7222,7.8004,5602,0
2015-12-29,7.8792,7.8792,7.8495,7.8495,5883,0
2015-12-30,7.8043,7.9677,7.8043,7.9579,23302,0
2015-12-31,7.9283,7.9579,7.8398,7.9393,6922,0
2016-01-04,7.8792,7.8792,7.7019,7.8298,5617,0
2016-01-05,7.8004,7.8004,7.7215,7.7215,1458,0
2016-01-06,7.6132,7.6625,7.602,7.6625,3413,0
2016-01-07,7.5886,7.5886,7.4852,7.5147,7993,0
2016-01-08,7.5147,7.5345,7.5048,7.5048,4420,0
2016-01-11,7.5935,7.5935,7.4261,7.4359,12157,0
2016-01-12,7.4586,7.4749,7.4359,7.4457,2138,0
2016-01-13,7.4359,7.4654,7.3867,7.3867,22225,0
2016-01-14,7.3867,7.4463,7.3867,7.4261,3857,0
2016-01-15,7.2981,7.2981,7.1504,7.1994,18611,0
2016-01-19,7.2783,7.2783,7.1798,7.2193,5991,0
2016-01-20,6.9969,7.1404,6.8451,7.0025,15751,0
2016-01-21,6.973,7.1109,6.9435,7.0912,12414,0
2016-01-22,7.2783,7.298,7.1898,7.2389,3107,0
2016-01-25,7.2291,7.3178,7.2291,7.2587,9181,0
2016-01-26,7.17,7.3571,7.17,7.3571,4341,0
2016-01-27,7.3266,7.3398,7.3266,7.3276,954,0
2016-01-28,7.4359,7.4557,7.3567,7.4162,11521,0
2016-01-29,7.4851,7.5934,7.4261,7.4753,5236,0
2016-02-01,7.4359,7.5378,7.2981,7.5295,11592,0
2016-02-02,7.3965,7.5101,7.3965,7.4851,6101,0
2016-02-03,7.4851,7.5738,7.3867,7.4851,17189,0
2016-02-04,7.5048,7.5048,7.4951,7.4951,3091,0
2016-02-05,7.4064,7.4064,7.3079,7.3079,2821,0
2016-02-08,7.1869,7.1955,7.1601,7.1955,3699,0
2016-02-09,7.1306,7.2224,7.0715,7.1546,7962,0
2016-02-10,7.17,7.2094,7.17,7.1995,3332,0
2016-02-11,7.0025,7.101,6.8942,6.9336,25416,0
2016-02-12,6.904,7.0814,6.904,7.0814,8208,0
2016-02-16,7.1504,7.1504,7.0881,7.1404,5157,0
2016-02-17,7.301,7.3373,7.2783,7.2882,3007,0
2016-02-18,7.2882,7.3472,7.2291,7.3355,7530,0
2016-02-19,7.2655,7.3571,7.2193,7.3571,19473,0
2016-02-22,7.3965,7.3965,7.3079,7.3276,2696,0
2016-02-23,7.2587,7.3571,7.2487,7.3374,45146,0
2016-02-24,7.1886,7.239,7.0419,7.2065,6485,0
2016-02-25,7.3217,7.3374,7.101,7.3138,10815,0
2016-02-26,7.3473,7.3473,7.3079,7.3167,4804,0
2016-02-29,7.2685,7.4064,7.2685,7.3079,9307,0
2016-03-01,7.367,7.5048,7.367,7.4736,12666,0
2016-03-02,7.2587,7.4626,7.2487,7.4626,7223,0
2016-03-03,7.4558,7.4742,7.4557,7.4654,3958,0
2016-03-04,7.3473,7.5381,7.3473,7.537,21564,0
2016-03-07,7.4458,7.5147,7.4458,7.5146,27729,0
2016-03-08,7.3276,7.5048,7.3276,7.4851,22941,0
2016-03-09,7.4654,7.5191,7.4654,7.5048,25058,0
2016-03-10,7.5048,7.5984,7.4729,7.5068,25757,0
2016-03-11,7.4753,7.6821,7.4753,7.6723,1055,0
2016-03-14,7.623,7.7117,7.623,7.7117,6540,0
2016-03-15,7.6428,7.6821,7.6428,7.6626,2028,0
2016-03-16,7.6226,7.7018,7.6132,7.692,11456,0
2016-03-17,7.6034,7.7215,7.4851,7.6821,18954,0
2016-03-18,7.7315,7.7315,7.6821,7.7067,4499,0
2016-03-21,7.4261,7.7189,7.4261,7.7189,4537,0
