Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,3.0258,3.0429,2.8701,2.8816,105495,0
2005-02-28,2.9509,2.9566,2.8816,2.8816,49972,0
2005-03-01,2.9162,3.0661,2.9162,3.0429,106364,0
2005-03-02,3.0258,3.1526,3.0258,3.1526,91094,0
2005-03-03,3.164,3.1929,3.1236,3.164,57434,0
2005-03-04,3.1811,3.3311,3.164,3.2736,183230,0
2005-03-07,3.2908,3.3311,3.1468,3.216,209255,0
2005-03-08,3.216,3.216,2.876,2.9853,380687,0
2005-03-09,2.9796,3.1468,2.9796,3.0373,67323,0
2005-03-10,3.0487,3.0487,2.697,2.8874,304343,0
2005-03-11,2.8125,2.9449,2.8125,2.9334,58995,0
2005-03-14,3.0258,3.0487,2.8585,2.8874,64896,0
2005-03-15,2.8585,2.9104,2.8125,2.9046,68018,0
2005-03-16,2.6166,2.9624,2.6166,2.697,279528,0
2005-03-17,2.6568,2.8299,2.6454,2.8067,158938,0
2005-03-18,2.8067,2.8067,2.697,2.7318,315274,0
2005-03-21,2.7145,2.8239,2.6742,2.7145,252809,0
2005-03-22,2.7261,2.8644,2.7261,2.7664,193988,0
2005-03-23,2.7088,2.7605,2.6685,2.703,84847,0
2005-03-24,2.6801,2.7375,2.6223,2.7145,181666,0
2005-03-28,2.697,2.7088,2.5992,2.6396,79989,0
2005-03-29,2.5876,2.6106,2.5762,2.605,79296,0
2005-03-30,2.5762,2.5762,2.484,2.5302,112958,0
2005-03-31,2.605,2.6166,2.5762,2.5762,46847,0
2005-04-01,2.605,2.6914,2.605,2.6223,175593,0
2005-04-04,2.6685,2.6685,2.5992,2.6568,62465,0
2005-04-05,2.6223,2.651,2.605,2.651,50320,0
2005-04-06,2.6454,2.6454,2.6281,2.6281,49972,0
2005-04-07,2.6337,2.703,2.6281,2.6858,43551,0
2005-04-08,2.651,2.6858,2.6454,2.6626,9542,0
2005-04-11,2.6454,2.6568,2.6454,2.6454,31751,0
2005-04-12,2.6568,2.6568,2.6454,2.6568,6941,0
2005-04-13,2.6685,2.697,2.6337,2.6568,17527,0
2005-04-14,2.6281,2.6281,2.5474,2.5474,46327,0
2005-04-15,2.5532,2.5532,2.4781,2.4898,86757,0
2005-04-18,2.4781,2.4781,2.3919,2.4437,94392,0
2005-04-19,2.4781,2.5243,2.4724,2.5072,18563,0
2005-04-20,2.5416,2.5416,2.484,2.484,16137,0
2005-04-21,2.4668,2.4898,2.4091,2.4781,31058,0
2005-04-22,2.5128,2.5128,2.4898,2.4898,73570,0
2005-04-25,2.4781,2.484,2.4494,2.4668,20300,0
2005-04-26,2.4494,2.4781,2.4494,2.4552,20998,0
2005-04-27,2.4494,2.4668,2.4494,2.4668,8675,0
2005-04-28,2.4437,2.4494,2.4321,2.4437,64376,0
2005-04-29,2.4263,2.4263,2.3802,2.4263,149394,0
2005-05-02,2.3802,2.4494,2.3802,2.4091,62638,0
2005-05-03,2.4148,2.4781,2.4091,2.4378,41296,0
2005-05-04,2.484,2.6223,2.4552,2.6106,69233,0
2005-05-05,2.6223,2.6223,2.5762,2.5762,19259,0
2005-05-06,2.6337,2.703,2.6281,2.6281,24292,0
2005-05-09,2.651,2.6626,2.5011,2.6626,55349,0
2005-05-10,2.5358,2.6568,2.5358,2.6454,40602,0
2005-05-11,2.5474,2.6337,2.5474,2.5819,49277,0
2005-05-12,2.5762,2.6106,2.4898,2.4898,25333,0
2005-05-13,2.4378,2.5243,2.4378,2.4609,44939,0
2005-05-16,2.4494,2.4609,2.4437,2.4609,8153,0
2005-05-17,2.4378,2.4609,2.4378,2.4552,11971,0
2005-05-18,2.5011,2.6166,2.5011,2.5705,39907,0
2005-05-19,2.6166,2.6166,2.5762,2.5762,2429,0
2005-05-20,2.5762,2.5762,2.4668,2.5243,26024,0
2005-05-23,2.5302,2.6685,2.5243,2.6626,92481,0
2005-05-24,2.6281,2.6626,2.6281,2.651,15614,0
2005-05-25,2.6568,2.6685,2.6281,2.6568,42857,0
2005-05-26,2.6568,2.6626,2.6281,2.6337,67496,0
2005-05-27,2.651,2.6568,2.651,2.6568,37827,0
2005-05-31,2.6914,2.7145,2.6914,2.6914,30192,0
2005-06-01,2.7088,2.7375,2.6454,2.6685,94392,0
2005-06-02,2.6801,2.6801,2.6337,2.6337,21864,0
2005-06-03,2.6396,2.6801,2.6396,2.6742,27070,0
2005-06-06,2.6742,2.7375,2.6626,2.6742,20300,0
2005-06-07,2.7145,2.7145,2.6106,2.6281,24640,0
2005-06-08,2.6914,2.6914,2.6223,2.6454,25680,0
2005-06-09,2.6223,2.6568,2.6106,2.6568,19088,0
2005-06-10,2.6106,2.7375,2.6106,2.6337,24292,0
2005-06-13,2.6454,2.6685,2.6454,2.6454,17527,0
2005-06-14,2.6568,2.6568,2.6337,2.651,10065,0
2005-06-15,2.7145,2.7779,2.6914,2.7491,50838,0
2005-06-16,2.7432,2.7895,2.7432,2.7721,28282,0
2005-06-17,2.7895,2.8585,2.7895,2.8585,42857,0
2005-06-20,2.8585,2.8585,2.7836,2.8356,35917,0
2005-06-21,2.7375,2.8067,2.7375,2.8067,47197,0
2005-06-22,2.7664,2.8067,2.7548,2.8067,19088,0
2005-06-23,2.7664,2.8356,2.7664,2.801,40257,0
2005-06-24,2.8414,2.8414,2.7261,2.7375,38345,0
2005-06-27,2.7375,2.7548,2.7375,2.7375,30885,0
2005-06-28,2.7375,2.8356,2.7375,2.8356,56739,0
2005-06-29,2.8299,2.8299,2.7895,2.7952,15614,0
2005-06-30,2.7664,2.7836,2.7432,2.7836,33836,0
2005-07-01,2.8299,2.8299,2.801,2.8182,2953,0
2005-07-05,2.7895,2.8585,2.7895,2.8585,28282,0
2005-07-06,2.7952,2.8585,2.7952,2.7952,38172,0
2005-07-07,2.7952,2.8527,2.7836,2.8527,36785,0
2005-07-08,2.8125,2.8585,2.7895,2.8527,35050,0
2005-07-11,2.8527,2.8585,2.8125,2.8585,93177,0
2005-07-12,2.8585,2.8585,2.7664,2.7664,49103,0
2005-07-13,2.7779,2.7779,2.7202,2.7432,66281,0
2005-07-14,2.8239,2.847,2.7664,2.8356,75653,0
2005-07-15,2.8239,2.8239,2.7664,2.8125,28802,0
2005-07-18,2.801,2.8527,2.801,2.8356,37651,0
2005-07-19,2.8356,2.9046,2.8356,2.9046,110182,0
2005-07-20,2.9046,3.0717,2.8816,3.0717,94218,0
2005-07-21,3.0487,3.0544,3.0084,3.0258,46327,0
2005-07-22,3.0314,3.1811,2.9912,3.1352,81552,0
2005-07-25,3.1583,3.1929,3.1006,3.1236,67150,0
2005-07-26,3.0892,3.1811,3.0892,3.1468,42340,0
2005-07-27,3.1468,3.1468,3.0084,3.1352,31232,0
2005-07-28,3.1179,3.1295,3.0775,3.1295,22210,0
2005-07-29,3.1468,3.1583,3.1236,3.1526,30885,0
2005-08-01,3.1811,3.1811,3.1468,3.1811,64721,0
2005-08-02,3.1811,3.2101,3.1236,3.1468,157378,0
2005-08-03,3.1468,3.1468,3.0604,3.1066,68018,0
2005-08-04,3.0717,3.0832,2.9104,2.9796,100983,0
2005-08-05,2.9853,2.9853,2.8585,2.876,172124,0
2005-08-08,2.8585,2.9969,2.8585,2.876,59167,0
2005-08-09,2.8585,2.9277,2.8585,2.9046,37131,0
2005-08-10,3.0487,3.1006,3.0258,3.0892,147835,0
2005-08-11,3.0258,3.0892,3.0199,3.0429,32099,0
2005-08-12,3.0314,3.0314,2.9162,2.9449,26024,0
2005-08-15,3.0027,3.0027,2.8701,2.9277,58995,0
2005-08-16,2.8816,2.9046,2.8585,2.8644,41123,0
2005-08-17,2.8585,2.9046,2.8585,2.8989,32794,0
2005-08-18,2.8585,2.8644,2.7145,2.7952,124756,0
2005-08-19,2.7779,2.7779,2.7375,2.7548,25506,0
2005-08-22,2.7261,2.7318,2.6685,2.6742,103412,0
2005-08-23,2.6281,2.6337,2.4898,2.5532,174729,0
2005-08-24,2.4378,2.5011,2.242,2.4437,120940,0
2005-08-25,2.484,2.5474,2.4724,2.5243,120245,0
