Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,7.3809,7.4582,6.4864,7.0627,463244,0
2005-02-28,6.856,7.4155,6.856,7.2344,512530,0
2005-03-01,7.4238,8.1034,7.3809,8.1034,544501,0
2005-03-02,8.1892,8.5076,7.7336,7.8195,393150,0
2005-03-03,7.8627,8.1034,7.8627,7.9055,90787,0
2005-03-04,8.1464,8.3098,8.0174,8.1638,147052,0
2005-03-07,8.267,8.3098,7.4582,7.5617,247954,0
2005-03-08,7.5617,7.5617,7.0539,7.2777,203312,0
2005-03-09,7.1313,7.4067,6.7703,7.0365,156468,0
2005-03-10,6.8906,6.8906,5.8755,6.5638,330489,0
2005-03-11,6.7703,6.8474,6.2026,6.426,297711,0
2005-03-14,6.2625,6.3056,5.9182,6.0389,259813,0
2005-03-15,5.9786,6.0217,5.5571,5.9873,271902,0
2005-03-16,5.9182,6.0217,5.6607,5.7118,149493,0
2005-03-17,5.695,6.0732,5.6774,5.8496,124734,0
2005-03-18,5.9614,6.4605,5.8755,6.2883,173790,0
2005-03-21,6.4174,6.4432,6.1593,6.211,99390,0
2005-03-22,6.1938,6.4345,6.0819,6.1421,133222,0
2005-03-23,6.0819,6.1593,5.8411,5.9012,82535,0
2005-03-24,5.7551,5.9182,5.6344,5.7378,90322,0
2005-03-28,5.7378,5.7721,5.2389,5.3419,206456,0
2005-03-29,5.3419,5.6344,5.1956,5.4282,143911,0
2005-03-30,5.4452,5.5141,5.2303,5.4196,65448,0
2005-03-31,5.4796,5.7551,5.4282,5.5402,53822,0
2005-04-01,5.6344,6.0648,5.6344,5.7807,116944,0
2005-04-04,5.8324,6.0473,5.5402,5.6431,93114,0
2005-04-05,5.6774,5.7979,5.6344,5.7118,57657,0
2005-04-06,5.7118,5.7894,5.4452,5.5999,84166,0
2005-04-07,5.5999,5.7465,5.5914,5.6774,31269,0
2005-04-08,5.7118,5.7378,5.5141,5.5914,39178,0
2005-04-11,5.5571,5.5659,5.3938,5.3938,57894,0
2005-04-12,5.3938,5.5055,5.2133,5.4539,84863,0
2005-04-13,5.3506,5.6774,5.3506,5.6607,80675,0
2005-04-14,5.5571,5.6774,5.2733,5.4539,60213,0
2005-04-15,5.4108,5.4882,5.0412,5.1871,128456,0
2005-04-18,5.0667,5.1355,4.7055,4.8863,141357,0
2005-04-19,4.8863,5.3506,4.8863,5.2303,100556,0
2005-04-20,5.3337,5.4712,5.2303,5.2733,94510,0
2005-04-21,5.2303,5.4796,5.1871,5.4796,44754,0
2005-04-22,5.5914,5.6087,5.3075,5.3162,47545,0
2005-04-25,5.5141,5.6344,5.3251,5.6261,60797,0
2005-04-26,5.6689,5.8755,5.5914,5.695,97530,0
2005-04-27,5.6774,5.695,5.2046,5.2646,60797,0
2005-04-28,5.2733,5.385,5.1443,5.2562,39637,0
2005-04-29,5.3337,5.4625,5.1443,5.2389,66262,0
2005-05-02,5.2733,5.3075,4.9463,5.0667,92301,0
2005-05-03,4.9894,5.1787,4.9636,5.1268,47777,0
2005-05-04,5.2389,5.3075,5.2046,5.3075,41616,0
2005-05-05,5.3506,5.6774,5.3506,5.6774,67425,0
2005-05-06,5.6774,5.824,5.6689,5.6863,61612,0
2005-05-09,5.7636,5.9959,5.7636,5.9531,100670,0
2005-05-10,5.9097,5.9097,5.5226,5.6176,76606,0
2005-05-11,5.6344,5.7551,5.4796,5.7293,41268,0
2005-05-12,5.695,5.7465,5.5226,5.7118,47545,0
2005-05-13,5.695,5.7118,5.5141,5.695,49288,0
2005-05-16,5.6774,5.7207,5.437,5.5745,44520,0
2005-05-17,5.5402,5.5571,5.4796,5.5484,15109,0
2005-05-18,5.5484,5.7894,5.4625,5.7118,92067,0
2005-05-19,5.7551,5.9786,5.7465,5.9012,110785,0
2005-05-20,5.9097,5.9959,5.8324,5.9614,39523,0
2005-05-23,5.7979,5.9959,5.7894,5.8755,48010,0
2005-05-24,5.8755,5.9097,5.6774,5.7979,60450,0
2005-05-25,5.7118,5.7118,5.5914,5.7031,46612,0
2005-05-26,5.7031,5.8755,5.6344,5.8324,67190,0
2005-05-27,5.9182,6.2026,5.9182,6.1162,90093,0
2005-05-31,6.0473,6.5638,5.8927,6.2368,158329,0
2005-06-01,6.5549,6.5638,6.2798,6.4002,96599,0
2005-06-02,6.4432,6.5638,6.3487,6.5207,66144,0
2005-06-03,6.5549,6.5638,6.4085,6.5034,42430,0
2005-06-06,6.5119,6.5638,6.0819,6.1249,117408,0
2005-06-07,6.1593,6.4002,6.1249,6.2368,60450,0
2005-06-08,6.3143,6.3143,6.0819,6.1162,30805,0
2005-06-09,6.0991,6.2368,5.9356,6.0303,61844,0
2005-06-10,6.0389,6.1421,5.9614,6.1078,31039,0
2005-06-13,6.1249,6.2282,5.7118,6.0648,69400,0
2005-06-14,6.0389,6.1593,5.8671,5.9873,31039,0
2005-06-15,5.9959,6.0389,5.8755,6.0389,36154,0
2005-06-16,6.0389,6.211,6.0046,6.211,59635,0
2005-06-17,6.211,6.3143,5.9959,6.1336,39523,0
2005-06-20,6.1336,6.3143,6.1336,6.254,73002,0
2005-06-21,6.2454,6.2883,6.1162,6.1506,33594,0
2005-06-22,6.211,6.2194,6.0903,6.1249,43826,0
2005-06-23,6.1078,6.1593,6.0903,6.1162,49635,0
2005-06-24,6.0389,6.1162,5.9698,5.9786,43243,0
2005-06-27,5.9959,6.0732,5.9614,5.9873,22206,0
2005-06-28,5.9097,5.9698,5.7979,5.9012,48359,0
2005-06-29,5.9012,6.0819,5.8927,6.0389,47777,0
2005-06-30,6.0389,6.2194,5.8842,5.9786,75908,0
2005-07-01,5.8755,5.8755,5.4282,5.695,153447,0
2005-07-05,5.695,5.695,5.4882,5.5745,56146,0
2005-07-06,5.5141,5.5571,5.3419,5.437,73233,0
2005-07-07,5.3593,5.5659,5.3075,5.4108,59984,0
2005-07-08,5.3593,5.5055,5.3075,5.385,92881,0
2005-07-11,5.4282,5.5055,5.3506,5.5055,53009,0
2005-07-12,5.5055,5.5055,5.4025,5.4971,35221,0
2005-07-13,5.4971,5.4971,5.4025,5.437,46149,0
2005-07-14,5.4712,5.6689,5.4712,5.5914,71958,0
2005-07-15,5.6774,5.6774,5.5141,5.5141,29063,0
2005-07-18,5.5141,5.5745,5.3075,5.4108,39058,0
2005-07-19,5.4196,5.4712,5.4108,5.4282,12553,0
2005-07-20,5.4282,5.5571,5.4282,5.5571,51611,0
2005-07-21,5.5571,5.5571,5.4712,5.4796,44988,0
2005-07-22,5.4712,5.6344,5.4712,5.5829,59984,0
2005-07-25,5.6689,6.0389,5.6344,5.8671,88694,0
2005-07-26,5.9182,5.9614,5.7721,5.8324,25111,0
2005-07-27,5.7207,5.9531,5.7207,5.8755,34174,0
2005-07-28,5.9012,6.1421,5.8755,5.9959,86256,0
2005-07-29,6.0389,6.1506,5.9959,6.1249,43707,0
2005-08-01,6.0732,6.1506,6.0389,6.0991,79048,0
2005-08-02,6.0562,6.4085,6.0389,6.3056,96599,0
2005-08-03,6.3143,6.4345,6.168,6.1766,58008,0
2005-08-04,6.1336,6.2798,5.9614,6.0217,22437,0
2005-08-05,5.9959,6.1162,5.9959,6.0473,25690,0
2005-08-08,5.8755,5.8755,5.4712,5.6344,368967,0
2005-08-09,5.5914,5.5914,5.3075,5.5484,133566,0
2005-08-10,5.5571,5.6689,5.4108,5.4452,46035,0
2005-08-11,5.4712,5.6863,5.4282,5.5571,65911,0
2005-08-12,5.4971,5.5226,5.3506,5.4282,60100,0
2005-08-15,5.5314,5.5402,5.4282,5.4282,22086,0
2005-08-16,5.4282,5.5314,5.3506,5.4452,46612,0
2005-08-17,5.4282,5.5402,5.4282,5.4282,35915,0
2005-08-18,5.3506,5.4108,5.3075,5.3938,58471,0
2005-08-19,5.3938,5.3938,5.2821,5.3251,12790,0
2005-08-22,5.2907,5.2989,5.1102,5.1102,109502,0
2005-08-23,5.1183,5.2646,4.8604,5.0841,72071,0
2005-08-24,5.1102,5.2303,5.0928,5.2303,34174,0
2005-08-25,5.2389,5.3337,5.2389,5.2562,32429,0
2005-08-26,5.2733,5.2733,5.1102,5.1787,11388,0
2005-08-29,5.1012,5.2133,4.9894,4.9894,43124,0
2005-08-30,5.1102,5.1443,5.0239,5.0841,42662,0
2005-08-31,5.3938,5.6087,5.3419,5.5141,71607,0
2005-09-01,5.5141,5.6774,5.5141,5.6607,59635,0
2005-09-02,5.6607,5.8324,5.5914,5.7031,31504,0
2005-09-06,5.6344,5.6774,5.5226,5.5571,44640,0
2005-09-07,5.5141,5.6774,5.5141,5.6176,67540,0
2005-09-08,5.5914,5.6689,5.5914,5.5914,29874,0
2005-09-09,5.5314,5.7293,5.5226,5.6087,99508,0
2005-09-12,5.7118,5.7118,5.5571,5.5571,45453,0
2005-09-13,5.5571,5.6519,5.5571,5.5745,28364,0
2005-09-14,5.5571,5.6519,5.5571,5.5571,28597,0
2005-09-15,5.5402,5.5571,5.4882,5.5141,44174,0
2005-09-16,5.5141,5.5914,5.437,5.4539,62890,0
2005-09-19,5.4712,5.5484,5.4282,5.4452,27200,0
2005-09-20,5.4452,5.5484,5.4196,5.4196,51148,0
2005-09-21,5.4196,5.437,5.3075,5.3679,28597,0
2005-09-22,5.3162,5.3593,5.2733,5.3506,23831,0
2005-09-23,5.4282,5.4282,5.2646,5.3419,40570,0
2005-09-26,5.3419,5.4108,5.1871,5.3938,31387,0
2005-09-27,5.4196,5.4452,5.3593,5.3938,6860,0
2005-09-28,5.3938,5.4625,5.2733,5.385,26621,0
2005-09-29,5.2216,5.5571,5.2216,5.5571,74629,0
2005-09-30,5.5914,5.5914,5.3506,5.3506,43011,0
2005-10-03,5.3506,5.5141,5.2733,5.2821,51730,0
2005-10-04,5.2475,5.2475,5.1268,5.1871,37198,0
2005-10-05,5.1268,5.1268,4.9894,5.0499,33483,0
2005-10-06,5.0499,5.0499,4.8863,4.8863,39058,0
2005-10-07,4.9121,5.0326,4.9121,4.9636,26506,0
2005-10-10,5.0326,5.1183,4.9894,5.015,16973,0
2005-10-11,5.0499,5.1268,4.9463,4.955,26270,0
2005-10-12,4.9894,5.0667,4.9463,5.0582,35690,0
2005-10-13,5.0667,5.0667,4.955,4.972,37779,0
2005-10-14,4.998,5.0412,4.9636,4.9636,21625,0
2005-10-17,4.998,4.998,4.9463,4.9636,18950,0
2005-10-18,4.972,5.0582,4.955,5.0064,22787,0
2005-10-19,4.8259,5.0239,4.8259,5.015,36039,0
2005-10-20,4.998,5.0499,4.9291,4.9291,9186,0
2005-10-21,4.9121,4.9463,4.8259,4.8775,19880,0
2005-10-24,4.8688,4.9463,4.8433,4.8518,31738,0
2005-10-25,4.8433,4.9463,4.8433,4.9291,11162,0
2005-10-26,4.9207,4.9207,4.8259,4.9207,9299,0
2005-10-27,4.8604,4.8949,4.8433,4.8518,4301,0
2005-10-28,4.8604,4.8604,4.8433,4.8518,5697,0
2005-10-31,4.8518,4.8518,4.645,4.6713,54635,0
2005-11-01,4.6627,4.7228,4.4736,4.6108,58241,0
2005-11-02,4.6627,4.7055,4.6195,4.6627,25341,0
2005-11-03,4.6627,4.74,4.6195,4.6882,22787,0
2005-11-04,4.7055,4.7055,4.5763,4.5851,16737,0
2005-11-07,4.5851,4.6366,4.5334,4.5677,28364,0
2005-11-08,4.5763,4.783,4.5763,4.783,37662,0
2005-11-09,4.7656,4.8863,4.7656,4.8863,14416,0
2005-11-10,4.8604,4.8604,4.8172,4.8518,14993,0
2005-11-11,4.8604,5.1102,4.8604,4.9894,59400,0
2005-11-14,5.0239,5.1956,4.8949,4.8949,64166,0
2005-11-15,4.8172,4.8172,4.6627,4.757,32782,0
2005-11-16,4.783,4.8433,4.7055,4.8433,25806,0
2005-11-17,4.9036,4.9463,4.8604,4.9376,21853,0
2005-11-18,4.9291,4.9376,4.8604,4.9036,13602,0
2005-11-21,4.7055,4.783,4.7055,4.783,33244,0
2005-11-22,4.8518,4.8518,4.7055,4.7055,22787,0
2005-11-23,4.74,4.783,4.6627,4.6882,28597,0
2005-11-25,4.6366,4.7917,4.6366,4.7742,14301,0
2005-11-28,4.8345,4.8345,4.6882,4.7055,19991,0
2005-11-29,4.7055,4.8518,4.6713,4.8518,36154,0
2005-11-30,4.8604,4.8604,4.7055,4.8259,14765,0
2005-12-01,4.8518,5.0582,4.8088,5.0412,44289,0
2005-12-02,5.0239,5.0412,4.9894,5.0239,11510,0
2005-12-05,5.0064,5.1268,5.0064,5.0064,24295,0
2005-12-06,5.0412,5.1787,5.0239,5.1787,32429,0
2005-12-07,5.1871,5.3593,5.1443,5.1443,29409,0
2005-12-08,5.2303,5.2303,4.9463,4.955,18252,0
2005-12-09,4.9463,4.9636,4.8259,4.8259,23014,0
2005-12-12,4.8688,4.9463,4.757,4.9121,31504,0
2005-12-13,4.9376,4.9463,4.8688,4.9036,18137,0
2005-12-14,4.8775,4.9463,4.8604,4.8949,20807,0
2005-12-15,4.8949,4.9376,4.8604,4.8604,18601,0
2005-12-16,4.9121,4.9376,4.8688,4.9291,12673,0
2005-12-19,4.9636,4.9894,4.8604,4.9463,32549,0
2005-12-20,4.8604,4.8949,4.8004,4.8604,22319,0
2005-12-21,4.8259,4.8604,4.757,4.7917,45684,0
2005-12-22,4.8604,4.9376,4.8004,4.9376,31965,0
2005-12-23,4.8775,4.9376,4.8604,4.8604,39991,0
2005-12-27,4.8775,4.9036,4.7656,4.8004,22787,0
2005-12-28,4.8604,4.8604,4.74,4.783,24992,0
2005-12-29,4.74,4.783,4.7228,4.74,60450,0
2005-12-30,4.74,4.8172,4.7228,4.7742,54168,0
2006-01-03,4.8004,4.9036,4.783,4.7917,17320,0
2006-01-04,4.8775,4.9036,4.8604,4.8604,19529,0
2006-01-05,4.8949,4.8949,4.8259,4.8433,24526,0
2006-01-06,4.8949,4.9463,4.8433,4.8433,31387,0
2006-01-09,4.8433,4.8604,4.757,4.7656,45569,0
2006-01-10,4.757,4.783,4.714,4.783,48124,0
2006-01-11,4.783,4.8259,4.7315,4.757,32317,0
2006-01-12,4.783,4.8172,4.74,4.8088,16041,0
2006-01-13,4.7917,4.8172,4.7055,4.7742,37432,0
2006-01-17,4.7228,4.8004,4.7055,4.7742,65330,0
2006-01-18,4.7742,4.8088,4.7055,4.7742,15109,0
2006-01-19,4.8518,4.8863,4.8259,4.8604,33710,0
2006-01-20,4.8518,5.6607,4.8259,5.6607,116711,0
2006-01-23,5.6607,5.6607,5.2907,5.4282,75793,0
2006-01-24,5.4282,5.9786,5.4282,5.7979,273877,0
2006-01-25,5.7807,6.1593,5.6774,5.9959,237027,0
2006-01-26,6.0134,6.0134,5.4108,5.5571,189716,0
2006-01-27,5.5571,5.9182,5.5571,5.8583,74629,0
2006-01-30,5.9786,5.9786,5.7807,5.8324,42898,0
2006-01-31,5.7721,5.7721,5.5914,5.7118,40106,0
2006-02-01,5.8069,5.8069,5.6431,5.695,28132,0
2006-02-02,5.7031,5.7118,5.5914,5.6607,53706,0
2006-02-03,5.7031,5.7118,5.6087,5.6176,19991,0
2006-02-06,5.6774,5.824,5.6774,5.8153,21506,0
2006-02-07,5.8324,5.8671,5.6176,5.6176,34060,0
2006-02-08,5.7118,5.7118,5.6344,5.6689,21160,0
2006-02-09,5.695,5.8671,5.695,5.824,31154,0
2006-02-10,5.7979,5.8324,5.6689,5.7293,52195,0
2006-02-13,5.6774,5.7293,5.5141,5.6087,40219,0
2006-02-14,5.5571,5.8324,5.5055,5.6774,138684,0
2006-02-15,5.7551,6.0903,5.6774,5.8496,188087,0
2006-02-16,5.9182,5.9356,5.6431,5.7979,69631,0
2006-02-17,5.8069,5.9959,5.8069,5.9531,20464,0
2006-02-21,5.9356,6.0303,5.9182,6.0217,25690,0
2006-02-22,6.0389,6.2282,5.9786,6.2282,62890,0
2006-02-23,6.2798,6.426,6.2026,6.3228,119034,0
2006-02-24,6.4002,6.426,6.254,6.254,49522,0
2006-02-27,6.254,6.3143,6.2026,6.2282,19763,0
2006-02-28,6.2026,6.2968,6.1593,6.1938,22787,0
2006-03-01,6.2026,6.2454,6.1593,6.1593,22086,0
2006-03-02,6.2282,6.2713,6.0819,6.0819,21039,0
2006-03-03,6.0819,6.1766,6.0819,6.168,14529,0
2006-03-06,6.2713,6.2713,6.168,6.211,15227,0
2006-03-07,6.211,6.211,5.8496,5.9959,16737,0
2006-03-08,6.0562,6.0562,5.8324,5.9786,19880,0
2006-03-09,5.9786,6.0389,5.9614,5.9614,6510,0
2006-03-10,5.9959,6.2713,5.9698,6.0819,122757,0
2006-03-13,6.0819,6.1336,5.9959,6.1336,38246,0
2006-03-14,6.0819,6.4002,6.0562,6.3658,68819,0
2006-03-15,6.3313,7.0282,6.3313,6.8906,197386,0
2006-03-16,7.0971,7.2176,6.6584,6.7957,151583,0
2006-03-17,6.7528,7.3809,6.684,7.0799,77420,0
2006-03-20,7.2176,7.3809,7.0971,7.2176,78701,0
2006-03-21,7.1745,7.2176,6.8474,7.0884,62890,0
2006-03-22,7.0971,7.0971,6.8992,7.0195,30109,0
2006-03-23,7.0971,7.1745,6.9077,7.1313,24063,0
2006-03-24,7.1313,7.3036,7.1313,7.1828,56146,0
2006-03-27,7.2344,7.4669,7.2001,7.4669,97878,0
2006-03-28,7.5358,8.0605,7.4582,7.5872,217149,0
2006-03-29,7.6908,7.8454,7.5872,7.7163,76721,0
2006-03-30,7.7679,7.9401,7.6561,7.7421,83349,0
2006-03-31,7.7421,7.7852,7.5013,7.5358,52545,0
2006-04-03,7.5358,8.0259,7.5098,7.8627,101367,0
2006-04-04,8.0087,8.0435,7.6561,7.7939,35457,0
2006-04-05,7.8714,7.9488,7.7251,7.9401,40219,0
2006-04-06,8.0605,8.4993,7.9488,8.1892,120431,0
2006-04-07,8.3098,8.4304,7.8627,8.0687,159837,0
2006-04-10,8.1034,8.267,7.9655,8.0002,61959,0
2006-04-11,8.0259,8.0687,6.9077,7.0971,227147,0
2006-04-12,6.968,7.57,6.968,7.527,57894,0
2006-04-13,7.8968,8.3011,7.57,7.639,61147,0
2006-04-17,7.7765,8.0259,7.7078,7.8968,68588,0
2006-04-18,7.9567,8.2926,7.8883,8.2584,141939,0
2006-04-19,8.267,8.413,8.1464,8.3701,103111,0
2006-04-20,8.413,8.568,8.3701,8.4649,84394,0
2006-04-21,8.6713,8.7744,8.5076,8.7144,85675,0
2006-04-24,8.7917,9.0756,8.7144,8.9206,114734,0
2006-04-25,8.9206,9.3151,8.9206,9.2392,148795,0
2006-04-26,9.2564,9.3415,8.3098,8.568,147401,0
2006-04-27,8.4304,8.4304,7.7251,7.9055,208429,0
2006-04-28,7.9401,8.4304,7.9401,8.3531,77420,0
2006-05-01,8.267,8.9206,8.2242,8.6625,155190,0
2006-05-02,8.6713,9.2049,8.6713,8.697,103809,0
2006-05-03,8.6799,8.9206,8.3531,8.4563,53009,0
2006-05-04,8.542,9.0756,8.4732,8.9206,109271,0
2006-05-05,9.3241,9.3241,8.7574,8.912,70096,0
2006-05-08,8.9982,9.1184,8.7144,8.8605,64283,0
2006-05-09,8.9206,8.9378,8.129,8.3531,135778,0
2006-05-10,8.4732,8.7488,8.267,8.267,45802,0
2006-05-11,8.267,8.267,7.7078,8.0347,85092,0
2006-05-12,7.9918,7.9918,7.8195,7.9567,69865,0
2006-05-15,7.9142,8.4563,7.8627,8.3443,193781,0
2006-05-16,8.2584,8.3098,7.5013,7.8195,107412,0
2006-05-17,7.6561,7.6992,7.0713,7.2344,133222,0
2006-05-18,7.0971,7.3549,6.9336,7.0971,60213,0
2006-05-19,7.0195,7.1055,6.4432,6.6066,124847,0
2006-05-22,6.4518,6.4518,6.0903,6.254,93232,0
2006-05-23,6.254,6.7357,6.254,6.5119,149145,0
2006-05-24,6.5294,6.6584,6.3658,6.5638,55565,0
2006-05-25,6.7703,7.0111,6.6497,6.9936,62191,0
2006-05-26,7.2001,7.2001,6.8906,7.0971,34294,0
2006-05-30,7.0111,7.0111,6.6323,6.6584,32084,0
2006-05-31,6.7357,6.7357,6.5638,6.6756,22086,0
2006-06-01,6.7357,6.7357,6.2282,6.4432,53822,0
2006-06-02,6.5294,6.5294,6.2026,6.4432,70911,0
2006-06-05,6.2454,6.2625,5.9356,6.1593,129384,0
2006-06-06,6.1766,6.3056,6.0991,6.1249,67770,0
2006-06-07,6.1851,6.4864,5.9959,6.2713,34060,0
2006-06-08,6.2026,6.2798,6.0046,6.0819,40570,0
2006-06-09,6.0562,6.4002,6.0562,6.2454,36733,0
2006-06-12,6.0819,6.1593,5.8324,5.8324,41500,0
2006-06-13,5.9356,6.1593,5.9356,5.9959,78814,0
2006-06-14,5.9445,5.9786,5.8153,5.9356,30224,0
2006-06-15,6.0473,6.3143,5.9873,6.3056,30224,0
2006-06-16,6.3658,6.4002,6.168,6.3487,14765,0
2006-06-19,6.3487,6.3487,6.1162,6.2454,10227,0
2006-06-20,6.1593,6.2798,5.9959,6.1851,21625,0
2006-06-21,6.1766,6.4002,6.1766,6.4002,22206,0
2006-06-22,6.3831,6.6497,6.3831,6.5638,35108,0
2006-06-23,6.6235,6.779,6.5722,6.7703,27200,0
2006-06-26,6.6756,6.8129,6.6756,6.779,10580,0
2006-06-27,6.7357,6.779,6.7357,6.7615,18715,0
2006-06-28,6.7703,6.8474,6.4949,6.5377,19644,0
2006-06-29,6.5638,7.8454,6.5549,7.4327,153327,0
2006-06-30,7.3809,7.6132,7.0539,7.3378,83349,0
2006-07-03,7.3893,7.9567,7.2949,7.9401,47894,0
2006-07-05,7.9055,7.9744,7.5872,7.7852,36969,0
2006-07-06,7.7852,7.8027,7.4842,7.4927,31965,0
2006-07-07,7.4411,7.527,7.3123,7.527,30572,0
2006-07-10,7.3809,7.4327,7.3292,7.3636,14993,0
2006-07-11,7.3722,7.3722,7.14,7.2777,17668,0
2006-07-12,7.2949,7.3809,7.2777,7.3722,12904,0
2006-07-13,7.2949,7.2949,7.0799,7.1745,25806,0
2006-07-14,7.1745,7.1745,6.9594,7.0713,31965,0
2006-07-17,7.0713,7.1313,6.6584,6.8392,22086,0
2006-07-18,6.8129,6.8217,6.4864,6.7186,38362,0
2006-07-19,6.581,6.8733,6.5722,6.8129,39293,0
2006-07-20,6.856,7.0539,6.856,6.968,30923,0
2006-07-21,7.0539,7.0971,6.6497,6.779,29181,0
2006-07-24,6.744,6.8217,6.4864,6.7272,13718,0
2006-07-25,6.7272,6.9336,6.7272,6.8733,20807,0
2006-07-26,6.7272,6.9248,6.7272,6.8474,15463,0
2006-07-27,6.7703,6.8645,6.7703,6.8046,10348,0
2006-07-28,6.8129,6.8129,6.34,6.5377,34873,0
2006-07-31,6.5377,6.6066,6.3744,6.6066,12324,0
2006-08-01,6.5638,6.6235,6.4432,6.5034,48708,0
2006-08-02,6.5377,6.8645,6.5377,6.7186,32665,0
2006-08-03,6.684,6.9336,6.684,6.9077,12673,0
2006-08-04,6.9336,6.9336,6.7703,6.8906,19063,0
2006-08-07,6.9336,6.9336,6.5722,6.856,20807,0
2006-08-08,6.7957,6.882,6.7703,6.8129,12206,0
2006-08-09,6.744,7.0452,6.744,6.9594,31738,0
2006-08-10,6.9594,7.0195,6.744,6.744,34409,0
2006-08-11,6.6756,6.6756,6.5638,6.5638,29409,0
2006-08-14,6.5638,7.1313,6.5294,6.8906,139146,0
2006-08-15,6.968,7.0971,6.8129,6.882,75908,0
2006-08-16,6.882,7.7336,6.882,7.5098,195294,0
2006-08-17,7.5098,7.6646,7.3549,7.3549,52195,0
2006-08-18,7.4327,7.4755,7.3378,7.3636,12438,0
2006-08-21,7.3809,7.3809,7.2176,7.3378,35108,0
2006-08-22,7.2949,7.3036,7.1313,7.1745,18830,0
2006-08-23,7.1745,7.1828,6.9511,6.9764,20343,0
2006-08-24,7.0365,7.1917,7.0365,7.1486,26157,0
2006-08-25,7.1313,7.1313,7.0111,7.0452,22550,0
2006-08-28,6.968,7.1313,6.7703,6.8129,66025,0
2006-08-29,6.968,6.968,6.8474,6.8906,16737,0
2006-08-30,6.9161,6.9161,6.8129,6.882,20690,0
2006-08-31,6.8474,6.9161,6.8474,6.9161,35915,0
2006-09-01,7.0539,7.0971,6.9511,7.0111,36733,0
2006-09-05,7.0111,7.2949,7.0111,7.2431,47545,0
2006-09-06,7.1745,7.4155,7.1486,7.3722,40800,0
2006-09-07,7.2949,7.2949,6.968,7.2777,33016,0
2006-09-08,7.2863,7.2863,7.1917,7.1917,31269,0
2006-09-11,7.1055,7.1055,6.9161,6.9336,38593,0
2006-09-12,6.968,6.968,6.7703,6.8906,54404,0
2006-09-13,6.8392,7.0365,6.8129,7.0365,35915,0
2006-09-14,7.0539,7.2863,6.882,7.0713,35915,0