2016-03-22,7.623,7.6846,7.623,7.6723,4942,0
2016-03-23,7.6723,7.682,7.6132,7.6132,6433,0
2016-03-24,7.5935,7.6034,7.5247,7.5345,3227,0
2016-03-28,7.584,7.6132,7.5345,7.6034,7443,0
2016-03-29,7.6246,7.6625,7.6132,7.6132,1095,0
2016-03-30,7.6821,7.8278,7.6526,7.7412,11267,0
2016-03-31,7.7609,7.7904,7.7412,7.7412,15845,0
2016-04-01,7.623,7.7454,7.6034,7.7454,5390,0
2016-04-04,7.7117,7.82,7.7117,7.7727,3516,0
2016-04-05,7.6132,7.6697,7.6132,7.6132,9820,0
2016-04-06,7.6625,7.6821,7.633,7.6763,8211,0
2016-04-07,7.6132,7.6329,7.6131,7.6132,6173,0
2016-04-08,7.5541,7.7686,7.5541,7.7018,9891,0
2016-04-11,7.7904,7.8102,7.7019,7.7315,5965,0
2016-04-12,7.82,7.8594,7.7644,7.8004,15649,0
2016-04-13,7.8988,7.9283,7.8398,7.9134,5571,0
2016-04-14,7.8988,7.9185,7.8988,7.9087,2544,0
2016-04-15,7.8398,7.865,7.7904,7.8398,7493,0
2016-04-18,7.8495,7.8604,7.8398,7.8503,5665,0
2016-04-19,7.9087,8.017,7.9087,7.9776,8066,0
2016-04-20,7.9875,8.0556,7.9776,7.9845,6236,0
2016-04-21,7.9864,7.9864,7.9776,7.9808,2215,0
2016-04-22,7.9382,7.9382,7.9283,7.9382,1955,0
2016-04-25,7.8102,7.8889,7.8004,7.8889,4077,0
2016-04-26,7.9185,7.9333,7.8495,7.9195,4235,0
2016-04-27,7.9283,8.0465,7.9088,7.9088,6664,0
2016-04-28,7.9382,8.017,7.9382,7.9973,6245,0
2016-04-29,8.0268,8.0268,7.9677,7.9677,5802,0
2016-05-02,7.9579,7.9678,7.8792,7.9678,4710,0
2016-05-03,7.8792,7.8917,7.8495,7.8772,8794,0
2016-05-04,7.8102,7.8693,7.8102,7.8693,6979,0
2016-05-05,7.82,7.8792,7.8004,7.8792,7296,0
2016-05-06,7.7693,7.9087,7.7693,7.8545,3366,0
2016-05-09,7.918,7.9207,7.8102,7.9016,8475,0
2016-05-10,7.8889,7.9481,7.8595,7.9283,5876,0
2016-05-11,7.9027,7.9072,7.7709,7.8495,11860,0
2016-05-12,7.8495,7.8693,7.8102,7.8495,3778,0
2016-05-13,7.7904,7.8889,7.7412,7.7512,9161,0
2016-05-16,7.7609,7.9677,7.7412,7.8298,26327,0
2016-05-17,7.9487,7.9677,7.7413,7.7636,15168,0
2016-05-18,7.8697,7.8697,7.761,7.761,3068,0
2016-05-19,7.7476,7.7476,7.7018,7.7018,10749,0
2016-05-20,7.7512,7.8203,7.7512,7.7512,14123,0
2016-05-23,7.7215,7.8006,7.7215,7.7729,12800,0
2016-05-24,7.8598,7.9131,7.8598,7.9092,25267,0
2016-05-25,7.9684,7.9783,7.9585,7.9783,4229,0
2016-05-26,7.998,7.998,7.9585,7.9585,4261,0
2016-05-27,7.9882,7.9882,7.9289,7.9289,9069,0
2016-05-31,7.9882,7.9882,7.8401,7.8894,19104,0
2016-06-01,7.8401,7.923,7.8401,7.919,5050,0
2016-06-02,7.8401,7.9684,7.8401,7.9289,11490,0
2016-06-03,7.9093,7.9585,7.9093,7.9503,4304,0
2016-06-06,7.9878,8.0178,7.9684,7.998,5522,0
2016-06-07,7.9289,8.0957,7.9289,8.0869,7893,0
2016-06-08,8.0968,8.0968,8.0869,8.0968,4745,0
2016-06-09,8.0178,8.0178,7.9882,7.998,5051,0
2016-06-10,7.9487,7.9487,7.7512,7.8301,12572,0