2005-08-26,2.5128,2.5589,2.5011,2.5589,128402,0
2005-08-29,2.3285,2.4898,2.3285,2.4494,220709,0
2005-08-30,2.4552,2.5589,2.4552,2.5474,136035,0
2005-08-31,2.5645,2.5762,2.4437,2.4898,210298,0
2005-09-01,2.5243,2.5935,2.4898,2.5762,98730,0
2005-09-02,2.847,2.847,2.6685,2.6801,133779,0
2005-09-06,2.6454,2.6685,2.5762,2.5935,131695,0
2005-09-07,2.6223,2.7145,2.5876,2.5992,54829,0
2005-09-08,2.6454,2.7145,2.6337,2.6685,54829,0
2005-09-09,2.6801,2.8182,2.6685,2.8182,109487,0
2005-09-12,2.8527,2.8527,2.7664,2.7836,68192,0
2005-09-13,2.6914,2.7664,2.6914,2.7548,95083,0
2005-09-14,2.7261,2.7836,2.6858,2.6914,78077,0
2005-09-15,2.6568,2.7375,2.651,2.7145,35568,0
2005-09-16,2.7836,2.7836,2.6914,2.7088,36957,0
2005-09-19,2.6914,2.7952,2.6281,2.7432,127532,0
2005-09-20,2.7432,2.7836,2.7432,2.7491,108445,0
2005-09-21,2.7779,2.8356,2.7664,2.8356,214807,0
2005-09-22,2.801,2.801,2.6801,2.7202,57953,0
2005-09-23,2.7548,2.7548,2.5762,2.6685,64896,0
2005-09-26,2.7375,2.7664,2.6914,2.7088,41816,0
2005-09-27,2.7088,2.7202,2.6685,2.6914,64547,0
2005-09-28,2.5992,2.6914,2.5992,2.6568,80684,0
2005-09-29,2.5762,2.7895,2.5762,2.6742,133261,0
2005-09-30,2.7491,2.7952,2.7145,2.7375,70273,0
2005-10-03,2.7375,2.8356,2.7375,2.801,65934,0
2005-10-04,2.8067,2.8356,2.7952,2.8239,59688,0
2005-10-05,2.8299,2.8356,2.7952,2.8239,79122,0
2005-10-06,2.8585,2.8585,2.6742,2.6801,87451,0
2005-10-07,2.6801,2.8585,2.6801,2.7895,82244,0
2005-10-10,2.7664,2.7895,2.7432,2.7721,39040,0
2005-10-11,2.6626,2.7605,2.6568,2.7605,61943,0
2005-10-12,2.7145,2.7318,2.6685,2.6742,40776,0
2005-10-13,2.6626,2.6801,2.6396,2.6801,33145,0
2005-10-14,2.6742,2.7145,2.6742,2.7145,18741,0
2005-10-17,2.6914,2.7375,2.6281,2.7375,48585,0
2005-10-18,2.6801,2.6858,2.6742,2.6742,14574,0
2005-10-19,2.6626,2.6626,2.5474,2.5645,88490,0
2005-10-20,2.5992,2.5992,2.5645,2.5645,5552,0
2005-10-21,2.5645,2.6396,2.5645,2.6106,23078,0
2005-10-24,2.5992,2.6106,2.5416,2.5876,22556,0
2005-10-25,2.5474,2.5474,2.5302,2.5302,16137,0
2005-10-26,2.7605,2.7605,2.5645,2.5645,53789,0
2005-10-27,2.5762,2.5762,2.5243,2.5645,35397,0
2005-10-28,2.5302,2.6454,2.5302,2.6454,19088,0
2005-10-31,2.5992,2.6223,2.5992,2.5992,9891,0
2005-11-01,2.6396,2.6626,2.5243,2.5243,33836,0
2005-11-02,2.5762,2.6281,2.5243,2.5935,56568,0
2005-11-03,2.5935,2.6106,2.5532,2.5532,15270,0
2005-11-04,2.5072,2.5474,2.5011,2.5474,38000,0
2005-11-07,2.5358,2.5358,2.4781,2.4781,43377,0
2005-11-08,2.484,2.5072,2.4552,2.484,39040,0
2005-11-09,2.484,2.484,2.4091,2.4205,57605,0
2005-11-10,2.4205,2.5935,2.4205,2.5532,84672,0
2005-11-11,2.5645,2.5762,2.4494,2.484,92830,0
2005-11-14,2.4091,2.4321,2.3802,2.3802,123888,0
2005-11-15,2.6281,2.6281,2.3802,2.4263,76694,0
2005-11-16,2.4552,2.5128,2.3859,2.4091,57780,0
2005-11-17,2.4781,2.5187,2.4091,2.4898,32970,0
2005-11-18,2.5187,2.5589,2.4781,2.4898,34528,0
2005-11-21,2.4321,2.5187,2.3919,2.5011,93873,0
2005-11-22,2.4437,2.4781,2.4437,2.4668,31058,0
2005-11-23,2.4609,2.4955,2.4609,2.4724,26546,0
2005-11-25,2.4955,2.5645,2.4955,2.5187,44593,0
2005-11-28,2.5474,2.5474,2.5243,2.5416,18219,0
2005-11-29,2.5416,2.5762,2.5072,2.5762,36091,0
2005-11-30,2.5992,2.6223,2.5589,2.5762,45981,0
2005-12-01,2.6106,2.6626,2.1959,2.6568,101156,0
2005-12-02,2.6801,2.7375,2.6568,2.7145,145751,0
2005-12-05,2.6281,2.651,2.6281,2.6454,48062,0
2005-12-06,2.651,2.7145,2.6454,2.7088,90400,0
2005-12-07,2.7375,2.7605,2.7261,2.7605,64896,0
2005-12-08,2.7491,2.7605,2.7145,2.7202,52228,0
2005-12-09,2.7548,2.7721,2.7375,2.7721,154600,0
2005-12-12,2.7952,2.8125,2.7895,2.7952,108963,0
2005-12-13,2.8125,2.8356,2.7895,2.8182,74263,0
2005-12-14,2.801,2.8182,2.7664,2.7895,100809,0
2005-12-15,2.7375,2.801,2.7202,2.7491,46327,0
2005-12-16,2.7145,2.7836,2.703,2.7664,86237,0
2005-12-19,2.7261,2.7721,2.7261,2.7318,76866,0
2005-12-20,2.7375,2.7432,2.7145,2.7145,20822,0
2005-12-21,2.7202,2.7605,2.7202,2.7605,53615,0
2005-12-22,2.7491,2.8067,2.7202,2.7664,92654,0
2005-12-23,2.7261,2.7548,2.7261,2.7432,30711,0
2005-12-27,2.7548,2.8125,2.7318,2.7318,31405,0
2005-12-28,2.7375,2.7836,2.7375,2.7721,55175,0
2005-12-29,2.7491,2.7895,2.7261,2.7779,29497,0
2005-12-30,2.7375,2.8356,2.7318,2.7432,38172,0
2006-01-03,2.7664,2.8585,2.7664,2.8527,133605,0
2006-01-04,2.9104,3.0832,2.9104,3.0832,220014,0
2006-01-05,3.0892,3.1006,3.0258,3.0948,65760,0
2006-01-06,3.1006,3.1699,3.1006,3.1583,149219,0
2006-01-09,3.164,3.285,3.164,3.285,150608,0
2006-01-10,3.2388,3.2736,3.1986,3.2332,129612,0
2006-01-11,3.2505,3.3082,3.2505,3.3023,190518,0
2006-01-12,3.3023,3.3082,3.2679,3.2679,93523,0
2006-01-13,3.2793,3.2793,3.1699,3.1699,157029,0
2006-01-17,3.1006,3.1006,2.9162,3.0142,207868,0
2006-01-18,2.8816,3.0487,2.8585,3.0429,244652,0
2006-01-19,3.0775,3.1811,3.0429,3.1236,134298,0
2006-01-20,3.1006,3.1006,3.0429,3.0661,52750,0
2006-01-23,3.0429,3.0429,2.9796,2.9853,62638,0
2006-01-24,3.0084,3.1006,3.0084,3.0314,66802,0
2006-01-25,3.1179,3.1871,3.0429,3.1583,116253,0
2006-01-26,3.1583,3.2332,3.1583,3.2332,87105,0
2006-01-27,3.1468,3.2388,3.1006,3.216,74786,0
2006-01-30,3.2332,3.2446,3.216,3.2388,107579,0
2006-01-31,3.2621,3.2621,3.216,3.2388,44767,0
2006-02-01,3.2908,3.2908,3.1986,3.2621,59688,0
2006-02-02,3.3196,3.3196,3.1929,3.2042,106710,0
2006-02-03,3.2042,3.2101,3.1986,3.1986,26721,0
2006-02-06,3.216,3.3831,3.216,3.36,128746,0
2006-02-07,3.3369,3.4406,3.3196,3.3425,170218,0
2006-02-08,3.2621,3.2908,3.1236,3.2275,120940,0
2006-02-09,3.2908,3.3082,3.2101,3.2101,73570,0
2006-02-10,3.2621,3.5445,3.1929,3.504,257667,0
2006-02-13,3.4465,3.481,3.2042,3.2505,98382,0
2006-02-14,3.2908,3.3196,3.1929,3.1929,103412,0
2006-02-15,3.2217,3.4062,3.2217,3.3947,80857,0
2006-02-16,3.3656,3.481,3.2908,3.458,191557,0
2006-02-17,3.4696,3.481,3.4291,3.481,73222,0
2006-02-21,3.4521,3.481,3.3888,3.4062,51359,0
2006-02-22,3.4235,3.4751,3.4062,3.4696,19434,0
2006-02-23,3.4062,3.481,3.3888,3.4291,79296,0
2006-02-24,3.4521,3.4521,3.3369,3.4062,50493,0
2006-02-27,3.458,3.4696,3.4465,3.458,43723,0
2006-02-28,3.4291,3.458,3.3831,3.4291,53268,0