2006-09-15,6.9422,7.0282,6.9248,7.0282,11388,0
2006-09-18,6.9336,7.0282,6.9336,7.0282,29294,0
2006-09-19,6.8906,6.985,6.8906,6.985,10112,0
2006-09-20,6.9422,7.0195,6.9422,6.968,12904,0
2006-09-21,6.9422,7.0111,6.9248,6.968,27433,0
2006-09-22,7.0111,7.0111,6.9248,6.9248,6046,0
2006-09-25,6.8906,6.8992,6.426,6.6066,100556,0
2006-09-26,6.7272,6.7957,6.684,6.7012,15109,0
2006-09-27,6.7703,6.8217,6.6066,6.8129,12324,0
2006-09-28,6.8129,6.8392,6.7703,6.8392,4649,0
2006-09-29,6.9336,6.9336,6.7703,6.7875,12089,0
2006-10-02,6.8129,6.8474,6.684,6.7703,27783,0
2006-10-03,6.744,6.744,6.5294,6.5896,55914,0
2006-10-04,6.5377,6.5981,6.3313,6.4949,44061,0
2006-10-05,6.426,6.5638,6.3917,6.5638,15925,0
2006-10-06,6.5464,6.6756,6.5464,6.6235,16159,0
2006-10-09,6.5638,6.8474,6.5638,6.779,51495,0
2006-10-10,6.7272,7.2088,6.7272,7.0799,53240,0
2006-10-11,7.0799,7.0799,6.9248,6.9936,8717,0
2006-10-12,6.9336,7.2344,6.9336,7.0971,29181,0
2006-10-13,7.0539,7.1573,6.968,7.0452,28597,0
2006-10-16,7.0365,7.0971,6.9594,7.0195,26270,0
2006-10-17,7.0282,7.0971,7.0282,7.0452,22787,0
2006-10-18,7.0539,7.1313,7.0539,7.0713,22206,0
2006-10-19,7.1313,7.2949,7.0971,7.2344,48939,0
2006-10-20,7.2518,7.2518,7.0971,7.1227,5697,0
2006-10-23,7.1055,7.4669,7.1055,7.3722,71374,0
2006-10-24,7.4582,7.4582,7.3809,7.4411,22206,0
2006-10-25,7.4411,7.4927,7.3809,7.3809,37548,0
2006-10-26,7.3893,7.5013,7.3809,7.3809,15346,0
2006-10-27,7.4238,7.4842,7.3809,7.3809,5578,0
2006-10-30,7.3809,7.4238,7.3809,7.4067,22667,0
2006-10-31,7.3809,7.4155,7.3809,7.4155,32317,0
2006-11-01,7.4155,8.0521,7.4155,7.9401,79513,0
2006-11-02,7.7852,8.2242,7.6303,7.6992,26506,0
2006-11-03,7.7078,7.9918,7.6992,7.8108,66025,0
2006-11-06,7.8627,8.0863,7.8282,7.9744,34641,0
2006-11-07,8.0687,8.0687,7.7163,7.8027,32084,0
2006-11-08,7.7421,7.8797,7.7163,7.8714,11274,0
2006-11-09,7.8797,7.9401,7.6992,7.7508,26270,0
2006-11-10,7.8195,7.8542,7.4669,7.527,25457,0
2006-11-13,7.527,7.7336,7.3378,7.7336,62074,0
2006-11-14,7.6992,8.0687,7.3809,7.5358,129964,0
2006-11-15,7.3809,7.5529,7.3809,7.5098,53009,0
2006-11-16,7.4155,7.4842,7.4067,7.4327,32203,0
2006-11-17,7.4155,7.5013,7.3722,7.4155,33710,0
2006-11-20,7.5013,7.6992,7.5013,7.6132,48824,0
2006-11-21,7.5786,7.9831,7.5786,7.8627,48590,0
2006-11-22,7.9488,8.0087,7.7592,7.8195,50216,0
2006-11-24,7.8282,8.0435,7.8282,8.0435,29644,0
2006-11-27,8.0605,8.2495,7.8797,7.8797,50569,0
2006-11-28,7.9055,7.9401,7.8195,7.8195,9531,0
2006-11-29,7.7508,7.7852,7.6217,7.6992,68354,0
2006-11-30,7.6561,7.8542,7.6217,7.7421,17668,0
2006-12-01,7.7852,7.923,7.7508,7.8627,29527,0
2006-12-04,7.9055,8.5076,7.9055,8.2495,192157,0
2006-12-05,8.3098,8.3531,8.0347,8.2411,64984,0
2006-12-06,8.4304,9.0325,8.3959,8.8347,293520,0
2006-12-07,8.9206,9.0583,8.5335,8.6713,101834,0
2006-12-08,8.7917,8.9809,8.7144,8.9378,102414,0
2006-12-11,8.9982,9.929,8.955,9.895,379777,0
2006-12-12,9.895,9.895,9.1099,9.2049,241329,0
2006-12-13,9.2219,9.3666,8.9724,9.1184,75680,0
2006-12-14,9.0756,9.4443,8.955,8.9809,93346,0
2006-12-15,8.9982,9.29,8.9982,9.29,82419,0
2006-12-18,9.4536,9.6,9.1184,9.2049,104503,0
2006-12-19,9.0756,9.2049,8.9206,9.1184,58934,0
2006-12-20,9.0413,9.3241,9.0236,9.2564,17904,0
2006-12-21,9.3151,9.728,9.2653,9.3503,56848,0
2006-12-22,9.4021,9.4021,9.1785,9.3415,34873,0
2006-12-26,9.3415,9.4883,9.1618,9.3587,41268,0
2006-12-27,9.4443,10.323,9.4353,10.029,220752,0
2006-12-28,10.09,10.452,9.78,9.886,50216,0
2006-12-29,9.971,9.971,9.736,9.807,45684,0
2007-01-03,9.895,9.929,9.574,9.574,113572,0
2007-01-04,9.687,10.047,9.523,9.962,97647,0
2007-01-05,10.047,10.047,9.574,9.609,41500,0
2007-01-08,9.532,9.695,8.6538,8.6625,152862,0
2007-01-09,8.637,8.7658,8.4732,8.7144,78814,0
2007-01-10,8.637,8.9897,8.637,8.8347,45222,0
2007-01-11,8.8088,8.9206,8.5076,8.697,36501,0
2007-01-12,8.6713,8.9293,8.637,8.7399,46268,0
2007-01-16,8.7399,8.7399,8.5508,8.6884,45104,0
2007-01-17,8.637,8.637,8.4217,8.4649,71725,0
2007-01-18,8.4649,8.6625,8.4649,8.4732,38362,0
2007-01-19,8.5076,8.5508,8.3874,8.5076,23713,0
2007-01-22,8.482,8.7144,8.4649,8.5163,37779,0
2007-01-23,8.5938,8.8947,8.568,8.8947,37316,0
2007-01-24,8.9206,9.0413,8.8435,8.9639,23831,0
2007-01-25,8.9982,9.3241,8.912,8.912,39755,0
2007-01-26,8.9206,9.2392,8.8865,9.0151,26506,0
2007-01-29,9.1618,9.2049,8.9206,8.955,49057,0
2007-01-30,9.0413,9.0413,8.7917,8.9982,39058,0
2007-01-31,8.955,9.0756,8.9206,8.9982,32429,0
2007-02-01,8.9639,9.2049,8.955,9.1099,23598,0
2007-02-02,9.0756,9.0756,8.8347,8.8947,28479,0
2007-02-05,8.6456,8.7488,8.5596,8.6713,43590,0
2007-02-06,8.697,8.8175,8.6284,8.7832,38476,0
2007-02-07,8.7832,9.1184,8.7832,9.0583,33945,0
2007-02-08,9.1184,9.4183,9.0669,9.4021,64749,0
2007-02-09,9.2813,9.3839,9.1184,9.2813,28942,0
2007-02-12,9.2392,9.4443,9.1785,9.3241,43707,0
2007-02-13,9.3839,9.712,9.3241,9.4973,49567,0
2007-02-14,9.4883,9.851,7.7421,7.8627,446271,0
2007-02-15,7.923,7.923,7.5358,7.7421,239701,0
2007-02-16,7.7421,7.9055,7.7421,7.9055,61612,0
2007-02-20,7.9055,7.9055,7.7421,7.8195,156353,0
2007-02-21,7.8627,7.9401,7.6217,7.7852,132173,0
2007-02-22,7.7852,7.7852,7.6217,7.6992,58821,0
2007-02-23,7.639,7.7592,7.5358,7.5617,76958,0
2007-02-26,7.5617,7.6992,7.4927,7.5098,66009,0
2007-02-27,7.4927,7.4927,6.5638,6.7528,180996,0
2007-02-28,6.7528,6.8645,6.5294,6.7957,121361,0
2007-03-01,6.684,6.968,6.4864,6.8046,125082,0
2007-03-02,6.8129,6.8217,6.5377,6.6413,64053,0
2007-03-05,6.5722,6.6413,6.4864,6.5207,78235,0
2007-03-06,6.5207,6.8906,6.5207,6.7528,47661,0
2007-03-07,6.8645,7.2176,6.8129,6.9336,113342,0
2007-03-08,7.0539,7.1917,7.0111,7.0365,40800,0
2007-03-09,6.968,7.2518,6.968,7.0971,23948,0
2007-03-12,7.1659,7.2176,7.0111,7.1486,20924,0
2007-03-13,7.0884,7.2088,6.968,6.9764,31965,0
2007-03-14,6.8992,7.0971,6.7528,7.0365,34873,0
2007-03-15,7.0365,7.1745,7.0282,7.0539,24992,0
2007-03-16,7.0713,7.2344,7.0713,7.0971,18601,0
2007-03-19,7.1055,7.1055,6.8645,6.985,34873,0
2007-03-20,6.9336,6.968,6.8129,6.8733,33594,0
2007-03-21,6.779,7.3809,6.779,7.1659,28711,0
2007-03-22,7.0539,7.5358,7.0539,7.4155,41500,0
2007-03-23,7.3809,7.4411,7.2863,7.398,26040,0
2007-03-26,7.3809,7.398,7.14,7.2518,25341,0
2007-03-27,7.2518,7.2518,7.0971,7.14,22206,0
2007-03-28,6.968,7.1313,6.8906,7.0884,25111,0
2007-03-29,7.1313,7.8627,7.1313,7.4067,105903,0
2007-03-30,7.4582,7.5013,7.2518,7.4927,34060,0
2007-04-02,7.3809,7.4155,7.2518,7.3036,22787,0
2007-04-03,7.3809,7.4497,7.2949,7.3292,29063,0
2007-04-04,7.3809,7.5013,7.3292,7.4842,17320,0
2007-04-05,7.4238,7.4238,7.3464,7.4067,6510,0
2007-04-09,7.4582,7.5184,7.3464,7.4327,26040,0
2007-04-10,7.3809,7.4411,7.2949,7.4067,46962,0
2007-04-11,7.398,7.4582,7.3464,7.3464,23366,0
2007-04-12,7.3378,7.4067,7.2518,7.3809,11970,0
2007-04-13,7.3378,7.5013,7.3378,7.5013,34526,0
2007-04-16,7.5013,7.6992,7.5013,7.6046,31738,0
2007-04-17,7.6046,7.9401,7.6046,7.8627,54168,0
2007-04-18,7.9055,8.1034,7.8883,8.0605,73118,0
2007-04-19,8.0087,8.0259,7.8627,7.9401,28597,0
2007-04-20,7.9567,7.9831,7.7939,7.9401,39991,0
2007-04-23,7.9317,8.0174,7.9317,7.9918,16276,0
2007-04-24,8.0259,8.0687,7.9317,7.9567,28132,0
2007-04-25,7.9831,8.1034,7.9567,7.9831,20464,0
2007-04-26,7.9831,8.2067,7.9401,8.1122,54168,0
2007-04-27,8.2154,8.284,8.0259,8.0521,9997,0
2007-04-30,8.0259,8.0435,7.8627,7.9831,25806,0
2007-05-01,7.9317,8.0002,7.9317,7.9831,42313,0
2007-05-02,7.9401,8.0775,7.9055,8.0775,20343,0
2007-05-03,8.0775,8.0863,8.0087,8.0863,17320,0
2007-05-04,8.0435,8.1377,7.9831,8.1122,12206,0
2007-05-07,8.0347,8.0863,7.8968,7.9831,26506,0
2007-05-08,7.9401,8.1034,7.8195,8.095,53123,0
2007-05-09,8.1725,8.3531,8.0259,8.336,39058,0
2007-05-10,8.2495,8.267,8.1122,8.1122,12438,0
2007-05-11,8.1552,8.267,8.0863,8.2327,19413,0
2007-05-14,8.1377,8.2242,8.1377,8.1979,12553,0
2007-05-15,8.1034,8.1892,8.0687,8.1122,11388,0
2007-05-16,8.1809,8.2327,8.0687,8.0687,8603,0
2007-05-17,8.0521,8.1034,8.0002,8.1034,5230,0
2007-05-18,8.095,8.1034,7.6908,7.9055,34990,0
2007-05-21,7.9055,7.9055,7.7421,7.7421,14529,0
2007-05-22,7.5786,7.7852,7.4327,7.7852,28132,0
2007-05-23,7.7852,7.9055,7.7852,7.8627,10693,0
2007-05-24,7.7852,7.7852,7.6303,7.6476,20807,0
2007-05-25,7.6992,7.6992,7.6561,7.6646,7439,0
2007-05-29,7.6734,7.9055,7.6734,7.8195,14765,0
2007-05-30,7.7765,7.8714,7.6561,7.8454,11162,0
2007-05-31,7.8195,7.8627,7.7508,7.7508,21625,0
2007-06-01,7.8282,7.8627,7.7421,7.7421,22787,0
2007-06-04,7.7508,7.7592,7.6561,7.682,6451,0
2007-06-05,7.6646,7.7508,7.6646,7.7421,6510,0
2007-06-06,7.7163,7.7163,7.3809,7.4755,13602,0
2007-06-07,7.5786,7.5786,7.1828,7.1917,30686,0
2007-06-08,7.2001,7.4155,7.14,7.3809,20578,0
2007-06-11,7.3722,7.3722,7.2001,7.2001,16505,0
2007-06-12,7.2001,7.2001,7.0365,7.1313,25457,0
2007-06-13,7.0971,7.3809,7.0971,7.2949,10808,0
2007-06-14,7.3208,7.7421,7.3208,7.5358,16276,0
2007-06-15,7.5786,7.639,7.5013,7.5786,25806,0
2007-06-18,7.7592,7.7592,7.4582,7.6217,11162,0
2007-06-19,7.5786,7.5786,7.4927,7.5786,3137,0
2007-06-20,7.5786,7.5786,7.4238,7.4669,11858,0
2007-06-21,7.4582,7.5358,7.4155,7.5184,8256,0
2007-06-22,7.4582,7.5529,7.4582,7.4927,6046,0
2007-06-25,7.4411,7.5013,7.3809,7.5013,23250,0
2007-06-26,7.57,7.7852,7.4582,7.5529,28364,0
2007-06-27,7.5184,7.5358,7.4411,7.5358,9418,0
2007-06-28,7.6992,8.0521,7.6992,7.8627,26737,0
2007-06-29,7.7852,8.0259,7.7592,7.8195,18715,0
2007-07-02,7.7592,7.7592,7.3292,7.3809,32782,0
2007-07-03,7.2949,7.4669,7.2949,7.4238,23483,0
2007-07-05,7.3809,7.3809,7.2176,7.2777,38476,0
2007-07-06,7.2431,7.3378,7.2431,7.3123,17904,0
2007-07-09,7.2518,7.3292,7.2518,7.2949,14765,0
2007-07-10,7.2949,7.3123,7.2262,7.2949,13016,0
2007-07-11,7.3208,7.6132,7.2949,7.3722,19880,0
2007-07-12,7.3893,7.4582,7.2949,7.3809,16276,0
2007-07-13,7.2691,7.5358,7.2691,7.4927,25225,0
2007-07-16,7.5013,7.7421,7.4327,7.7251,21506,0
2007-07-17,7.7336,7.7336,7.6217,7.6992,11388,0
2007-07-18,7.6908,7.7508,7.6646,7.7336,16737,0
2007-07-19,7.8195,7.9142,7.7852,7.9055,25806,0
2007-07-20,7.9055,7.9055,7.8282,7.8627,21274,0
2007-07-23,7.7421,7.8968,7.6217,7.7679,16390,0
2007-07-24,7.7679,7.8108,7.6734,7.6734,7439,0
2007-07-25,7.6646,7.6992,7.4327,7.4327,16505,0
2007-07-26,7.398,7.398,7.2518,7.2863,18715,0
2007-07-27,7.2604,7.2604,7.1313,7.2431,19300,0
2007-07-30,7.2431,7.3378,7.2176,7.2777,8717,0
2007-07-31,7.5013,7.5184,7.2176,7.2176,14646,0
2007-08-01,7.1745,7.2001,7.1313,7.1313,9531,0
2007-08-02,7.1313,7.2262,7.0971,7.1313,14301,0
2007-08-03,7.14,7.3123,7.14,7.1828,17087,0
2007-08-06,7.1828,7.2262,6.9764,7.0971,11625,0
2007-08-07,7.0971,7.1745,6.9336,7.1745,13718,0
2007-08-08,7.2518,7.2518,7.1313,7.1745,8256,0
2007-08-09,7.1313,7.1828,6.7703,6.985,39293,0
2007-08-10,6.9336,6.968,6.684,6.7272,18950,0
2007-08-13,6.9336,6.9336,6.4174,6.4432,59170,0
2007-08-14,6.4432,6.5207,6.3572,6.3831,43478,0
2007-08-15,6.3831,6.5638,6.2798,6.5638,53822,0
2007-08-16,6.2798,6.2883,5.7207,6.0389,43011,0
2007-08-17,6.1162,6.4432,6.1162,6.3313,26157,0
2007-08-20,6.34,6.5377,6.1421,6.2194,29644,0
2007-08-21,6.254,6.2883,5.9182,5.9182,23598,0
2007-08-22,6.0819,6.3658,5.9614,6.3658,27087,0
2007-08-23,6.4432,6.469,6.0819,6.0903,32084,0
2007-08-24,6.1421,6.5207,6.1336,6.5119,9299,0
2007-08-27,6.3228,6.5638,6.3228,6.5638,25457,0
2007-08-28,6.5638,6.5638,6.4864,6.5638,8486,0
2007-08-29,6.5294,6.8645,6.5294,6.7703,16276,0
2007-08-30,6.7272,6.7615,6.5638,6.684,11274,0
2007-08-31,6.6926,6.7101,6.6066,6.7012,12206,0
2007-09-04,6.6667,6.6756,6.4864,6.5638,8951,0
2007-09-05,6.5294,6.6066,6.4864,6.4864,8603,0
2007-09-06,6.4864,6.5896,6.469,6.5722,7323,0
2007-09-07,6.4002,6.4864,6.3917,6.4776,7788,0
2007-09-10,6.4864,6.4864,5.9959,6.211,17904,0
2007-09-11,6.3658,6.4432,6.1938,6.3143,24644,0
2007-09-12,6.3228,6.5377,6.3228,6.4345,10227,0
2007-09-13,6.2454,6.3658,6.2282,6.3658,11625,0
2007-09-14,6.3313,6.4085,6.0648,6.1593,20225,0
2007-09-17,6.2798,6.3228,6.2454,6.2454,14881,0
2007-09-18,6.2798,6.4002,6.2798,6.4002,4999,0
2007-09-19,6.5464,6.6497,6.4002,6.6235,19063,0
2007-09-20,6.581,6.6584,6.581,6.6584,9767,0
2007-09-21,6.6235,6.684,6.6235,6.684,9767,0
2007-09-24,6.684,6.8392,6.684,6.8305,21039,0
2007-09-25,6.968,7.0452,6.9594,7.0365,13602,0
2007-09-26,7.0025,7.0365,6.882,6.9336,11274,0
2007-09-27,6.9161,7.2949,6.8906,7.2949,25457,0
2007-09-28,7.2691,7.2863,7.0627,7.1745,12553,0
2007-10-01,7.2176,7.4155,7.2176,7.3549,10929,0
2007-10-02,7.2949,7.5013,7.2949,7.4155,17087,0
2007-10-03,7.4582,7.6132,7.4582,7.5786,13016,0
2007-10-04,7.6217,7.6908,7.5958,7.6217,10112,0
2007-10-05,7.6476,7.6561,7.5013,7.5958,15925,0
2007-10-08,7.5184,7.5958,7.5013,7.5958,3952,0
2007-10-09,7.5184,7.6561,7.5184,7.6217,8717,0
2007-10-10,7.639,7.6561,7.5013,7.5358,8603,0
2007-10-11,7.5098,7.5786,7.5098,7.5786,5463,0
2007-10-12,7.5358,7.6217,7.5013,7.6217,12324,0
2007-10-15,7.6303,7.6992,7.5786,7.6908,20690,0
2007-10-16,7.6908,7.6992,7.6561,7.6908,23713,0
2007-10-17,7.6217,7.6992,7.5786,7.6561,9418,0
2007-10-18,7.5358,7.6561,7.5358,7.6217,8370,0
2007-10-19,7.6132,7.6561,7.5013,7.57,24295,0
2007-10-22,7.4238,7.4327,6.5294,7.0452,64867,0
2007-10-23,6.9764,6.985,6.9336,6.9422,8486,0
2007-10-24,6.9422,6.9422,6.882,6.9161,9767,0
2007-10-25,6.8906,6.9764,6.8906,6.9336,14181,0
2007-10-26,6.985,7.0539,6.985,7.0282,13252,0
2007-10-29,6.9936,7.0025,6.6584,6.7703,15692,0
2007-10-30,6.684,6.7186,6.6497,6.684,18480,0
2007-10-31,6.6497,6.6497,6.5549,6.5722,10929,0
2007-11-01,6.5464,6.5638,6.3658,6.5294,42198,0
2007-11-02,6.6066,6.684,6.4864,6.4949,7323,0
2007-11-05,6.5207,6.5549,6.4605,6.5464,7439,0
2007-11-06,6.5207,6.581,6.4864,6.5294,6741,0
2007-11-07,6.469,6.4864,6.4085,6.4085,23713,0
2007-11-08,5.8411,6.4002,5.8411,6.3228,36224,0
2007-11-09,6.1162,6.2454,6.0134,6.1766,16415,0
2007-11-12,6.2883,6.3313,5.9786,6.1336,33945,0
2007-11-13,6.1766,6.211,6.1593,6.2026,6860,0
2007-11-14,6.4432,6.5377,5.6519,5.7207,75896,0
2007-11-15,5.6774,5.7551,5.5141,5.6774,31039,0
2007-11-16,5.7118,5.7118,5.4282,5.5141,25457,0
2007-11-19,5.015,5.5141,5.015,5.3506,18715,0
2007-11-20,5.3075,5.3593,5.1527,5.3075,27551,0
2007-11-21,5.3506,5.3506,5.0239,5.0928,37779,0
2007-11-23,5.0239,5.1183,4.9894,5.0667,26513,0
2007-11-26,5.0667,5.2733,4.9036,4.9463,83116,0
2007-11-27,4.9636,5.2733,4.9036,5.2475,33945,0
2007-11-28,5.1956,5.1956,4.9894,5.1443,41847,0
2007-11-29,5.1443,5.1703,5.0841,5.1443,18017,0
2007-11-30,5.1012,5.9012,5.1012,5.6774,39637,0
2007-12-03,5.6774,5.8755,5.5141,5.6344,13624,0
2007-12-04,5.5999,5.6344,5.3075,5.3162,15346,0
2007-12-05,5.2475,5.2475,4.9121,4.9463,36969,0
2007-12-06,4.9463,5.2646,4.9463,5.2475,18830,0
2007-12-07,5.2303,5.2389,5.015,5.2216,22437,0
2007-12-10,5.1102,5.3075,5.1102,5.3075,11274,0
2007-12-11,5.2389,5.3938,5.1527,5.1527,11044,0
2007-12-12,5.2303,5.2646,5.2133,5.2133,4884,0
2007-12-13,5.2303,5.2562,5.0667,5.1443,8256,0
2007-12-14,5.0752,5.2303,5.0412,5.1012,14416,0
2007-12-17,4.9894,5.1443,4.9121,4.998,32224,0
2007-12-18,4.9894,5.0412,4.9463,5.015,19644,0
2007-12-19,5.0064,5.0928,4.9894,4.9894,16973,0
2007-12-20,5.0928,5.1443,4.998,5.1012,10586,0
2007-12-21,5.0239,5.1871,4.9894,4.9894,36501,0
2007-12-24,4.998,5.0239,4.9121,4.9894,18252,0
2007-12-26,5.1614,5.2733,4.9894,5.0239,35690,0
2007-12-27,4.998,5.0239,4.757,4.8433,65562,0
2007-12-28,4.9207,5.0239,4.8518,4.9463,55447,0
2007-12-31,5.0239,5.3506,4.8604,5.1443,54218,0
2008-01-02,5.1443,5.2133,5.0667,5.0667,10112,0
2008-01-03,5.0752,5.1012,4.9894,5.0239,13831,0
2008-01-04,5.0239,5.0239,4.8604,4.9806,15109,0
2008-01-07,4.9291,5.0582,4.9291,5.0582,10227,0
2008-01-08,5.015,5.1355,4.7055,4.783,54404,0
2008-01-09,4.8433,4.8863,4.6195,4.8775,21039,0
2008-01-10,4.9463,4.9463,4.6195,4.6627,48939,0
2008-01-11,4.697,4.697,4.5763,4.6195,22550,0
2008-01-14,4.6195,4.6195,4.5422,4.6108,21819,0
2008-01-15,4.5677,4.6798,4.5677,4.6713,7439,0
2008-01-16,4.5677,4.628,4.5422,4.594,10929,0
2008-01-17,4.6366,4.6366,4.5422,4.5591,11858,0
2008-01-18,4.5422,4.6195,4.5334,4.5334,7209,0
2008-01-22,4.1376,4.4989,4.1376,4.4904,13529,0
2008-01-23,4.3701,4.4646,4.3443,4.3785,10929,0
2008-01-24,4.3357,4.4131,4.3012,4.3785,6277,0
2008-01-25,4.3357,4.6627,4.3357,4.5162,16737,0
2008-01-28,4.4473,4.9291,4.4473,4.757,45679,0
2008-01-29,4.8604,4.955,4.7656,4.9463,33827,0
2008-01-30,4.9636,4.9636,4.8604,4.9207,7904,0
2008-01-31,4.9036,4.9036,4.8259,4.8259,5578,0
2008-02-01,4.8433,4.9036,4.697,4.714,12700,0
2008-02-04,4.7656,4.9036,4.7315,4.9036,7556,0
2008-02-05,4.9036,4.9036,4.6195,4.628,30354,0
2008-02-06,4.594,4.9036,4.594,4.8949,7209,0
2008-02-07,4.6798,4.74,4.628,4.7055,15692,0
2008-02-08,4.7055,4.7742,4.7055,4.7742,9299,0
2008-02-11,4.8004,4.8004,4.6713,4.6713,6046,0
2008-02-12,4.6798,4.757,4.6798,4.74,16041,0
2008-02-13,4.8088,4.8088,4.6627,4.6882,11162,0
2008-02-14,4.645,4.783,4.456,4.594,34526,0
2008-02-15,4.5422,4.9036,4.5422,4.6627,22086,0
2008-02-19,4.7055,4.7917,4.6713,4.6713,6860,0
2008-02-20,4.5677,4.6627,4.4646,4.5677,15692,0
2008-02-21,4.5334,4.6195,4.3785,4.4388,9882,0
2008-02-22,4.4045,4.456,4.2583,4.3615,24658,0
2008-02-25,4.3785,4.5677,4.2408,4.2408,16505,0
2008-02-26,4.2583,4.3357,4.2583,4.3183,8370,0
2008-02-27,4.3357,4.3357,4.1034,4.1376,56403,0
2008-02-28,4.1636,4.5763,4.1034,4.3012,21462,0
2008-02-29,4.2153,4.2927,4.1034,4.1463,10580,0
2008-03-03,4.1207,4.5851,4.1034,4.4904,19441,0
2008-03-04,4.4302,4.456,4.3357,4.3528,9997,0
2008-03-05,4.4217,4.4217,4.2583,4.2583,2442,0
2008-03-06,4.2839,4.2839,4.2153,4.2583,4884,0
2008-03-07,4.1463,4.2153,4.1034,4.1034,13831,0
2008-03-10,4.1463,4.1636,4.0692,4.0692,17087,0
2008-03-11,4.0772,4.1376,4.0692,4.0772,3021,0
2008-03-12,4.0692,4.1293,4.0692,4.1207,3723,0
2008-03-13,4.1722,4.1722,4.0948,4.0948,7090,0
2008-03-14,4.181,4.1978,4.0692,4.1894,7904,0
2008-03-17,4.0772,4.1978,3.9744,4.0517,18480,0
2008-03-18,4.2239,4.2839,4.0948,4.2153,14416,0
2008-03-19,4.2239,4.2583,4.1034,4.1034,8256,0
2008-03-20,4.0948,4.1376,4.0948,4.1376,4185,0
2008-03-24,4.1463,4.4217,4.1376,4.3785,15109,0
2008-03-25,4.4388,4.4388,4.2927,4.3957,14646,0
2008-03-26,4.4302,4.4904,4.3785,4.4736,10227,0
2008-03-27,4.4736,4.4736,4.3785,4.4736,3021,0
2008-03-28,4.3785,4.4736,4.1376,4.3957,71024,0
2008-03-31,4.2927,4.2927,4.112,4.1548,10112,0
2008-04-01,4.2153,4.2323,4.1636,4.2153,6510,0
2008-04-02,4.2239,4.2927,4.2239,4.2927,2325,0
2008-04-03,4.3357,4.3357,4.0948,4.0948,14993,0
2008-04-04,4.1293,4.181,4.112,4.181,4415,0
2008-04-07,4.0948,4.2839,4.0692,4.2839,66025,0
2008-04-08,4.2408,4.2927,4.2408,4.2927,1976,0
2008-04-09,4.2839,4.3357,4.2153,4.2323,7556,0
2008-04-10,4.1894,4.2668,4.1548,4.1548,6046,0
2008-04-11,4.1376,4.1636,4.112,4.1548,9767,0