2016-06-13,7.7117,7.7413,7.7018,7.7018,12295,0
2016-06-14,7.7018,7.7215,7.5883,7.6378,24185,0
2016-06-15,7.6129,7.6544,7.6129,7.6228,5663,0
2016-06-16,7.4845,7.6031,7.4648,7.5734,12898,0
2016-06-17,7.5438,7.6524,7.5438,7.6228,3078,0
2016-06-20,7.8401,7.8736,7.8258,7.8301,8909,0
2016-06-21,7.8598,7.919,7.8104,7.8992,26024,0
2016-06-22,7.9517,8.0079,7.9289,7.9289,9526,0
2016-06-23,8.0079,8.1264,7.9289,8.1264,30814,0
2016-06-24,7.4648,7.771,7.455,7.5734,46859,0
2016-06-27,7.3661,7.4154,7.218,7.297,30180,0
2016-06-28,7.3168,7.3859,7.3069,7.3611,4645,0
2016-06-29,7.3562,7.5241,7.3562,7.4845,12468,0
2016-06-30,7.5734,7.6919,7.5734,7.6524,10503,0
2016-07-01,7.6031,7.682,7.6031,7.6228,18223,0
2016-07-05,7.5043,7.5241,7.4601,7.4945,15907,0
2016-07-06,7.4451,7.4599,7.4154,7.4254,4216,0
2016-07-07,7.3759,7.455,7.3759,7.4254,5778,0
2016-07-08,7.534,7.5439,7.455,7.5241,7992,0
2016-07-11,7.5734,7.6327,7.5438,7.6228,3654,0
2016-07-12,7.6524,7.7215,7.6475,7.6524,31780,0
2016-07-13,7.7018,7.7018,7.682,7.682,5809,0
2016-07-14,7.7589,7.7905,7.7512,7.7748,3874,0
2016-07-15,7.682,7.7215,7.6524,7.7117,13458,0
2016-07-18,7.6228,7.7906,7.6228,7.7809,20968,0
2016-07-19,7.7512,7.7512,7.6722,7.6983,15433,0
2016-07-20,7.8598,7.8697,7.7215,7.7511,21282,0
2016-07-21,7.7512,7.761,7.7215,7.7413,6201,0
2016-07-22,7.6624,7.7497,7.6524,7.7413,2359,0
2016-07-25,7.7018,7.7307,7.6722,7.7018,5111,0
2016-07-26,7.8697,7.8796,7.6702,7.7117,8461,0
2016-07-27,7.771,7.8301,7.7018,7.7018,11468,0
2016-07-28,7.6228,7.771,7.4056,7.761,37144,0
2016-07-29,7.761,7.8301,7.761,7.8301,27770,0
2016-08-01,7.771,7.8598,7.761,7.771,19786,0
2016-08-02,7.7315,7.761,7.7117,7.761,10099,0
2016-08-03,7.7018,7.7215,7.6129,7.7018,16460,0
2016-08-04,7.7018,7.7315,7.6919,7.7018,6696,0
2016-08-05,7.7018,7.771,7.7018,7.7315,4818,0
2016-08-08,7.802,7.802,7.7215,7.7215,6595,0
2016-08-09,7.7808,7.8401,7.761,7.761,44245,0
2016-08-10,7.771,7.8573,7.7117,7.8104,14820,0
2016-08-11,7.771,7.8721,7.771,7.8598,2874,0
2016-08-12,7.8401,7.919,7.8203,7.8401,23552,0
2016-08-15,7.9189,7.919,7.9104,7.919,3058,0
2016-08-16,7.8401,7.8944,7.8401,7.8894,8016,0
2016-08-17,7.8499,7.8499,7.8006,7.8203,8835,0
2016-08-18,7.8203,7.8675,7.8203,7.8675,73796,0
2016-08-19,7.8598,7.8598,7.8104,7.8499,10236,0
2016-08-22,7.8499,7.8796,7.8499,7.8598,3331,0
2016-08-23,7.8894,7.9684,7.8301,7.9093,15935,0
2016-08-24,7.8301,7.9487,7.8301,7.9289,17530,0
2016-08-25,7.8992,7.9288,7.8992,7.919,10803,0
2016-08-26,7.9289,7.9585,7.8203,7.8597,18188,0
2016-08-29,7.8491,7.8637,7.8491,7.8598,14859,0
2016-08-30,7.8203,7.8894,7.8203,7.8402,3263,0
2016-08-31,7.8301,7.8499,7.8301,7.8499,8093,0