2006-03-01,3.4348,3.579,3.4291,3.5733,55524,0
2006-03-02,3.5733,3.6482,3.533,3.6482,99770,0
2006-03-03,3.7979,3.8153,3.6193,3.7979,245695,0
2006-03-06,3.8095,3.8153,3.6768,3.6768,182883,0
2006-03-07,3.6367,3.8038,3.6078,3.6654,85369,0
2006-03-08,4.1207,4.1207,3.3369,3.4291,171951,0
2006-03-09,3.4291,3.504,3.3831,3.4118,42857,0
2006-03-10,3.504,3.6482,3.4291,3.6423,28628,0
2006-03-13,3.5504,3.5733,3.458,3.5271,60903,0
2006-03-14,3.5504,3.6251,3.5271,3.5733,53615,0
2006-03-15,3.5733,3.6307,3.4868,3.6307,43898,0
2006-03-16,3.6482,3.6711,3.602,3.6711,144535,0
2006-03-17,3.7865,3.8153,3.7634,3.7922,195895,0
2006-03-20,3.8153,4.063,3.8153,4.0228,267905,0
2006-03-21,4.0286,4.1727,3.8614,3.8614,281439,0
2006-03-22,3.8153,4.0228,3.7059,3.9535,91094,0
2006-03-23,4.0747,4.0976,3.9767,4.0516,127532,0
2006-03-24,4.1957,4.236,4.0976,4.1669,131868,0
2006-03-27,4.2129,4.2417,4.0919,4.1207,127705,0
2006-03-28,4.1148,4.2187,4.0055,4.0747,111742,0
2006-03-29,4.0516,4.0516,3.8845,3.9307,90227,0
2006-03-30,4.3744,4.3744,3.821,3.8959,153385,0
2006-03-31,3.9709,4.2187,3.9307,4.1784,136035,0
2006-04-03,4.2187,4.282,4.0573,4.2705,208388,0
2006-04-04,4.2417,4.5243,4.1438,4.5243,295320,0
2006-04-05,4.6683,4.7373,4.4148,4.7259,332453,0
2006-04-06,4.7604,4.7663,4.4549,4.5587,270681,0
2006-04-07,4.72,4.72,4.501,4.5299,110357,0
2006-04-10,4.576,4.7604,4.576,4.7604,136901,0
2006-04-11,4.72,4.916,4.72,4.8871,336616,0
2006-04-12,4.9103,5.0601,4.9103,5.0544,185137,0
2006-04-13,5.1695,5.3137,5.0773,5.2445,266343,0
2006-04-17,5.2445,5.5731,5.1928,5.3888,436906,0
2006-04-18,5.4807,5.6711,5.3829,5.6711,551423,0
2006-04-19,5.8381,6.6912,5.769,5.8614,959352,0
2006-04-20,5.6827,6.3743,5.0082,5.6306,977226,0
2006-04-21,6.0514,6.0975,5.6711,5.9305,383290,0
2006-04-24,5.8381,5.9074,5.3713,5.527,582829,0
2006-04-25,5.6306,5.7114,4.8353,5.0544,565133,0
2006-04-26,4.847,5.1524,4.7663,4.8122,467615,0
2006-04-27,4.6454,5.0255,4.501,4.9793,545697,0
2006-04-28,5.0027,5.089,4.9103,4.9565,104630,0
2006-05-01,4.9565,5.4405,4.9565,5.3484,300178,0
2006-05-02,5.3829,5.6711,5.3829,5.5731,273109,0
2006-05-03,5.6537,5.8672,5.2445,5.4867,336961,0
2006-05-04,5.4924,5.6018,5.2445,5.3598,171951,0
2006-05-05,5.2906,5.4116,5.2445,5.4116,87105,0
2006-05-08,5.4807,5.527,5.3368,5.4059,117990,0
2006-05-09,5.4405,5.5789,5.3829,5.5731,155120,0
2006-05-10,5.6018,6.0975,5.5731,6.086,413308,0
2006-05-11,6.1724,6.1724,5.5789,5.7401,306077,0
2006-05-12,5.5789,5.648,5.2445,5.4577,436383,0
2006-05-15,5.3484,5.3484,4.5587,5.0314,984860,0
2006-05-16,5.0027,5.1638,4.8066,4.9506,219146,0
2006-05-17,5.1928,5.1928,4.6221,4.8122,319266,0
2006-05-18,4.6454,4.7663,4.501,4.5243,290981,0
2006-05-19,4.7489,4.7489,4.2993,4.478,390405,0
2006-05-22,4.1438,4.1727,3.8845,4.0401,468485,0
2006-05-23,4.288,4.409,4.1438,4.1669,297920,0
2006-05-24,4.2187,4.2417,3.8845,4.0228,199369,0
2006-05-25,4.0286,4.1207,3.9651,4.0457,94218,0
2006-05-26,4.0976,4.1669,3.9535,4.0976,145751,0
2006-05-30,4.1552,4.1552,4.017,4.0228,112262,0
2006-05-31,3.9478,3.9592,3.8324,3.8729,178370,0
2006-06-01,3.8382,3.8442,3.5848,3.7749,387802,0
2006-06-02,3.821,3.9535,3.821,3.8729,213943,0
2006-06-05,3.8845,3.9017,3.7404,3.7749,217585,0
2006-06-06,3.6885,3.7865,3.5963,3.6827,144710,0
2006-06-07,3.6482,3.7922,3.579,3.7404,89185,0
2006-06-08,3.5848,3.6193,3.3369,3.5674,441592,0
2006-06-09,3.5963,3.6654,3.3888,3.4291,196764,0
2006-06-12,3.0717,3.3831,3.0717,3.1236,243784,0
2006-06-13,3.1006,3.1006,2.9739,3.0717,356047,0
2006-06-14,3.0487,3.458,3.0429,3.4062,259923,0
2006-06-15,3.5212,3.9075,3.4751,3.8902,353620,0
2006-06-16,3.9075,4.0112,3.7692,3.7808,180105,0
2006-06-19,3.1468,3.6193,3.1006,3.5504,214807,0
2006-06-20,3.36,3.5099,3.3425,3.4465,105147,0
2006-06-21,3.504,3.6943,3.504,3.5674,180105,0
2006-06-22,3.6482,3.6768,3.5271,3.6711,76173,0
2006-06-23,3.6768,3.8153,3.6367,3.7462,67323,0
2006-06-26,3.8614,3.8614,3.6251,3.8153,89358,0
2006-06-27,3.9248,3.9248,3.7173,3.7173,67670,0
2006-06-28,3.7865,3.9075,3.7865,3.8672,42340,0
2006-06-29,3.9075,4.2417,3.8672,4.1438,229903,0
2006-06-30,4.3628,4.7663,4.3341,4.6969,484622,0
2006-07-03,4.5299,4.576,4.409,4.4839,158938,0
2006-07-05,4.357,4.357,3.9307,4.1552,245521,0
2006-07-06,4.2532,4.357,4.2014,4.357,65588,0
2006-07-07,4.3859,4.3859,4.2014,4.288,49623,0
2006-07-10,4.1438,4.3111,4.1438,4.2014,50320,0
2006-07-11,4.109,4.1727,3.8614,3.994,255932,0
2006-07-12,3.9535,4.1438,3.9535,3.9881,90400,0
2006-07-13,3.9307,3.9307,3.7173,3.7865,197630,0
2006-07-14,3.7288,3.9075,3.7173,3.7462,86237,0
2006-07-17,3.6943,3.8095,3.481,3.5733,202315,0
2006-07-18,3.5674,3.7634,3.5154,3.5504,170566,0
2006-07-19,3.6482,3.7576,3.504,3.7462,129094,0
2006-07-20,3.8153,3.8382,3.579,3.6482,93177,0
2006-07-21,3.6482,3.7059,3.579,3.6423,53615,0
2006-07-24,3.6307,3.6943,3.6078,3.6482,125450,0
2006-07-25,3.6768,3.7404,3.6711,3.7229,105495,0
2006-07-26,3.7288,3.8556,3.7288,3.8153,162060,0
2006-07-27,3.8324,4.0286,3.8324,3.8845,244652,0
2006-07-28,3.9307,3.9997,3.8672,3.994,121807,0
2006-07-31,4.0401,4.0457,3.9824,4.017,76347,0
2006-08-01,4.0055,4.0343,3.9133,3.9478,35568,0
2006-08-02,3.9307,4.0343,3.9307,3.9709,64896,0
2006-08-03,3.9248,3.9709,3.9017,3.9478,30192,0
2006-08-04,4.0343,4.0516,3.9307,3.9478,38000,0
2006-08-07,4.0228,4.0228,3.9535,3.994,81552,0
2006-08-08,4.0055,4.017,3.994,3.994,90920,0
2006-08-09,4.0228,4.0862,4.0112,4.0401,87451,0
2006-08-10,3.9767,4.0286,3.9478,4.0286,81378,0
2006-08-11,4.0286,4.0286,3.9767,3.9767,20998,0
2006-08-14,3.9824,4.0457,3.9824,4.0055,51013,0
2006-08-15,4.0112,4.0862,4.0055,4.063,86757,0
2006-08-16,4.0919,4.1496,4.0919,4.1438,62638,0
2006-08-17,4.1438,4.1957,4.1438,4.1784,58300,0
2006-08-18,4.1957,4.1957,4.1265,4.1898,40602,0
2006-08-21,4.0401,4.1207,3.9997,4.0401,62988,0
2006-08-22,4.109,4.109,3.9189,3.9767,182883,0
2006-08-23,3.9592,3.9767,3.8787,3.8787,104109,0
2006-08-24,3.8902,4.0286,3.8153,3.8614,64721,0
2006-08-25,3.8614,3.9075,3.8153,3.8153,73740,0
2006-08-28,3.8614,3.8845,3.8499,3.8787,40949,0
2006-08-29,3.9133,3.9535,3.8672,3.9248,62812,0