2008-04-14,4.1034,4.1376,4.0948,4.1207,18830,0
2008-04-15,4.1722,4.1722,4.043,4.0517,21387,0
2008-04-16,4.0517,4.0948,4.0087,4.0517,18830,0
2008-04-17,4.0517,4.0948,4.0517,4.086,7089,0
2008-04-18,4.1636,4.2153,4.0772,4.2153,7090,0
2008-04-21,4.2153,4.4217,4.2153,4.4217,6865,0
2008-04-22,4.4217,4.456,4.4217,4.456,2023,0
2008-04-23,4.3785,4.3785,4.1376,4.2927,12438,0
2008-04-24,4.2496,4.2583,4.2064,4.2064,2382,0
2008-04-25,4.2323,4.3012,4.2153,4.2496,9065,0
2008-04-28,4.2839,4.4131,4.2408,4.2408,5423,0
2008-04-29,4.3012,4.4217,4.2668,4.2927,8732,0
2008-04-30,4.2927,4.5422,4.2239,4.4217,12023,0
2008-05-01,4.387,4.4473,4.3183,4.3183,8231,0
2008-05-02,4.2839,4.3183,4.2408,4.2496,9076,0
2008-05-05,4.2239,4.2583,4.1894,4.2239,4473,0
2008-05-06,4.1722,4.4217,3.94,4.4131,20266,0
2008-05-07,4.3701,4.3701,4.0948,4.3615,11297,0
2008-05-08,4.3615,4.3615,4.2927,4.3443,3267,0
2008-05-09,4.3357,4.4217,4.3357,4.4217,9257,0
2008-05-12,4.4388,4.714,4.4388,4.714,35778,0
2008-05-13,4.74,4.8172,4.7055,4.7917,23110,0
2008-05-14,4.8518,5.0239,4.74,4.9036,23664,0
2008-05-15,4.9894,5.015,4.8433,4.955,7354,0
2008-05-16,4.9036,5.0667,4.8259,5.0239,6277,0
2008-05-19,5.0752,5.0752,4.8604,4.9036,5813,0
2008-05-20,4.9463,5.015,4.783,5.015,9218,0
2008-05-21,5.0667,5.0667,4.9894,4.9894,10217,0
2008-05-22,5.0499,5.1956,4.9894,5.1956,8691,0
2008-05-23,5.1268,5.1956,5.1102,5.1268,16545,0
2008-05-27,5.1703,5.1787,5.1102,5.1787,8180,0
2008-05-28,5.1102,5.1871,5.1102,5.1102,11022,0
2008-05-29,5.1102,5.1355,5.1102,5.1102,13773,0
2008-05-30,5.1443,5.1443,5.0239,5.0667,3865,0
2008-06-02,5.0239,5.0412,4.955,4.9636,6101,0
2008-06-03,4.9636,4.9636,4.8604,4.8604,5834,0
2008-06-04,4.9894,4.9894,4.8604,4.8604,2642,0
2008-06-05,4.9207,4.9207,4.8259,4.8604,28790,0
2008-06-06,4.8518,4.8863,4.8345,4.8345,6875,0
2008-06-09,4.8345,4.8604,4.5851,4.6627,16448,0
2008-06-10,4.7055,4.8604,4.6798,4.8345,15866,0
2008-06-11,4.783,4.9463,4.7656,4.9463,12812,0
2008-06-12,4.8949,4.9894,4.7055,4.9463,13098,0
2008-06-13,4.9894,5.2733,4.955,5.2733,46326,0
2008-06-16,5.3251,5.5141,5.3251,5.4796,34708,0
2008-06-17,5.5141,5.5141,5.4108,5.4796,16390,0
2008-06-18,5.4282,5.9959,5.4282,5.9698,38229,0
2008-06-19,6.0046,6.4432,5.8324,6.3228,72827,0
2008-06-20,6.3744,6.4432,6.2026,6.4432,32145,0
2008-06-23,6.4776,6.4776,6.3313,6.3313,44382,0
2008-06-24,6.469,6.4776,6.3831,6.4776,25246,0
2008-06-25,6.4776,6.4864,6.4085,6.469,22696,0
2008-06-26,6.4345,6.5294,6.4345,6.4776,44865,0
2008-06-27,6.4949,6.5638,6.4432,6.5034,21783,0
2008-06-30,6.469,6.5464,6.4432,6.5464,19943,0
2008-07-01,6.4518,6.5294,6.3831,6.3831,29806,0
2008-07-02,6.3744,6.4864,6.254,6.4174,17834,0
2008-07-03,6.0562,6.4002,6.0562,6.3487,10475,0
2008-07-07,6.2625,6.4432,6.1249,6.254,11084,0
2008-07-08,6.0562,6.3658,5.9698,6.2026,30057,0
2008-07-09,6.1593,6.2798,6.1336,6.2026,16331,0
2008-07-10,6.2026,6.2713,6.1593,6.1938,9186,0
2008-07-11,6.1938,6.4864,6.1938,6.4776,18340,0
2008-07-14,6.5119,6.5294,6.4432,6.4518,16177,0
2008-07-15,6.4432,6.4432,6.3658,6.4002,15578,0
2008-07-16,6.3228,6.4174,6.3228,6.4002,21226,0
2008-07-17,6.2883,6.4864,6.2883,6.4776,16979,0
2008-07-18,6.5034,6.5207,6.4605,6.5034,10546,0
2008-07-21,6.5034,6.5464,6.1593,6.4776,31220,0
2008-07-22,6.4776,6.4776,5.9959,6.0819,49227,0
2008-07-23,5.9959,6.0389,5.9531,6.0046,9787,0
2008-07-24,5.9786,5.9786,5.7118,5.8324,27305,0
2008-07-25,5.7979,5.8153,5.7118,5.7551,25562,0
2008-07-28,5.7721,5.8324,5.7551,5.7979,8209,0
2008-07-29,5.7721,5.9614,5.7207,5.9182,23439,0
2008-07-30,5.9614,6.0991,5.9614,5.9873,14646,0
2008-07-31,6.0134,6.0134,5.8755,5.9012,7537,0
2008-08-01,5.8583,6.1938,5.8583,6.1938,18425,0
2008-08-04,6.2883,6.2883,6.0732,6.1162,7461,0
2008-08-05,6.0648,6.1249,6.0648,6.0903,6512,0
2008-08-06,6.1851,6.2026,6.0732,6.1162,15496,0
2008-08-07,6.0819,6.1078,5.7551,6.0303,14181,0
2008-08-08,5.9959,5.9959,5.9356,5.9873,5813,0
2008-08-11,5.6863,6.0389,5.6863,5.9959,19531,0
2008-08-12,5.9959,6.0819,5.9182,6.0819,13380,0
2008-08-13,6.8474,7.2949,6.581,6.8733,155707,0
2008-08-14,6.9422,7.0111,6.8906,6.9336,24754,0
2008-08-15,6.581,6.9422,6.4949,6.6152,8923,0
2008-08-18,6.8129,7.2431,6.6497,7.0539,103994,0
2008-08-19,7.2431,7.2949,7.0539,7.1313,85833,0
2008-08-20,7.2863,7.3208,7.2001,7.2262,60555,0
2008-08-21,7.2604,7.6646,7.2518,7.6217,126286,0
2008-08-22,7.6646,8.3615,7.6561,8.0605,219157,0
2008-08-25,8.095,8.129,7.9055,7.9918,126755,0
2008-08-26,8.1034,8.1034,7.4927,7.6046,96728,0
2008-08-27,7.5617,7.7852,7.3636,7.5184,180880,0
2008-08-28,7.6646,7.6646,7.3809,7.4238,63764,0
2008-08-29,7.4497,7.6646,7.3893,7.6217,57413,0
2008-09-02,7.9142,7.9142,7.3809,7.5786,34847,0
2008-09-03,7.7765,7.7765,7.3809,7.3809,36009,0
2008-09-04,7.3809,7.3809,6.6066,6.779,74418,0
2008-09-05,6.779,6.779,6.1938,6.469,79413,0
2008-09-08,6.9336,6.9336,6.4864,6.4949,55755,0
2008-09-09,6.5294,6.6497,6.469,6.5207,44674,0
2008-09-10,6.4949,6.5207,6.3658,6.4864,29924,0
2008-09-11,6.4432,6.5034,6.3658,6.5034,25023,0
2008-09-12,6.3658,6.6152,6.3658,6.6152,21916,0
2008-09-15,6.4085,6.5638,6.1593,6.3658,29430,0
2008-09-16,6.426,6.426,6.2026,6.2454,23646,0
2008-09-17,6.2454,6.2883,5.9182,5.9614,45839,0
2008-09-18,5.7979,6.1162,5.7551,5.9012,26315,0
2008-09-19,5.7807,6.2713,5.7807,6.1506,21556,0
2008-09-22,6.1336,6.1336,5.7979,5.7979,33061,0
2008-09-23,5.8671,6.1249,5.7118,5.9959,24897,0
2008-09-24,5.9959,6.0819,5.6519,5.9267,22443,0
2008-09-25,6.0819,6.0819,5.7551,6.0217,11858,0
2008-09-26,6.2798,6.2798,5.7118,5.7636,36966,0
2008-09-29,5.5141,5.5914,5.2907,5.4712,51302,0
2008-09-30,5.5141,5.5141,5.2303,5.3938,34873,0
2008-10-01,5.4452,5.5571,5.3075,5.3162,35903,0
2008-10-02,5.4196,5.5571,5.1268,5.1443,15109,0
2008-10-03,5.2216,5.2216,5.0582,5.1703,45007,0
2008-10-06,4.9207,5.0667,4.5763,4.74,59077,0
2008-10-07,4.6627,4.8088,4.4989,4.6195,52132,0
2008-10-08,4.5077,4.7055,4.4989,4.5763,21410,0
2008-10-09,4.5422,4.697,4.4217,4.4217,39022,0
2008-10-10,4.0256,4.2583,3.6907,3.8539,70630,0
2008-10-13,3.7765,4.4989,3.7765,4.2153,49936,0
2008-10-14,4.5851,4.8604,4.4473,4.4646,47254,0
2008-10-15,4.3957,4.456,4.0517,4.0948,12161,0
2008-10-16,4.456,4.456,4.0948,4.1463,20601,0
2008-10-17,4.1548,4.4473,4.1207,4.1207,55948,0
2008-10-20,4.2153,4.2839,4.1548,4.2583,43370,0
2008-10-21,4.181,4.2583,4.1207,4.1376,43228,0
2008-10-22,4.0605,4.1376,3.8885,3.9312,38641,0
2008-10-23,3.9572,4.0087,3.9312,4.0087,17042,0
2008-10-24,3.9312,3.9312,3.8623,3.8885,23338,0
2008-10-27,3.7593,3.9054,3.7593,3.8885,13660,0
2008-10-28,3.8711,3.8797,3.8195,3.8623,25658,0
2008-10-29,3.8623,4.1376,3.8623,4.0692,25855,0
2008-10-30,4.1463,4.2064,3.9744,4.0948,14355,0
2008-10-31,4.0948,4.1722,4.0948,4.1636,5709,0
2008-11-03,4.1894,4.1894,4.1376,4.1722,30626,0
2008-11-04,4.1894,4.2064,4.1463,4.2064,38781,0
2008-11-05,4.2668,4.2668,4.0772,4.112,27398,0
2008-11-06,4.0605,4.0772,3.9744,4.043,11573,0
2008-11-07,4.0517,4.0517,3.9744,4.0002,7565,0
2008-11-10,3.94,4.0605,3.8885,3.8885,15353,0
2008-11-11,3.8885,3.8885,3.7679,3.7936,14421,0
2008-11-12,3.8452,3.8539,3.7248,3.7248,13748,0
2008-11-13,3.6644,3.7507,3.6474,3.7248,22787,0
2008-11-14,3.7421,4.3615,3.6474,4.1463,236380,0
2008-11-17,4.1376,4.1636,3.8885,3.9486,99039,0
2008-11-18,4.0344,4.0344,3.8195,3.8195,24417,0
2008-11-19,3.8539,4.0087,3.57,3.9225,59458,0
2008-11-20,3.7248,3.811,3.5873,3.5873,20508,0
2008-11-21,3.7593,3.7679,3.4411,3.6388,21710,0
2008-11-24,3.5873,3.8452,3.4666,3.6907,28634,0
2008-11-25,3.6388,3.7593,3.6388,3.7593,18051,0
2008-11-26,3.8452,4.0344,3.7679,4.0002,28451,0
2008-11-28,3.9744,4.0344,3.9486,4.0172,3137,0
2008-12-01,4.0256,4.0256,3.8623,3.8623,9339,0
2008-12-02,3.8969,4.0087,3.8969,4.0002,3754,0
2008-12-03,3.9572,3.9916,3.7507,3.94,14494,0
2008-12-04,3.9744,4.3357,3.9486,4.0087,18533,0
2008-12-05,4.0087,4.086,3.8195,3.9312,15880,0
2008-12-08,4.0087,4.0948,3.9744,4.0087,48164,0
2008-12-09,3.94,4.0517,3.94,4.0344,33974,0
2008-12-10,4.0517,4.6366,4.0517,4.5763,199100,0
2008-12-11,4.5422,4.8259,4.5422,4.6798,38033,0
2008-12-12,4.2668,5.015,4.2668,5.015,33497,0
2008-12-15,4.9894,5.2303,4.9463,5.2046,25795,0
2008-12-16,5.3162,5.3506,5.1527,5.3506,28527,0
2008-12-17,5.3506,5.6087,5.2907,5.4712,20582,0
2008-12-18,5.5402,5.5484,5.4025,5.4971,10193,0
2008-12-19,5.5571,5.5571,5.3938,5.4282,16303,0
2008-12-22,5.6431,5.6431,5.4025,5.5314,21126,0
2008-12-23,5.4712,5.6176,5.3938,5.6087,96268,0
2008-12-24,5.5914,5.9097,5.5402,5.8411,110957,0
2008-12-26,5.7118,5.7118,5.5141,5.5314,15536,0
2008-12-29,5.4712,5.5314,5.1102,5.1102,33985,0
2008-12-30,5.1183,5.5055,5.1183,5.3938,68257,0
2008-12-31,5.5141,5.5745,5.3593,5.4108,32644,0
2009-01-02,5.7979,5.7979,5.3679,5.5055,42842,0
2009-01-05,5.5659,5.6261,5.1268,5.6261,30236,0
2009-01-06,5.6519,5.9182,5.6344,5.9182,53862,0
2009-01-07,5.9614,6.2368,5.8755,6.1593,288498,0
2009-01-08,6.2883,6.9336,6.2454,6.7703,337803,0
2009-01-09,7.527,8.0259,7.2949,7.9655,656438,0
2009-01-12,7.9142,8.0259,6.5119,6.8906,319862,0
2009-01-13,6.7012,7.2344,6.1766,7.1745,220180,0
2009-01-14,7.2863,7.2863,6.7528,7.0539,103437,0
2009-01-15,6.6584,7.0627,6.6584,6.8046,73460,0
2009-01-16,6.7357,6.9422,6.6497,6.6756,52880,0
2009-01-20,6.6756,6.6756,4.2668,4.6882,409821,0
2009-01-21,4.6882,4.8259,4.2583,4.5162,163530,0
2009-01-22,4.3099,4.5591,4.2153,4.3615,89160,0
2009-01-23,4.2239,4.6024,4.1722,4.2668,120388,0
2009-01-26,4.3357,4.6627,4.2239,4.2323,80881,0
2009-01-27,4.2323,4.645,4.2153,4.5677,56046,0
2009-01-28,4.7742,4.7742,4.5247,4.5247,58911,0
2009-01-29,4.5422,4.7055,4.456,4.5334,28116,0
2009-01-30,4.5851,4.74,4.456,4.5247,22469,0
2009-02-02,4.456,4.5422,4.3785,4.4736,55070,0
2009-02-03,4.6366,4.697,4.5162,4.5763,37346,0
2009-02-04,4.6366,4.697,4.5077,4.6366,27046,0
2009-02-05,4.697,4.7656,4.5591,4.7656,22135,0
2009-02-06,4.6024,4.8518,4.5851,4.8088,35341,0
2009-02-09,4.8949,4.8949,4.4989,4.697,59642,0
2009-02-10,4.7055,4.7055,4.4989,4.5077,34095,0
2009-02-11,4.697,4.697,4.482,4.5334,46714,0
2009-02-12,4.456,4.645,4.456,4.5509,46543,0
2009-02-13,4.5247,5.5402,4.5247,4.9894,194266,0
2009-02-17,5.2646,5.4108,4.8688,5.2821,93144,0
2009-02-18,5.3419,5.3419,5.1183,5.3419,60510,0
2009-02-19,4.8775,4.8775,3.8195,4.1376,252008,0
2009-02-20,4.0517,4.0517,3.6043,4.0087,92844,0
2009-02-23,4.086,4.2323,3.6907,3.7248,51348,0
2009-02-24,3.6907,3.9744,3.4927,3.7076,60961,0
2009-02-25,3.7248,3.9658,3.5356,3.5356,45631,0
2009-02-26,3.4927,3.6043,3.3894,3.4666,69603,0
2009-02-27,3.5356,3.5356,3.3635,3.4066,26203,0
2009-03-02,3.3894,3.4236,3.3293,3.3635,66219,0
2009-03-03,3.3807,3.3894,3.1741,3.2946,46260,0
2009-03-04,3.2429,3.3635,3.1658,3.2516,67513,0
2009-03-05,3.286,3.3293,3.1571,3.2089,26532,0
2009-03-06,3.1828,3.1828,3.0967,3.1658,34615,0
2009-03-09,3.4148,3.4148,3.1658,3.2261,32355,0
2009-03-10,3.303,3.4066,3.1658,3.3807,32121,0
2009-03-11,3.4066,3.4066,3.2429,3.3981,22497,0
2009-03-12,3.3635,3.8282,3.3204,3.8282,36445,0
2009-03-13,4.181,4.181,3.8195,3.8797,23397,0
2009-03-16,3.9572,4.1722,3.8797,3.8969,23716,0
2009-03-17,3.8885,3.8885,3.5787,3.7765,29240,0
2009-03-18,3.6907,3.9225,3.4496,3.8885,12458,0
2009-03-19,3.8797,3.9139,3.8195,3.8969,8372,0
2009-03-20,3.8022,3.8539,3.6558,3.6558,14459,0
2009-03-23,3.7248,4.0256,3.7248,3.9572,15533,0
2009-03-24,3.94,3.9744,3.811,3.8885,13145,0
2009-03-25,3.9139,4.0517,3.8367,4.0087,18519,0
2009-03-26,4.1722,4.456,4.1376,4.1376,22328,0
2009-03-27,4.2927,4.3701,4.1376,4.1722,18810,0
2009-03-30,4.181,4.181,3.9312,4.0087,6142,0
2009-03-31,4.1548,4.1548,3.8539,3.9916,6361,0
2009-04-01,4.1034,4.3785,4.0772,4.1293,15781,0
2009-04-02,4.3099,4.3099,3.9916,4.1034,19978,0
2009-04-03,4.0692,4.3357,4.0692,4.2927,23884,0
2009-04-06,4.387,4.387,3.9744,3.983,22964,0
2009-04-07,4.0344,4.0344,3.9744,3.983,15145,0
2009-04-08,4.0517,4.1207,3.6216,3.7679,24520,0
2009-04-09,3.8367,3.94,3.811,3.8885,30750,0
2009-04-13,3.9744,4.0605,3.811,4.0605,25461,0
2009-04-14,4.0692,4.1207,3.9054,4.0172,19199,0
2009-04-15,3.9139,4.1722,3.9139,4.1722,17289,0
2009-04-16,4.2239,4.387,4.1722,4.387,33046,0
2009-04-17,4.4473,4.6195,4.4045,4.594,48797,0
2009-04-20,4.5509,4.6108,4.456,4.482,57648,0
2009-04-21,4.456,4.5162,4.3785,4.4302,45839,0
2009-04-22,4.4217,4.456,4.2839,4.387,21741,0
2009-04-23,4.387,4.3957,4.3012,4.3269,7540,0
2009-04-24,4.3443,4.4388,4.2927,4.3785,21034,0
2009-04-27,4.4646,4.5591,4.3012,4.4473,27824,0
2009-04-28,4.2927,4.5247,4.2839,4.2839,14974,0
2009-04-29,4.3701,4.3785,4.2239,4.2408,17688,0
2009-04-30,4.2583,4.3701,4.2583,4.3701,4776,0
2009-05-01,4.3957,4.3957,4.2239,4.3785,15444,0
2009-05-04,4.4646,4.6627,4.4646,4.6539,45683,0
2009-05-05,4.6539,4.6627,4.4473,4.6108,23532,0
2009-05-06,4.6539,4.6627,4.628,4.6539,10018,0
2009-05-07,4.6627,4.6627,4.5422,4.5591,24316,0
2009-05-08,4.5851,4.6195,4.5591,4.5677,8373,0
2009-05-11,4.6539,4.6627,4.5677,4.6627,31555,0
2009-05-12,4.6627,4.6713,4.482,4.5851,19935,0
2009-05-13,4.6024,4.6024,4.3269,4.4131,10654,0
2009-05-14,4.456,4.5851,4.2927,4.482,15648,0
2009-05-15,4.4989,4.4989,4.3785,4.3785,8136,0
2009-05-18,4.4904,4.6627,4.387,4.628,20864,0
2009-05-19,4.6882,4.6882,4.4646,4.4646,6678,0
2009-05-20,4.5677,4.5677,4.2927,4.2927,36160,0
2009-05-21,4.3183,4.3357,4.181,4.2839,24932,0
2009-05-22,4.3615,4.3615,4.2323,4.2839,21118,0
2009-05-26,4.3012,4.5334,4.2927,4.4736,21038,0
2009-05-27,4.4736,4.4989,4.3443,4.4736,6221,0
2009-05-28,4.456,4.456,4.3701,4.3957,7018,0
2009-05-29,4.3957,4.4989,4.3957,4.4217,4361,0
2009-06-01,4.456,4.5851,4.456,4.5247,15435,0
2009-06-02,4.5763,4.5763,4.4736,4.4736,15485,0
2009-06-03,4.5247,4.5677,4.5247,4.5509,14506,0
2009-06-04,4.5763,4.697,4.5677,4.6798,14182,0
2009-06-05,4.74,5.1871,4.697,5.1443,55802,0
2009-06-08,5.2646,5.2646,4.7917,4.8949,64459,0
2009-06-09,4.9894,5.1787,4.9463,5.0841,32223,0
2009-06-10,5.1268,5.4108,5.1268,5.4108,58794,0
2009-06-11,5.4108,5.5745,5.3938,5.5571,58044,0
2009-06-12,5.5484,5.5571,5.4796,5.5484,27917,0
2009-06-15,5.4452,5.6344,5.4452,5.5745,55443,0
2009-06-16,5.6261,5.6344,5.437,5.5226,48196,0
2009-06-17,5.6176,5.6176,5.3506,5.5055,38189,0
2009-06-18,5.3075,5.5402,4.9376,5.0239,30290,0
2009-06-19,4.8775,5.0841,4.8775,4.9894,20527,0
2009-06-22,4.9376,4.9463,4.4217,4.5851,53616,0
2009-06-23,4.6108,4.8604,4.387,4.5677,24085,0
2009-06-24,4.5509,4.6108,4.2927,4.4388,46690,0
2009-06-25,4.4989,4.74,4.4989,4.5509,30775,0
2009-06-26,4.5591,5.2216,4.5509,5.2216,57526,0
2009-06-29,4.8604,4.8604,4.2668,4.5422,94953,0
2009-06-30,4.697,4.697,4.1978,4.4045,49923,0
2009-07-01,4.5591,4.5591,4.3183,4.3701,22844,0
2009-07-02,4.3099,4.4217,4.3012,4.4045,25479,0
2009-07-06,4.3357,4.387,4.2239,4.2239,20638,0
2009-07-07,4.2583,4.2927,4.2153,4.2583,21661,0
2009-07-08,4.2583,4.2927,4.1894,4.1894,22448,0
2009-07-09,4.2927,4.2927,4.1207,4.1548,25722,0
2009-07-10,4.0692,4.1894,4.0517,4.1376,36376,0
2009-07-13,4.2153,4.2927,4.112,4.2927,19878,0
2009-07-14,4.2927,4.4302,4.2153,4.4302,12439,0
2009-07-15,4.4045,4.4045,4.2839,4.3615,18343,0
2009-07-16,4.2239,4.4646,4.2239,4.456,35887,0
2009-07-17,4.4646,4.4904,4.387,4.3957,16563,0
2009-07-20,4.3785,4.5677,4.3785,4.5422,40883,0
2009-07-21,4.714,4.7228,4.1636,4.5763,35688,0
2009-07-22,4.6024,4.628,4.456,4.6108,16304,0
2009-07-23,4.6195,4.6195,4.5247,4.6195,23667,0
2009-07-24,4.6195,4.7485,4.3785,4.5509,32262,0
2009-07-27,4.6195,4.7485,4.5677,4.7055,23700,0
2009-07-28,4.6627,4.7055,4.6195,4.6713,19958,0
2009-07-29,4.783,4.783,4.6539,4.6539,18475,0
2009-07-30,4.7742,4.8604,4.6882,4.7055,54738,0
2009-07-31,4.7742,4.8949,4.4646,4.4646,51670,0
2009-08-03,4.4904,4.972,4.4904,4.8604,50797,0
2009-08-04,4.9121,5.1614,4.8604,5.0667,57550,0
2009-08-05,5.1268,5.4025,5.1102,5.3765,53936,0
2009-08-06,5.4025,5.4025,5.1527,5.1787,24121,0
2009-08-07,5.2646,5.2646,5.0667,5.0752,32803,0
2009-08-10,4.9636,5.2046,4.9636,5.1614,31612,0
2009-08-11,5.0752,5.1102,4.8604,4.9636,31711,0
2009-08-12,5.0064,5.1268,4.9036,4.9894,12398,0
2009-08-13,5.0326,5.2646,4.8775,5.1355,84812,0
2009-08-14,4.6627,4.9463,4.6627,4.8004,58767,0
2009-08-17,4.8949,4.8949,4.6195,4.6627,42066,0
2009-08-18,4.7485,5.1443,4.7485,4.8775,32766,0
2009-08-19,4.8004,4.8004,4.5162,4.6024,54293,0
2009-08-20,4.714,4.714,4.6195,4.7055,36513,0
2009-08-21,4.714,4.8345,4.6627,4.7742,27728,0
2009-08-24,4.8863,4.8949,4.7055,4.8088,18750,0
2009-08-25,4.7055,4.8604,4.7055,4.8259,18620,0
2009-08-26,4.8604,4.8863,4.8433,4.8518,3567,0
2009-08-27,4.8688,4.8688,4.7917,4.8433,30489,0
2009-08-28,4.8604,4.8604,4.783,4.8172,8692,0
2009-08-31,4.783,4.8259,4.714,4.714,12811,0
2009-09-01,4.6539,4.8688,4.6539,4.697,31736,0
2009-09-02,4.7228,4.7228,4.5422,4.5677,43868,0
2009-09-03,4.5677,4.6366,4.5677,4.6024,5036,0
2009-09-04,4.714,4.783,4.5162,4.783,18453,0
2009-09-08,4.74,4.74,4.5509,4.6539,20099,0
2009-09-09,4.6366,4.74,4.6195,4.697,11411,0
2009-09-10,4.6713,4.7055,4.6539,4.6713,8699,0
2009-09-11,4.7055,4.8004,4.6798,4.7656,16976,0
2009-09-14,4.7055,4.8259,4.628,4.6882,11388,0
2009-09-15,4.5851,4.7485,4.5851,4.7485,16863,0
2009-09-16,4.783,5.0064,4.714,4.9894,38318,0
2009-09-17,4.8775,5.0064,4.8604,4.9806,17343,0
2009-09-18,4.9463,4.9894,4.8604,4.9894,17951,0
2009-09-21,4.9376,5.0412,4.8259,4.9636,45113,0
2009-09-22,4.955,4.9806,4.7055,4.7055,33647,0
2009-09-23,4.8259,4.9291,4.8259,4.8518,16753,0
2009-09-24,4.8345,4.8345,4.7055,4.7917,14005,0
2009-09-25,4.7485,4.8518,4.7055,4.8518,10197,0
2009-09-28,4.757,4.8604,4.757,4.8259,6841,0
2009-09-29,4.8775,4.9894,4.8518,4.9463,13718,0
2009-09-30,4.8863,4.9894,4.8604,4.8604,8951,0
2009-10-01,4.8688,4.9036,4.8172,4.8604,14689,0
2009-10-02,4.8259,4.8604,4.74,4.74,21666,0
2009-10-05,4.7917,4.8345,4.697,4.7917,18298,0
2009-10-06,4.783,4.8088,4.7228,4.7656,20662,0
2009-10-07,4.7656,4.9207,4.7656,4.9036,7572,0
2009-10-08,4.9121,4.9894,4.9036,4.9376,18658,0
2009-10-09,4.9121,4.9291,4.8688,4.8775,14206,0
2009-10-12,4.9463,4.9463,4.8088,4.8259,29098,0
2009-10-13,4.8004,4.8345,4.8004,4.8004,8324,0
2009-10-14,4.8088,4.8688,4.7656,4.8604,48419,0
2009-10-15,4.8604,4.8604,4.8172,4.8518,25491,0
2009-10-16,4.8518,4.8604,4.8172,4.8259,26000,0
2009-10-19,4.8518,4.972,4.8259,4.9036,32985,0
2009-10-20,4.9376,4.9376,4.8604,4.8604,4594,0
2009-10-21,4.594,4.8775,4.594,4.8433,15753,0
2009-10-22,4.8259,5.0239,4.74,4.783,28078,0
2009-10-23,4.8259,4.8259,4.6798,4.7228,23920,0
2009-10-26,4.7656,4.8088,4.7315,4.7315,9783,0
2009-10-27,4.6798,4.783,4.6798,4.7315,6593,0
2009-10-28,4.7055,4.757,4.7055,4.714,33605,0
2009-10-29,4.6627,4.783,4.6627,4.7055,8520,0
2009-10-30,4.697,4.7656,4.6798,4.6798,18969,0
2009-11-02,4.7055,4.7742,4.6798,4.7228,5818,0
2009-11-03,4.697,4.7228,4.6108,4.6713,35486,0
2009-11-04,4.6366,4.9036,4.6366,4.8172,16871,0