2016-09-01,7.8499,7.8736,7.8499,7.8598,7860,0
2016-09-02,7.8697,7.9586,7.8697,7.9388,3294,0
2016-09-06,7.998,8.0375,7.9684,7.998,24996,0
2016-09-07,7.998,8.0277,7.9586,7.998,8746,0
2016-09-08,8.0079,8.0276,7.9585,8.0276,9207,0
2016-09-09,7.9092,7.9157,7.8401,7.8796,14098,0
2016-09-12,7.7906,7.8697,7.6625,7.8499,63085,0
2016-09-13,7.7512,7.7554,7.6722,7.7137,44927,0
2016-09-14,7.7314,7.7413,7.7018,7.7018,9234,0
2016-09-15,7.6722,7.7709,7.6722,7.7413,30821,0
2016-09-16,7.7018,7.7018,7.6624,7.6624,3627,0
2016-09-19,7.682,7.7215,7.6524,7.6919,29268,0
2016-09-20,7.7315,7.7509,7.682,7.682,64996,0
2016-09-21,7.7018,7.7413,7.7018,7.7215,64605,0
2016-09-22,7.7906,7.8597,7.7906,7.8301,100295,0
2016-09-23,7.8203,7.8301,7.8104,7.8104,2819,0
2016-09-26,7.771,7.771,7.6919,7.7211,13385,0
2016-09-27,7.6919,7.7512,7.6682,7.7512,9885,0
2016-09-28,7.7808,7.8301,7.761,7.8104,10046,0
2016-09-29,7.7906,7.7906,7.7117,7.7315,9829,0
2016-09-30,7.7215,7.919,7.7215,7.8006,19156,0
2016-10-03,7.7808,7.8203,7.687,7.8203,10307,0
2016-10-04,7.8499,7.8697,7.7808,7.7808,11036,0
2016-10-05,7.8104,7.8401,7.7809,7.8169,14269,0
2016-10-06,7.7808,7.7909,7.7808,7.7906,1336,0
2016-10-07,7.7215,7.8104,7.682,7.8006,12547,0
2016-10-10,7.7906,7.7906,7.682,7.761,21002,0
2016-10-11,7.7315,7.7315,7.6129,7.682,41143,0
2016-10-12,7.6426,7.6426,7.6031,7.6031,3909,0
2016-10-13,7.5438,7.5932,7.4959,7.5833,31831,0
2016-10-14,7.6624,7.6624,7.5932,7.5932,6796,0
2016-10-17,7.6031,7.6129,7.5734,7.5833,63813,0
2016-10-18,7.6426,7.6624,7.6426,7.6426,880,0
2016-10-19,7.6524,7.6628,7.6031,7.6624,14817,0
2016-10-20,7.6032,7.6427,7.6031,7.6427,1244,0
2016-10-21,7.6228,7.6228,7.5043,7.613,8090,0
2016-10-24,7.5636,7.6426,7.5636,7.6426,4085,0
2016-10-25,7.5932,7.5941,7.5734,7.5941,6485,0
2016-10-26,7.5537,7.5636,7.5537,7.5636,2886,0
2016-10-27,7.5043,7.5438,7.4945,7.5142,7536,0
2016-10-28,7.4056,7.5221,7.4056,7.5043,20237,0
2016-10-31,7.4451,7.4845,7.4451,7.455,8367,0
2016-11-01,7.4845,7.4846,7.455,7.455,8880,0
2016-11-02,7.4154,7.4463,7.4154,7.4352,1598,0
2016-11-03,7.4352,7.4451,7.4056,7.4056,12934,0
2016-11-04,7.4154,7.4233,7.3859,7.4056,10002,0
2016-11-07,7.455,7.4845,7.4056,7.4352,33538,0
2016-11-08,7.4254,7.455,7.3463,7.455,12358,0
2016-11-09,7.4945,7.5142,7.4056,7.4352,37553,0
2016-11-10,7.4154,7.5019,7.4154,7.4945,10115,0
2016-11-11,7.4747,7.4747,7.4056,7.4154,8654,0
2016-11-14,7.4056,7.4057,7.2476,7.2575,18596,0
2016-11-15,7.2575,7.2575,7.1785,7.2575,7950,0
2016-11-16,7.218,7.218,7.1587,7.165,12449,0
2016-11-17,7.1906,7.1975,7.1687,7.1884,4213,0
2016-11-18,7.1389,7.1686,7.1389,7.165,12253,0