2006-08-30,3.9535,4.0343,3.9535,4.0343,109487,0
2006-08-31,3.9997,4.0747,3.9824,4.0747,75999,0
2006-09-01,4.0457,4.1148,3.9767,4.0401,118509,0
2006-09-05,4.1438,4.1898,4.1148,4.1148,99250,0
2006-09-06,4.0976,4.1727,4.0516,4.1034,66281,0
2006-09-07,4.0976,4.1034,4.0516,4.0747,64376,0
2006-09-08,4.0516,4.0862,4.0343,4.0516,60903,0
2006-09-11,4.0516,4.1438,3.9824,4.0343,106017,0
2006-09-12,4.0112,4.1727,4.0112,4.0747,77733,0
2006-09-13,4.1611,4.1727,4.0976,4.1438,69060,0
2006-09-14,4.1148,4.1438,4.0401,4.063,47197,0
2006-09-15,4.0747,4.1438,4.063,4.0919,30885,0
2006-09-18,4.1842,4.1957,4.1207,4.1727,55002,0
2006-09-19,4.0919,4.2014,4.0919,4.1438,92481,0
2006-09-20,4.1438,4.2417,4.0976,4.1842,54136,0
2006-09-21,4.236,4.3283,4.2187,4.2417,127362,0
2006-09-22,4.3341,4.3628,4.288,4.3225,69060,0
2006-09-25,4.2648,4.3341,4.2476,4.3283,61247,0
2006-09-26,4.3799,4.6454,4.3799,4.5184,136207,0
2006-09-27,4.5356,4.6164,4.5299,4.6106,106364,0
2006-09-28,4.6106,4.6969,4.501,4.5471,92134,0
2006-09-29,4.6221,4.6221,4.5299,4.5356,40257,0
2006-10-02,4.6912,4.6912,4.5299,4.6221,96991,0
2006-10-03,4.5299,4.6164,4.1957,4.1957,170391,0
2006-10-04,4.1957,4.288,4.1207,4.2476,136035,0
2006-10-05,4.288,4.409,4.288,4.3455,42340,0
2006-10-06,4.3111,4.409,4.3111,4.3859,41123,0
2006-10-09,4.2245,4.3341,4.2187,4.2705,48930,0
2006-10-10,4.2705,4.2705,4.2014,4.2014,111568,0
2006-10-11,4.2417,4.409,4.236,4.409,194854,0
2006-10-12,4.409,4.4493,4.3341,4.3859,57953,0
2006-10-13,4.4493,4.5126,4.4378,4.5126,53442,0
2006-10-16,4.5243,4.6683,4.5243,4.6394,200405,0
2006-10-17,4.6337,4.6337,4.4839,4.5933,93873,0
2006-10-18,4.5933,4.6454,4.576,4.5875,56220,0
2006-10-19,4.6912,4.6912,4.5356,4.5587,56220,0
2006-10-20,4.5991,4.5991,4.4493,4.4839,57605,0
2006-10-23,4.4319,4.4378,4.1496,4.3744,158419,0
2006-10-24,4.3974,4.4435,4.3225,4.3916,31578,0
2006-10-25,4.4724,4.507,4.3916,4.4378,43723,0
2006-10-26,4.4319,4.5413,4.4319,4.5299,41296,0
2006-10-27,4.5356,4.6683,4.5356,4.6221,149567,0
2006-10-30,4.5875,4.6221,4.5356,4.553,71142,0
2006-10-31,4.5184,4.5299,4.409,4.4724,55175,0
2006-11-01,4.5126,4.6279,4.4319,4.507,91616,0
2006-11-02,4.4896,4.5991,4.2187,4.4261,112087,0
2006-11-03,4.409,4.507,4.2648,4.4896,48238,0
2006-11-06,4.5243,4.6969,4.5243,4.6221,142108,0
2006-11-07,4.5933,4.6683,4.5243,4.5243,139679,0
2006-11-08,4.5126,4.576,4.3455,4.3799,119031,0
2006-11-09,4.409,4.5299,4.3341,4.5299,215154,0
2006-11-10,4.3455,4.6454,4.3455,4.6454,104630,0
2006-11-13,4.5704,4.5704,4.3859,4.4609,105322,0
2006-11-14,4.5704,4.5933,4.409,4.553,145406,0
2006-11-15,4.6394,4.6394,4.478,4.576,138811,0
2006-11-16,4.501,4.576,4.3628,4.4435,126836,0
2006-11-17,4.4148,4.4493,4.3455,4.3799,108619,0
2006-11-20,4.4665,4.4665,4.3628,4.4204,77558,0
2006-11-21,4.3916,4.403,4.2417,4.3628,188956,0
2006-11-22,4.3916,4.4609,4.3916,4.4435,119897,0
2006-11-24,4.4435,4.5587,4.4435,4.5587,106710,0
2006-11-27,4.6566,4.8527,4.6221,4.7604,545872,0
2006-11-28,4.7143,4.7663,4.576,4.72,195550,0
2006-11-29,4.7663,5.2389,4.7663,5.1638,311631,0
2006-11-30,5.1869,5.3598,5.0544,5.3194,243960,0
2006-12-01,5.429,5.429,5.2445,5.331,145577,0
2006-12-04,5.3137,5.3541,5.1121,5.3137,216373,0
2006-12-05,5.4001,5.4347,5.3194,5.4116,370797,0
2006-12-06,5.4636,5.4693,4.991,4.9967,385199,0
2006-12-07,5.1005,5.2042,5.0544,5.1465,223833,0
2006-12-08,5.3368,5.3829,5.2445,5.3541,146618,0
2006-12-11,5.4636,5.6249,5.3655,5.4001,362642,0
2006-12-12,5.3253,5.5502,5.2445,5.5212,272590,0
2006-12-13,5.5384,5.6249,5.527,5.6192,100117,0
2006-12-14,5.7058,5.7058,5.6018,5.6077,164491,0
2006-12-15,5.6654,5.7171,5.648,5.7171,177851,0
2006-12-18,5.7229,5.7401,5.5328,5.6597,251940,0
2006-12-19,5.6597,5.6597,5.3598,5.4347,202836,0
2006-12-20,5.4807,5.7114,5.4807,5.5789,106710,0
2006-12-21,5.504,5.6537,5.4807,5.6306,85542,0
2006-12-22,5.7114,5.7114,5.6018,5.6135,59167,0
2006-12-26,5.648,5.6941,5.4807,5.5903,72701,0
2006-12-27,5.2445,5.527,5.2445,5.3598,210472,0
2006-12-28,5.3829,5.3829,4.9565,4.9565,331930,0
2006-12-29,4.9852,5.5731,4.9736,5.5731,265648,0
2007-01-03,5.6711,5.9016,5.5789,5.8152,435343,0
2007-01-04,5.8152,5.8152,5.5731,5.7171,177158,0
2007-01-05,5.3137,5.5097,5.2158,5.2445,195377,0
2007-01-08,5.262,5.5502,5.0027,5.4636,166224,0
2007-01-09,5.4521,5.4521,5.1928,5.2274,115386,0
2007-01-10,5.1928,5.1986,4.916,5.089,216546,0
2007-01-11,4.8871,5.1928,4.8871,5.0486,148700,0
2007-01-12,5.043,5.0544,4.8641,5.0544,120417,0
2007-01-16,5.1465,5.3713,5.1294,5.3253,299137,0
2007-01-17,5.3541,5.3541,5.1465,5.2215,126663,0
2007-01-18,5.3253,5.3541,5.2791,5.331,55872,0
2007-01-19,5.4577,5.4577,5.1063,5.262,78603,0
2007-01-22,5.2963,5.3541,5.2445,5.2791,45116,0
2007-01-23,5.2561,5.4001,5.2274,5.2561,92309,0
2007-01-24,5.2445,5.3426,5.1465,5.3426,78428,0
2007-01-25,5.2445,5.3022,5.1638,5.1695,60903,0
2007-01-26,5.1695,5.2445,5.1005,5.2274,51013,0
2007-01-29,5.2331,5.3022,5.1465,5.2445,113478,0
2007-01-30,5.2445,5.3541,5.1755,5.262,59514,0
2007-01-31,5.2445,5.2445,5.1234,5.1811,56392,0
2007-02-01,5.2849,5.3137,5.2445,5.2963,67670,0
2007-02-02,5.3137,5.3137,5.1928,5.2445,99076,0
2007-02-05,5.2158,5.2158,4.8871,4.945,310588,0
2007-02-06,5.0082,5.4577,4.9793,5.4577,268251,0
2007-02-07,5.3137,5.3137,5.0773,5.0773,199887,0
2007-02-08,5.0773,5.1234,4.9679,5.0544,144886,0
2007-02-09,5.0544,5.0544,5.0082,5.0255,29671,0
2007-02-12,4.9967,5.0027,4.9219,4.945,91183,0
2007-02-13,5.0544,5.0773,4.945,4.9565,82740,0
2007-02-14,5.0082,5.1928,5.0082,5.1234,85717,0
2007-02-15,5.1869,5.2158,5.1465,5.1465,85717,0
2007-02-16,5.1811,5.2099,5.1524,5.1695,48930,0
2007-02-20,5.0544,5.1063,5.0027,5.043,86582,0
2007-02-21,4.9679,5.1005,4.945,5.0027,100464,0
2007-02-22,4.9793,5.0198,4.916,4.916,92830,0
2007-02-23,4.893,5.0544,4.8181,4.9793,107404,0
2007-02-26,5.0255,5.0255,4.916,5.0027,120245,0
2007-02-27,4.8699,4.8699,4.4609,4.5299,289421,0
2007-02-28,4.6454,4.6454,4.109,4.478,295145,0
2007-03-01,4.3859,4.4493,4.2071,4.3052,407668,0
2007-03-02,4.2476,4.3513,4.1034,4.1034,201797,0
2007-03-05,3.8672,4.063,3.8614,3.8959,343209,0