2009-11-05,4.8004,5.015,4.7656,4.972,30178,0
2009-11-06,4.955,4.955,4.8688,4.8949,8008,0
2009-11-09,5.0412,5.0412,4.8688,4.9894,31810,0
2009-11-10,4.9036,5.0239,4.8775,4.8949,26429,0
2009-11-11,4.9636,4.9636,4.8863,4.9463,10610,0
2009-11-12,4.9121,4.9463,4.9036,4.9036,4189,0
2009-11-13,4.9036,4.955,4.7055,4.8172,50965,0
2009-11-16,4.714,4.8259,4.6366,4.8259,55591,0
2009-11-17,4.7656,4.8688,4.6627,4.783,24234,0
2009-11-18,4.783,4.783,4.6882,4.74,6393,0
2009-11-19,4.7055,4.8345,4.6627,4.697,19125,0
2009-11-20,4.697,4.7055,4.628,4.7055,10016,0
2009-11-23,4.714,4.757,4.628,4.6539,27356,0
2009-11-24,4.6366,4.74,4.594,4.714,10197,0
2009-11-25,4.7228,4.7315,4.6539,4.6627,16216,0
2009-11-27,4.6366,4.955,4.6366,4.6627,16401,0
2009-11-30,4.6627,4.74,4.6539,4.6713,24389,0
2009-12-01,4.6713,4.7055,4.6539,4.6798,16709,0
2009-12-02,4.6627,4.7485,4.6539,4.6798,17501,0
2009-12-03,4.6539,4.7055,4.6366,4.6798,16332,0
2009-12-04,4.645,4.7055,4.645,4.697,23980,0
2009-12-07,4.594,4.6713,4.5763,4.6539,13828,0
2009-12-08,4.645,4.6627,4.6195,4.6195,5536,0
2009-12-09,4.6108,4.6627,4.5677,4.5677,14296,0
2009-12-10,4.5763,4.6366,4.5677,4.6024,12519,0
2009-12-11,4.5763,4.6539,4.5677,4.5763,6888,0
2009-12-14,4.6798,4.7055,4.5763,4.5763,7540,0
2009-12-15,4.4989,4.6539,4.3183,4.594,21534,0
2009-12-16,4.5509,4.6366,4.5509,4.5677,14475,0
2009-12-17,4.5247,4.594,3.4148,4.3357,106665,0
2009-12-18,4.3701,4.5077,4.2927,4.4217,31781,0
2009-12-21,4.3528,4.5851,4.3528,4.5591,11199,0
2009-12-22,4.6024,4.6024,4.3615,4.4989,11866,0
2009-12-23,4.4736,4.5677,4.4736,4.5422,7116,0
2009-12-24,4.4989,4.594,4.4989,4.594,2035,0
2009-12-28,4.6108,4.6627,4.5851,4.6627,11008,0
2009-12-29,4.594,4.645,4.594,4.645,2381,0
2009-12-30,4.5591,4.6539,4.5591,4.6539,18444,0
2009-12-31,4.6539,4.7315,4.5334,4.7228,25969,0
2010-01-04,4.74,4.8259,4.714,4.8172,8113,0
2010-01-05,4.8088,4.8172,4.6195,4.6713,6770,0
2010-01-06,4.6713,4.7315,4.5677,4.6713,30220,0
2010-01-07,4.6627,4.8604,4.6627,4.8518,19928,0
2010-01-08,4.8433,4.9376,4.8004,4.9376,29235,0
2010-01-11,4.8775,4.9463,4.8518,4.8604,19935,0
2010-01-12,4.7055,4.7656,4.6882,4.74,11172,0
2010-01-13,4.6882,4.7055,4.456,4.6024,43685,0
2010-01-14,4.6366,4.7055,4.6195,4.628,11944,0
2010-01-15,4.6882,4.6882,4.5763,4.6024,8078,0
2010-01-19,4.6195,4.6798,4.6024,4.6024,6653,0
2010-01-20,4.594,4.6627,4.594,4.594,7826,0
2010-01-21,4.594,4.6627,4.5677,4.5763,18516,0
2010-01-22,4.5763,4.594,4.5334,4.5677,13503,0
2010-01-25,4.5677,4.5763,4.4302,4.5077,11353,0
2010-01-26,4.4989,4.5077,4.456,4.5077,14473,0
2010-01-27,4.5334,4.5422,4.4736,4.482,9474,0
2010-01-28,4.482,4.4989,4.456,4.456,11339,0
2010-01-29,4.5162,4.5334,4.4045,4.4302,25130,0
2010-02-01,4.4646,4.6195,4.4646,4.4989,1487,0
2010-02-02,4.4904,4.5677,4.4904,4.5422,8094,0
2010-02-03,4.5422,4.628,4.5422,4.6108,14850,0
2010-02-04,4.5763,4.5763,4.4989,4.5077,7378,0
2010-02-05,4.5509,4.5763,4.456,4.456,48685,0
2010-02-08,4.4989,4.5677,4.4989,4.5509,9939,0
2010-02-09,4.5334,4.5763,4.456,4.5334,15392,0
2010-02-10,4.5677,4.6627,4.5677,4.5851,26900,0
2010-02-11,4.6539,4.697,4.5763,4.697,12368,0
2010-02-12,4.628,4.645,4.5422,4.6195,19468,0
2010-02-16,4.74,4.74,4.456,4.5422,13114,0
2010-02-17,4.5763,4.6195,4.5247,4.5509,8329,0
2010-02-18,4.5591,4.5763,4.5334,4.5422,12826,0
2010-02-19,4.5422,4.5763,4.5334,4.5509,8619,0
2010-02-22,4.5509,4.5763,4.5422,4.5763,7814,0
2010-02-23,4.5851,4.6108,4.5763,4.6024,1512,0
2010-02-24,4.6108,4.6108,4.5591,4.594,9249,0
2010-02-25,4.5851,4.594,4.5334,4.5334,10172,0
2010-02-26,4.5247,4.5334,4.4302,4.456,15767,0
2010-03-01,4.4302,4.456,4.4217,4.4217,9183,0
2010-03-02,4.4388,4.4646,4.4217,4.4388,62581,0
2010-03-03,4.456,4.4989,4.456,4.4989,18189,0
2010-03-04,4.5247,4.5247,4.4736,4.4904,11044,0
2010-03-05,4.4646,4.4904,4.4217,4.4904,29101,0
2010-03-08,4.456,4.5763,4.456,4.5334,8877,0
2010-03-09,4.5591,4.5677,4.4473,4.4736,68048,0
2010-03-10,4.456,4.5334,4.4302,4.5334,63565,0
2010-03-11,4.4904,4.5677,4.482,4.5677,4069,0
2010-03-12,4.5422,4.5677,4.4904,4.5677,6393,0
2010-03-15,4.4646,4.5509,4.4646,4.4989,8776,0
2010-03-16,4.5162,4.5677,4.456,4.5677,3952,0
2010-03-17,4.5422,4.6108,4.5422,4.6024,14811,0
2010-03-18,4.6024,4.6882,4.6024,4.6627,12150,0
2010-03-19,4.645,4.6627,4.5077,4.6195,24357,0
2010-03-22,4.5851,4.628,4.5162,4.628,17262,0
2010-03-23,4.6108,4.7055,4.6108,4.697,16260,0
2010-03-24,4.6627,4.7055,4.5077,4.7055,48376,0
2010-03-25,4.6627,4.714,4.594,4.714,22999,0
2010-03-26,4.6627,4.714,4.628,4.6539,5114,0
2010-03-29,4.628,4.6713,4.628,4.6627,5929,0
2010-03-30,4.6024,4.714,4.5851,4.714,12552,0
2010-03-31,4.6627,4.7228,4.5509,4.645,33031,0
2010-04-01,4.6539,4.714,4.6539,4.714,14146,0
2010-04-05,4.7055,4.9463,4.7055,4.9121,47336,0
2010-04-06,4.9036,5.1443,4.783,5.0582,37217,0
2010-04-07,5.0752,5.1268,4.8775,4.8775,13778,0
2010-04-08,4.8604,5.1268,4.8004,5.0412,17880,0
2010-04-09,4.972,5.1012,4.8518,4.8949,35571,0
2010-04-12,4.9207,5.0412,4.8688,4.998,20963,0
2010-04-13,4.9291,5.1268,4.9291,5.0239,9782,0
2010-04-14,5.1268,5.1268,5.0326,5.1102,27543,0
2010-04-15,5.1102,5.1355,5.0326,5.0928,12779,0
2010-04-16,5.0582,5.1527,5.0582,5.1012,12994,0
2010-04-19,5.1443,5.1787,5.1012,5.1443,28684,0
2010-04-20,5.1183,5.1787,5.0326,5.1355,35924,0
2010-04-21,5.1183,5.1355,5.0841,5.1102,13198,0
2010-04-22,5.1012,5.1527,5.0928,5.1012,8153,0
2010-04-23,5.1124,5.1293,5.0339,5.0513,13501,0
2010-04-26,5.0326,5.0582,4.9636,4.9894,19633,0
2010-04-27,4.998,5.0064,4.8433,4.8604,45704,0
2010-04-28,4.8949,5.0582,4.8433,4.8518,7145,0
2010-04-29,4.8604,4.9636,4.8604,4.8688,19951,0
2010-04-30,4.8604,4.8949,4.7917,4.8004,12032,0
2010-05-03,4.8863,4.8863,4.7656,4.8259,13542,0
2010-05-04,4.783,4.783,4.6195,4.7228,12903,0
2010-05-05,4.7055,4.74,4.5677,4.5677,30225,0
2010-05-06,4.4646,4.7055,4.4388,4.4388,57429,0
2010-05-07,4.4989,4.5763,4.4388,4.4646,25439,0
2010-05-10,4.8604,4.8604,4.6195,4.628,15180,0
2010-05-11,4.6024,4.7742,4.5763,4.6108,15710,0
2010-05-12,4.645,4.6882,4.6195,4.6882,7056,0
2010-05-13,4.697,4.7055,4.5077,4.5509,34795,0
2010-05-14,4.5763,4.6366,4.4646,4.6024,41951,0
2010-05-17,4.6627,4.6627,4.4302,4.456,80481,0
2010-05-18,4.4989,4.7055,4.4989,4.6108,45543,0
2010-05-19,4.6627,4.7055,4.628,4.6713,20974,0
2010-05-20,4.6195,4.645,4.4646,4.4989,41649,0
2010-05-21,4.4736,4.6108,4.4736,4.5677,43103,0
2010-05-24,4.6108,4.6108,4.4646,4.5247,11915,0
2010-05-25,4.482,4.482,4.387,4.4736,45182,0
2010-05-26,4.4736,4.5591,4.456,4.456,18830,0
2010-05-27,4.5077,4.5077,4.3957,4.4989,21316,0
2010-05-28,4.5247,4.5247,4.4045,4.4217,6982,0
2010-06-01,4.4989,4.5591,4.4131,4.4131,60543,0
2010-06-02,4.482,4.5247,4.4217,4.4302,6741,0
2010-06-03,4.4302,4.4302,4.3785,4.4045,14824,0
2010-06-04,4.4302,4.456,4.3957,4.4217,1425,0
2010-06-07,4.4302,4.4646,4.3957,4.3957,8582,0
2010-06-08,4.4045,4.4045,4.1548,4.2839,42202,0
2010-06-09,4.2583,4.4131,4.2583,4.3183,6741,0
2010-06-10,4.3099,4.5334,4.2927,4.5247,20603,0
2010-06-11,4.456,4.5591,4.456,4.5509,3602,0
2010-06-14,4.5591,4.5677,4.456,4.4989,14765,0
2010-06-15,4.456,4.5247,4.456,4.4736,10693,0
2010-06-16,4.5162,4.5247,4.4131,4.4217,11179,0
2010-06-17,4.4388,4.456,4.3099,4.3957,10465,0
2010-06-18,4.3615,4.456,4.2408,4.4045,9531,0
2010-06-21,4.4736,4.697,4.3099,4.628,23490,0
2010-06-22,4.6798,4.74,4.5677,4.5677,6630,0
2010-06-23,4.6627,4.697,4.4736,4.5851,8853,0
2010-06-24,4.4646,4.4646,4.2583,4.3528,13533,0
2010-06-25,4.3615,4.4473,4.2927,4.3357,11976,0
2010-06-28,4.3357,4.5763,4.2927,4.4989,11126,0
2010-06-29,4.5509,4.5677,4.4646,4.4989,13238,0
2010-06-30,4.4689,4.5992,4.4602,4.5122,24203,0
2010-07-01,4.5077,4.5077,4.4302,4.4473,17879,0
2010-07-02,4.4388,4.456,4.4217,4.4302,11568,0
2010-07-06,4.4302,4.5677,4.4302,4.4989,31800,0
2010-07-07,4.5422,4.6882,4.5422,4.6713,9932,0
2010-07-08,4.645,4.6627,4.5334,4.5763,14055,0
2010-07-09,4.5591,4.6024,4.5422,4.6024,3397,0
2010-07-12,4.5591,4.6108,4.5422,4.5509,15612,0
2010-07-13,4.628,4.628,4.4904,4.5247,10882,0
2010-07-14,4.5763,4.5763,4.4904,4.5334,12465,0
2010-07-15,4.4989,4.5334,4.456,4.5334,6915,0
2010-07-16,4.4989,4.5422,4.3443,4.3957,24051,0
2010-07-19,4.3528,4.3957,4.2496,4.3357,22652,0
2010-07-20,4.2927,4.4217,4.2927,4.4131,26546,0
2010-07-21,4.4473,4.4473,4.3701,4.3701,6892,0
2010-07-22,4.2496,4.3615,4.2496,4.3183,3018,0
2010-07-23,4.3357,4.387,4.2927,4.3615,18308,0
2010-07-26,4.2839,4.3785,4.2839,4.3615,2991,0
2010-07-27,4.3615,4.4131,4.3615,4.4045,21853,0
2010-07-28,4.3785,4.4131,4.3099,4.3443,9684,0
2010-07-29,4.3357,4.4473,4.3269,4.4388,8253,0
2010-07-30,4.4388,4.6108,4.4388,4.5247,15582,0
2010-08-02,4.5677,4.6882,4.5591,4.6798,14942,0
2010-08-03,4.6627,4.74,4.6539,4.6627,3371,0
2010-08-04,4.6539,4.74,4.645,4.6882,8322,0
2010-08-05,4.783,4.783,4.6627,4.6798,8796,0
2010-08-06,4.6713,4.7228,4.6713,4.7228,14317,0
2010-08-09,4.6713,4.7656,4.6713,4.7656,17279,0
2010-08-10,4.6798,4.7917,4.6627,4.7656,15793,0
2010-08-11,4.7485,4.7485,4.5851,4.6798,22278,0
2010-08-12,4.7055,4.8518,4.628,4.8518,45239,0
2010-08-13,4.8604,4.8604,4.783,4.8088,16973,0
2010-08-16,4.783,4.8518,4.7228,4.8259,32030,0
2010-08-17,4.8345,4.9806,4.783,4.9291,51753,0
2010-08-18,4.955,4.9636,4.8433,4.8688,13368,0
2010-08-19,4.9207,4.9806,4.8604,4.9207,25238,0
2010-08-20,4.9636,4.972,4.7917,4.9207,5712,0
2010-08-23,5.0412,5.2389,5.0412,5.1102,20722,0
2010-08-24,5.1102,5.1183,5.0582,5.0582,14903,0
2010-08-25,5.0841,5.1268,5.0326,5.0752,7647,0
2010-08-26,5.0412,5.1871,5.0412,5.1183,11625,0
2010-08-27,5.1956,5.1956,5.1012,5.1012,6780,0
2010-08-30,5.1102,5.1614,5.1102,5.1268,11453,0
2010-08-31,5.1644,5.2078,5.1293,5.1293,12439,0
2010-09-01,5.1443,5.2389,5.1443,5.2389,16796,0
2010-09-02,5.2133,5.3251,5.2133,5.3251,21576,0
2010-09-03,5.3419,5.7979,5.3419,5.7721,93944,0
2010-09-07,5.7636,5.7807,5.6774,5.7636,20879,0
2010-09-08,5.7465,5.7636,5.5914,5.6344,18154,0
2010-09-09,5.6344,5.6344,5.5914,5.6176,25031,0
2010-09-10,5.6431,5.6431,5.5914,5.5914,11152,0
2010-09-13,5.5999,5.8324,5.5999,5.824,21211,0
2010-09-14,5.7979,5.8927,5.7118,5.8842,19752,0
2010-09-15,5.8411,5.8842,5.7979,5.8069,12849,0
2010-09-16,5.8496,5.9012,5.7721,5.8671,11985,0
2010-09-17,5.9012,5.9097,5.6774,5.6774,9822,0
2010-09-20,5.7465,5.9182,5.6774,5.7721,29458,0
2010-09-21,5.7378,5.9356,5.7207,5.7207,32694,0
2010-09-22,5.7636,5.8927,5.7636,5.7979,12089,0
2010-09-23,5.7807,5.824,5.7207,5.7636,9064,0
2010-09-24,5.6176,5.8671,5.6176,5.8671,19763,0
2010-09-27,5.9356,5.9356,5.8671,5.8671,10076,0
2010-09-28,5.8671,5.9267,5.8671,5.8671,8428,0
2010-09-29,5.8842,5.8842,5.8583,5.8755,4361,0
2010-09-30,5.8598,5.9206,5.8511,5.8773,5130,0
2010-10-01,5.8671,5.9267,5.8583,5.9097,26024,0
2010-10-04,5.8927,5.9356,5.8583,5.8671,15226,0
2010-10-05,5.8583,5.9356,5.8069,5.8496,11377,0
2010-10-06,5.8496,5.8496,5.7636,5.8496,20042,0
2010-10-07,5.8411,5.8411,5.6689,5.7465,14229,0
2010-10-08,5.6863,5.7894,5.6689,5.7894,6740,0
2010-10-11,5.8324,5.8496,5.7636,5.8496,10505,0
2010-10-12,5.8496,5.8927,5.8069,5.8842,15414,0
2010-10-13,5.8842,5.8842,5.7894,5.8069,17435,0
2010-10-14,5.8069,5.8069,5.6519,5.7378,16414,0
2010-10-15,5.7378,5.7636,5.7207,5.7551,11265,0
2010-10-18,5.7551,5.9445,5.7551,5.9356,33460,0
2010-10-19,5.8583,5.9356,5.6863,5.8069,16750,0
2010-10-20,5.5914,5.8583,5.5914,5.8496,24251,0
2010-10-21,5.8583,5.8583,5.8069,5.8324,4721,0
2010-10-22,5.8496,5.8496,5.7207,5.7721,6261,0
2010-10-25,5.8153,5.8496,5.7293,5.7551,10912,0
2010-10-26,5.7207,5.8496,5.7207,5.8324,16691,0
2010-10-27,5.7807,5.9445,5.7636,5.8842,26072,0
2010-10-28,5.9267,5.9267,5.8069,5.8153,9659,0
2010-10-29,5.872,5.9511,5.8105,5.8366,10339,0
2010-11-01,5.8069,5.9531,5.8069,5.9356,21676,0
2010-11-02,5.8927,5.9698,5.8755,5.8842,9640,0
2010-11-03,5.824,5.9182,5.824,5.8583,19390,0
2010-11-04,5.8324,5.8927,5.8324,5.8671,29188,0
2010-11-05,5.8496,5.8755,5.8324,5.8496,25376,0
2010-11-08,5.9356,5.9356,5.8153,5.8324,18694,0
2010-11-09,5.8496,5.8671,5.8069,5.8069,9459,0
2010-11-10,5.824,5.8411,5.8069,5.824,8262,0
2010-11-11,5.8324,5.8411,5.8069,5.8411,5930,0
2010-11-12,5.8069,6.0217,5.8069,5.8671,251016,0
2010-11-15,5.9445,6.1162,5.8842,6.0819,76635,0
2010-11-16,6.1249,6.1421,5.9698,6.0217,61312,0
2010-11-17,6.0648,6.3744,6.0648,6.3744,77373,0
2010-11-18,6.3744,6.5034,6.3313,6.4776,58436,0
2010-11-19,6.5294,6.684,6.4518,6.684,42081,0
2010-11-22,6.684,6.684,6.469,6.6756,28211,0
2010-11-23,6.6584,6.6756,6.581,6.581,17315,0
2010-11-24,6.5549,6.5638,6.3228,6.4949,37963,0
2010-11-26,6.4085,6.4864,6.3572,6.469,8053,0
2010-11-29,6.3487,6.5638,6.3313,6.5119,7067,0
2010-11-30,6.451,6.451,6.3727,6.399,12811,0
2010-12-01,6.5981,6.6066,6.2368,6.6066,36668,0
2010-12-02,6.6667,6.744,6.6413,6.6926,48709,0
2010-12-03,7.2001,7.3464,6.968,7.3123,104848,0
2010-12-06,7.3378,7.5098,7.2344,7.3123,53380,0
2010-12-07,7.4411,7.6561,7.3636,7.5444,94570,0
2010-12-08,7.5958,7.6046,7.4411,7.5184,43961,0
2010-12-09,7.6303,7.6561,7.5444,7.6476,24508,0
2010-12-10,7.6561,7.6561,7.4842,7.5098,30281,0
2010-12-13,7.5617,7.5872,7.4327,7.4327,96515,0
2010-12-14,7.4842,7.527,7.4327,7.4582,45529,0
2010-12-15,7.5013,7.6908,7.1486,7.527,67010,0
2010-12-16,7.527,7.6476,7.3636,7.5098,23980,0
2010-12-17,7.5444,7.6217,7.3123,7.3123,27358,0
2010-12-20,7.3893,7.4842,7.3123,7.3123,29856,0
2010-12-21,7.3123,7.6132,7.3123,7.5958,35224,0
2010-12-22,7.6303,7.6303,7.3722,7.4155,46744,0
2010-12-23,7.4067,7.4842,7.398,7.4411,6370,0
2010-12-27,7.4582,7.4755,7.3809,7.4497,8521,0
2010-12-28,7.4842,7.6303,7.398,7.4582,15089,0
2010-12-29,7.5639,7.6161,7.4682,7.59,33126,0
2010-12-30,7.642,7.642,7.4508,7.5464,22701,0
2010-12-31,7.4552,7.5267,7.4378,7.5267,14112,0
2011-01-03,7.527,7.5872,7.4669,7.4669,51661,0
2011-01-04,7.527,7.6132,7.398,7.4842,23154,0
2011-01-05,7.5013,7.6046,7.398,7.5958,17067,0
2011-01-06,7.6561,7.6561,7.5358,7.57,18961,0
2011-01-07,7.57,7.57,7.4927,7.527,24853,0
2011-01-10,7.5358,7.6132,7.4927,7.527,13747,0
2011-01-11,7.527,7.6132,7.5098,7.5958,16757,0
2011-01-12,7.7421,7.9055,7.6046,7.8366,46789,0
2011-01-13,7.8883,7.9142,7.7421,7.7592,27703,0
2011-01-14,7.8027,7.8454,7.7421,7.8282,33567,0
2011-01-18,7.9918,8.1809,7.8366,7.9744,60539,0
2011-01-19,7.9567,8.0002,7.4327,7.8627,125762,0
2011-01-20,7.9567,7.9567,6.7272,7.3123,196023,0
2011-01-21,7.3378,7.398,7.2262,7.3123,50163,0
2011-01-24,7.2949,7.398,7.2262,7.3636,21612,0
2011-01-25,7.527,7.8797,7.4155,7.4327,36880,0
2011-01-26,7.5098,7.57,7.3123,7.5617,20670,0
2011-01-27,7.5617,7.5958,7.4411,7.5358,12820,0
2011-01-28,7.57,7.57,7.3549,7.398,17129,0
2011-01-31,7.411,7.4552,7.3665,7.4465,18923,0
2011-02-01,7.4411,7.5444,7.4411,7.527,11263,0
2011-02-02,7.6303,7.6908,7.5444,7.639,28178,0
2011-02-03,7.6476,7.7421,7.639,7.7421,19692,0
2011-02-04,7.8282,8.0002,7.8282,7.9567,41718,0
2011-02-07,8.1552,8.5938,7.8797,8.2242,47301,0
2011-02-08,8.284,8.6456,8.2242,8.5596,75024,0
2011-02-09,8.5596,8.5596,8.4304,8.4649,18079,0
2011-02-10,8.4304,8.4304,8.3271,8.3271,18871,0
2011-02-11,8.4047,8.5076,8.284,8.284,69342,0
2011-02-14,8.3443,8.697,8.3271,8.568,77493,0
2011-02-15,8.6456,8.6456,8.5508,8.6024,29802,0
2011-02-16,8.6024,8.6196,8.4649,8.6108,28297,0
2011-02-18,8.7488,8.7488,8.4903,8.4993,19061,0
2011-02-22,8.4474,8.6625,8.3443,8.6108,83041,0
2011-02-23,8.542,8.6625,8.2757,8.5253,57696,0
2011-02-24,8.5076,8.6456,8.3788,8.6196,49165,0
2011-02-25,8.6456,8.7313,8.5253,8.5508,23748,0
2011-02-28,8.5812,8.7984,8.5812,8.7725,31999,0
2011-03-01,8.8158,8.9898,8.7898,8.8071,42989,0
2011-03-02,8.8679,8.9288,8.7374,8.7984,24297,0
2011-03-03,8.8158,8.8855,8.6942,8.7461,16517,0
2011-03-04,8.7658,8.8347,8.6538,8.7231,27579,0
2011-03-07,8.7313,8.8175,8.5938,8.6284,34926,0
2011-03-08,8.6884,8.7399,8.5596,8.5767,30286,0
2011-03-09,8.3874,8.4732,8.2154,8.3874,38331,0
2011-03-10,8.1812,8.4334,8.1726,8.3464,42399,0
2011-03-11,8.5163,8.5163,8.1725,8.336,53249,0
2011-03-14,8.4474,8.4474,8.1725,8.3185,18138,0
2011-03-15,8.129,8.129,7.5184,7.9744,62764,0
2011-03-16,8.0002,8.1809,8.0002,8.1122,35092,0
2011-03-17,8.0596,8.3725,8.0596,8.3028,23023,0
2011-03-18,8.3874,8.3874,8.1725,8.3874,29969,0
2011-03-21,8.4732,8.4732,8.3615,8.4304,13674,0
2011-03-22,8.3959,8.482,8.3874,8.413,14872,0
2011-03-23,8.413,8.4903,8.3701,8.3874,11497,0
2011-03-24,8.482,8.482,8.3874,8.4732,20402,0
2011-03-25,8.3812,8.4247,8.1726,8.3898,23968,0
2011-03-28,8.4732,8.4732,8.3874,8.4474,11539,0
2011-03-29,8.4304,8.4474,8.3959,8.4474,19179,0
2011-03-30,8.4474,8.5508,8.4047,8.5508,23798,0
2011-03-31,8.5511,8.8361,8.4799,8.765,34796,0
2011-04-01,8.7287,8.8593,8.642,8.8158,22069,0
2011-04-04,8.8175,8.8605,8.6713,8.7313,16720,0
2011-04-05,8.7551,8.7551,8.5898,8.6506,16911,0
2011-04-06,8.6854,8.7204,8.6158,8.6158,16290,0
2011-04-07,8.6158,8.7637,8.6158,8.7287,9919,0
2011-04-08,8.7637,8.7725,8.7028,8.7461,9938,0
2011-04-11,8.7725,9.1199,8.7115,9.0331,59594,0
2011-04-12,9.0242,9.0331,8.92,8.9724,22673,0
2011-04-13,8.981,9.0421,8.9114,8.9376,12710,0
2011-04-14,8.9114,8.9898,8.7115,8.7115,10703,0
2011-04-15,8.7812,8.8421,8.6942,8.6942,22081,0
2011-04-18,8.6854,9.0505,8.668,8.8679,31471,0
2011-04-19,8.9114,9.0155,8.8593,9.0155,18020,0
2011-04-20,9.0591,9.1288,8.9548,9.0073,42144,0
2011-04-21,9.068,9.068,8.7374,8.8243,13393,0
2011-04-25,8.7812,8.8243,8.6942,8.7725,9814,0
2011-04-26,8.7812,8.8243,8.6942,8.6942,8714,0
2011-04-27,8.7204,8.9724,8.6942,8.9548,13976,0
2011-04-28,8.8421,8.9114,8.7028,8.8679,6071,0
2011-04-29,8.852,9.2121,8.852,9.2121,57991,0
2011-05-02,9.2159,9.4762,9.2071,9.3889,24248,0
2011-05-03,9.3889,9.3889,8.7984,8.9114,21316,0
2011-05-04,8.9463,8.9548,8.7984,8.8768,6640,0
2011-05-05,8.8768,9.1112,8.8679,8.9898,6577,0
2011-05-06,8.9288,9.0073,8.8243,8.9114,9934,0
2011-05-09,8.894,8.894,8.6072,8.7637,20718,0
2011-05-10,8.9026,8.9026,8.6942,8.8421,13692,0
2011-05-11,8.8508,8.8508,8.6506,8.6942,11748,0
2011-05-12,8.7287,8.8071,8.6072,8.7374,11010,0
2011-05-13,8.8331,8.8679,8.6594,8.7287,33297,0
2011-05-16,8.7461,8.7637,8.668,8.6854,11083,0
2011-05-17,8.668,8.7115,8.5983,8.6594,13163,0
2011-05-18,8.668,8.7374,8.6158,8.6594,7251,0
2011-05-19,8.6766,8.7115,8.4942,8.6506,19606,0
2011-05-20,8.6506,8.6506,8.3636,8.4418,14897,0
2011-05-23,8.4159,8.4159,7.9116,8.0244,47172,0
2011-05-24,8.4681,8.5115,7.9724,8.0767,18815,0
2011-05-25,8.0767,8.1639,8.068,8.0855,4509,0
2011-05-26,8.1287,8.2592,8.1029,8.1375,2884,0
2011-05-27,8.1463,8.3028,8.1463,8.2683,7214,0
2011-05-31,8.6045,8.658,8.5246,8.5957,19812,0
2011-06-01,8.5635,8.5724,8.4418,8.4505,10955,0
2011-06-02,8.3464,8.4334,8.2592,8.329,9253,0
2011-06-03,8.329,8.4418,8.2592,8.3636,6090,0
2011-06-06,8.4505,8.4505,8.1812,8.2683,9573,0