2016-11-21,7.2081,7.217,7.1593,7.1884,10465,0
2016-11-22,7.2091,7.2673,7.2091,7.2673,6928,0
2016-11-23,7.2081,7.2507,7.1686,7.2231,5174,0
2016-11-25,7.1489,7.218,7.1489,7.1982,3765,0
2016-11-28,7.1982,7.2302,7.1627,7.2081,14460,0
2016-11-29,7.1982,7.297,7.1982,7.2278,19671,0
2016-11-30,7.2772,7.3365,7.2377,7.297,18307,0
2016-12-01,7.2575,7.3365,7.2575,7.2615,22291,0
2016-12-02,7.2673,7.2673,7.1094,7.2575,87651,0
2016-12-05,7.3168,7.3859,7.297,7.3068,23604,0
2016-12-06,7.3168,7.3661,7.3168,7.3562,54657,0
2016-12-07,7.3365,7.4698,7.3365,7.4154,39993,0
2016-12-08,7.3562,7.4945,7.3562,7.4302,38124,0
2016-12-09,7.4154,7.4797,7.4154,7.4747,45714,0
2016-12-12,7.4526,7.4563,7.4352,7.4549,16431,0
2016-12-13,7.4254,7.4994,7.4254,7.4451,64671,0
2016-12-14,7.4451,7.4797,7.4154,7.4154,35786,0
2016-12-15,7.4154,7.4256,7.3562,7.4056,129105,0
2016-12-16,7.4056,7.4352,7.4056,7.4352,7329,0
2016-12-19,7.4352,7.4439,7.3957,7.4352,11555,0
2016-12-20,7.4057,7.4845,7.4056,7.4845,40382,0
2016-12-21,7.4154,7.4945,7.4154,7.4945,40641,0
2016-12-22,7.4945,7.5438,7.4869,7.5438,10379,0
2016-12-23,7.5242,7.5636,7.5241,7.5636,14264,0
2016-12-27,7.5448,7.5734,7.5438,7.5734,6552,0
2016-12-28,7.5583,7.6081,7.5285,7.5981,38224,0
2016-12-29,7.5981,7.5981,7.5285,7.5683,50407,0
2016-12-30,7.5882,7.6777,7.5762,7.6777,29148,0
2017-01-03,7.6677,7.7771,7.618,7.7771,5991,0
2017-01-04,7.7672,7.7672,7.6876,7.7274,33609,0
2017-01-05,7.7075,7.7672,7.6777,7.7569,39024,0
2017-01-06,7.7472,7.7572,7.7373,7.7474,1901,0
2017-01-09,7.7871,7.7871,7.6677,7.7373,9099,0
2017-01-10,7.7373,7.7969,7.7373,7.7879,4720,0
2017-01-11,7.7572,7.8169,7.7378,7.8169,4715,0
2017-01-12,7.797,7.807,7.7771,7.7771,28082,0
2017-01-13,7.8169,7.8567,7.8169,7.8567,6224,0
2017-01-17,7.8368,7.8368,7.797,7.807,6150,0
2017-01-18,7.8268,7.8368,7.7871,7.807,8068,0
2017-01-19,7.7274,7.8235,7.7274,7.8071,13136,0
2017-01-20,7.766,7.8343,7.766,7.797,12521,0
2017-01-23,7.7862,7.8169,7.7862,7.807,7547,0
2017-01-24,7.8368,7.8534,7.797,7.807,16077,0
2017-01-25,7.8368,7.8865,7.8268,7.8766,5162,0
2017-01-26,7.8766,7.8766,7.8169,7.8666,47569,0
2017-01-27,7.8467,7.9362,7.8467,7.9164,16430,0
2017-01-30,7.8567,7.8567,7.7921,7.8567,17272,0
2017-01-31,7.8567,7.9164,7.8368,7.8965,28039,0
2017-02-01,7.8865,7.9462,7.8845,7.9346,19126,0
2017-02-02,7.9263,7.9462,7.8766,7.9282,8648,0
2017-02-03,7.9263,7.976,7.9263,7.9558,8488,0
2017-02-06,7.9263,7.9263,7.8666,7.8766,4934,0
2017-02-07,7.8467,7.8766,7.8467,7.8766,377,0
2017-02-08,7.8567,7.8766,7.8467,7.8766,10207,0
2017-02-09,7.8965,7.9562,7.8965,7.9362,14214,0
2017-02-10,7.8945,7.9661,7.8945,7.9264,26535,0
2017-02-13,7.9462,7.9761,7.9263,7.9561,36308,0