2007-03-06,4.236,4.4724,4.1438,4.3513,252289,0
2007-03-07,4.3628,4.3628,4.2762,4.3052,79989,0
2007-03-08,4.4493,4.6625,4.4378,4.6164,158763,0
2007-03-09,4.5933,4.7433,4.5933,4.7143,111222,0
2007-03-12,4.7373,5.0544,4.7373,4.9103,135165,0
2007-03-13,4.847,4.8756,4.553,4.576,143148,0
2007-03-14,4.4435,4.7604,4.288,4.7489,261136,0
2007-03-15,4.72,4.8353,4.6106,4.651,73050,0
2007-03-16,4.6969,4.7777,4.5587,4.5933,20998,0
2007-03-19,4.72,4.72,4.6337,4.6739,73740,0
2007-03-20,4.651,4.7316,4.651,4.6969,36957,0
2007-03-21,4.8066,4.8122,4.72,4.7663,100809,0
2007-03-22,4.8181,4.9103,4.8181,4.8238,90227,0
2007-03-23,4.7777,4.8584,4.6739,4.6739,46501,0
2007-03-26,4.7373,4.7373,4.6683,4.7259,46847,0
2007-03-27,4.72,4.72,4.6739,4.72,27070,0
2007-03-28,4.5933,4.651,4.5299,4.5933,47197,0
2007-03-29,4.6279,4.7087,4.6279,4.6683,55697,0
2007-03-30,4.6683,4.7433,4.6337,4.6337,46674,0
2007-04-02,4.6739,4.6969,4.6221,4.6683,42340,0
2007-04-03,4.7604,4.9103,4.7604,4.9048,205440,0
2007-04-04,4.9219,5.0255,4.9103,4.9506,129267,0
2007-04-05,4.9103,5.0544,4.9103,5.0027,111742,0
2007-04-09,4.9793,5.135,4.9793,5.1121,119202,0
2007-04-10,5.1928,5.2158,5.135,5.1928,189304,0
2007-04-11,5.2331,5.2331,5.0198,5.1234,96471,0
2007-04-12,5.1005,5.1695,5.0544,5.135,72875,0
2007-04-13,5.0198,5.2099,5.0198,5.1407,75305,0
2007-04-16,5.1695,5.2158,5.1063,5.1695,118857,0
2007-04-17,5.135,5.2099,5.0832,5.1869,53268,0
2007-04-18,5.135,5.1755,5.1005,5.1638,72181,0
2007-04-19,5.0027,5.0027,4.8122,4.9967,125968,0
2007-04-20,5.135,5.1465,5.089,5.089,73570,0
2007-04-23,5.1063,5.1407,5.0773,5.0773,31927,0
2007-04-24,5.0661,5.0718,4.9622,5.0198,32099,0
2007-04-25,4.9852,5.0773,4.9622,5.0601,76518,0
2007-04-26,5.0601,5.0601,5.014,5.0486,84500,0
2007-04-27,5.0082,5.0082,4.9219,4.945,49799,0
2007-04-30,4.8871,4.8871,4.8641,4.8699,57260,0
2007-05-01,4.8871,4.9333,4.8871,4.893,36091,0
2007-05-02,4.8699,4.9333,4.7663,4.8122,150262,0
2007-05-03,4.9622,4.9622,4.8008,4.847,74786,0
2007-05-04,4.8699,4.9276,4.6969,4.7663,165706,0
2007-05-07,4.8527,4.8527,4.7663,4.8296,55524,0
2007-05-08,4.8353,4.9967,4.8122,4.9333,184618,0
2007-05-09,4.8296,4.9679,4.8296,4.9506,107752,0
2007-05-10,5.0027,5.0082,4.8641,4.9333,89704,0
2007-05-11,4.8584,4.991,4.8584,4.9506,60903,0
2007-05-14,5.0198,5.0544,4.9793,5.0486,81725,0
2007-05-15,5.0486,5.0947,4.8296,4.945,273281,0
2007-05-16,4.9852,5.1063,4.9852,5.0661,203183,0
2007-05-17,5.0773,5.2099,5.0027,5.1928,118163,0
2007-05-18,5.2158,5.2331,5.0255,5.089,93873,0
2007-05-21,5.089,5.1869,5.089,5.089,67167,0
2007-05-22,5.1234,5.1465,5.0773,5.1121,61247,0
2007-05-23,5.1177,5.2158,5.1177,5.1928,82244,0
2007-05-24,5.1407,5.2445,5.0718,5.0773,83807,0
2007-05-25,5.0198,5.0198,4.9565,4.9793,98211,0
2007-05-29,4.9565,5.0718,4.9565,5.0544,171604,0
2007-05-30,5.0027,5.0371,4.9679,5.0027,125796,0
2007-05-31,5.0544,5.0661,5.0371,5.0486,32621,0
2007-06-01,5.0773,5.1407,5.0544,5.0718,121633,0
2007-06-04,5.1638,5.1638,5.1005,5.1234,57953,0
2007-06-05,5.1063,5.1294,5.1005,5.1005,87625,0
2007-06-06,5.0486,5.0544,5.0027,5.0314,70447,0
2007-06-07,5.0082,5.0255,4.7777,4.9333,106883,0
2007-06-08,4.847,4.9679,4.8413,4.9622,65241,0
2007-06-11,4.9679,5.043,4.8987,5.0082,44593,0
2007-06-12,4.9333,4.9967,4.9276,4.945,26893,0
2007-06-13,4.9276,5.0198,4.9103,4.9736,43030,0
2007-06-14,4.9736,5.0255,4.893,4.9793,71836,0
2007-06-15,5.0255,5.0486,4.9219,4.9793,141589,0
2007-06-18,5.0027,5.0486,4.8584,4.9565,126489,0
2007-06-19,4.9793,5.0544,4.9622,5.043,85888,0
2007-06-20,5.0544,5.1465,5.0371,5.1465,137941,0
2007-06-21,5.135,5.135,5.0255,5.0773,134124,0
2007-06-22,5.014,5.1177,5.0027,5.0832,105844,0
2007-06-25,5.0255,5.1234,4.9793,4.9967,108963,0
2007-06-26,4.9392,4.9852,4.8987,4.9048,61077,0
2007-06-27,4.8699,4.9103,4.8238,4.8871,69233,0
2007-06-28,4.8815,4.9048,4.8296,4.8699,40602,0
2007-06-29,4.9103,4.9679,4.9103,4.9679,52401,0
2007-07-02,4.9967,5.1407,4.9967,5.0947,119897,0
2007-07-03,5.1294,5.2158,5.1294,5.1928,96128,0
2007-07-05,5.2158,5.3137,5.1928,5.3137,223309,0
2007-07-06,5.2331,5.3829,5.2331,5.3541,109311,0
2007-07-09,5.4116,5.4234,5.3541,5.4116,128574,0
2007-07-10,5.3541,5.4807,5.3368,5.4405,183577,0
2007-07-11,5.3713,5.4347,5.3541,5.3888,76518,0
2007-07-12,5.4234,5.5443,5.4234,5.5212,100291,0
2007-07-13,5.5328,5.5615,5.4636,5.4924,57780,0
2007-07-16,5.9592,5.9592,5.6363,5.8843,730664,0
2007-07-17,5.8843,6.3281,5.8784,6.2417,340782,0
2007-07-18,6.0571,6.207,5.844,6.207,371666,0
2007-07-19,6.2589,6.9275,6.2589,6.8179,488962,0
2007-07-20,6.7604,6.766,6.4721,6.766,342690,0
2007-07-23,6.766,6.9102,6.5067,6.5412,398561,0
2007-07-24,6.5297,6.5875,6.2474,6.3452,222790,0
2007-07-25,6.6739,6.7025,5.9592,6.2879,339737,0
2007-07-26,5.9592,6.6739,5.844,6.1955,477334,0
2007-07-27,6.207,6.3452,6.0686,6.1955,100117,0
2007-07-30,6.1955,6.1955,5.769,5.9074,233896,0
2007-07-31,6.0284,6.3222,6.0053,6.0169,184618,0
2007-08-01,5.9362,6.0514,5.7977,5.8728,97689,0
2007-08-02,5.8152,5.9592,5.8152,5.9475,39907,0
2007-08-03,5.9419,5.9419,5.6363,5.6711,180280,0
2007-08-06,5.6306,5.7171,5.4347,5.7171,149049,0
2007-08-07,5.6654,5.9419,5.5558,5.9419,53789,0
2007-08-08,6.0457,6.1321,5.7171,5.913,128746,0
2007-08-09,5.6077,6.0053,5.5731,5.7229,68883,0
2007-08-10,5.3079,5.8554,5.2561,5.5731,324469,0
2007-08-13,5.7977,5.8784,5.6249,5.6249,54310,0
2007-08-14,5.6711,5.6711,5.4175,5.6018,79122,0
2007-08-15,5.2734,5.4405,5.1695,5.2158,147313,0
2007-08-16,4.916,4.9793,4.4724,4.8353,399949,0
2007-08-17,5.1581,5.2791,4.8871,5.0255,188780,0
2007-08-20,5.2445,5.3137,4.9852,5.2503,192252,0
2007-08-21,5.135,5.3022,4.8584,5.0544,149049,0
2007-08-22,5.1234,5.3368,5.1234,5.331,172819,0
2007-08-23,5.475,5.6018,5.3484,5.4405,165182,0
2007-08-24,5.6135,6.1552,5.4405,5.7171,220361,0
2007-08-27,5.9592,5.9592,5.6306,5.6767,53615,0
2007-08-28,5.6249,5.6249,5.3426,5.3945,58472,0
2007-08-29,5.4405,5.6018,5.4405,5.5615,43551,0
2007-08-30,5.527,5.746,5.527,5.7401,48411,0
2007-08-31,5.8036,5.9592,5.769,5.89,112087,0
2007-09-04,5.6363,5.9074,5.6306,5.8957,44767,0
2007-09-05,5.527,5.8614,5.4577,5.7977,49623,0