2011-06-07,8.2853,8.2853,8.1375,8.1984,20972,0
2011-06-08,8.1812,8.2683,7.9985,8.068,18024,0
2011-06-09,8.0767,8.4594,8.0767,8.3636,7446,0
2011-06-10,8.355,8.4767,8.225,8.3898,9432,0
2011-06-13,8.4159,8.5291,8.3898,8.5291,11037,0
2011-06-14,8.5983,8.5983,8.407,8.4767,10886,0
2011-06-15,8.4854,8.5115,8.4334,8.4767,9636,0
2011-06-16,8.509,8.509,8.4563,8.4737,10693,0
2011-06-17,8.4767,8.5204,8.4767,8.5204,14348,0
2011-06-20,8.4767,8.5204,8.2421,8.3464,15716,0
2011-06-21,8.4334,8.5204,8.3898,8.5204,4499,0
2011-06-22,8.5463,8.5463,8.4767,8.4767,5433,0
2011-06-23,8.4767,8.5204,8.355,8.4767,10060,0
2011-06-24,8.5463,8.6942,8.4767,8.6942,19072,0
2011-06-27,8.668,8.6942,8.5204,8.5204,5654,0
2011-06-28,10.225,10.225,9.2594,9.4314,266908,0
2011-06-29,9.563,9.563,9.2245,9.3102,30923,0
2011-06-30,9.3913,9.4266,9.2294,9.3102,32913,0
2011-07-01,9.3695,9.3695,9.2472,9.3261,19054,0
2011-07-05,9.3869,9.563,9.3869,9.52,74330,0
2011-07-06,9.52,9.599,9.3869,9.3869,78757,0
2011-07-07,9.4482,9.783,9.3869,9.581,93540,0
2011-07-08,9.581,9.651,9.4762,9.572,31025,0
2011-07-11,9.529,9.651,9.4762,9.572,27805,0
2011-07-12,9.73,9.73,9.529,9.59,32948,0
2011-07-13,9.599,9.944,9.599,9.882,39251,0
2011-07-14,9.909,10.233,9.909,10.169,50802,0
2011-07-15,10.082,10.215,10.082,10.196,31571,0
2011-07-18,10.215,10.365,10.091,10.365,79276,0
2011-07-19,10.311,10.347,10.224,10.329,47884,0
2011-07-20,10.443,10.873,10.169,10.575,102490,0
2011-07-21,10.627,10.759,10.506,10.645,29768,0
2011-07-22,10.724,10.776,10.565,10.636,74518,0
2011-07-25,10.636,11.041,10.565,10.944,46038,0
2011-07-26,10.979,11.38,10.979,11.217,54769,0
2011-07-27,11.208,11.208,10.108,10.347,97260,0
2011-07-28,10.461,10.636,10.249,10.565,44674,0
2011-07-29,10.547,10.556,10.244,10.413,25545,0
2011-08-01,10.645,10.663,10.347,10.584,35994,0
2011-08-02,10.584,10.627,9.935,10.028,31394,0
2011-08-03,10.055,10.142,9.4226,9.774,48342,0
2011-08-04,9.67,9.67,9.0103,9.2294,63824,0
2011-08-05,9.2294,9.679,8.7024,9.0103,72920,0
2011-08-08,8.6673,8.6673,7.7356,8.2101,97069,0
2011-08-09,8.0692,8.2101,7.12,7.5158,97742,0
2011-08-10,7.6035,7.6915,7.0323,7.6915,92671,0
2011-08-11,7.6915,8.2278,7.5423,8.1309,46802,0
2011-08-12,8.342,9.1067,8.1925,8.8168,39098,0
2011-08-15,8.1221,8.5619,7.9112,8.1662,137311,0
2011-08-16,8.1309,8.1398,7.8322,7.9726,32558,0
2011-08-17,7.9726,7.9726,7.7356,7.841,29194,0
2011-08-18,7.7792,7.7972,7.3049,7.3397,50972,0
2011-08-19,7.3049,7.4893,7.1816,7.3223,41487,0
2011-08-22,7.375,7.4983,7.0496,7.2431,32899,0
2011-08-23,7.252,7.4717,7.1377,7.3927,25054,0
2011-08-24,7.3397,7.8937,7.3397,7.8059,29944,0
2011-08-25,7.8937,7.8937,7.5332,7.6651,36804,0
2011-08-26,7.6035,8.1485,7.6035,7.9906,29677,0
2011-08-29,8.0692,8.3157,8.0692,8.2806,21008,0
2011-08-30,8.2806,8.3947,7.9289,8.3859,18848,0
2011-08-31,8.4355,8.4799,8.2838,8.2838,9182,0
2011-09-01,8.2717,8.4387,8.1046,8.2629,11919,0
2011-09-02,8.1682,8.3996,7.9719,8.1947,15691,0
2011-09-06,7.9112,8.1136,7.7531,8.0607,8252,0
2011-09-07,8.2125,8.2216,7.9988,8.0789,10568,0
2011-09-08,8.0521,8.1662,7.9991,8.0254,8131,0
2011-09-09,8.0692,8.0871,7.7882,7.9551,10579,0
2011-09-12,7.9551,8.219,7.8673,7.9726,11685,0
2011-09-13,8.0433,8.0433,7.9991,8.0433,6029,0
2011-09-14,8.1576,8.1836,7.9201,7.9991,12241,0
2011-09-15,8.1398,8.1836,7.9551,8.0344,14260,0
2011-09-16,8.0079,8.0079,7.8144,7.8144,19685,0
2011-09-19,7.8144,7.9726,7.7792,7.8761,14469,0
2011-09-20,7.9112,7.9551,7.7707,7.9289,12939,0
2011-09-21,7.9112,7.9112,7.8233,7.8233,7652,0
2011-09-22,7.7091,7.8585,7.6477,7.8233,29102,0
2011-09-23,7.9201,7.9378,7.6915,7.6915,14574,0
2011-09-26,7.6035,7.6035,7.252,7.5158,29984,0
2011-09-27,7.5158,7.6829,7.3488,7.6477,13299,0
2011-09-28,7.6563,7.8673,7.6563,7.7002,5202,0
2011-09-29,7.8233,7.8498,7.6035,7.6035,4462,0
2011-09-30,7.793,7.793,7.6015,7.6836,15094,0
2011-10-03,7.6477,7.6739,7.0323,7.0323,38532,0
2011-10-04,7.028,7.1791,6.8586,6.9922,32018,0
2011-10-05,7.0366,7.4734,7.0366,7.4734,11868,0
2011-10-06,7.5088,7.9544,7.5088,7.8829,12010,0
2011-10-07,7.9006,7.9988,7.8297,7.9098,10887,0
2011-10-10,7.9201,8.0433,7.7972,7.9991,28049,0
2011-10-11,7.9098,7.9719,7.8031,7.8031,27917,0
2011-10-12,7.963,8.0879,7.8829,8.0879,24044,0
2011-10-13,8.0789,8.177,7.981,8.177,38913,0
2011-10-14,8.1682,8.2216,8.0165,8.2216,24046,0
2011-10-17,8.2216,8.3463,8.1234,8.2838,29632,0
2011-10-18,8.3106,8.6937,8.2216,8.6937,52824,0
2011-10-19,8.6222,8.6669,8.4084,8.4621,14919,0
2011-10-20,8.444,8.5064,8.1058,8.2571,19447,0
2011-10-21,8.3283,8.5957,8.3283,8.5064,16571,0
2011-10-24,8.6045,8.7379,8.4174,8.5064,14273,0
2011-10-25,8.4977,8.4977,8.2927,8.3463,25366,0
2011-10-26,8.542,9.032,8.444,8.934,46513,0
2011-10-27,9.2891,9.531,9.1211,9.3251,35040,0
2011-10-28,9.3695,9.4403,8.9608,9.3695,24515,0
2011-10-31,9.2324,9.3415,9.16,9.2614,6372,0
2011-11-01,9.1211,9.638,8.9251,9.513,17738,0
2011-11-02,9.683,9.968,9.575,9.907,21783,0
2011-11-03,10.073,10.199,9.752,9.968,20407,0
2011-11-04,9.952,10.119,9.716,10.013,13715,0
2011-11-07,10.019,10.171,9.4596,9.62,32426,0
2011-11-08,9.862,9.862,9.611,9.844,14218,0
2011-11-09,9.798,9.844,9.3961,9.4403,20571,0
2011-11-10,9.844,9.934,9.504,9.531,8086,0
2011-11-11,9.539,9.743,9.539,9.647,8249,0
2011-11-14,9.602,9.968,9.531,9.771,11994,0
2011-11-15,9.934,10.019,9.761,9.934,18818,0
2011-11-16,9.934,9.968,9.752,9.807,7673,0
2011-11-17,9.934,9.934,9.575,9.62,10976,0
2011-11-18,9.629,9.629,8.8182,9.1477,72793,0
2011-11-21,9.0587,9.2278,9.032,9.0945,7679,0
2011-11-22,9.1211,9.2804,9.1121,9.1477,6578,0
2011-11-23,9.1568,9.3072,9.0056,9.0945,17644,0
2011-11-25,9.0768,9.1924,9.0231,9.1302,4099,0
2011-11-28,9.2726,9.547,9.1121,9.1477,7925,0
2011-11-29,9.1657,9.4403,9.0587,9.4403,8737,0
2011-11-30,9.598,9.671,9.4883,9.4973,10269,0
2011-12-01,9.2804,9.4953,9.2804,9.4143,12707,0
2011-12-02,9.4403,9.638,9.4403,9.575,21102,0
2011-12-05,9.699,9.844,9.531,9.789,17797,0
2011-12-06,9.844,9.844,9.4103,9.581,25675,0
2011-12-07,9.653,9.797,9.562,9.681,13006,0
2011-12-08,9.769,9.797,9.537,9.788,10214,0
2011-12-09,9.78,9.789,9.584,9.629,12513,0
2011-12-12,9.531,9.531,9.0231,9.2726,13309,0
2011-12-13,9.334,9.531,9.2643,9.2643,11229,0
2011-12-14,9.2804,9.674,9.1744,9.539,10453,0
2011-12-15,9.674,9.789,9.4596,9.674,19508,0
2011-12-16,9.708,9.752,9.531,9.62,31844,0
2011-12-19,9.798,9.798,9.3072,9.656,17574,0
2011-12-20,9.798,9.798,9.3606,9.3695,25114,0
2011-12-21,9.4143,9.566,9.3072,9.566,11762,0
2011-12-22,9.62,9.726,9.4863,9.4863,6523,0
2011-12-23,9.562,9.69,9.4453,9.672,5794,0
2011-12-27,9.789,9.789,9.4953,9.557,12432,0
2011-12-28,9.531,9.575,9.3523,9.3961,12243,0
2011-12-29,9.4236,9.665,9.3606,9.3961,15795,0
2011-12-30,9.4143,9.4863,9.2726,9.3869,9186,0
2012-01-03,9.3961,9.522,9.3606,9.3961,22819,0
2012-01-04,9.4863,9.798,9.4863,9.798,42534,0
2012-01-05,9.798,10.064,9.708,10.019,25980,0
2012-01-06,10.103,10.455,10.094,10.184,28647,0
2012-01-09,10.19,10.618,10.19,10.618,20849,0
2012-01-10,10.681,11.221,10.671,11.031,26655,0
2012-01-11,11.05,11.132,10.644,10.707,37377,0
2012-01-12,10.778,11.132,10.662,10.671,29913,0
2012-01-13,10.823,10.823,10.671,10.823,13390,0
2012-01-17,10.787,11.022,10.644,10.689,48322,0
2012-01-18,10.671,10.671,10.348,10.617,27771,0
2012-01-19,10.511,10.85,10.274,10.301,23700,0
2012-01-20,10.41,10.41,9.934,10.166,27967,0
2012-01-23,10.283,10.357,10.138,10.202,20589,0
2012-01-24,10.255,10.255,9.961,10.076,15071,0
2012-01-25,9.995,10.119,9.916,10.005,13860,0
2012-01-26,10.03,10.085,9.518,9.617,31994,0
2012-01-27,9.707,9.769,9.4913,9.681,16469,0
2012-01-30,9.681,9.769,9.4546,9.518,6696,0
2012-01-31,9.56,9.598,9.2324,9.4064,22475,0
2012-02-01,9.537,10.049,9.537,9.853,17334,0
2012-02-02,9.853,9.934,9.518,9.518,9881,0
2012-02-03,9.707,9.908,9.645,9.69,6807,0
2012-02-06,9.3191,9.599,9.3191,9.59,33519,0
2012-02-07,9.4103,9.769,9.3636,9.769,11718,0
2012-02-08,9.724,9.797,9.645,9.69,13764,0
2012-02-09,9.681,9.853,9.681,9.724,6542,0
2012-02-10,9.69,9.807,9.4636,9.733,27879,0
2012-02-13,9.88,9.88,9.4822,9.635,70827,0
2012-02-14,9.562,9.562,9.1848,9.1848,35560,0
2012-02-15,9.3636,9.4546,9.1401,9.1401,46185,0
2012-02-16,9.1848,9.2482,9.1218,9.2294,16651,0
2012-02-17,9.4001,9.4546,9.3191,9.4103,19185,0
2012-02-21,9.4103,9.635,9.3191,9.4822,49802,0
2012-02-22,9.59,9.59,9.509,9.509,23064,0
2012-02-23,9.562,9.562,9.4183,9.4732,12742,0
2012-02-24,9.562,9.562,9.4546,9.4822,11221,0
2012-02-27,9.862,9.862,9.4636,9.553,19774,0
2012-02-28,9.537,9.537,9.3636,9.4453,17409,0
2012-02-29,9.506,9.625,9.4064,9.4064,8772,0
2012-03-01,9.373,9.816,9.373,9.581,6766,0
2012-03-02,9.706,9.706,9.541,9.541,11462,0
2012-03-05,9.581,9.653,9.4363,9.4363,17749,0
2012-03-06,9.4502,9.607,9.3331,9.4143,10148,0
2012-03-07,9.4883,9.4973,9.3685,9.4502,4034,0
2012-03-08,9.598,9.661,9.4143,9.4973,7757,0
2012-03-09,9.527,9.527,9.4001,9.4453,11518,0
2012-03-12,9.599,9.599,9.3636,9.3636,40854,0
2012-03-13,9.382,9.4913,9.3636,9.373,22496,0
2012-03-14,9.4183,9.4993,9.3636,9.4363,19404,0
2012-03-15,9.4183,9.4546,9.3636,9.4546,11906,0
2012-03-16,9.4453,9.4453,9.3191,9.3191,18775,0
2012-03-19,9.3282,9.4453,9.3191,9.4103,34078,0
2012-03-20,9.3913,9.4546,9.373,9.4266,20335,0
2012-03-21,9.537,9.537,9.382,9.537,3828,0
2012-03-22,9.4913,9.562,9.4266,9.544,14733,0
2012-03-23,9.616,9.68,9.588,9.588,19331,0
2012-03-26,9.59,9.807,9.59,9.635,9228,0
2012-03-27,9.681,9.816,9.681,9.779,17502,0
2012-03-28,9.816,9.862,9.59,9.76,22566,0
2012-03-29,9.788,9.908,9.788,9.908,20945,0
2012-03-30,9.911,9.911,9.77,9.865,12564,0
2012-04-02,9.817,9.909,9.634,9.697,32485,0
2012-04-03,9.706,9.807,9.643,9.643,17344,0
2012-04-04,9.716,9.817,9.716,9.751,9621,0
2012-04-05,9.761,9.779,9.706,9.724,7222,0
2012-04-09,9.817,9.817,9.706,9.807,6102,0
2012-04-10,9.789,9.854,9.732,9.742,17134,0
2012-04-11,9.864,10.025,9.845,9.937,7320,0
2012-04-12,9.854,10.464,9.845,10.18,91425,0
2012-04-13,10.199,10.29,10.107,10.161,9764,0
2012-04-16,10.308,10.308,10.089,10.19,22278,0
2012-04-17,10.29,10.318,10.208,10.29,7130,0
2012-04-18,10.218,10.252,10.043,10.052,21812,0
2012-04-19,10.115,10.299,10.099,10.19,20191,0
2012-04-20,10.299,10.355,9.918,10.245,20194,0
2012-04-23,10.089,10.28,9.918,10.262,9946,0
2012-04-24,10.218,10.28,10.208,10.218,17891,0
2012-04-25,10.346,10.346,10.208,10.299,4257,0
2012-04-26,10.346,10.483,10.299,10.454,27518,0
2012-04-27,10.454,10.827,10.454,10.791,42358,0
2012-04-30,10.854,10.854,10.573,10.655,18313,0
2012-05-01,10.709,10.736,10.573,10.664,26508,0
2012-05-02,10.727,10.873,10.7,10.709,25667,0
2012-05-03,10.7,10.7,10.483,10.618,17012,0
2012-05-04,10.692,10.692,10.025,10.089,34530,0
2012-05-07,10.161,10.218,10.025,10.124,13374,0
2012-05-08,10.199,10.208,9.981,10.025,23355,0
2012-05-09,10.025,10.025,9.891,9.989,16262,0
2012-05-10,9.989,9.998,9.826,9.955,16279,0
2012-05-11,10.025,10.052,9.751,9.927,10691,0
2012-05-14,9.845,9.946,9.789,9.798,8090,0
2012-05-15,9.807,9.807,9.625,9.625,10922,0
2012-05-16,9.607,9.706,9.541,9.579,12518,0
2012-05-17,9.588,9.607,9.3141,9.3141,29457,0
2012-05-18,9.3043,9.4143,9.16,9.1965,20772,0
2012-05-21,9.2422,9.3685,9.1509,9.2785,12672,0
2012-05-22,9.3961,9.3961,9.2516,9.3415,8000,0
2012-05-23,9.1781,9.1781,8.9777,9.1143,32626,0
2012-05-24,9.16,9.2614,9.0232,9.1781,7251,0
2012-05-25,9.1781,9.2614,9.1781,9.1873,4393,0
2012-05-29,9.2785,9.4236,9.2516,9.3043,3073,0
2012-05-30,9.3331,9.3961,9.2614,9.3231,3660,0
2012-05-31,9.2804,9.3913,9.2719,9.3082,3334,0
2012-06-01,9.2614,9.3503,9.0324,9.1692,10116,0
2012-06-04,9.16,9.2422,9.1235,9.1781,2352,0
2012-06-05,9.1149,9.4566,8.9394,9.2985,8734,0
2012-06-06,9.3869,9.742,9.3869,9.506,8222,0
2012-06-07,9.4606,9.534,9.1327,9.27,15463,0
2012-06-08,9.3331,9.4143,9.2324,9.2324,3950,0
2012-06-11,9.16,9.3869,9.16,9.27,14736,0
2012-06-12,9.3503,9.4143,9.3141,9.378,5870,0
2012-06-13,9.3961,9.3961,9.2614,9.2614,11573,0
2012-06-14,9.4324,9.4324,9.1873,9.2324,7998,0
2012-06-15,9.2238,9.3141,9.2238,9.3043,8692,0
2012-06-18,9.2785,9.3503,9.1235,9.3503,10507,0
2012-06-19,9.4064,9.4064,9.1327,9.3043,18155,0
2012-06-20,10.016,10.016,9.2614,9.378,21377,0
2012-06-21,9.4324,9.515,9.2785,9.3597,7662,0
2012-06-22,9.3331,9.3597,9.2422,9.3043,5755,0
2012-06-25,9.3043,9.3415,9.16,9.2324,11182,0
2012-06-26,9.2324,9.3503,9.1873,9.2516,6520,0
2012-06-27,9.3597,9.3597,9.2057,9.2149,6137,0
2012-06-28,9.2614,9.3331,9.2324,9.3331,2965,0
2012-06-29,9.3869,9.3869,9.2057,9.27,16704,0
2012-07-02,9.2614,9.3869,9.2324,9.3869,14808,0
2012-07-03,9.3913,9.613,9.382,9.539,8781,0
2012-07-05,9.586,9.697,9.2354,9.3082,22445,0
2012-07-06,9.2168,9.2804,9.2074,9.2804,40621,0
2012-07-09,9.1781,9.2516,9.1327,9.2057,25746,0
2012-07-10,9.2074,9.29,9.0226,9.0689,31692,0
2012-07-11,9.0689,9.1613,9.0134,9.0319,21875,0
2012-07-12,9.0503,9.1795,9.0226,9.1613,2967,0
2012-07-13,9.0966,9.29,9.0966,9.1613,12465,0
2012-07-16,9.1795,9.2804,9.1613,9.2719,6033,0
2012-07-17,9.2719,9.3171,8.9489,9.0689,42277,0
2012-07-18,9.152,9.2168,8.9766,8.995,37117,0
2012-07-19,8.9672,9.1336,8.9581,9.1059,22278,0
2012-07-20,9.2074,9.2168,9.1336,9.2168,10861,0
2012-07-23,9.0689,9.1983,9.0319,9.152,18254,0
2012-07-24,9.0872,9.1336,8.7455,8.7918,20903,0
2012-07-25,8.7455,8.7641,8.45,8.5517,20144,0
2012-07-26,8.5517,8.6256,8.5422,8.5609,33789,0
2012-07-27,8.5517,8.6071,8.4963,8.5886,16095,0
2012-07-30,8.5886,8.6071,8.4041,8.4317,43835,0
2012-07-31,8.5242,8.5242,8.4224,8.4224,27452,0
2012-08-01,8.4686,8.4778,8.2655,8.3115,31246,0
2012-08-02,8.2655,8.3854,8.2655,8.3854,30030,0
2012-08-03,8.3854,8.4408,8.3115,8.4224,19115,0
2012-08-06,8.4041,8.6532,8.4041,8.5242,20944,0
2012-08-07,8.5242,8.5979,8.4595,8.5055,13940,0
2012-08-08,8.5148,8.7455,8.5148,8.6442,10066,0
2012-08-09,8.6071,8.8844,8.6071,8.8288,6723,0
2012-08-10,8.7088,8.7362,8.5886,8.6256,16368,0
2012-08-13,8.7088,8.7826,8.6993,8.7182,8346,0
2012-08-14,8.7918,8.9856,8.7918,8.9025,19297,0
2012-08-15,9.0413,9.0413,8.9672,9.0226,10979,0
2012-08-16,9.0044,9.0134,8.8472,9.0134,16219,0
2012-08-17,9.0595,9.1059,8.8381,9.0781,19502,0
2012-08-20,9.0966,9.1983,9.0689,9.0781,13328,0
2012-08-21,9.1059,9.2074,9.0044,9.0319,18357,0
2012-08-22,9.0413,9.0689,8.9304,9.0044,21599,0
2012-08-23,9.0044,9.0044,8.8196,8.8288,14274,0
2012-08-24,8.7826,9.0781,8.7733,8.7733,7676,0
2012-08-27,8.7826,8.8656,8.7733,8.7733,21160,0
2012-08-28,8.8933,8.8933,8.7733,8.8472,8846,0
2012-08-29,8.9394,8.995,8.8472,8.9581,9021,0
2012-08-30,8.995,9.0044,8.8656,8.9581,12234,0
2012-08-31,9.0226,9.0966,8.8844,9.0319,10650,0
2012-09-04,9.1059,9.2168,9.0503,9.1242,12153,0
2012-09-05,9.29,9.29,9.0781,9.1242,16823,0
2012-09-06,9.2168,9.2354,9.152,9.1704,4601,0
2012-09-07,9.1795,9.2634,9.1795,9.2354,14512,0
2012-09-10,9.3171,9.3171,9.2545,9.2985,7830,0
2012-09-11,9.3171,9.3171,9.2804,9.3082,17219,0
2012-09-12,9.3171,9.3455,9.152,9.2256,17871,0
2012-09-13,9.1242,9.3272,9.0503,9.3272,21460,0
2012-09-14,9.372,9.4011,9.3082,9.3542,23548,0
2012-09-17,9.3542,9.3636,9.2634,9.3455,5197,0
2012-09-18,9.3455,9.4011,9.3455,9.3542,14337,0
2012-09-19,9.521,9.586,9.372,9.4373,16618,0
2012-09-20,9.3542,9.4193,9.29,9.4011,10903,0
2012-09-21,9.4193,9.4373,9.2256,9.3272,19960,0
2012-09-24,9.3272,9.336,9.189,9.189,11101,0
2012-09-25,9.2545,9.4373,9.1428,9.372,22401,0
2012-09-26,9.29,9.372,9.1613,9.3455,9241,0
2012-09-27,9.4011,9.4276,9.29,9.3455,7465,0
2012-09-28,9.3171,9.4463,9.29,9.4463,11649,0
2012-10-01,9.521,9.531,9.372,9.372,13353,0
2012-10-02,9.4842,9.531,9.372,9.4842,12406,0
2012-10-03,9.4656,9.4842,9.3272,9.4842,11261,0
2012-10-04,9.4752,9.586,9.4656,9.512,14877,0
2012-10-05,9.595,9.632,9.502,9.623,27283,0
2012-10-08,9.701,9.701,9.618,9.665,23227,0
2012-10-09,9.65,9.741,9.65,9.741,11610,0
2012-10-10,9.77,10.019,9.705,9.883,24315,0
2012-10-11,9.697,9.975,9.697,9.883,17116,0
2012-10-12,10.047,10.103,9.865,9.883,9489,0
2012-10-15,9.93,10.011,9.883,9.992,36191,0
2012-10-16,9.975,10.047,9.883,10.047,26269,0
2012-10-17,9.956,9.991,9.909,9.928,13052,0
2012-10-18,10.001,10.094,9.938,9.956,10335,0
2012-10-19,10.001,10.075,9.9,9.9,18076,0
2012-10-22,9.982,10.038,9.946,9.956,16631,0
2012-10-23,9.938,9.938,9.637,9.701,15214,0
2012-10-24,9.711,9.891,9.701,9.834,9668,0
2012-10-25,9.834,9.853,9.747,9.747,8904,0
2012-10-26,9.701,9.853,9.701,9.834,8982,0
2012-10-31,9.815,10.047,9.786,10.028,14088,0
2012-11-01,10.038,10.065,9.965,10.011,13414,0
2012-11-02,9.928,10.011,9.872,10.001,9483,0
2012-11-05,9.982,10.047,9.982,10.001,8661,0
2012-11-06,10.038,10.047,9.982,10.001,4351,0
2012-11-07,9.991,10.047,9.863,9.956,19551,0
2012-11-08,10.047,10.047,9.909,9.946,10628,0
2012-11-09,9.863,9.946,9.853,9.881,7046,0
2012-11-12,9.918,9.938,9.693,9.843,17989,0
2012-11-13,9.881,10.028,9.0385,9.2066,69141,0
2012-11-14,9.0105,9.0945,8.758,8.758,41792,0
2012-11-15,8.6738,9.1784,8.655,9.1784,19358,0
2012-11-16,9.2535,9.2634,8.9821,8.9914,18829,0
2012-11-19,9.1784,9.3932,9.085,9.3369,21307,0
2012-11-20,9.4296,9.4482,9.3369,9.4021,7070,0
2012-11-21,9.3552,9.4213,9.3082,9.3369,5623,0
2012-11-23,9.3181,9.4021,9.3082,9.3369,5814,0
2012-11-26,9.3464,9.3829,9.3181,9.373,8622,0
2012-11-27,9.3932,9.3932,9.3181,9.3552,3409,0
2012-11-28,9.2985,9.3464,9.29,9.29,4600,0
2012-11-29,9.2535,9.2804,9.2066,9.2535,9745,0
2012-11-30,9.2161,9.3646,9.2161,9.3464,21551,0
2012-12-03,9.3932,9.534,9.1692,9.1692,15787,0
2012-12-04,9.3181,9.3464,9.1973,9.3272,14147,0
2012-12-05,9.29,9.3369,9.1692,9.2066,4931,0
2012-12-06,9.1692,9.29,9.1692,9.1692,4194,0
2012-12-07,9.2535,9.2719,9.1973,9.2252,13051,0
2012-12-10,9.3464,9.4482,9.2252,9.4113,51073,0
2012-12-11,9.4393,9.4393,9.3646,9.3829,21787,0
2012-12-12,9.3932,9.4393,9.2985,9.4113,21764,0
2012-12-13,9.4482,9.4873,9.4113,9.4682,45057,0
2012-12-14,9.29,9.515,9.1879,9.4021,23308,0
2012-12-17,9.4113,9.534,9.4113,9.505,3993,0
2012-12-18,9.534,9.534,9.1973,9.4296,16996,0
2012-12-19,9.3464,9.3829,9.1505,9.2344,21777,0
2012-12-20,9.373,9.3829,9.3082,9.3464,10488,0
2012-12-21,9.3464,9.3464,9.1879,9.2535,17570,0
2012-12-24,9.1973,9.3369,9.1973,9.2985,6600,0
2012-12-26,9.2442,9.2985,9.2344,9.29,4819,0
2012-12-27,9.2985,9.4021,9.2985,9.4021,16301,0
2012-12-28,9.4393,9.4393,9.3181,9.373,14851,0
2012-12-31,9.4482,9.4873,9.3181,9.4586,23876,0
2013-01-02,9.542,9.747,9.542,9.609,27104,0
2013-01-03,9.665,9.938,9.627,9.891,22205,0
2013-01-04,9.795,10.047,9.795,10.011,30808,0
2013-01-07,10.011,10.149,10.011,10.149,17940,0
2013-01-08,10.085,10.187,10.085,10.187,10927,0
2013-01-09,10.226,10.329,10.159,10.329,13154,0
2013-01-10,10.244,10.348,10.226,10.319,16933,0
2013-01-11,10.319,10.422,10.226,10.319,16502,0
2013-01-14,10.244,10.508,10.226,10.281,21957,0
2013-01-15,10.338,10.469,10.281,10.431,26970,0