2017-02-14,7.9561,7.9581,7.9173,7.9462,33839,0
2017-02-15,7.8965,7.976,7.8965,7.9362,37190,0
2017-02-16,7.9462,7.9581,7.9362,7.9482,6946,0
2017-02-17,7.9206,7.9349,7.8949,7.9349,1780,0
2017-02-21,7.9164,7.956,7.9164,7.9363,4892,0
2017-02-22,7.9064,7.9551,7.9064,7.9551,7629,0
2017-02-23,7.9462,7.9637,7.9462,7.9561,3605,0
2017-02-24,7.8865,7.8965,7.8766,7.8965,3830,0
2017-02-27,7.8865,7.9135,7.8865,7.9135,4306,0
2017-02-28,7.8865,7.9463,7.8667,7.8667,29838,0
2017-03-01,7.9561,8.0158,7.9561,8.0059,8686,0
2017-03-02,8.0158,8.0158,7.9658,7.986,11765,0
2017-03-03,7.986,8.074,7.9836,8.0655,14117,0
2017-03-06,8.0556,8.0556,7.986,7.986,11933,0
2017-03-07,7.9561,7.9929,7.9463,7.9463,10165,0
2017-03-08,7.9462,7.986,7.9164,7.9462,10604,0
2017-03-09,7.9959,8.0019,7.9791,7.986,8675,0
2017-03-10,8.0258,8.0357,7.986,8.0357,4050,0
2017-03-13,8.0158,8.0346,8.0059,8.0258,6471,0
2017-03-14,7.9959,8.0059,7.9661,7.9662,10544,0
2017-03-15,7.9561,8.1252,7.9561,8.1252,25961,0
2017-03-16,8.1053,8.1849,8.1053,8.1452,38239,0
2017-03-17,8.1749,8.1849,8.1451,8.155,7302,0
2017-03-20,8.1439,8.1748,8.1291,8.155,9208,0
2017-03-21,8.1948,8.3129,8.1351,8.3129,12846,0
2017-03-22,8.2545,8.2545,8.1166,8.2147,5415,0
2017-03-23,8.1948,8.1948,8.165,8.1849,3598,0
2017-03-24,8.2048,8.2147,8.1849,8.2147,8013,0
2017-03-27,8.2147,8.3042,8.2147,8.3042,6887,0
2017-03-28,8.2744,8.2843,8.2048,8.2545,15970,0
2017-03-29,8.2147,8.245,8.1849,8.2346,10088,0
2017-03-30,8.2247,8.2669,8.165,8.2445,13774,0
2017-03-31,8.2545,8.2942,8.2545,8.2745,5558,0
2017-04-03,8.2147,8.276,8.1849,8.2743,8678,0
2017-04-04,8.1849,8.2545,8.165,8.2346,15834,0
2017-04-05,8.2545,8.2743,8.2147,8.2247,5352,0
2017-04-06,8.2843,8.2853,8.2574,8.2574,8740,0
2017-04-07,8.2644,8.2644,8.2446,8.2644,3832,0
2017-04-10,8.2644,8.3042,8.2644,8.3042,5074,0
2017-04-11,8.344,8.4037,8.3341,8.3838,8087,0
2017-04-12,8.3838,8.3937,8.3321,8.3539,3721,0
2017-04-13,8.3241,8.344,8.3042,8.3042,9103,0
2017-04-17,8.2644,8.3738,8.2644,8.3341,7126,0
2017-04-18,8.3341,8.344,8.3042,8.3243,3274,0
2017-04-19,8.3241,8.344,8.3142,8.344,4236,0
2017-04-20,8.3838,8.4236,8.3738,8.3738,1723,0
2017-04-21,8.3738,8.3937,8.2332,8.3937,11333,0
2017-04-24,8.5727,8.6921,8.4633,8.6424,23604,0
2017-04-25,8.6821,8.702,8.6523,8.6821,21047,0
2017-04-26,8.6921,8.6921,8.6424,8.6424,10228,0
2017-04-27,8.6424,8.6722,8.5926,8.6722,23722,0
2017-04-28,8.6722,8.6921,8.6722,8.6921,4586,0
2017-05-01,8.702,8.702,8.6921,8.702,6589,0
2017-05-02,8.702,8.7816,8.702,8.7517,14083,0
2017-05-03,8.7477,8.7915,8.7418,8.7915,18459,0
2017-05-04,8.8313,8.9207,8.8313,8.9207,6608,0
2017-05-05,8.9009,9.0501,8.9009,9.0004,21617,0