2007-09-06,5.6827,5.7919,5.6711,5.7058,47021,0
2007-09-07,5.7114,5.7114,5.475,5.6018,66628,0
2007-09-10,5.5672,5.5731,5.4636,5.4924,55349,0
2007-09-11,5.4807,5.6192,5.4405,5.6018,96647,0
2007-09-12,5.6135,5.6135,5.4636,5.4636,25159,0
2007-09-13,5.527,5.5502,5.4867,5.527,40602,0
2007-09-14,5.4981,5.5328,5.4116,5.4347,47369,0
2007-09-17,5.2906,5.4116,5.2676,5.3829,64721,0
2007-09-18,5.4807,5.6249,5.475,5.6249,124756,0
2007-09-19,5.7401,5.8843,5.7171,5.7919,145231,0
2007-09-20,5.7286,5.8324,5.7058,5.7058,106191,0
2007-09-21,5.8095,5.9074,5.7401,5.8672,83807,0
2007-09-24,5.9016,6.0631,5.769,5.8381,133952,0
2007-09-25,5.7977,5.8957,5.7114,5.8728,46501,0
2007-09-26,6.1436,6.1436,5.9592,5.9879,84328,0
2007-09-27,6.0918,6.1724,5.9879,5.9879,84847,0
2007-09-28,6.0514,6.1321,5.913,5.9996,72181,0
2007-10-01,6.0743,6.1898,6.0457,6.1436,90746,0
2007-10-02,6.3166,6.3281,6.2014,6.2879,152865,0
2007-10-03,6.3281,6.3281,5.8728,5.9879,148700,0
2007-10-04,6.1724,6.3166,6.1206,6.2648,66802,0
2007-10-05,6.3338,6.5528,6.3166,6.4951,101331,0
2007-10-08,6.207,6.4261,6.207,6.3396,198846,0
2007-10-09,6.403,6.4837,6.3683,6.4721,75826,0
2007-10-10,6.5355,6.5817,6.3799,6.5009,88490,0
2007-10-11,6.5067,6.6508,6.3626,6.403,144363,0
2007-10-12,6.4607,6.5181,6.4087,6.4607,79122,0
2007-10-15,6.6563,6.6563,6.2417,6.3857,100291,0
2007-10-16,6.3166,6.3222,6.0975,6.1436,103762,0
2007-10-17,6.3743,6.3743,6.1034,6.207,255239,0
2007-10-18,6.086,6.3166,6.0743,6.2879,83287,0
2007-10-19,6.1955,6.1955,6.04,6.0631,92830,0
2007-10-22,5.9074,6.0514,5.769,5.9996,143321,0
2007-10-23,6.1955,6.3108,6.109,6.23,128228,0
2007-10-24,6.2417,6.3396,6.0802,6.2648,115559,0
2007-10-25,6.3857,6.4317,6.3108,6.4087,116253,0
2007-10-26,6.5297,6.547,6.4548,6.547,86411,0
2007-10-29,6.6394,6.6739,6.5067,6.6681,119551,0
2007-10-30,6.5931,6.6221,6.4837,6.4837,81204,0
2007-10-31,6.5931,6.6739,6.403,6.6221,160846,0
2007-11-01,6.5989,6.6508,6.3222,6.3913,92134,0
2007-11-02,6.4837,6.5067,6.2417,6.3683,104630,0
2007-11-05,6.3222,6.3222,6.1724,6.2242,35223,0
2007-11-06,6.4087,6.5297,6.3166,6.4548,68883,0
2007-11-07,6.3396,6.3743,6.2185,6.2474,66802,0
2007-11-08,6.2648,6.3683,6.1495,6.2185,53615,0
2007-11-09,6.3108,6.3452,6.0975,6.3338,73916,0
2007-11-12,5.965,6.1724,5.965,6.0571,136727,0
2007-11-13,5.9996,6.4317,5.9996,6.3913,102720,0
2007-11-14,6.4087,6.4837,6.1955,6.1955,88490,0
2007-11-15,6.1495,6.1724,5.9305,6.0053,90227,0
2007-11-16,5.9362,6.1552,5.9362,6.1436,152691,0
2007-11-19,5.9879,6.0457,5.7286,5.7286,176983,0
2007-11-20,5.7919,5.8614,5.4924,5.6249,298793,0
2007-11-21,5.4234,5.4807,5.3655,5.3655,151304,0
2007-11-23,5.4175,5.6711,5.4175,5.5731,60555,0
2007-11-26,5.7171,5.769,5.4807,5.5731,316140,0
2007-11-27,5.6077,5.7574,5.5672,5.7171,84672,0
2007-11-28,5.8614,6.0631,5.7977,6.0457,143842,0
2007-11-29,6.0457,6.0571,5.8614,5.9879,51186,0
2007-11-30,5.9879,6.1436,5.9823,5.9939,55975,0
2007-12-03,5.9592,6.1495,5.9419,6.0053,30711,0
2007-12-04,6.1321,6.1321,6.011,6.0514,45462,0
2007-12-05,5.821,6.4837,5.821,6.3338,189651,0
2007-12-06,6.403,6.4663,6.3338,6.4204,68538,0
2007-12-07,6.4204,6.4548,6.2242,6.2648,170391,0
2007-12-10,6.2648,6.3512,6.109,6.1955,337134,0
2007-12-11,6.2474,6.2648,5.8784,5.9419,220535,0
2007-12-12,6.1265,6.2417,5.9939,6.04,75479,0
2007-12-13,6.04,6.1265,5.913,5.9419,115039,0
2007-12-14,5.9187,6.0053,5.9074,5.913,38345,0
2007-12-17,5.8784,5.89,5.4636,5.4807,116950,0
2007-12-18,5.7114,6.0053,5.5328,5.5502,65111,0
2007-12-19,5.6077,5.7058,5.5384,5.5443,79989,0
2007-12-20,5.5731,5.6306,5.4347,5.5789,207173,0
2007-12-21,5.6597,5.7344,5.6249,5.7344,44073,0
2007-12-24,5.8268,5.9419,5.7401,5.8784,25680,0
2007-12-26,5.9419,5.9592,5.8497,5.9592,36181,0
2007-12-27,5.6423,5.8095,5.6423,5.7516,48672,0
2007-12-28,5.769,5.8381,5.7229,5.7229,92116,0
2007-12-31,5.5672,5.8036,5.5672,5.7229,158070,0
2008-01-02,5.6827,5.7806,5.5502,5.5903,43907,0
2008-01-03,5.5558,5.6597,5.5212,5.6423,102891,0
2008-01-04,5.5384,5.6249,5.3772,5.4577,134212,0
2008-01-07,5.4807,5.5731,5.4175,5.4636,190717,0
2008-01-08,5.5328,5.6597,5.5328,5.5789,193817,0
2008-01-09,5.648,5.7171,5.6306,5.6711,96621,0
2008-01-10,5.6711,5.8324,5.527,5.7919,110876,0
2008-01-11,5.6597,5.9592,5.6597,5.9592,423721,0
2008-01-14,5.9305,6.04,5.821,5.8784,103587,0
2008-01-15,5.7114,5.7401,5.527,5.6537,114345,0
2008-01-16,5.5615,5.6654,5.2734,5.3484,181564,0
2008-01-17,5.3194,5.4234,5.135,5.1986,331423,0
2008-01-18,5.2215,5.3541,4.9103,5.0544,195184,0
2008-01-22,4.3685,4.8871,4.3513,4.7604,379977,0
2008-01-23,4.6683,4.9276,4.5587,4.893,341473,0
2008-01-24,5.1121,5.1407,4.9103,4.9852,139128,0
2008-01-25,5.2503,5.2503,5.0947,5.1177,162060,0
2008-01-28,5.1005,5.1638,4.9679,5.1524,59133,0
2008-01-29,5.2158,5.2676,5.1695,5.1928,139679,0
2008-01-30,5.1581,5.4059,5.1121,5.2042,142730,0
2008-01-31,5.1063,5.4577,5.0718,5.4521,134993,0
2008-02-01,5.4577,5.6135,5.4405,5.5502,165359,0
2008-02-04,5.5731,5.5961,5.5212,5.5212,55524,0
2008-02-05,5.3829,5.5384,5.3829,5.4924,101156,0
2008-02-06,5.4924,5.5789,5.3022,5.3194,124410,0
2008-02-07,5.2503,5.4463,5.2503,5.3829,55524,0
2008-02-08,5.4059,5.4636,5.3253,5.4059,37791,0
2008-02-11,5.3484,5.4636,5.3137,5.3888,47785,0
2008-02-12,5.4521,5.5615,5.4521,5.4867,73760,0
2008-02-13,5.5672,5.6018,5.4521,5.5672,99945,0
2008-02-14,5.6135,5.6883,5.4924,5.5328,132659,0
2008-02-15,5.4924,5.5731,5.4807,5.5731,48930,0
2008-02-19,5.5731,5.844,5.5731,5.769,163778,0
2008-02-20,5.6077,5.7919,5.6077,5.7863,69910,0
2008-02-21,6.1265,6.1265,5.7516,5.7574,118364,0
2008-02-22,5.5328,5.9879,5.5328,5.821,44073,0
2008-02-25,5.8381,6.1898,5.7919,6.0514,201126,0
2008-02-26,6.1265,6.1321,6.0514,6.109,103703,0
2008-02-27,6.1898,6.1898,6.0571,6.1552,138987,0
2008-02-28,6.1495,6.1667,5.6135,6.0975,144449,0
2008-02-29,6.0631,6.0631,5.8268,5.8784,110882,0
2008-03-03,5.9765,5.9765,5.4807,5.844,121807,0
2008-03-04,5.8095,5.8095,5.6018,5.7633,91298,0
2008-03-05,5.7114,5.8614,5.7114,5.8152,71690,0
2008-03-06,5.8268,5.8268,5.648,5.648,47021,0
2008-03-07,5.4807,5.6654,5.475,5.6363,53095,0