2013-01-16,10.516,10.601,10.422,10.489,35270,0
2013-01-17,10.573,10.591,10.46,10.46,12600,0
2013-01-18,10.402,10.479,10.337,10.431,11378,0
2013-01-22,10.402,10.45,10.308,10.347,24133,0
2013-01-23,10.402,10.402,10.279,10.357,21251,0
2013-01-24,10.366,10.431,10.327,10.412,21876,0
2013-01-25,10.375,10.402,10.289,10.308,20039,0
2013-01-28,10.327,10.327,10.194,10.251,10951,0
2013-01-29,10.327,10.422,10.243,10.393,15012,0
2013-01-30,10.431,10.479,10.357,10.357,18958,0
2013-01-31,10.431,10.45,10.298,10.375,17584,0
2013-02-01,10.402,10.45,10.337,10.347,18083,0
2013-02-04,10.375,10.639,10.375,10.554,45324,0
2013-02-05,10.499,10.687,10.431,10.499,37109,0
2013-02-06,10.47,10.696,10.47,10.687,30981,0
2013-02-07,10.742,11.017,10.687,11.007,32861,0
2013-02-08,11.046,11.226,10.999,11.105,23880,0
2013-02-11,11.169,11.328,11.123,11.16,30786,0
2013-02-12,11.188,11.31,10.639,10.865,97277,0
2013-02-13,10.639,10.874,10.45,10.865,36196,0
2013-02-14,10.761,10.903,10.668,10.884,23207,0
2013-02-15,10.884,10.884,10.742,10.856,19479,0
2013-02-19,10.923,10.923,10.269,10.298,113530,0
2013-02-20,10.298,10.431,10.223,10.431,30587,0
2013-02-21,10.337,10.357,10.308,10.347,15140,0
2013-02-22,10.384,10.46,10.327,10.393,11157,0
2013-02-25,10.45,10.45,10.357,10.357,22015,0
2013-02-26,10.384,10.479,10.269,10.318,32464,0
2013-02-27,10.298,10.412,10.298,10.327,25558,0
2013-02-28,10.347,10.422,10.289,10.289,7926,0
2013-03-01,10.251,10.384,10.251,10.289,20350,0
2013-03-04,10.347,10.384,10.223,10.347,21935,0
2013-03-05,10.337,10.384,10.251,10.259,20446,0
2013-03-06,10.233,10.402,10.233,10.375,6117,0
2013-03-07,10.375,10.489,10.318,10.431,8423,0
2013-03-08,10.45,10.516,10.412,10.412,14393,0
2013-03-11,10.422,10.554,10.327,10.402,18404,0
2013-03-12,10.44,10.526,10.318,10.46,7520,0
2013-03-13,10.545,10.545,10.318,10.318,10679,0
2013-03-14,10.412,10.412,10.223,10.243,9135,0
2013-03-15,10.269,10.347,9.866,9.969,33831,0
2013-03-18,9.884,10.023,9.846,10.014,26406,0
2013-03-19,10.071,10.269,9.978,10.214,18869,0
2013-03-20,10.165,10.194,10.033,10.117,15000,0
2013-03-21,9.932,10.071,9.932,10.023,15606,0
2013-03-22,9.665,10.1,9.665,9.875,19091,0
2013-03-25,9.627,9.637,9.2207,9.3705,96962,0
2013-03-26,9.2207,9.504,9.2207,9.4953,36484,0
2013-03-27,9.4566,9.579,9.1449,9.57,38766,0
2013-03-28,9.504,9.523,9.2862,9.4093,29900,0
2013-04-01,9.3241,9.3899,9.2681,9.3523,26940,0
2013-04-02,9.3616,9.3616,9.2862,9.3043,18174,0
2013-04-03,9.3043,9.3425,9.2207,9.2207,17362,0
2013-04-04,9.1638,9.3523,9.0787,9.2492,26526,0
2013-04-05,9.2594,9.4363,9.1638,9.3241,29671,0
2013-04-08,9.295,9.4463,9.2594,9.4001,7011,0
2013-04-09,9.4463,9.4566,9.2681,9.4183,20614,0
2013-04-10,9.4276,9.4463,9.2294,9.3616,19457,0
2013-04-11,9.3331,9.4183,9.2681,9.3705,10720,0
2013-04-12,9.3705,9.3705,9.1731,9.2111,13448,0
2013-04-15,9.2111,9.2294,8.9557,8.9747,38550,0
2013-04-16,8.984,8.9935,8.8519,8.984,21817,0
2013-04-17,9.0415,9.0415,8.8792,8.946,14410,0
2013-04-18,8.9364,8.965,8.7456,8.8028,15958,0
2013-04-19,8.7838,8.8507,8.7456,8.7456,19871,0
2013-04-22,8.6502,8.8125,8.5835,8.7647,21231,0
2013-04-23,8.6694,9.0034,8.6598,8.965,13049,0
2013-04-24,8.9554,9.0987,8.8695,9.0699,6999,0
2013-04-25,9.0987,9.2516,9.0699,9.2131,13928,0
2013-04-26,9.2881,9.4802,9.2037,9.3932,19056,0
2013-04-29,9.3552,9.4403,9.0987,9.0987,12580,0
2013-04-30,9.1082,9.156,9.0034,9.0794,20220,0
2013-05-01,8.9746,9.2314,8.9746,9.1653,44156,0
2013-05-02,9.2037,9.2037,9.1271,9.1939,13129,0
2013-05-03,9.1653,9.336,9.1175,9.336,24346,0
2013-05-06,9.3171,9.336,9.1368,9.1368,12898,0
2013-05-07,9.1559,9.2516,9.1368,9.2314,52717,0
2013-05-08,9.1368,9.508,9.1368,9.4993,43376,0
2013-05-09,9.528,9.651,9.2881,9.3171,18574,0
2013-05-10,9.2314,9.3171,9.1081,9.2795,8844,0
2013-05-13,9.2795,9.3171,9.1843,9.2225,7926,0
2013-05-14,9.2881,9.3171,9.2037,9.2516,14953,0
2013-05-15,9.2516,9.3839,9.2516,9.2614,3176,0
2013-05-16,9.2412,9.374,9.2314,9.2516,13895,0
2013-05-17,9.336,9.374,9.2412,9.2412,6001,0
2013-05-20,9.2516,9.3839,9.2516,9.3455,17779,0
2013-05-21,9.374,9.3932,9.2516,9.2614,11130,0
2013-05-22,9.2516,9.3072,9.2037,9.2037,17338,0
2013-05-23,9.2412,9.3272,9.2412,9.3072,10696,0
2013-05-24,9.2412,9.3272,9.2412,9.2881,4420,0
2013-05-28,9.3171,9.3839,9.2225,9.2795,6250,0
2013-05-29,9.2795,9.2975,9.1176,9.2975,21486,0
2013-05-30,9.2614,9.3171,9.2516,9.2975,14954,0
2013-05-31,9.2594,9.296,9.2594,9.2594,3229,0
2013-06-03,9.1559,9.2881,9.1271,9.1843,8583,0
2013-06-04,9.2225,9.4314,9.2037,9.3455,22089,0
2013-06-05,9.2975,9.518,9.2975,9.4502,11459,0
2013-06-06,9.3646,9.4123,9.3646,9.3932,9065,0
2013-06-07,9.3932,9.4123,9.3272,9.3455,8533,0
2013-06-10,9.3552,9.4226,9.1939,9.4031,16754,0
2013-06-11,9.3455,9.3932,9.2975,9.3072,4527,0
2013-06-12,9.3552,9.3552,9.1271,9.1271,26226,0
2013-06-13,9.1368,9.4502,9.1368,9.4226,15288,0
2013-06-14,9.508,9.508,9.2314,9.2795,6241,0
2013-06-17,9.1939,9.3552,9.1368,9.2131,13040,0
2013-06-18,9.1843,9.336,9.1843,9.2881,12508,0
2013-06-19,9.3171,9.3272,9.1746,9.2225,14462,0
2013-06-20,9.2037,9.2225,9.1175,9.1271,13870,0
2013-06-21,9.2975,9.3171,9.1175,9.2614,13374,0
2013-06-24,9.2614,9.2975,9.1175,9.1653,19060,0
2013-06-25,9.1938,9.2516,9.1462,9.2516,15113,0
2013-06-26,9.2131,9.2225,9.1559,9.1559,5995,0
2013-06-27,9.2131,9.336,9.2131,9.2516,7709,0
2013-06-28,9.3455,9.3932,9.2037,9.3932,11942,0
2013-07-01,9.3932,9.3932,9.2037,9.2516,20682,0
2013-07-02,9.2037,9.3272,9.1654,9.2516,14422,0
2013-07-03,9.2037,9.2037,9.156,9.1842,2462,0
2013-07-05,9.2614,9.2614,9.1654,9.2131,9312,0
2013-07-08,9.2131,9.2516,9.1654,9.2314,8065,0
2013-07-09,9.2516,9.374,9.1654,9.2225,12322,0
2013-07-10,9.2037,9.3829,9.1938,9.2975,16735,0
2013-07-11,9.3072,9.4403,9.3072,9.4123,5191,0
2013-07-12,9.2975,9.4123,9.156,9.4123,8120,0
2013-07-15,9.3829,9.4123,9.2614,9.4123,15987,0
2013-07-16,9.3646,9.518,9.3552,9.518,24628,0
2013-07-17,9.585,9.585,9.4021,9.556,17418,0
2013-07-18,9.4306,9.575,9.3052,9.4306,18361,0
2013-07-19,9.4113,9.4213,9.3445,9.4213,4321,0
2013-07-22,9.4213,9.4213,9.3052,9.3052,13367,0
2013-07-23,9.1913,9.373,9.1913,9.373,16396,0
2013-07-24,9.373,9.4692,9.335,9.4692,40604,0
2013-07-25,9.4692,9.72,9.4692,9.644,34390,0
2013-07-26,9.595,9.634,9.528,9.614,2404,0
2013-07-29,9.653,9.797,9.595,9.729,14667,0
2013-07-30,9.777,9.777,9.528,9.565,11323,0
2013-07-31,9.624,9.807,9.4792,9.4792,13690,0
2013-08-01,9.518,9.624,9.4993,9.4993,14467,0
2013-08-02,9.4692,9.614,9.4692,9.4692,30257,0
2013-08-05,9.4993,9.528,9.4213,9.528,10700,0
2013-08-06,9.4893,9.585,9.4213,9.528,9272,0
2013-08-07,9.4893,9.634,9.373,9.373,14796,0
2013-08-08,9.4893,9.575,9.3922,9.4692,7226,0
2013-08-09,9.528,9.662,9.528,9.575,7353,0
2013-08-12,9.605,9.614,9.4692,9.565,27158,0
2013-08-13,9.556,9.614,9.4213,9.508,26840,0
2013-08-14,9.4606,9.508,9.373,9.508,35041,0
2013-08-15,9.537,9.605,9.4502,9.605,10782,0
2013-08-16,9.605,9.605,9.518,9.528,5225,0
2013-08-19,9.595,9.595,9.4306,9.4306,4654,0
2013-08-20,9.4213,9.614,9.382,9.3922,10635,0
2013-08-21,9.4113,9.556,9.382,9.3922,17306,0
2013-08-22,9.4692,9.605,9.4021,9.556,14862,0
2013-08-23,9.575,9.575,9.4893,9.4893,3266,0
2013-08-26,9.4606,9.575,9.4021,9.4893,3499,0
2013-08-27,9.4021,9.614,9.4021,9.518,6736,0
2013-08-28,9.614,9.614,9.528,9.528,10183,0
2013-08-29,9.4306,9.605,9.4306,9.537,6228,0
2013-08-30,9.4993,9.614,9.4993,9.508,4459,0
2013-09-03,9.662,9.662,9.537,9.565,9661,0
2013-09-04,9.575,9.644,9.4482,9.565,5986,0
2013-09-05,9.575,9.614,9.4782,9.507,13777,0
2013-09-06,9.4502,9.624,9.4502,9.508,10173,0
2013-09-09,9.518,9.856,9.4213,9.71,58419,0
2013-09-10,9.672,9.943,9.624,9.934,33989,0
2013-09-11,9.846,9.943,9.846,9.905,15681,0
2013-09-12,9.943,9.952,9.934,9.952,4024,0
2013-09-13,9.876,9.943,9.767,9.895,5564,0
2013-09-16,9.817,9.934,9.72,9.866,11533,0
2013-09-17,9.777,9.866,9.614,9.7,11352,0
2013-09-18,9.614,9.7,9.565,9.614,6694,0
2013-09-19,9.614,9.797,9.585,9.585,11598,0
2013-09-20,9.4792,9.691,9.4792,9.614,17138,0
2013-09-23,9.556,9.644,9.4606,9.4606,8481,0
2013-09-24,9.4502,9.614,9.4502,9.528,8050,0
2013-09-25,9.4792,9.614,9.4792,9.575,22255,0
2013-09-26,9.3922,9.961,9.3922,9.807,48666,0
2013-09-27,9.701,9.798,9.634,9.683,9796,0
2013-09-30,9.634,9.634,9.382,9.614,20825,0
2013-10-01,9.546,9.767,9.4792,9.757,21382,0
2013-10-02,9.71,9.71,9.528,9.546,9089,0
2013-10-03,9.546,9.614,9.4792,9.4792,9290,0
2013-10-04,9.575,9.624,9.4782,9.575,31487,0
2013-10-07,9.4993,9.595,9.4403,9.4893,21791,0
2013-10-08,9.4983,9.585,9.4883,9.4983,3761,0
2013-10-09,9.545,9.565,9.38,9.4193,26960,0
2013-10-10,9.508,9.595,9.373,9.565,70672,0
2013-10-11,9.508,9.614,9.508,9.614,19370,0
2013-10-14,9.683,9.739,9.527,9.73,17009,0
2013-10-15,9.739,9.798,9.545,9.614,18327,0
2013-10-16,9.614,9.779,9.527,9.692,10945,0
2013-10-17,9.789,9.789,9.663,9.663,8565,0
2013-10-18,9.692,9.897,9.692,9.808,15459,0
2013-10-21,9.721,9.838,9.711,9.838,20122,0
2013-10-22,9.789,9.887,9.711,9.739,5881,0
2013-10-23,9.739,9.739,9.565,9.614,12389,0
2013-10-24,9.585,9.887,9.585,9.848,23263,0
2013-10-25,9.739,9.739,9.595,9.595,15142,0
2013-10-28,9.527,9.683,9.527,9.565,5416,0
2013-10-29,9.575,9.634,9.527,9.565,4120,0
2013-10-30,9.545,9.769,9.545,9.555,10561,0
2013-10-31,9.575,9.692,9.565,9.614,5986,0
2013-11-01,9.683,9.789,9.663,9.789,14530,0
2013-11-04,9.916,9.916,9.721,9.916,9491,0
2013-11-05,9.877,9.916,9.73,9.838,33659,0
2013-11-06,9.769,9.838,9.749,9.838,5356,0
2013-11-07,9.769,9.798,9.545,9.759,5442,0
2013-11-08,9.692,9.838,9.692,9.798,3974,0
2013-11-11,9.692,9.838,9.692,9.769,3831,0
2013-11-12,9.808,9.808,9.545,9.545,4491,0
2013-11-13,9.653,9.701,9.605,9.692,17244,0
2013-11-14,9.4482,9.653,9.4482,9.555,21565,0
2013-11-15,9.4983,9.555,9.2171,9.294,37344,0
2013-11-18,9.2364,9.4383,9.1102,9.1879,53207,0
2013-11-19,9.091,9.1879,8.965,9.0521,25527,0
2013-11-20,9.0619,9.1589,8.9166,9.1589,49063,0
2013-11-21,9.149,9.1879,9.1102,9.1589,7562,0
2013-11-22,9.1589,9.1685,8.936,9.1198,27991,0
2013-11-25,9.0134,9.0134,8.2673,8.3545,101347,0
2013-11-26,8.3545,8.4125,8.1704,8.2865,70176,0
2013-11-27,8.1895,8.3252,8.1704,8.2382,31171,0
2013-11-29,8.2382,8.3252,8.1704,8.2574,27872,0
2013-12-02,8.2865,8.2865,8.1895,8.2865,51477,0
2013-12-03,8.3156,8.3351,8.1895,8.3351,36767,0
2013-12-04,8.364,8.3835,8.2475,8.277,16541,0
2013-12-05,8.3545,8.5482,8.2865,8.4999,50989,0
2013-12-06,8.5773,8.6453,8.4805,8.4805,17731,0
2013-12-09,8.4805,8.5094,8.2673,8.3252,39567,0
2013-12-10,8.2382,8.3059,8.209,8.209,22283,0
2013-12-11,8.1314,8.2284,8.0542,8.1412,26422,0
2013-12-12,8.0927,8.4805,8.0927,8.3738,40688,0
2013-12-13,8.4611,8.5384,8.3156,8.3252,29911,0
2013-12-16,8.2865,8.4707,8.277,8.3447,19361,0
2013-12-17,8.2673,8.4805,8.18,8.3931,31892,0
2013-12-18,8.4415,8.4805,8.2382,8.2475,17436,0
2013-12-19,8.1605,8.4223,8.1412,8.3059,29934,0
2013-12-20,8.2574,8.4321,8.2574,8.2673,29496,0
2013-12-23,8.2188,8.3156,8.1992,8.2865,50215,0
2013-12-24,8.2188,8.3738,8.1895,8.3738,20948,0
2013-12-26,8.3252,8.3447,8.2382,8.2475,14871,0
2013-12-27,8.3059,8.3351,8.2382,8.3252,15635,0
2013-12-30,8.3252,8.3252,8.1025,8.2382,75950,0
2013-12-31,8.1992,8.2383,8.0733,8.2383,62648,0
2014-01-02,8.18,8.277,8.1314,8.2382,17159,0
2014-01-03,8.1992,8.2963,8.1704,8.2188,12178,0
2014-01-06,8.2382,8.2574,8.1895,8.1895,10502,0
2014-01-07,8.2574,8.2963,8.1992,8.1992,12462,0
2014-01-08,8.209,8.3059,8.209,8.209,16961,0
2014-01-09,8.209,8.2865,8.0927,8.0927,30446,0
2014-01-10,8.1508,8.2963,8.0829,8.2963,29858,0
2014-01-13,8.1605,8.2284,8.0927,8.209,25910,0
2014-01-14,8.1704,8.3351,8.1025,8.3351,27989,0
2014-01-15,8.3545,8.3932,8.2671,8.3932,7621,0
2014-01-16,8.4808,8.4808,8.3252,8.403,3387,0
2014-01-17,8.3447,8.4614,8.3447,8.3739,14094,0
2014-01-21,8.3545,8.7429,8.3545,8.5585,20684,0
2014-01-22,8.5973,8.7236,8.5487,8.5876,11746,0
2014-01-23,8.6166,8.6362,8.5487,8.5487,7944,0
2014-01-24,8.5973,8.733,8.4514,8.4514,15699,0
2014-01-27,8.5389,8.5389,8.2185,8.2185,16185,0
2014-01-28,8.2087,8.2473,8.1601,8.1601,6275,0
2014-01-29,8.1797,8.2473,8.0629,8.0629,12143,0
2014-01-30,8.0239,8.0921,7.7617,8.0921,29811,0
2014-01-31,8.0239,8.0921,8.0239,8.0921,4523,0
2014-02-03,8.0338,8.0338,7.7522,7.8687,24473,0
2014-02-04,7.8783,7.9656,7.7716,7.7716,61711,0
2014-02-05,7.7716,7.9466,7.6453,7.8493,38838,0
2014-02-06,7.82,7.9855,7.82,7.8881,8756,0
2014-02-07,7.8687,7.8687,7.7812,7.859,6075,0
2014-02-10,7.7716,8.0145,7.7716,8.0047,56880,0
2014-02-11,7.9855,8.1504,7.7716,8.0437,42730,0
2014-02-12,8.0047,8.0047,7.8299,7.9656,3866,0
2014-02-13,7.9075,7.9656,7.801,7.9271,19297,0
2014-02-14,8.0629,8.1989,7.8783,7.9952,31123,0
2014-02-18,8.0145,8.0145,7.9368,7.9656,15076,0
2014-02-19,7.9756,8.1019,7.9656,8.0145,17149,0
2014-02-20,8.0921,8.3545,8.0921,8.3545,20373,0
2014-02-21,8.3252,8.3641,8.2185,8.2185,14122,0
2014-02-24,8.3058,8.5196,7.9466,8.0921,60922,0
2014-02-25,8.0921,8.6652,7.9756,8.3155,135009,0
2014-02-26,8.1117,8.3545,8.1117,8.1601,9829,0
2014-02-27,8.1601,8.2572,8.1601,8.17,5682,0
2014-02-28,8.1504,8.2572,8.1504,8.2087,5726,0
2014-03-03,8.2087,8.6362,7.9756,8.17,123006,0
2014-03-04,8.2671,8.2671,8.1797,8.1797,8470,0
2014-03-05,8.238,8.3545,8.1117,8.1989,4425,0
2014-03-06,8.2962,8.4709,8.2572,8.3739,21753,0
2014-03-07,8.403,8.5779,8.2962,8.3836,5567,0
2014-03-10,8.4514,8.675,8.3155,8.5002,14013,0
2014-03-11,8.4418,8.6265,8.3739,8.4126,10032,0
2014-03-12,8.3447,8.403,8.3447,8.3545,6579,0
2014-03-13,8.3155,8.3545,8.2572,8.3545,7452,0
2014-03-14,8.2962,8.5487,8.2671,8.5293,9135,0
2014-03-17,8.4709,8.4709,8.2864,8.3058,9085,0
2014-03-18,8.3836,8.403,8.2962,8.2962,3415,0
2014-03-19,8.3447,8.4903,8.3155,8.3155,9738,0
2014-03-20,8.3058,8.3836,8.2572,8.3836,3217,0
2014-03-21,8.3252,8.5487,8.2671,8.5487,8704,0
2014-03-24,8.4126,8.4126,8.1117,8.17,30243,0
2014-03-25,8.1019,8.2864,8.1019,8.2864,25709,0
2014-03-26,8.2769,8.3155,8.1309,8.1407,6280,0
2014-03-27,8.1601,8.4903,8.1601,8.3836,27049,0
2014-03-28,8.4225,8.5098,8.2671,8.3447,13755,0
2014-03-31,8.2572,8.5196,8.1891,8.1891,11838,0
2014-04-01,8.1601,8.2185,8.1309,8.1504,6077,0
2014-04-02,8.0921,8.3155,8.0921,8.1601,15288,0
2014-04-03,8.2087,8.3545,8.1309,8.2572,12319,0
2014-04-04,8.2087,8.3252,8.17,8.17,4136,0
2014-04-07,8.2572,8.2572,8.1309,8.1309,11995,0
2014-04-08,8.2185,8.2572,8.1309,8.1601,3527,0
2014-04-09,8.1117,8.2185,8.1117,8.1117,6920,0
2014-04-10,8.1504,8.1504,8.0629,8.0629,4535,0
2014-04-11,8.1407,8.1407,8.0629,8.0629,4010,0
2014-04-14,8.0437,8.17,8.0437,8.0629,16911,0
2014-04-15,8.0726,8.1797,8.0726,8.1407,6374,0
2014-04-16,8.1407,8.17,8.1117,8.1407,6590,0
2014-04-17,8.1891,8.238,8.0823,8.1601,11536,0
2014-04-21,8.1601,8.2572,8.0823,8.2572,18394,0
2014-04-22,8.2572,8.2572,8.17,8.2473,13076,0
2014-04-23,8.2572,8.277,8.1306,8.277,21374,0
2014-04-24,8.2671,8.277,8.1306,8.1306,3066,0
2014-04-25,8.1306,8.277,8.0917,8.2086,5909,0
2014-04-28,8.2086,8.5104,8.1502,8.1795,45416,0
2014-04-29,8.1698,8.4034,8.1698,8.1795,3273,0
2014-04-30,8.2473,8.5008,8.1502,8.3547,54445,0
2014-05-01,8.3547,8.4229,8.2473,8.277,24457,0
2014-05-02,8.3547,8.3547,8.1502,8.1502,12584,0
2014-05-05,8.277,8.277,8.0041,8.189,46703,0
2014-05-06,8.189,8.2473,8.053,8.1502,9539,0
2014-05-07,8.1698,8.2086,8.1114,8.1114,3275,0
2014-05-08,8.0625,8.2184,8.053,8.2086,2828,0
2014-05-09,8.0722,8.189,7.9849,7.9849,13438,0
2014-05-12,8.0819,8.1988,8.0333,8.1795,17758,0
2014-05-13,8.0917,8.238,8.0333,8.1795,27897,0
2014-05-14,8.1404,8.1698,8.0333,8.1502,15626,0
2014-05-15,8.0333,8.1306,7.819,8.0333,63125,0
2014-05-16,7.8872,8.1114,7.8872,8.1015,9985,0
2014-05-19,8.0041,8.0917,7.9361,8.053,12817,0
2014-05-20,8.0333,8.1208,7.9361,7.9361,12382,0
2014-05-21,7.9361,8.0333,7.9067,7.9067,17455,0
2014-05-22,8.0235,8.0235,7.9067,7.9459,7950,0
2014-05-23,7.9849,8.0139,7.8679,7.8872,9445,0
2014-05-27,7.8968,7.9849,7.8968,7.9361,6392,0
2014-05-28,7.9361,8.0625,7.9361,7.9946,8119,0
2014-05-29,7.9552,8.0432,7.8872,8.0041,15043,0
2014-05-30,7.9649,8.0819,7.9649,8.0235,13690,0
2014-06-02,7.9067,8.0819,7.9067,8.0722,20325,0
2014-06-03,8.0139,8.1599,7.8872,7.9361,27978,0
2014-06-04,8.0235,8.1306,7.9263,8.1306,8033,0
2014-06-05,8.1306,8.1795,7.9459,8.0917,6196,0
2014-06-06,8.0917,8.1698,8.0819,8.1599,10437,0
2014-06-09,8.1114,8.1698,8.1114,8.1698,7754,0
2014-06-10,8.1015,8.1599,7.9552,8.1599,6036,0
2014-06-11,8.0139,8.0819,7.9849,8.0819,2647,0
2014-06-12,7.9849,8.0819,7.9749,8.0819,6017,0
2014-06-13,7.9459,8.0432,7.9459,8.0432,5512,0
2014-06-16,7.9849,8.1015,7.9263,8.0625,2472,0
2014-06-17,7.9361,8.0819,7.9361,7.9649,7251,0
2014-06-18,8.0041,8.0333,7.9459,8.0139,2635,0
2014-06-19,8.0819,8.189,8.0333,8.1599,25504,0
2014-06-20,8.1502,8.2671,8.1208,8.2184,5145,0
2014-06-23,8.2184,8.277,8.0139,8.1988,12819,0
2014-06-24,8.2572,8.3353,8.2572,8.2671,14428,0
2014-06-25,8.277,8.3353,8.1795,8.2086,3844,0
2014-06-26,8.2086,8.238,8.1795,8.189,3388,0
2014-06-27,8.189,8.5593,8.0819,8.5593,24903,0
2014-06-30,8.3157,8.4327,8.1988,8.2282,4939,0
2014-07-01,8.1795,8.3449,8.0819,8.2282,18286,0
2014-07-02,8.2671,8.4034,8.0917,8.189,8319,0
2014-07-03,8.1114,8.2282,8.1114,8.2184,11055,0
2014-07-07,8.1502,8.1988,8.1114,8.1502,17242,0
2014-07-08,8.2086,8.2086,8.0722,8.1698,10378,0
2014-07-09,8.1306,8.2282,8.1306,8.2282,3376,0
2014-07-10,8.2282,8.2572,8.1208,8.2473,3693,0
2014-07-11,8.1795,8.2572,8.1795,8.238,9011,0
2014-07-14,8.238,8.238,8.053,8.1988,20686,0
2014-07-15,8.2184,8.2282,8.1795,8.1795,5136,0
2014-07-16,8.2574,8.2574,8.1305,8.2381,3640,0
2014-07-17,8.2087,8.2475,8.1501,8.2087,7645,0
2014-07-18,8.1013,8.1988,8.1013,8.1795,22891,0
2014-07-21,8.0329,8.2673,8.0329,8.1599,32627,0
2014-07-22,8.0622,8.316,8.0622,8.3062,30714,0
2014-07-23,8.1795,8.3649,8.1795,8.3357,12524,0
2014-07-24,8.3941,8.3941,8.2966,8.316,7992,0
2014-07-25,8.2868,8.3649,8.2381,8.3258,7027,0
2014-07-28,8.1698,8.2673,8.1305,8.1795,7836,0
2014-07-29,8.0915,8.2868,8.0915,8.189,25763,0
2014-07-30,8.2282,8.4626,8.2282,8.4039,30052,0
2014-07-31,8.4235,8.5211,8.3649,8.5112,35785,0
2014-08-01,8.4917,8.5211,8.4427,8.4427,9892,0
2014-08-04,8.4427,8.4917,8.4427,8.4526,2087,0
2014-08-05,8.4526,8.5698,8.4526,8.5602,13302,0
2014-08-06,8.4526,8.5405,8.3941,8.3941,5890,0
2014-08-07,8.3551,8.5602,8.3551,8.4235,7744,0
2014-08-08,8.3551,8.5893,8.3551,8.4626,6953,0
2014-08-11,8.5502,8.5893,8.4333,8.5796,8693,0
2014-08-12,8.5893,8.5893,8.4917,8.5308,2845,0
2014-08-13,8.5405,8.5893,8.5405,8.5698,2878,0
2014-08-14,8.4427,8.5698,8.1208,8.1795,17901,0
2014-08-15,8.2673,8.316,8.1698,8.2475,8756,0
2014-08-18,8.1305,8.3357,8.1305,8.3357,12548,0
2014-08-19,8.1599,8.3062,8.1599,8.2772,6141,0
2014-08-20,8.1599,8.2574,8.1305,8.1501,21621,0