2017-05-08,9.0004,9.0004,8.9308,8.9507,26775,0
2017-05-09,9.0203,9.0501,8.9307,8.9705,42600,0
2017-05-10,8.9407,9.0004,8.9407,8.9705,23567,0
2017-05-11,8.9009,9.0402,8.8964,8.9606,22607,0
2017-05-12,9.0103,9.0203,8.9407,8.9569,15012,0
2017-05-15,9.0401,9.0799,9.0302,9.07,8652,0
2017-05-16,9.1307,9.1595,9.0998,9.1595,11676,0
2017-05-17,9.12,9.12,9.02,9.02,30951,0
2017-05-18,9,9.07,8.996,9.03,42818,0
2017-05-19,9.07,9.1,9.0558,9.1,1556,0
2017-05-22,9.1799,9.1799,9.13,9.14,4793,0
2017-05-23,9.1532,9.18,9.14,9.14,10633,0
2017-05-24,9.14,9.15,9.09,9.1,7160,0
2017-05-25,9.15,9.2,9.15,9.2,15006,0
2017-05-26,9.16,9.19,9.13,9.1557,8598,0
2017-05-30,9.2,9.2,9.1408,9.16,14349,0
2017-05-31,9.22,9.3564,9.1799,9.24,30189,0
2017-06-01,9.34,9.34,9.24,9.2703,11537,0
2017-06-02,9.31,9.664,9.29,9.36,9297,0
2017-06-05,9.3,9.33,9.278,9.3,10870,0
2017-06-06,9.24,9.29,9.23,9.29,13731,0
2017-06-07,9.33,9.34,9.2699,9.28,5494,0
2017-06-08,9.23,9.27,9.23,9.27,5629,0
2017-06-09,9.27,9.27,9.21,9.25,22542,0
2017-06-12,9.25,9.25,9.1901,9.198,1887,0
2017-06-13,9.25,9.25,9.18,9.23,2332,0
2017-06-14,9.27,9.2996,9.24,9.2699,1340,0
2017-06-15,9.14,9.22,9.02,9.22,10684,0
2017-06-16,9.1632,9.24,9.1632,9.24,4851,0
2017-06-19,9.28,9.31,9.28,9.28,6554,0
2017-06-20,9.38,9.38,9.2115,9.24,8770,0
2017-06-21,9.22,9.22,9.17,9.2175,5770,0
2017-06-22,9.24,9.25,9.21,9.24,7219,0
2017-06-23,9.2,9.33,9.179,9.212,14896,0
2017-06-26,9.24,9.36,9.21,9.23,13369,0
2017-06-27,9.24,9.24,9.211,9.23,5260,0
2017-06-28,9.24,9.31,9.24,9.31,1574,0
2017-06-29,9.29,9.29,9.1824,9.2,4371,0
2017-06-30,9.23,9.23,9.17,9.17,8648,0
2017-07-03,9.21,9.27,9.21,9.27,5416,0
2017-07-05,9.21,9.28,9.2,9.26,3628,0
2017-07-06,9.26,9.29,9.26,9.26,9503,0
2017-07-07,9.26,9.27,9.26,9.2699,2098,0
2017-07-10,9.1957,9.2582,9.1957,9.2582,1536,0
2017-07-11,9.2601,9.33,9.2601,9.33,3343,0
2017-07-12,9.34,9.39,9.11,9.39,2009,0
2017-07-13,9.4,9.5301,9.38,9.49,9605,0
2017-07-14,9.41,9.5,9.4,9.4857,12209,0
2017-07-17,9.47,9.491,9.4644,9.4782,7149,0
2017-07-18,9.4301,9.48,9.4301,9.46,12369,0
2017-07-19,9.4562,9.5,9.4562,9.4901,4894,0
2017-07-20,9.5,9.5253,9.47,9.51,12580,0
2017-07-21,9.48,9.51,9.4599,9.5,10548,0
2017-07-24,9.44,9.49,9.34,9.4699,16166,0
2017-07-25,9.49,9.52,9.44,9.44,16820,0
2017-07-26,9.48,9.5261,9.47,9.48,5514,0
2017-07-27,9.46,9.46,9.39,9.39,9564,0
2017-07-28,9.39,9.4101,9.3701,9.4,19435,0
2017-07-31,9.38,9.47,9.38,9.44,13266,0
2017-08-01,9.48,9.53,9.48,9.49,16415,0
2017-08-02,9.47,9.57,9.47,9.56,6939,0
2017-08-03,9.56,9.6004,9.5473,9.5654,12180,0
2017-08-04,9.54,9.59,9.54,9.55,647,0
2017-08-07,9.5315,9.58,9.5315,9.58,11010,0
2017-08-08,9.58,9.6,9.5,9.5,5936,0