2008-03-10,5.5443,5.5443,5.2042,5.2561,165959,0
2008-03-11,5.3022,5.6306,5.3022,5.4521,316528,0
2008-03-12,5.3541,5.4521,5.3194,5.331,69578,0
2008-03-13,5.2445,5.3484,5.0544,5.2906,131002,0
2008-03-14,4.9565,5.2389,4.9565,4.991,149744,0
2008-03-17,4.5933,4.7663,4.5299,4.6857,291847,0
2008-03-18,4.7835,5.1811,4.7835,5.135,103240,0
2008-03-19,5.1121,5.1121,4.8122,4.8296,36612,0
2008-03-20,4.8181,4.8871,4.7721,4.8296,50669,0
2008-03-24,4.7952,5.1121,4.7952,5.1121,69490,0
2008-03-25,5.1869,5.2158,5.1063,5.1407,66045,0
2008-03-26,4.8584,5.0773,4.847,5.0198,39907,0
2008-03-27,5.1294,5.1294,4.916,4.9793,43377,0
2008-03-28,5.1063,5.1465,4.9622,4.9793,50669,0
2008-03-31,4.7893,5.043,4.7893,4.991,82552,0
2008-04-01,5.0314,5.0601,4.9967,5.0544,151997,0
2008-04-02,4.9506,4.9852,4.8353,4.8756,62638,0
2008-04-03,4.8238,4.8238,4.576,4.7663,847437,0
2008-04-04,4.7835,4.893,4.6969,4.8296,91147,0
2008-04-07,4.9219,5.0371,4.8296,4.8641,94045,0
2008-04-08,4.7777,4.7777,4.6454,4.6683,286418,0
2008-04-09,4.6394,4.6394,4.501,4.5243,297920,0
2008-04-10,4.4953,4.6683,4.4953,4.6221,115896,0
2008-04-11,4.5933,4.6221,4.4953,4.553,124407,0
2008-04-14,4.4896,4.553,4.4549,4.4665,132010,0
2008-04-15,4.501,4.5991,4.4839,4.4839,62628,0
2008-04-16,4.501,4.7316,4.501,4.7143,60382,0
2008-04-17,4.6683,4.7489,4.6625,4.72,80982,0
2008-04-18,4.7316,4.9048,4.7316,4.8122,123506,0
2008-04-21,4.9333,4.9333,4.6221,4.8066,65000,0
2008-04-22,4.6969,4.7548,4.6566,4.7433,111456,0
2008-04-23,4.7604,4.8584,4.6683,4.8584,116263,0
2008-04-24,4.8066,4.8066,4.6969,4.7489,117985,0
2008-04-25,4.7663,4.7893,4.6912,4.7604,43920,0
2008-04-28,4.7663,4.8584,4.7316,4.8066,34186,0
2008-04-29,4.8815,4.8987,4.7548,4.7835,47370,0
2008-04-30,4.7548,4.8122,4.72,4.7663,70377,0
2008-05-01,4.8008,4.8641,4.7087,4.8413,87740,0
2008-05-02,4.7777,5.0486,4.7777,4.9679,119517,0
2008-05-05,5.0198,5.0255,4.916,4.9679,55645,0
2008-05-06,4.9679,5.043,4.8987,5.043,91804,0
2008-05-07,5.0601,5.0601,4.9392,4.945,96339,0
2008-05-08,4.916,5.0544,4.8871,5.014,182995,0
2008-05-09,4.916,4.9679,4.916,4.9679,56597,0
2008-05-12,4.9219,5.1063,4.8584,5.0773,166094,0
2008-05-13,5.0832,5.1121,5.0832,5.0947,22610,0
2008-05-14,5.1234,5.2389,5.1063,5.1294,108577,0
2008-05-15,5.1063,5.2158,5.1063,5.2158,114208,0
2008-05-16,5.2158,5.2734,5.1928,5.2561,69473,0
2008-05-19,5.2042,5.2963,5.1465,5.2389,110817,0
2008-05-20,5.1524,5.1869,5.0832,5.1234,54689,0
2008-05-21,5.0773,5.2158,5.0661,5.0773,126189,0
2008-05-22,5.0371,5.1581,5.0371,5.089,56932,0
2008-05-23,5.0314,5.0773,4.916,4.9392,119213,0
2008-05-27,4.9967,4.9967,4.8527,4.9219,42306,0
2008-05-28,5.0371,5.0371,4.9103,5.0198,53451,0
2008-05-29,4.9506,5.0601,4.945,5.014,18432,0
2008-05-30,5.0198,5.0601,5.0027,5.0198,83176,0
2008-06-02,5.0198,5.0255,4.8987,4.9506,53965,0
2008-06-03,4.9103,4.945,4.8066,4.8238,44496,0
2008-06-04,4.7721,4.8296,4.7663,4.8066,60029,0
2008-06-05,4.7835,4.991,4.7835,4.9793,127790,0
2008-06-06,4.8699,4.9276,4.8066,4.8122,37705,0
2008-06-09,4.8122,4.8122,4.72,4.7433,61973,0
2008-06-10,4.6969,4.72,4.6566,4.6683,93577,0
2008-06-11,4.7316,4.7316,4.576,4.6106,116010,0
2008-06-12,4.5587,4.7373,4.5587,4.6394,71227,0
2008-06-13,4.6625,4.72,4.6625,4.6798,18218,0
2008-06-16,4.6912,4.7604,4.6912,4.7259,71387,0
2008-06-17,4.7604,4.7835,4.6221,4.6566,94375,0
2008-06-18,4.6106,4.7259,4.6106,4.6337,25937,0
2008-06-19,4.7143,4.7143,4.553,4.6394,38747,0
2008-06-20,4.5991,4.5991,4.5299,4.553,132123,0
2008-06-23,4.5126,4.6049,4.5126,4.5413,48923,0
2008-06-24,4.8584,4.8584,4.5299,4.5645,85018,0
2008-06-25,4.576,4.6912,4.576,4.6279,42564,0
2008-06-26,4.5243,4.576,4.4896,4.4896,171063,0
2008-06-27,4.4493,4.6969,4.4319,4.4665,103935,0
2008-06-30,4.4549,4.5991,4.3685,4.5299,118507,0
2008-07-01,4.4378,4.576,4.4378,4.5299,198086,0
2008-07-02,4.5184,4.5818,4.5184,4.5587,176272,0
2008-07-03,4.5184,4.6394,4.4549,4.5243,74039,0
2008-07-07,4.4953,4.5704,4.4148,4.4378,125369,0
2008-07-08,4.3628,4.478,4.3455,4.4378,140205,0
2008-07-09,4.4435,4.6683,4.403,4.4953,152869,0
2008-07-10,4.403,4.5299,4.403,4.4549,77382,0
2008-07-11,4.3916,4.4609,4.3396,4.3799,80216,0
2008-07-14,4.4148,4.4204,4.2993,4.3166,52750,0
2008-07-15,4.288,4.3859,4.1784,4.3341,154625,0
2008-07-16,4.2071,4.4204,4.2071,4.4204,39783,0
2008-07-17,4.4549,4.4549,4.2936,4.4493,86851,0
2008-07-18,4.507,4.5413,4.3052,4.3111,41233,0
2008-07-21,4.3685,4.3916,4.3052,4.3052,18847,0
2008-07-22,4.3111,4.3799,4.2532,4.3744,48358,0
2008-07-23,4.5587,4.6394,4.4724,4.507,158175,0
2008-07-24,4.507,4.5184,4.409,4.409,13100,0
2008-07-25,4.3859,4.4493,4.3628,4.3974,16777,0
2008-07-28,4.3283,4.4839,4.3283,4.409,58687,0
2008-07-29,4.4319,4.5126,4.409,4.5126,39541,0
2008-07-30,4.5413,4.6683,4.5299,4.5991,50981,0
2008-07-31,4.5587,4.6337,4.5413,4.5991,41492,0
2008-08-01,4.5818,4.5818,4.4839,4.4896,20393,0
2008-08-04,4.4609,4.478,4.4319,4.4378,19030,0
2008-08-05,4.507,4.507,4.4204,4.4724,65282,0
2008-08-06,4.4204,4.4839,4.3799,4.4493,21026,0
2008-08-07,4.3916,4.4549,4.288,4.3455,57327,0
2008-08-08,4.2936,4.3916,4.2936,4.3799,18742,0
2008-08-11,4.3859,4.403,4.3111,4.3916,68170,0
2008-08-12,4.3225,4.3513,4.2129,4.2476,66330,0
2008-08-13,4.1842,4.282,3.9997,4.1265,73846,0
2008-08-14,4.1034,4.2014,4.0976,4.1207,62065,0
2008-08-15,4.0976,4.2014,4.063,4.1438,443022,0
2008-08-18,4.1496,4.1842,4.0976,4.1552,34785,0
2008-08-19,4.1669,4.3396,4.0516,4.0862,106673,0
2008-08-20,4.282,4.282,4.1669,4.1727,22785,0
2008-08-21,4.2302,4.2417,4.0976,4.1148,26546,0
2008-08-22,4.1207,4.288,4.1207,4.2014,109270,0
2008-08-25,4.282,4.282,4.2014,4.2187,149570,0
2008-08-26,4.1438,4.2129,4.1438,4.1727,25572,0
2008-08-27,4.1957,4.2705,4.1957,4.2014,51270,0
2008-08-28,4.2302,4.282,4.2071,4.2071,291424,0
2008-08-29,4.2417,4.282,4.2245,4.2245,139709,0
2008-09-02,4.2129,4.3166,4.2129,4.288,174281,0
2008-09-03,4.2245,4.236,4.2187,4.2245,9662,0
2008-09-04,4.1207,4.2014,4.0976,4.1034,14214,0
2008-09-05,4.0804,4.0804,3.9307,4.0228,127801,0
2008-09-08,4.063,4.1034,4.063,4.0747,72388,0
2008-09-09,3.9592,3.9767,3.8153,3.821,88318,0