2014-08-21,8.1501,8.2282,8.1501,8.2282,9751,0
2014-08-22,8.1795,8.2282,8.1112,8.2282,5374,0
2014-08-25,8.1112,8.189,8.1013,8.1112,3884,0
2014-08-26,8.1112,8.3062,8.1013,8.1698,6726,0
2014-08-27,8.1112,8.1988,8.0622,8.0915,22058,0
2014-08-28,8.0231,8.189,7.9744,8.0622,3385,0
2014-08-29,8.0329,8.1698,8.0329,8.1698,927,0
2014-09-02,8.0622,8.1013,8.0527,8.0622,8381,0
2014-09-03,8.0135,8.1403,8.0037,8.0037,13895,0
2014-09-04,8.0527,8.0817,8.0037,8.0135,15342,0
2014-09-05,8.0527,8.1013,8.0135,8.0135,8754,0
2014-09-08,7.9744,8.0329,7.9744,7.9744,12370,0
2014-09-09,7.9355,8.0915,7.9355,8.0037,4354,0
2014-09-10,7.9453,8.0527,7.9453,8.0037,7451,0
2014-09-11,7.9257,7.9548,7.8377,7.8377,14828,0
2014-09-12,7.8181,7.906,7.8181,7.8574,5614,0
2014-09-15,7.9941,7.9941,7.8574,7.9355,8703,0
2014-09-16,7.8671,7.9355,7.8377,7.8377,6811,0
2014-09-17,7.906,7.9844,7.906,7.9159,25799,0
2014-09-18,7.8671,7.8769,7.8574,7.8574,5009,0
2014-09-19,7.9257,7.9548,7.8574,7.9548,17688,0
2014-09-22,8.0037,8.0037,7.828,7.8574,14400,0
2014-09-23,7.8475,7.8475,7.8084,7.8084,12576,0
2014-09-24,7.828,7.828,7.8084,7.8084,7658,0
2014-09-25,7.8084,7.828,7.789,7.789,39724,0
2014-09-26,7.789,7.8962,7.7791,7.789,11232,0
2014-09-29,7.7791,7.7791,7.7206,7.7206,10278,0
2014-09-30,7.75,7.7595,7.75,7.75,8241,0
2014-10-01,7.75,7.75,7.5742,7.584,20022,0
2014-10-02,7.6035,7.6035,7.5157,7.5451,7779,0
2014-10-03,7.5643,7.6035,7.3984,7.4669,9665,0
2014-10-06,7.4279,7.4473,6.9787,7.0569,36041,0
2014-10-07,7.0569,7.1837,7.0569,7.1252,51853,0
2014-10-08,7.096,7.2132,7.0766,7.1741,44681,0
2014-10-09,7.1545,7.2814,7.1545,7.2132,2475,0
2014-10-10,7.1837,7.262,7.1741,7.2423,6701,0
2014-10-13,7.2717,7.3695,7.1741,7.2717,9100,0
2014-10-14,7.3886,7.4864,7.2814,7.2814,8819,0
2014-10-15,7.4772,7.5456,7.35,7.3889,2472,0
2014-10-16,7.3207,7.5651,7.3207,7.4968,3171,0
2014-10-17,7.3697,7.4772,7.3207,7.438,8831,0
2014-10-20,7.3987,7.4283,7.3889,7.3987,5051,0
2014-10-21,7.35,7.3794,7.3109,7.3401,10447,0
2014-10-22,7.3401,7.3794,7.2911,7.3109,5808,0
2014-10-23,7.3303,7.5066,7.3207,7.4968,25558,0
2014-10-24,7.6337,7.673,7.4968,7.4968,1856,0
2014-10-27,7.4968,7.624,7.4087,7.4574,8105,0
2014-10-28,7.4185,7.5161,7.4185,7.487,6593,0
2014-10-29,7.4185,7.526,7.4185,7.4185,4404,0
2014-10-30,7.487,7.624,7.4574,7.487,1977,0
2014-10-31,7.4772,7.526,7.4674,7.5066,5169,0
2014-11-03,7.3987,7.5848,7.3987,7.4674,2493,0
2014-11-04,7.438,7.6141,7.3889,7.4283,12396,0
2014-11-05,7.3597,7.526,7.3597,7.3597,2891,0
2014-11-06,7.4574,7.5066,7.3987,7.4283,4309,0
2014-11-07,7.3697,7.6533,7.3697,7.624,15708,0
2014-11-10,7.5161,7.5456,7.3987,7.3987,5051,0
2014-11-11,7.3987,7.5359,7.3987,7.4087,1436,0
2014-11-13,7.6337,7.8098,7.6337,7.712,33771,0
2014-11-14,7.7513,7.7707,7.7218,7.7317,7930,0
2014-11-17,7.7022,7.7317,7.5066,7.5066,6398,0
2014-11-18,7.5066,7.8196,7.438,7.624,31456,0
2014-11-19,7.5161,7.8004,7.5161,7.7414,17583,0
2014-11-20,7.712,7.8295,7.712,7.8295,14052,0
2014-11-21,7.8295,8.0643,7.8295,7.9372,12382,0
2014-11-24,7.9763,8.0643,7.9763,7.9862,9692,0
2014-11-25,7.9763,8.035,7.9471,8.025,6498,0
2014-11-26,8.123,8.123,7.9961,8.123,2846,0
2014-11-28,7.9663,8.0154,7.9663,7.9763,6336,0
2014-12-01,7.9565,7.9565,7.7414,7.7513,5639,0
2014-12-02,7.8491,7.8491,7.7707,7.8295,3271,0
2014-12-03,7.9176,7.9176,7.6827,7.8098,21376,0
2014-12-04,7.7513,7.9275,7.438,7.7707,62425,0
2014-12-05,7.7707,7.8589,7.438,7.438,15408,0
2014-12-08,7.3697,7.4772,7.2521,7.2619,16233,0
2014-12-09,7.1934,7.3987,6.9488,7.1542,34040,0
2014-12-10,7.203,7.3207,7.027,7.027,4817,0
2014-12-11,7.1542,7.3303,7.0856,7.1641,9268,0
2014-12-12,7.1346,7.2521,7.1346,7.1542,10103,0
2014-12-15,7.2619,7.2717,6.8802,7.076,27220,0
2014-12-16,7.1346,7.1443,6.9586,7.0955,4325,0
2014-12-17,7.2422,7.3697,6.9488,7.027,20754,0
2014-12-18,7.2229,7.301,6.9976,7.0662,34198,0
2014-12-19,7.0955,7.0955,6.8998,7.027,22779,0
2014-12-22,6.9976,7.4185,6.8214,6.8214,92366,0
2014-12-23,6.929,7.2323,6.89,7.0366,29449,0
2014-12-24,6.929,7.0465,6.929,7.0465,1251,0
2014-12-26,7.076,7.1346,7.0465,7.0465,3863,0
2014-12-29,6.929,6.9877,6.8116,6.8411,28867,0
2014-12-30,6.8411,6.9779,6.8018,6.8116,52777,0
2014-12-31,6.8018,6.9488,6.8018,6.8604,22702,0
2015-01-02,6.929,6.9976,6.929,6.929,1796,0
2015-01-05,6.9389,7.0075,6.8116,6.9095,15113,0
2015-01-06,6.8116,7.0856,6.704,6.7431,32577,0
2015-01-07,6.7919,6.9877,6.6551,6.7627,24283,0
2015-01-08,7.0172,7.0563,6.5181,6.5181,24306,0
2015-01-09,6.5571,6.6648,6.4594,6.5668,16187,0
2015-01-12,6.6255,6.6843,6.4398,6.606,28699,0
2015-01-13,6.606,6.6159,6.1852,6.3812,56166,0
2015-01-14,6.2732,6.3812,6.2337,6.3515,13492,0
2015-01-15,6.2239,6.3812,6.1455,6.1455,16178,0
2015-01-16,6.1455,6.3812,6.1455,6.2337,31612,0
2015-01-20,6.2337,6.3812,6.1945,6.2044,11727,0
2015-01-21,6.1455,6.3222,6.0864,6.3025,10178,0
2015-01-22,6.1553,6.2732,6.1553,6.1846,4373,0
2015-01-23,6.2632,6.2632,6.0964,6.1553,7647,0
2015-01-26,6.1356,6.1356,6.0864,6.0864,15811,0
2015-01-27,6.0864,6.3025,6.067,6.1846,23921,0
2015-01-28,6.4202,6.5479,6.1455,6.2534,30193,0
2015-01-29,6.2141,6.2827,6.116,6.1846,15152,0
2015-01-30,6.2534,6.2534,6.1062,6.116,9563,0
2015-02-02,6.1846,6.2239,5.9393,6.1846,19606,0
2015-02-03,6.3222,6.3812,6.1455,6.1846,24866,0
2015-02-04,6.2436,6.2632,6.1062,6.2632,3460,0
2015-02-05,6.1846,6.2827,6.1846,6.2732,11987,0
2015-02-06,6.2337,6.2827,6.2337,6.2534,13852,0
2015-02-09,6.2337,6.3123,6.2337,6.2827,4894,0
2015-02-10,6.2337,6.3812,6.2337,6.3123,18059,0
2015-02-11,6.3712,6.3712,6.1846,6.3222,11347,0
2015-02-12,6.3123,6.5086,6.2239,6.3515,14951,0
2015-02-13,6.4301,6.5185,6.175,6.3712,10967,0
2015-02-17,6.3812,6.3812,6.2239,6.3613,11347,0
2015-02-18,6.2436,6.2732,6.1846,6.2732,6580,0
2015-02-19,6.2044,6.3613,6.2044,6.3025,18975,0
2015-02-20,6.2827,6.2827,6.1945,6.2044,25089,0
2015-02-23,6.2632,6.3613,6.2044,6.3613,54364,0
2015-02-24,6.3812,6.4498,6.2926,6.3812,34677,0
2015-02-25,6.3515,6.6657,6.3515,6.44,24689,0
2015-02-26,6.44,6.6363,6.3025,6.3812,59980,0
2015-02-27,6.3123,6.3613,6.2239,6.3613,16125,0
2015-03-02,6.3613,6.5479,6.2827,6.3812,38911,0
2015-03-03,6.332,6.3812,6.332,6.332,12630,0
2015-03-04,6.332,6.3909,6.332,6.3812,25262,0
2015-03-05,6.3812,6.3812,6.2827,6.332,13954,0
2015-03-06,6.3222,6.4103,6.3222,6.3712,17317,0
2015-03-09,6.4498,6.4498,6.2926,6.2926,8557,0
2015-03-10,6.3712,6.3909,6.2827,6.3417,13652,0
2015-03-11,6.2827,6.3712,6.2827,6.332,9066,0
2015-03-12,6.3025,6.3025,6.2337,6.3025,3769,0
2015-03-13,6.2827,6.3222,6.2436,6.3222,10185,0
2015-03-16,6.2436,6.332,6.1846,6.1846,14974,0
2015-03-17,6.2436,6.2436,6.0864,6.1062,17113,0
2015-03-18,6.116,6.1846,6.0864,6.1257,10593,0
2015-03-19,6.1553,6.2239,6.0864,6.165,30763,0
2015-03-20,6.1553,6.2436,6.0864,6.0864,28114,0
2015-03-23,6.1455,6.2337,6.1455,6.1945,19152,0
2015-03-24,6.165,6.3222,6.1553,6.2732,7845,0
2015-03-25,6.2337,6.2534,6.1846,6.2044,4583,0
2015-03-26,6.1846,6.2337,6.165,6.1945,8148,0
2015-03-27,6.1945,6.2827,6.1945,6.2827,1021,0
2015-03-30,6.2141,6.2436,6.1945,6.2436,4076,0
2015-03-31,6.175,6.1846,6.0767,6.0864,12913,0
2015-04-01,6.165,6.175,6.0864,6.1062,8862,0
2015-04-02,6.1257,6.2239,6.0864,6.2239,3565,0
2015-04-06,6.2436,6.2436,6.1553,6.165,12020,0
2015-04-07,6.2337,6.2337,6.1455,6.175,15824,0
2015-04-08,6.1553,6.2436,6.1257,6.1846,13345,0
2015-04-09,6.165,6.175,6.116,6.165,4829,0
2015-04-10,6.0864,6.1846,6.0374,6.175,9678,0
2015-04-13,6.116,6.1257,6.0374,6.0472,15788,0
2015-04-14,6.0864,6.1846,6.0767,6.165,15687,0
2015-04-15,6.1846,6.1846,6.1455,6.175,7405,0
2015-04-16,6.1846,6.1846,6.1553,6.1846,7833,0
2015-04-17,6.165,6.1846,6.165,6.165,5908,0
2015-04-20,6.165,6.1846,6.1553,6.1846,4148,0
2015-04-21,6.1846,6.1846,6.165,6.175,3618,0
2015-04-22,6.175,6.1846,6.1356,6.1455,5765,0
2015-04-23,6.175,6.175,6.1455,6.165,1122,0
2015-04-24,6.1062,6.2732,6.1062,6.2732,15305,0
2015-04-27,6.2337,6.2337,6.2044,6.2044,2853,0
2015-04-28,6.2534,6.3712,6.2534,6.3712,12396,0
2015-04-29,6.3812,6.3812,6.3417,6.3417,4576,0
2015-04-30,6.3812,6.3812,6.3122,6.3712,2643,0
2015-05-01,6.3712,6.3909,6.3319,6.3812,4679,0
2015-05-04,6.3712,6.3909,6.3222,6.3613,30513,0
2015-05-05,6.3222,6.3417,6.2335,6.3319,2643,0
2015-05-06,6.3222,6.4007,6.3222,6.4007,8498,0
2015-05-07,6.4104,6.4597,6.4104,6.4104,8624,0
2015-05-08,6.3909,6.5286,6.3222,6.5286,46073,0
2015-05-11,6.558,6.7448,6.5187,6.6466,16274,0
2015-05-12,6.6367,6.6367,6.4991,6.5088,7914,0
2015-05-13,6.4991,6.4991,6.4007,6.4104,1637,0
2015-05-14,6.4401,6.4893,6.3909,6.3909,5797,0
2015-05-15,6.4302,6.4893,6.4007,6.4597,2840,0
2015-05-18,6.4597,6.4597,6.4597,6.4597,38,0
2015-05-19,6.4597,6.4893,6.4104,6.4893,1748,0
2015-05-20,6.4302,6.4695,6.4302,6.4695,797,0
2015-05-21,6.4893,6.6564,6.4893,6.5777,4679,0
2015-05-22,6.6267,6.6466,6.558,6.6466,1932,0
2015-05-26,6.5482,6.5877,6.3122,6.4893,36311,0
2015-05-27,6.4597,6.6367,6.4597,6.4991,5186,0
2015-05-28,6.5088,6.5187,6.5088,6.5088,1065,0
2015-05-29,6.5088,6.5877,6.4597,6.5877,1120,0
2015-06-01,6.6466,6.6466,6.6071,6.617,2311,0
2015-06-02,6.6662,6.6662,6.5975,6.5975,4277,0
2015-06-03,6.6367,6.6662,6.5877,6.6367,3051,0
2015-06-04,6.6367,6.6761,6.4007,6.5975,82383,0
2015-06-05,6.5187,6.6367,6.4893,6.4893,7729,0
2015-06-08,6.6564,6.6564,6.6267,6.6267,3966,0
2015-06-09,6.5482,6.6367,6.5482,6.6267,2392,0
2015-06-10,6.6267,6.735,6.6267,6.735,17875,0
2015-06-11,6.7154,6.8334,6.6956,6.6956,23920,0
2015-06-12,6.6367,6.6367,6.4695,6.5187,13324,0
2015-06-15,6.4499,6.4695,6.4007,6.4302,4576,0
2015-06-16,6.4499,6.4695,6.4302,6.4695,1525,0
2015-06-17,6.4302,6.4302,6.2237,6.4007,10882,0
2015-06-18,6.4597,6.4597,6.3122,6.3712,3662,0
2015-06-19,6.3319,6.3909,6.3122,6.3909,2643,0
2015-06-22,6.2532,6.3515,6.2532,6.3222,33055,0
2015-06-23,6.2335,6.3417,6.2335,6.3319,9379,0
2015-06-24,6.3122,6.3515,6.3122,6.3515,4474,0
2015-06-25,6.3613,6.4401,6.3417,6.4401,4069,0
2015-06-26,6.3417,6.7843,6.3417,6.7843,8746,0
2015-06-29,6.3515,6.3515,6.086,6.1156,39463,0
2015-06-30,6.1647,6.1647,6.1451,6.1451,8198,0
2015-07-01,6.1058,6.3122,6.086,6.2925,13222,0
2015-07-02,6.1647,6.2434,6.096,6.1451,5085,0
2015-07-06,6.1942,6.3417,6.1942,6.273,610,0
2015-07-07,6.3122,6.3712,6.2826,6.2925,6001,0
2015-07-08,6.3909,6.617,6.2532,6.2532,6815,0
2015-07-09,6.3812,6.3812,6.2925,6.2925,1932,0
2015-07-10,6.3417,6.3613,6.2434,6.2826,5186,0
2015-07-13,6.1253,6.2826,6.0174,6.1156,22784,0
2015-07-14,6.1058,6.1058,6.0369,6.0369,3309,0
2015-07-15,6.1254,6.1254,6.1254,6.1254,1901,0
2015-07-16,6.0665,6.0763,6.027,6.0567,6195,0
2015-07-17,6.0369,6.0369,5.7119,5.9285,51177,0
2015-07-20,5.8203,5.9876,5.8203,5.8695,3351,0
2015-07-21,5.702,5.7611,5.6726,5.7119,31681,0
2015-07-22,5.7515,5.8203,5.6726,5.6726,31681,0
2015-07-23,5.6627,5.6923,5.6331,5.6923,8327,0
2015-07-24,5.6528,5.7515,5.6234,5.6627,3858,0
2015-07-27,5.702,5.702,5.6036,5.6726,5686,0
2015-07-28,5.7611,5.7611,5.5347,5.6331,26604,0
2015-07-29,5.7119,5.7119,5.6824,5.7119,6092,0
2015-07-30,5.7119,5.7611,5.6824,5.7218,7211,0
2015-07-31,5.7218,5.7316,5.6627,5.6627,5483,0
2015-08-03,5.7119,5.8105,5.6627,5.7907,12284,0
2015-08-04,5.8203,5.83,5.702,5.702,9444,0
2015-08-05,5.6923,5.9089,5.6923,5.7611,10255,0
2015-08-06,5.6627,5.8105,5.6627,5.8105,6396,0
2015-08-07,5.6627,5.8105,5.6627,5.6726,9951,0
2015-08-10,5.6429,5.9089,5.6429,5.7611,9139,0
2015-08-11,5.8793,5.9089,5.7218,5.899,10810,0
2015-08-12,5.9089,5.9089,5.8498,5.9089,1523,0
2015-08-13,5.7119,5.8793,5.702,5.7907,9850,0
2015-08-14,5.9089,6.0961,5.9089,6.0961,4062,0
2015-08-17,6.0075,6.1945,6.0075,6.1845,4467,0
2015-08-18,5.968,6.2733,5.968,6.2733,6092,0
2015-08-19,6.1945,6.1945,6.1059,6.1254,1726,0
2015-08-20,6.0369,6.0369,6.0369,6.0369,609,0
2015-08-21,6.1157,6.1254,5.7218,5.7415,2639,0
2015-08-24,5.7808,5.899,5.6726,5.899,14916,0
2015-08-25,5.9582,5.9582,5.8597,5.9582,1726,0
2015-08-26,6.027,6.027,5.8893,6.0174,4875,0
2015-08-27,5.9777,6.0174,5.9285,5.9285,2539,0
2015-08-28,5.8498,5.9187,5.6331,5.7119,21527,0
2015-08-31,5.7907,5.9384,5.702,5.9285,5077,0
2015-09-01,5.8597,5.9089,5.7611,5.9089,5991,0
2015-09-02,5.83,5.9777,5.771,5.771,1319,0
2015-09-03,5.771,5.9089,5.771,5.9089,1626,0
2015-09-04,5.9089,5.9089,5.8597,5.8597,811,0
2015-09-08,5.9089,5.9089,5.771,5.771,305,0
2015-09-09,5.8597,5.899,5.83,5.899,1319,0
2015-09-10,5.7907,6.0174,5.7907,5.8498,2734,0
2015-09-11,5.8203,5.8893,5.8203,5.8893,5077,0
2015-09-14,5.8105,5.8597,5.8105,5.8597,3046,0
2015-09-15,5.8597,5.968,5.8105,5.899,7211,0
2015-09-16,5.83,5.9975,5.83,5.9975,2030,0
2015-09-17,5.8399,5.9975,5.6824,5.968,5502,0
2015-09-18,5.8893,6.0174,5.8399,6.0174,8732,0
2015-09-21,5.9384,5.9484,5.9285,5.9484,1626,0
2015-09-22,5.8597,5.8893,5.771,5.8105,1017,0
2015-09-23,5.8793,6.027,5.8105,6.027,23076,0
2015-09-24,5.9582,5.9582,5.9582,5.9582,571,0
2015-09-25,5.9285,5.968,5.9285,5.9582,6397,0
2015-09-28,5.9876,6.027,5.9582,5.9975,10355,0
2015-09-29,5.9384,5.9384,5.9089,5.9187,609,0
2015-09-30,5.9285,5.9285,5.8597,5.9089,7311,0
2015-10-01,5.8695,5.9089,5.8695,5.9089,3250,0
2015-10-02,5.8399,5.8399,5.8203,5.8203,305,0
2015-10-05,6.1453,6.1453,6.1453,6.1453,1071,0
2015-10-06,5.9975,5.9975,5.83,5.83,4975,0
2015-10-07,5.9187,6.0861,5.9187,5.9582,5012,0
2015-10-08,5.9582,5.9975,5.9582,5.9975,1421,0
2015-10-09,5.9582,6.0567,5.9582,6.0467,1319,0
2015-10-12,5.9876,5.9975,5.9876,5.9975,509,0
2015-10-13,6.0075,6.027,5.9876,6.027,2539,0
2015-10-14,5.9875,5.9875,5.9875,5.9875,708,0
2015-10-15,5.9581,6.0369,5.9185,6.0369,2839,0
2015-10-16,5.9581,5.9776,5.8791,5.9185,4259,0
2015-10-19,5.8297,6.0075,5.8297,5.8791,3417,0
2015-10-20,5.8594,5.8594,5.8594,5.8594,1926,0
2015-10-21,5.8297,5.9679,5.8297,5.8891,913,0
2015-10-22,5.9483,6.0174,5.9483,5.9975,1521,0
2015-10-23,6.027,6.027,5.8692,5.9185,4967,0
2015-10-26,5.9679,5.9975,5.9679,5.9975,1015,0
2015-10-27,5.9087,5.9581,5.8297,5.8297,5271,0
2015-10-28,5.8396,5.9185,5.8101,5.9185,28485,0
2015-10-29,5.8002,5.9679,5.8002,5.9679,6488,0
2015-10-30,5.9185,5.9875,5.9087,5.9185,2738,0
2015-11-02,5.9776,5.9975,5.9383,5.9975,6447,0
2015-11-03,6.0075,6.0174,5.9185,5.9185,12640,0
2015-11-04,5.8989,5.9483,5.8989,5.9483,974,0
2015-11-05,5.8594,5.9483,5.8594,5.9483,2738,0
2015-11-06,5.9185,5.9185,5.8495,5.9185,3954,0
2015-11-09,5.9776,6.0174,5.9776,6.0174,582,0
2015-11-10,6.027,6.027,5.8791,5.8791,1825,0
2015-11-11,5.8594,5.9483,5.8594,5.9483,200,0
2015-11-12,5.8297,5.9581,5.6917,5.8791,6793,0
2015-11-13,5.9087,5.9185,5.7706,5.9087,30414,0
2015-11-16,5.9185,6.0075,5.751,5.8791,9123,0
2015-11-17,5.8692,5.9679,5.8692,5.9483,3041,0
2015-11-18,5.9383,5.9679,5.8692,5.8692,2129,0
2015-11-19,5.82,6.0174,5.82,5.8791,13990,0
2015-11-20,5.9185,5.9185,5.8791,5.8989,4055,0
2015-11-23,5.8495,5.8692,5.7607,5.8594,5170,0
2015-11-24,5.8297,6.027,5.8297,5.9087,305,0
2015-11-25,5.8297,5.9087,5.8297,5.8692,2332,0
2015-11-27,5.8692,5.8692,5.82,5.8297,708,0
2015-11-30,5.82,5.8594,5.7903,5.8594,2941,0
2015-12-01,5.8396,5.8692,5.8101,5.82,4751,0
2015-12-02,5.7607,5.7804,5.741,5.7804,3009,0
2015-12-03,5.7804,5.7804,5.7213,5.7804,7564,0
2015-12-04,5.7311,5.741,5.7213,5.7213,2839,0
2015-12-07,5.6917,5.7804,5.6917,5.7213,2433,0
2015-12-08,5.7213,5.7804,5.6917,5.6917,7001,0
2015-12-09,5.6917,5.7114,5.6917,5.7015,6286,0
2015-12-10,5.7015,5.7903,5.6917,5.7903,3142,0
2015-12-11,5.6917,5.82,5.6522,5.6522,4663,0
2015-12-14,5.6325,5.6423,5.4748,5.6423,7068,0
2015-12-15,5.6227,5.6227,5.534,5.534,2332,0
2015-12-16,5.4748,5.6227,5.4748,5.534,6387,0
2015-12-17,5.4846,5.6325,5.4846,5.534,4663,0
2015-12-18,5.4748,5.82,5.4748,5.82,2332,0
2015-12-21,5.7015,5.7015,5.4748,5.4748,7806,0
2015-12-22,5.4748,5.524,5.4748,5.5141,22872,0
2015-12-23,5.4648,5.5733,5.4648,5.534,6387,0
2015-12-24,5.534,5.5931,5.524,5.5733,7881,0
2015-12-28,5.5141,5.5831,5.4943,5.524,4984,0
2015-12-29,5.524,5.5831,5.4846,5.5535,11538,0
2015-12-30,5.533,5.5831,5.4846,5.524,7529,0
2015-12-31,5.5438,5.5535,5.4353,5.455,16040,0
2016-01-04,5.4253,5.5043,5.4253,5.5043,2980,0
2016-01-05,5.5141,5.5141,5.4253,5.4253,10101,0
2016-01-06,5.3562,5.4253,5.2476,5.2476,20604,0
2016-01-07,5.2283,5.3069,5.1691,5.1787,8834,0
2016-01-08,5.0408,5.1885,5.0408,5.08,14258,0
2016-01-11,5.0308,5.1392,4.9027,4.942,18256,0
2016-01-12,4.9223,4.9223,4.8236,4.8335,9133,0
2016-01-13,4.8378,4.8434,4.6951,4.6951,12977,0
2016-01-14,4.7741,4.794,4.5714,4.5956,13356,0
2016-01-15,4.5468,4.6061,4.4875,4.4974,8660,0
2016-01-19,4.4875,4.6061,4.4875,4.5171,8297,0
2016-01-20,4.4183,4.4183,4.2997,4.3689,12719,0
2016-01-21,4.3689,4.4974,4.3689,4.4678,1127,0
2016-01-22,4.4776,4.4777,4.4678,4.4776,3372,0
2016-01-25,4.4678,4.4678,4.4479,4.4479,4467,0
2016-01-26,4.3503,4.6457,4.3503,4.5171,7194,0
2016-01-27,4.5964,4.6356,4.5172,4.6261,2703,0
2016-01-28,4.7248,4.8156,4.6656,4.7446,3912,0
2016-01-29,4.7741,4.794,4.6951,4.7446,3034,0
2016-02-01,4.5964,4.7247,4.5864,4.6062,2994,0
2016-02-02,4.4974,4.5963,4.4479,4.5963,4014,0
2016-02-03,4.5864,4.5864,4.5764,4.5764,2014,0
2016-02-04,4.4769,4.5764,4.4769,4.5764,1858,0
2016-02-05,4.4618,4.6655,4.4618,4.6655,444,0
2016-02-08,4.5334,4.5964,4.5072,4.5964,1943,0
2016-02-09,4.5864,4.7248,4.5864,4.6085,8477,0
2016-02-10,4.578,4.578,4.578,4.578,152,0
2016-02-11,4.5764,4.8236,4.5568,4.7456,3093,0
2016-02-16,4.7367,4.8414,4.6655,4.8335,12320,0
2016-02-17,4.8928,5.0512,4.844,5.0391,16848,0
2016-02-18,4.9916,4.9916,4.9818,4.9916,1918,0
2016-02-19,5.0212,5.0805,4.9323,4.9323,1885,0
2016-02-22,4.9323,5.1297,4.9323,5.0805,3535,0
2016-02-23,5.0707,5.0707,5.04,5.04,3666,0
2016-02-26,5.0312,5.0512,5.0312,5.0502,1157,0
2016-02-29,5.1432,5.2387,5.1432,5.1598,2120,0
2016-03-01,5.2883,5.6124,5.2819,5.5056,8340,0
2016-03-02,5.4858,5.4992,5.4365,5.4365,11990,0
2016-03-03,5.5354,5.6341,5.4067,5.4067,746,0
2016-03-04,5.5354,5.5954,5.4166,5.4166,3416,0
2016-03-07,5.5386,5.6836,5.5386,5.5453,4984,0
2016-03-08,5.39,5.6539,5.39,5.4759,1902,0
2016-03-09,5.4003,5.4957,5.4003,5.4067,647,0
2016-03-10,5.4067,5.4355,5.3871,5.3871,2438,0
2016-03-11,5.4365,5.4365,5.3376,5.3552,9604,0
2016-03-14,5.4563,5.4563,5.4166,5.4463,2478,0
2016-03-15,5.3971,5.5453,5.3971,5.5453,4825,0
2016-03-16,5.6144,5.6242,5.6119,5.6119,481,0
2016-03-17,5.5354,5.6737,5.5354,5.6638,6877,0
2016-03-18,5.6737,5.812,5.6737,5.733,16049,0
2016-03-21,5.7922,5.7922,5.7429,5.7725,4845,0
2016-03-22,5.7007,5.812,5.6895,5.812,1142,0
2016-03-23,5.733,5.733,5.565,5.565,4317,0
2016-03-24,5.565,5.565,5.5056,5.565,2854,0
2016-03-28,5.555,5.555,5.4573,5.4573,1822,0
2016-03-29,5.555,5.6836,5.4759,5.6341,10692,0
2016-03-30,5.5355,5.7132,5.4463,5.5056,3851,0
2016-03-31,5.7132,5.7132,5.3573,5.3573,6518,0
2016-04-01,5.397,5.5847,5.3089,5.4858,1521,0