2017-08-09,9.46,9.46,9.3511,9.41,26654,0
2017-08-10,9.36,9.36,9.17,9.18,14924,0
2017-08-11,9.2,9.2799,9.12,9.25,10137,0
2017-08-14,9.25,9.37,9.23,9.37,10694,0
2017-08-15,9.33,9.34,9.29,9.31,3204,0
2017-08-16,9.35,9.38,9.33,9.36,6763,0
2017-08-17,9.34,9.39,9.34,9.3499,1400,0
2017-08-18,9.33,9.33,9.275,9.32,5393,0
2017-08-21,9.3,9.3,9.25,9.28,1450,0
2017-08-22,9.36,9.4,9.336,9.3812,28565,0
2017-08-23,9.4,9.4,9.32,9.4,5357,0
2017-08-24,9.4,9.42,9.34,9.41,32105,0
2017-08-25,9.4499,9.46,9.41,9.46,8383,0
2017-08-28,9.64,9.64,9.43,9.43,23075,0
2017-08-29,9.47,9.47,9.37,9.37,20443,0
2017-08-30,9.38,9.41,9.38,9.39,11187,0
2017-08-31,9.43,9.49,9.43,9.48,12232,0
2017-09-01,9.486,9.486,9.486,9.486,500,0
2017-09-05,9.48,9.54,9.48,9.48,3456,0
2017-09-06,9.48,9.48,9.42,9.42,9482,0
2017-09-07,9.49,9.52,9.49,9.5,11883,0
2017-09-08,9.56,9.57,9.33,9.51,7124,0
2017-09-11,9.6,9.63,9.59,9.62,7505,0
2017-09-12,9.61,9.642,9.57,9.64,4050,0
2017-09-13,9.64,9.64,9.56,9.56,5879,0
2017-09-14,9.61,9.64,9.59,9.63,16036,0
2017-09-15,9.65,9.79,9.6,9.79,17952,0
2017-09-18,9.92,9.92,9.71,9.76,33718,0
2017-09-19,9.83,9.9,9.74,9.7539,9497,0
2017-09-20,9.7497,9.7497,9.48,9.69,8020,0
2017-09-21,9.63,9.67,9.62,9.62,15898,0
2017-09-22,9.72,9.72,9.64,9.68,11816,0
2017-09-25,9.75,9.78,9.5892,9.68,14243,0
2017-09-26,9.68,9.68,9.571,9.6,5254,0
2017-09-27,9.6,9.6,9.48,9.5676,18180,0
2017-09-28,9.56,9.58,9.56,9.57,33635,0
2017-09-29,9.59,9.72,9.5899,9.68,15958,0
2017-10-02,9.64,9.66,9.6,9.66,16933,0
2017-10-03,9.63,9.7,9.63,9.7,27974,0
2017-10-04,9.66,9.68,9.65,9.68,27776,0
2017-10-05,9.7,9.77,9.69,9.76,19144,0
2017-10-06,9.76,9.76,9.7,9.76,7637,0
2017-10-09,9.74,9.74,9.612,9.71,3469,0
2017-10-10,9.71,9.75,9.71,9.75,9892,0
2017-10-11,9.74,9.768,9.5,9.73,23482,0
2017-10-12,9.68,9.73,9.68,9.73,75874,0
2017-10-13,9.71,9.7899,9.71,9.78,6506,0
2017-10-16,9.79,9.79,9.74,9.78,10858,0
2017-10-17,9.7,9.75,9.7,9.74,7011,0
2017-10-18,9.77,9.77,9.73,9.74,12324,0
2017-10-19,9.81,9.81,9.65,9.65,11336,0
2017-10-20,9.69,9.71,9.638,9.7,29714,0
2017-10-23,9.64,9.709,9.64,9.65,17386,0
2017-10-24,9.67,9.69,9.67,9.688,6545,0
2017-10-25,9.71,9.71,9.6775,9.69,30236,0
2017-10-26,9.69,9.7078,9.66,9.66,6170,0
2017-10-27,9.67,9.76,9.65,9.75,24438,0
2017-10-30,9.75,9.7501,9.73,9.74,7347,0
2017-10-31,10,10,9.76,9.78,4833,0
2017-11-01,9.83,9.835,9.815,9.8325,8920,0
2017-11-02,9.82,9.82,9.78,9.78,2733,0
2017-11-03,9.96,9.96,9.76,9.84,16847,0
2017-11-06,9.94,9.94,9.76,9.77,12322,0
2017-11-07,9.7,9.71,9.66,9.68,6656,0
2017-11-08,9.62,9.67,9.6128,9.67,7461,0
2017-11-09,9.67,9.67,9.62,9.62,5404,0
2017-11-10,9.6732,9.71,9.67,9.7001,33080,0