2016-04-04,5.4858,5.733,5.4858,5.733,5409,0
2016-04-05,5.733,5.733,5.5355,5.5363,838,0
2016-04-06,5.6638,5.7132,5.6638,5.6836,1558,0
2016-04-07,5.6167,5.7231,5.6045,5.7231,4676,0
2016-04-08,5.7032,5.7032,5.5453,5.565,4853,0
2016-04-11,5.643,5.643,5.6144,5.6144,1319,0
2016-04-12,5.644,5.822,5.6007,5.6539,18418,0
2016-04-13,5.7132,5.7132,5.6341,5.6341,485,0
2016-04-14,5.76,5.76,5.6356,5.6618,6150,0
2016-04-15,5.6659,5.6836,5.5947,5.5947,2884,0
2016-04-18,5.6737,5.6836,5.565,5.5847,7985,0
2016-04-19,5.7625,5.9406,5.7132,5.8863,27844,0
2016-04-20,5.8642,6.0295,5.8579,6.0196,4535,0
2016-04-21,5.9631,6.1501,5.9306,6.1501,17523,0
2016-04-22,5.8725,6.1976,5.8725,6.1283,2333,0
2016-04-25,6.0492,6.1185,6.0196,6.0196,540,0
2016-04-26,6.1583,6.1583,5.9999,6.1283,912,0
2016-04-27,6.0887,6.1283,6.069,6.069,9735,0
2016-04-29,6.0887,6.1283,6.0887,6.1283,607,0
2016-05-02,6.2174,6.2174,6.0887,6.1779,9597,0
2016-05-03,6.0393,6.1779,6.0393,6.1779,2889,0
2016-05-04,6.1513,6.1513,6.0491,6.1086,1737,0
2016-05-05,6.0691,6.0789,6.0293,6.0293,2820,0
2016-05-06,6.0303,6.1481,6.0293,6.1405,1061,0
2016-05-09,6.0421,6.1383,5.8215,6.014,26178,0
2016-05-10,5.8303,6.0491,5.8303,5.9403,3628,0
2016-05-11,5.8868,5.9204,5.8412,5.8968,8229,0
2016-05-12,5.9105,5.9244,5.7423,5.7719,14017,0
2016-05-13,5.8017,5.9746,5.8017,5.8313,4252,0
2016-05-16,5.9698,6.0053,5.9698,5.9698,5018,0
2016-05-17,5.8007,5.9698,5.6136,5.7917,5441,0
2016-05-18,5.9519,5.9897,5.9303,5.9303,2699,0
2016-05-19,5.8511,6.0194,5.8412,5.861,1096,0
2016-05-20,5.9105,6.069,5.8115,5.8809,2845,0
2016-05-23,5.8412,5.8808,5.8412,5.8808,1063,0
2016-05-24,5.9323,5.9403,5.8908,5.9105,5391,0
2016-05-25,5.8809,5.9885,5.8412,5.8413,7751,0
2016-05-26,5.9025,5.9403,5.9025,5.9403,1221,0
2016-05-31,6.0789,6.0887,5.9403,5.9403,2156,0
2016-06-01,5.8908,5.8908,5.861,5.8809,1180,0
2016-06-02,5.9006,5.9006,5.8809,5.8809,1446,0
2016-06-03,5.7749,5.7749,5.7749,5.7749,133,0
2016-06-06,5.7224,5.9006,5.7224,5.8817,3903,0
2016-06-07,5.8789,5.8789,5.8789,5.8789,181,0
2016-06-08,5.9006,5.9953,5.7026,5.8601,23175,0
2016-06-09,5.9303,6.0987,5.8017,5.9503,7323,0
2016-06-10,5.8412,6.1184,5.8165,5.8809,13372,0
2016-06-13,5.979,5.979,5.9403,5.9403,1113,0
2016-06-14,5.8909,5.8909,5.8412,5.8412,3940,0
2016-06-15,5.8809,5.8908,5.8392,5.8471,7626,0
2016-06-16,5.8072,5.8412,5.7619,5.7917,3056,0
2016-06-17,5.7309,5.7918,5.7194,5.7917,2234,0
2016-06-20,5.7917,5.9393,5.7917,5.8017,1875,0
2016-06-21,5.8996,5.8996,5.8512,5.861,1973,0
2016-06-22,5.8116,5.8116,5.8116,5.8116,404,0
2016-06-23,5.8412,5.9897,5.8412,5.9006,8666,0
2016-06-24,5.7917,5.8909,5.7324,5.8313,13060,0
2016-06-27,5.8709,5.8709,5.762,5.762,4098,0
2016-06-28,5.7902,5.9698,5.7523,5.9698,2848,0
2016-06-29,5.8908,5.8908,5.7719,5.8732,3111,0
2016-06-30,5.7026,5.9303,5.7026,5.7719,3115,0
2016-07-01,5.7778,5.7778,5.7535,5.7535,2954,0
2016-07-05,5.7276,5.8115,5.7026,5.7026,10728,0
2016-07-06,5.7595,5.867,5.7026,5.7026,14060,0
2016-07-07,5.7125,5.8501,5.7125,5.8501,1717,0
2016-07-08,5.7719,5.9095,5.7523,5.8809,2183,0
2016-07-11,5.8023,5.8809,5.7027,5.7423,3272,0
2016-07-12,5.8609,5.8609,5.7423,5.7818,10508,0
2016-07-13,5.7223,5.7818,5.7223,5.7619,1214,0
2016-07-14,5.7323,5.7817,5.7124,5.7323,14355,0
2016-07-15,5.7838,5.7838,5.7124,5.7124,10335,0
2016-07-18,5.7124,5.7907,5.7025,5.7575,6791,0
2016-07-19,5.7025,5.7263,5.6817,5.6827,13787,0
2016-07-20,5.7025,5.7907,5.5935,5.6395,994,0
2016-07-21,5.5939,5.5939,5.5537,5.5934,4546,0
2016-07-22,5.6033,5.7084,5.6033,5.6133,5298,0
2016-07-25,5.6033,5.7618,5.6033,5.6916,6320,0
2016-07-26,5.6638,5.7917,5.6638,5.7124,4857,0
2016-07-27,5.6728,5.6827,5.6034,5.6628,6958,0
2016-07-28,5.7223,5.7818,5.7223,5.7323,630,0
2016-07-29,5.7124,5.7124,5.6033,5.7124,832,0
2016-08-01,5.8115,5.8115,5.8115,5.8115,237,0
2016-08-02,5.6232,5.7422,5.6232,5.7323,912,0
2016-08-03,5.6628,5.6628,5.6033,5.6033,2539,0
2016-08-04,5.6281,5.6326,5.6033,5.6033,3556,0
2016-08-05,5.6678,5.6728,5.6529,5.6628,20668,0
2016-08-08,5.7025,5.8403,5.7025,5.7323,10770,0
2016-08-09,5.8016,5.8016,5.8016,5.8016,136,0
2016-08-10,5.7267,5.7267,5.6628,5.7025,8037,0
2016-08-11,5.7223,5.8016,5.7223,5.7223,16871,0
2016-08-12,5.772,5.7929,5.6529,5.6529,9094,0
2016-08-15,5.8136,5.8923,5.7522,5.8314,8819,0
2016-08-16,5.7818,5.8811,5.6629,5.7124,7467,0
2016-08-17,5.6529,5.6529,5.6529,5.6529,515,0
2016-08-18,5.7124,5.7124,5.7124,5.7124,226,0
2016-08-19,5.6033,5.6628,5.6033,5.6232,8801,0
2016-08-22,5.6628,5.7025,5.6133,5.6719,1067,0
2016-08-23,5.6033,5.661,5.5935,5.5935,5514,0
2016-08-24,5.5935,5.6039,5.5537,5.5537,6595,0
2016-08-25,5.6445,5.6445,5.6445,5.6445,841,0
2016-08-29,5.5637,5.633,5.5637,5.633,6270,0
2016-08-30,5.5735,5.6628,5.5537,5.6033,6019,0
2016-08-31,5.6529,5.6728,5.6529,5.6728,3742,0
2016-09-01,5.6728,5.6728,5.5537,5.5537,14102,0
2016-09-02,5.5776,5.6033,5.5637,5.6033,1951,0
2016-09-06,5.6033,5.6033,5.4822,5.4822,6504,0
2016-09-07,5.6033,5.6827,5.5042,5.5042,7790,0
2016-09-08,5.4853,5.487,5.4348,5.4645,10535,0
2016-09-09,5.4348,5.4546,5.3553,5.3553,6482,0
2016-09-12,5.3157,5.3951,5.3157,5.3553,2462,0
2016-09-13,5.3553,5.4446,5.3553,5.4446,1284,0
2016-09-14,5.4446,5.4446,5.3627,5.3627,1199,0
2016-09-16,5.4446,5.4546,5.3553,5.4546,8885,0
2016-09-19,5.3554,5.4446,5.3553,5.4124,2668,0
2016-09-20,5.4049,5.424,5.2066,5.2066,12998,0
2016-09-21,5.3058,5.3058,5.2563,5.276,7551,0
2016-09-22,5.3023,5.3455,5.2958,5.2958,1598,0
2016-09-23,5.3257,5.3257,5.3157,5.3157,2258,0
2016-09-26,5.4049,5.4148,5.3157,5.3553,5492,0
2016-09-27,5.3653,5.4049,5.3455,5.3455,7047,0
2016-09-28,5.3058,5.3257,5.2761,5.2761,1282,0
2016-09-29,5.2761,5.2761,5.2463,5.2661,6915,0
2016-09-30,5.3753,5.3753,5.2463,5.3504,7338,0
2016-10-03,5.3355,5.4348,5.3355,5.3355,9407,0
2016-10-04,5.3553,5.3553,5.2463,5.2463,10951,0
2016-10-05,5.2661,5.2661,5.2463,5.2463,3531,0
2016-10-06,5.2562,5.3355,5.2363,5.2463,1801,0
2016-10-07,5.3542,5.3542,5.2562,5.2958,3703,0
2016-10-10,5.2964,5.3058,5.2964,5.3058,1591,0
2016-10-11,5.2521,5.2562,5.2521,5.2562,2061,0
2016-10-12,5.445,5.445,5.2893,5.2893,1972,0
2016-10-13,5.3158,5.3158,5.2661,5.2661,377,0
2016-10-17,5.2959,5.2959,5.2265,5.2265,1108,0
2016-10-18,5.2562,5.2633,5.2265,5.2363,2858,0
2016-10-19,5.2542,5.2624,5.2265,5.2265,4171,0
2016-10-20,5.2065,5.2463,5.2065,5.2463,484,0
2016-10-21,5.2265,5.2265,5.2265,5.2265,704,0
2016-10-24,5.2363,5.2363,5.2265,5.2265,1376,0
2016-10-25,5.2463,5.2661,5.2128,5.2128,650,0
2016-10-26,5.2583,5.2583,5.1477,5.1669,4998,0
2016-10-27,5.1669,5.2513,5.1669,5.1768,2292,0
2016-10-28,5.2265,5.2265,5.1557,5.2065,1520,0
2016-10-31,5.1669,5.1669,5.0773,5.0873,43992,0
2016-11-01,5.1172,5.1669,4.988,5.0177,7250,0
2016-11-03,5.0477,5.0674,5.0477,5.0477,3777,0
2016-11-04,5.0574,5.1369,5.0378,5.1172,29858,0
2016-11-07,5.1172,5.1172,5.0078,5.0177,19870,0
2016-11-08,5.0078,5.0252,4.9681,4.9681,20659,0
2016-11-09,5.0177,5.1232,5.0177,5.1172,6520,0
2016-11-10,5.1369,5.3158,5.1172,5.2761,33749,0
2016-11-11,5.2661,5.3158,5.2661,5.3158,19027,0
2016-11-14,5.455,5.4648,5.2661,5.455,45934,0
2016-11-15,5.4649,5.5643,5.3846,5.5643,43168,0
2016-11-16,5.5245,5.6537,5.5245,5.5643,10653,0
2016-11-17,5.5229,5.6122,5.5145,5.5543,1173,0
2016-11-18,5.5145,5.601,5.4749,5.5643,6876,0
2016-11-21,5.4649,5.5941,5.4649,5.5444,8603,0
2016-11-22,5.5941,5.6857,5.4742,5.614,25461,0
2016-11-23,5.5643,5.614,5.5444,5.5543,11822,0
2016-11-25,5.5543,5.5643,5.5345,5.5345,10911,0
2016-11-28,5.4749,5.6337,5.4749,5.6051,16141,0
2016-11-29,5.5643,5.6102,5.5643,5.5941,8779,0
2016-11-30,5.6337,5.6337,5.4649,5.5941,7182,0
2016-12-01,5.6239,5.7033,5.5543,5.5643,16659,0
2016-12-02,5.5643,5.5863,5.4649,5.4649,8631,0
2016-12-05,5.4749,5.6337,5.4749,5.4847,16849,0
2016-12-06,5.5444,5.6537,5.5245,5.5643,11633,0
2016-12-07,5.6636,6.0115,5.614,5.9418,24038,0
2016-12-08,5.9616,6.3095,5.9616,6.2101,25729,0
2016-12-09,6.2895,6.4087,6.1604,6.1604,15594,0
2016-12-12,6.2101,6.2207,5.9934,6.0212,16899,0
2016-12-13,5.9532,5.9532,5.8127,5.9019,3188,0
2016-12-14,5.9109,6.3591,5.8285,6.2895,104558,0
2016-12-15,6.2598,6.2598,5.9715,5.9715,12941,0
2016-12-16,5.9815,5.9815,5.8623,5.8623,12804,0
2016-12-19,5.8127,6.2002,5.8127,6.1406,19335,0
2016-12-20,6.1245,6.5579,6.1245,6.5579,64148,0
2016-12-21,6.5082,6.5777,6.5082,6.5429,14416,0
2016-12-22,6.4883,6.5379,6.4783,6.4883,6245,0
2016-12-23,6.4783,6.4924,6.3591,6.4585,13092,0
2016-12-27,6.3095,6.389,6.3095,6.3791,11779,0
2016-12-28,6.3491,6.7367,6.3491,6.6473,109955,0
2016-12-29,6.6193,6.6969,6.3591,6.4087,42774,0
2016-12-30,6.4585,6.7565,6.4585,6.6175,111590,0
2017-01-03,6.5479,6.5977,6.3692,6.5281,14104,0
2017-01-04,6.6175,6.9056,6.5677,6.8361,17134,0
2017-01-05,6.7765,6.9056,6.7466,6.7466,5840,0
2017-01-06,6.7565,6.846,6.677,6.677,21040,0
2017-01-09,6.7765,7.2037,6.7665,7.1044,128541,0
2017-01-10,7.0448,7.2433,7.0348,7.0646,57224,0
2017-01-11,7.0148,7.1642,6.9951,7.0945,3636,0
2017-01-12,7.0049,7.1045,6.9752,7.0845,18165,0
2017-01-13,7.0228,7.1143,6.8258,7.0248,180103,0
2017-01-17,7.1045,7.1045,6.7661,6.7959,42455,0
2017-01-18,6.3481,6.9154,6.2686,6.9154,11445,0
2017-01-19,6.8822,6.8822,6.6003,6.8656,2906,0
2017-01-20,6.7661,6.7661,6.3184,6.3184,14053,0
2017-01-23,6.3681,6.4676,6.2785,6.4676,4809,0
2017-01-24,6.5173,6.6666,6.3481,6.6666,56139,0
2017-01-25,6.6169,6.6666,6.4976,6.6266,16795,0
2017-01-26,6.597,6.6567,6.1194,6.587,42371,0
2017-01-27,6.5422,6.587,6.3185,6.587,23911,0
2017-01-30,6.587,6.6567,6.4875,6.6567,5322,0
2017-01-31,6.567,6.8656,6.5273,6.8158,63206,0
2017-02-01,6.7761,6.8656,6.7662,6.7959,10355,0
2017-02-02,6.8457,6.8656,6.7861,6.8656,16229,0
2017-02-03,6.8386,6.9154,6.7762,6.9154,20230,0
2017-02-06,6.7661,6.8952,6.7362,6.7411,9815,0
2017-02-07,6.7362,6.8557,6.6169,6.7761,13436,0
2017-02-08,6.7064,6.7334,6.4775,6.577,35161,0
2017-02-09,6.6666,6.7661,6.6169,6.7461,22176,0
2017-02-10,6.7661,6.7661,6.7164,6.7164,12775,0
2017-02-13,6.7661,6.9154,6.6169,6.8656,159218,0
2017-02-14,6.8755,6.8955,6.597,6.7661,77605,0
2017-02-15,6.7661,6.8656,6.3681,6.3681,175069,0
2017-02-16,6.4676,6.5074,6.3681,6.4477,15833,0
2017-02-17,6.3481,6.4576,6.2686,6.2885,9071,0
2017-02-21,6.4178,6.8258,6.3084,6.7164,97996,0
2017-02-22,6.7661,6.7661,6.4875,6.5074,12067,0
2017-02-23,6.388,6.6666,6.0894,6.6069,131745,0
2017-02-24,6.4676,6.6666,6.2188,6.5572,49817,0
2017-02-27,6.4875,6.6666,6.2288,6.6666,59370,0
2017-02-28,6.6169,6.6567,6.3481,6.4178,32947,0
2017-03-01,6.4626,6.7114,6.3481,6.4676,39472,0
2017-03-02,6.5372,6.6367,6.4278,6.5572,35471,0
2017-03-03,6.4975,6.7661,6.3682,6.4975,20751,0
2017-03-06,6.4477,6.567,6.3383,6.5173,5991,0
2017-03-07,6.4178,6.577,6.2686,6.5572,39614,0
2017-03-08,6.5472,6.567,6.4841,6.567,3480,0
2017-03-09,6.4574,6.5572,6.3681,6.4278,14939,0
2017-03-10,6.4378,6.6267,6.3283,6.4278,85766,0
2017-03-13,6.6169,6.7661,6.3084,6.4078,20114,0
2017-03-14,6.2686,6.7461,6.199,6.587,91696,0
2017-03-15,6.567,6.6864,6.2288,6.4676,104717,0
2017-03-16,6.4875,6.7861,6.4378,6.6666,56553,0
2017-03-17,6.7661,6.7661,6.3681,6.3681,33941,0
2017-03-20,6.4676,6.6666,6.398,6.567,83821,0
2017-03-21,6.4775,6.6069,6.3184,6.3681,79414,0
2017-03-22,6.4178,6.4477,6.2885,6.4477,5728,0
2017-03-23,6.3581,6.4378,6.2885,6.3481,16501,0
2017-03-24,6.2885,6.4676,6.2885,6.4676,47017,0
2017-03-27,6.3481,6.398,6.2885,6.3481,5479,0
2017-03-28,6.3283,6.6169,6.3084,6.3084,209548,0
2017-03-29,6.6367,6.6367,6.3283,6.5173,165450,0
2017-03-30,6.3671,6.6666,6.3671,6.5372,72807,0
2017-03-31,6.6267,6.7024,6.398,6.4178,58416,0
2017-04-03,6.3681,6.6169,6.3481,6.3781,117620,0
2017-04-04,6.3781,6.6367,6.2885,6.6069,77321,0
2017-04-05,6.5172,6.7461,6.4378,6.6567,155181,0
2017-04-06,6.6864,6.7096,6.3581,6.567,112457,0
2017-04-07,6.5661,6.7164,6.5572,6.6964,49708,0
2017-04-10,6.567,6.7661,6.5472,6.6467,181983,0
2017-04-11,6.6766,6.6864,6.4676,6.577,77478,0
2017-04-12,6.6666,6.6864,6.4676,6.4676,51037,0
2017-04-13,6.5372,6.5372,5.9503,6.1293,216302,0
2017-04-17,6.1194,6.179,5.98,6.0994,26511,0
2017-04-18,6.0597,6.2387,5.9303,6.1591,178285,0
2017-04-19,6.0597,6.3084,6.0297,6.2288,130299,0
2017-04-20,6.3084,6.3581,6.199,6.3184,13813,0
2017-04-21,6.3681,6.3681,6.0994,6.2686,33226,0
2017-04-24,6.2587,6.4576,6.2089,6.2885,38289,0
2017-04-25,6.3184,6.5372,6.3084,6.4378,105597,0
2017-04-26,6.4576,6.5757,6.2484,6.358,101866,0
2017-04-27,6.378,6.5274,5.8398,6.1786,181883,0
2017-04-28,6.1587,6.2982,6.0591,6.1786,87622,0
2017-05-01,6.1886,6.2384,6.0989,6.1288,31713,0
2017-05-02,6.1487,6.1587,6.0541,6.069,4442,0
2017-05-03,6.079,6.1587,6.0093,6.079,16064,0
2017-05-04,6.069,6.069,5.6206,5.721,55494,0
2017-05-05,5.7601,5.9295,5.6106,5.7501,93256,0
2017-05-08,5.9893,6.1786,5.5807,5.7003,55237,0
2017-05-09,5.78,5.78,5.3714,5.506,77117,0
2017-05-10,5.5578,5.6265,5.501,5.5309,68547,0
2017-05-11,5.4611,5.6006,5.4211,5.5209,36739,0
2017-05-12,5.5309,5.5408,5.4212,5.4412,16308,0
2017-05-15,5.5408,5.5907,5.501,5.5309,22541,0
2017-05-16,5.491,5.5206,5.4711,5.4711,12629,0
2017-05-17,5.4312,5.501,5.2818,5.3016,53241,0
2017-05-18,5.2818,5.4014,5.2818,5.2818,5014,0
2017-05-19,5.2718,5.4212,5.0326,5.3714,135184,0
2017-05-22,5.3316,5.49,5.2818,5.3814,84408,0
2017-05-23,5.4312,5.5209,5.3614,5.5209,21419,0
2017-05-24,5.5408,5.5408,5.4412,5.481,1006,0
2017-05-25,5.4512,5.4711,5.4212,5.4312,1095,0
2017-05-26,5.4312,5.4412,5.3316,5.4113,38177,0
2017-05-30,5.423,5.5707,5.3814,5.4113,114375,0
2017-05-31,5.3914,5.4611,5.3814,5.394,4438,0
2017-06-01,5.4113,5.5309,5.3714,5.4312,31312,0
2017-06-02,5.3714,5.4412,5.3564,5.4212,7437,0
2017-06-05,5.3286,5.4711,5.3286,5.4711,16838,0
2017-06-06,5.4711,5.4711,5.4014,5.4611,14351,0
2017-06-07,5.4611,5.4866,5.4312,5.4312,3325,0
2017-06-08,5.4512,5.5309,5.3723,5.5309,34129,0
2017-06-09,5.5262,5.5807,5.4562,5.5807,15099,0
2017-06-12,5.5508,5.7103,5.481,5.6405,24884,0
2017-06-13,5.6803,5.7163,5.5807,5.5807,17448,0
2017-06-14,5.5707,5.5907,5.4412,5.5729,8255,0
2017-06-15,5.5628,5.5628,5.4312,5.4312,7160,0
2017-06-16,5.3714,5.5508,5.3714,5.511,15709,0
2017-06-19,5.5309,5.5807,5.4314,5.5209,21015,0
2017-06-20,5.6305,5.6305,5.3714,5.3814,11046,0
2017-06-21,5.4611,5.4611,5.3316,5.3814,10872,0
2017-06-22,5.3284,5.4014,5.3148,5.3714,16947,0
2017-06-23,5.4014,5.4611,5.2917,5.2917,12136,0
2017-06-26,5.3714,5.4611,5.3515,5.4611,8218,0
2017-06-27,5.491,5.6604,5.491,5.6305,19945,0
2017-06-28,5.6802,5.8797,5.6704,5.8299,18681,0
2017-06-29,5.9095,5.9095,5.6305,5.7601,12816,0
2017-06-30,5.7009,5.7009,5.5807,5.6604,7572,0
2017-07-03,5.7302,5.783,5.7302,5.78,8408,0
2017-07-05,5.78,5.78,5.7302,5.7302,5577,0
2017-07-06,5.6704,5.7202,5.6244,5.6405,9092,0
2017-07-07,5.6445,5.6445,5.501,5.6106,5554,0
2017-07-10,5.5608,5.6305,5.5408,5.5408,20518,0
2017-07-11,5.6305,5.7003,5.501,5.5408,20920,0
2017-07-12,5.5708,5.5708,5.3312,5.3911,14864,0
2017-07-13,5.4355,5.5898,5.421,5.471,14985,0
2017-07-14,5.4111,5.6125,5.3911,5.5309,12458,0
2017-07-17,5.5209,5.5209,5.3911,5.4909,4179,0
2017-07-18,5.5079,5.5309,5.3911,5.441,3331,0
2017-07-19,5.3911,5.5009,5.3911,5.471,8728,0
2017-07-20,5.3911,5.4909,5.3911,5.4908,11912,0
2017-07-21,5.5908,5.5908,5.3412,5.4111,21233,0
2017-07-24,5.421,5.5608,5.3711,5.3811,4796,0
2017-07-25,5.3911,5.4909,5.3012,5.3012,33844,0
2017-07-26,5.5508,5.6207,5.3513,5.3911,43413,0
2017-07-27,5.3212,5.5209,5.3212,5.4111,17661,0
2017-07-28,5.4011,5.6483,5.2613,5.2613,37297,0
2017-07-31,5.2513,5.451,5.1665,5.4111,64041,0
2017-08-01,5.471,5.6097,5.2014,5.2014,19651,0
2017-08-02,5.2884,5.3412,5.2114,5.2214,20158,0
2017-08-03,5.5109,5.5908,5.2014,5.5908,30352,0
2017-08-04,5.426,5.461,5.2513,5.4011,31530,0
2017-08-07,5.4111,5.4859,5.2613,5.2763,54597,0
2017-08-08,5.2613,5.4164,5.2613,5.3512,19792,0
2017-08-09,5.2613,5.461,5.2613,5.2813,6182,0
2017-08-10,5.3911,5.3911,5.2314,5.3312,24038,0
2017-08-11,5.4809,5.4811,5.2084,5.421,101013,0
2017-08-14,5.3711,5.5309,5.3596,5.5109,34279,0
2017-08-15,5.6107,5.62,5.431,5.4809,45155,0
2017-08-16,5.6307,5.6307,5.3911,5.461,9895,0
2017-08-17,5.451,5.5289,5.3911,5.421,5787,0
2017-08-18,5.2913,5.4909,5.2523,5.4909,7660,0
2017-08-21,5.4909,5.6606,5.442,5.6606,4588,0
2017-08-22,5.5908,5.6007,5.441,5.4809,13869,0
2017-08-23,5.5908,5.6507,5.5236,5.5908,4152,0
2017-08-24,5.5822,5.5822,5.5822,5.5822,127,0
2017-08-25,5.471,5.5508,5.4011,5.5209,37858,0
2017-08-28,5.5408,5.6606,5.4256,5.6507,65105,0
2017-08-29,5.6365,5.6706,5.5908,5.6706,24476,0
2017-08-30,5.6507,5.9102,5.6107,5.8403,27199,0
2017-08-31,5.6606,5.9701,5.6606,5.6606,32594,0
2017-09-01,5.8903,5.9252,5.7605,5.8004,5559,0
2017-09-05,5.8503,5.8503,5.6008,5.6207,10042,0
2017-09-06,5.6207,5.8503,5.5508,5.7305,51007,0
2017-09-07,5.6906,5.8603,5.6253,5.6507,28644,0
2017-09-08,5.6606,5.7904,5.6592,5.6806,15773,0
2017-09-11,5.7106,5.9402,5.7106,5.7705,19744,0
2017-09-12,5.7705,5.8104,5.6407,5.7505,8253,0
2017-09-13,5.7605,5.9402,5.6107,5.8503,12491,0
2017-09-14,5.672,5.8923,5.672,5.7904,12986,0
2017-09-15,5.7405,6.06,5.6507,6.06,9541,0
2017-09-18,5.9202,6.08,5.7505,5.7705,40554,0
2017-09-19,5.7605,5.9302,5.7505,5.8309,11570,0
2017-09-20,5.7904,5.9402,5.7904,5.8603,3800,0
2017-09-21,5.8403,5.8503,5.7705,5.7705,1714,0
2017-09-22,5.7405,5.7904,5.7305,5.7904,3795,0
2017-09-25,5.7458,5.8903,5.7006,5.7505,17387,0
2017-09-26,5.8903,6.04,5.8004,6.04,33350,0
2017-09-27,6.04,6.04,5.8403,6.03,13506,0
2017-09-28,6.08,6.1399,5.9402,6.08,15320,0
2017-09-29,5.8256,6.1399,5.8256,6.1399,9258,0
2017-10-02,6.1399,6.2049,6.1199,6.1698,8025,0
2017-10-03,6.1399,6.1798,5.9901,6.07,29586,0
2017-10-04,6.1898,6.1898,6.1598,6.1798,19310,0
2017-10-05,6.1798,6.1798,6.1099,6.1299,7763,0
2017-10-06,6.1498,6.1498,6.07,6.1299,4220,0
2017-10-09,6.08,6.1299,6.07,6.1299,4295,0
2017-10-10,6.08,6.0999,6.0101,6.08,7641,0
2017-10-11,6.1049,6.1199,6.05,6.05,12077,0
2017-10-12,6.0754,6.14,6.03,6.03,27262,0
2017-10-13,6.06,6.1001,6.01,6.04,27652,0
2017-10-16,6.01,6.1389,6.01,6.04,11815,0
2017-10-17,6.02,6.0688,6,6.01,4017,0
2017-10-18,6.0066,6.05,6.0066,6.05,805,0
2017-10-19,6.06,6.09,6,6.03,6336,0
2017-10-20,6.1,6.14,5.881,5.881,11700,0
2017-10-23,6,6.08,5.965,6.01,17256,0
2017-10-24,6,6.06,6,6.02,14400,0
2017-10-25,6,6.01,5.99,6,7406,0
2017-10-26,6.06,6.06,5.92,6.0099,18406,0
2017-10-27,6.03,6.03,5.9631,5.9631,5106,0
2017-10-30,6,6.01,5.93,5.993,13632,0
2017-10-31,6.01,6.0169,5.89,5.92,9469,0
2017-11-01,5.93,6.04,5.93,6,13643,0
2017-11-02,6.03,6.03,5.99,6.005,3544,0
2017-11-03,5.93,6.03,5.89,6.03,6366,0
2017-11-06,5.92,6.02,5.92,5.94,4216,0
2017-11-07,5.88,5.88,5.511,5.83,43264,0
2017-11-08,5.83,5.94,5.75,5.85,80087,0
2017-11-09,5.81,5.835,5.73,5.73,4758,0
2017-11-10,5.82,5.9,5.82,5.86,3233,0