2008-09-10,3.8442,3.8442,3.654,3.6943,73840,0
2008-09-11,3.9651,3.9651,3.5905,3.5905,72106,0
2008-09-12,3.602,3.6193,3.4925,3.5271,29669,0
2008-09-15,3.3947,3.3947,3.2388,3.2679,62271,0
2008-09-16,3.2621,3.3082,3.1352,3.2275,117285,0
2008-09-17,3.2621,3.2793,3.1699,3.2101,209191,0
2008-09-18,3.1526,3.2562,2.8989,3.216,163146,0
2008-09-19,3.5445,3.6943,3.3773,3.6307,122828,0
2008-09-22,3.5616,3.6482,3.5616,3.6136,139701,0
2008-09-23,3.4868,3.602,3.4868,3.5099,37211,0
2008-09-24,3.6193,3.6193,3.458,3.5271,40715,0
2008-09-25,3.4637,3.6943,3.4637,3.6943,53500,0
2008-09-26,3.579,3.6193,3.4983,3.6193,70941,0
2008-09-29,3.481,3.481,3.216,3.2217,114774,0
2008-09-30,3.481,3.481,3.1526,3.3082,68616,0
2008-10-01,3.2966,3.2966,3.1699,3.2446,33731,0
2008-10-02,3.3715,3.4291,3.0314,3.0604,114322,0
2008-10-03,2.968,3.2217,2.968,3.1006,41151,0
2008-10-06,2.9509,2.9509,2.6223,2.6801,151115,0
2008-10-07,2.6454,2.9449,2.6396,2.6396,64005,0
2008-10-08,2.6223,2.6223,2.3456,2.3859,277303,0
2008-10-09,2.4091,2.4898,2.4032,2.4321,133991,0
2008-10-10,2.3516,2.3516,2.0518,2.2246,121269,0
2008-10-13,2.4437,2.5302,2.3342,2.5302,124140,0
2008-10-14,2.8585,2.8585,2.6281,2.6914,69787,0
2008-10-15,2.6454,2.6454,2.4091,2.4321,54474,0
2008-10-16,2.4781,2.6223,2.3802,2.5992,27316,0
2008-10-17,2.4668,2.5819,2.3919,2.4378,74369,0
2008-10-20,2.4205,2.6166,2.4205,2.5819,63674,0
2008-10-21,2.5935,2.5935,2.4668,2.5416,41987,0
2008-10-22,2.5474,2.5645,2.3802,2.484,72861,0
2008-10-23,2.6914,2.6914,2.2649,2.3688,77272,0
2008-10-24,2.2649,2.3342,2.1497,2.1612,30933,0
2008-10-27,2.1036,2.2649,2.0979,2.1669,40442,0
2008-10-28,2.1151,2.242,2.1151,2.242,121127,0
2008-10-29,2.2649,2.3109,2.0287,2.0979,140222,0
2008-10-30,2.1036,2.2882,2.0056,2.0228,89570,0
2008-10-31,2.0228,2.0979,1.8673,1.9078,350735,0
2008-11-03,2.0228,2.0518,1.9824,2.0114,122455,0
2008-11-04,2.1437,2.3802,2.1437,2.3342,211779,0
2008-11-05,2.2939,2.2939,2.1959,2.2188,60104,0
2008-11-06,2.2362,2.2362,2.0748,2.092,38000,0
2008-11-07,2.1437,2.2188,2.0748,2.2074,38560,0
2008-11-10,2.2649,2.3285,2.0979,2.1151,54340,0
2008-11-11,2.1554,2.1554,2.0518,2.0632,32746,0
2008-11-12,2.0402,2.0402,1.9769,1.9769,38440,0
2008-11-13,1.9769,1.9882,1.8845,1.925,26656,0
2008-11-14,1.9481,2.0228,1.8788,1.9422,25106,0
2008-11-17,1.8845,1.9307,1.8442,1.9135,53486,0
2008-11-18,1.8557,1.9078,1.7752,1.8156,35363,0
2008-11-19,1.7694,1.7694,1.6656,1.6713,77399,0
2008-11-20,1.5908,1.5964,1.487,1.5274,162674,0
2008-11-21,1.5274,1.5274,1.4351,1.4582,207215,0
2008-11-24,1.5274,1.6425,1.4582,1.5676,38327,0
2008-11-25,1.6597,1.6597,1.5734,1.6079,23083,0
2008-11-26,1.6713,1.9824,1.6713,1.8326,210514,0
2008-11-28,1.8326,2.046,1.8326,1.9769,39734,0
2008-12-01,1.8326,1.9998,1.6425,1.7405,92288,0
2008-12-02,1.7809,1.8616,1.7348,1.8097,160050,0
2008-12-03,1.85,1.8961,1.7174,1.8385,97208,0
2008-12-04,1.8326,1.9078,1.8097,1.8616,48238,0
2008-12-05,1.8616,1.8616,1.7635,1.8326,60856,0
2008-12-08,1.9078,2.0632,1.9021,2.0114,121590,0
2008-12-09,2.046,2.0748,2.0228,2.0748,103843,0
2008-12-10,2.0805,2.2303,2.0805,2.2074,87105,0
2008-12-11,2.2016,2.242,2.1554,2.1554,98069,0
2008-12-12,2.1728,2.1728,2.0518,2.0805,30475,0
2008-12-15,2.1669,2.3285,2.1669,2.2016,109084,0
2008-12-16,2.2823,2.4321,2.2592,2.3802,37584,0
2008-12-17,2.3629,2.5011,2.2823,2.4955,64455,0
2008-12-18,2.5474,2.5474,2.3802,2.3802,13186,0
2008-12-19,2.4724,2.4955,2.3516,2.3516,50530,0
2008-12-22,2.3342,2.3629,2.2477,2.2707,10932,0
2008-12-23,2.2131,2.3285,2.2131,2.242,16480,0
2008-12-24,2.2188,2.2188,2.19,2.2016,6585,0
2008-12-26,2.3802,2.3802,2.19,2.2188,39633,0
2008-12-29,2.2188,2.2477,2.2188,2.242,62438,0
2008-12-30,2.2707,2.3342,2.2707,2.3342,80306,0
2008-12-31,2.2707,2.4552,2.2707,2.4321,108277,0
2009-01-02,2.5474,2.7664,2.5072,2.5243,106245,0
2009-01-05,2.6223,2.7375,2.5762,2.6685,744877,0
2009-01-06,2.7952,2.7952,2.6166,2.6742,56853,0
2009-01-07,2.6914,2.6914,2.5474,2.5992,57130,0
2009-01-08,2.5011,2.5762,2.5011,2.5762,81739,0
2009-01-09,2.6223,2.6223,2.5187,2.5589,11418,0
2009-01-12,2.484,2.484,2.3573,2.3976,378259,0
2009-01-13,2.4668,2.4668,2.2939,2.3342,32565,0
2009-01-14,2.2995,2.3744,2.2995,2.3398,35081,0
2009-01-15,2.3456,2.3919,2.3225,2.3919,16137,0
2009-01-16,2.4148,2.5705,2.4148,2.5011,28459,0
2009-01-20,2.3456,2.4321,2.3398,2.3456,68429,0
2009-01-21,2.3802,2.3802,2.3456,2.3629,18198,0
2009-01-22,2.3516,2.4205,2.3516,2.3802,14403,0
2009-01-23,2.3573,2.3573,2.2707,2.2707,7460,0
2009-01-26,2.2995,2.3802,2.2939,2.2995,15571,0
2009-01-27,2.3744,2.4091,2.3053,2.3285,14835,0
2009-01-28,2.3398,2.3573,2.3053,2.3516,30995,0
2009-01-29,2.3398,2.3398,2.2763,2.3109,9891,0
2009-01-30,2.2882,2.3516,2.2823,2.3109,64411,0
2009-02-02,2.2763,2.2882,2.2188,2.242,39790,0
2009-02-03,2.2707,2.2882,2.242,2.2882,5220,0
2009-02-04,2.2823,2.2823,2.2362,2.2649,231518,0
2009-02-05,2.2649,2.2707,2.2362,2.2592,34859,0
2009-02-06,2.2882,2.2939,2.2882,2.2939,31794,0
2009-02-09,2.2649,2.2939,2.2188,2.2939,131210,0
2009-02-10,2.2303,2.242,2.2188,2.2246,12000,0
2009-02-11,2.2188,2.2362,2.1728,2.2362,12898,0
2009-02-12,2.19,2.19,2.1728,2.1728,7368,0
2009-02-13,2.242,2.242,2.1785,2.1785,663,0
2009-02-17,2.1325,2.19,2.1325,2.1325,115126,0
2009-02-18,2.0805,2.1325,2.0576,2.0691,24640,0
2009-02-19,2.1267,2.1437,2.0979,2.0979,6768,0
2009-02-20,2.0228,2.0287,1.925,1.9998,90741,0
2009-02-23,2.0114,2.0228,1.9824,1.9824,66916,0
2009-02-24,1.9769,2.1669,1.9652,2.1612,120947,0
2009-02-25,2.1094,2.19,2.1036,2.1325,9718,0
2009-02-26,2.0979,2.1382,2.0805,2.0805,7116,0
2009-02-27,1.9537,2.0691,1.9537,2.0114,18700,0
2009-03-02,1.9769,1.9769,1.8616,1.9135,66861,0
2009-03-03,1.9191,1.9307,1.9135,1.9307,21308,0
2009-03-04,1.9422,2.0345,1.9422,1.9769,28368,0
2009-03-05,1.9595,1.9595,1.9422,1.9481,82807,0
2009-03-06,1.9712,1.9824,1.9537,1.9537,102046,0
2009-03-09,1.9191,1.9307,1.7521,1.8326,186878,0
2009-03-10,1.9021,2.0345,1.9021,1.9135,70351,0
2009-03-11,1.9595,2.0345,1.9481,1.9998,116042,0
2009-03-12,2.0114,2.0691,1.994,2.046,14967,0
2009-03-13,2.0518,2.0691,2.0228,2.046,13506,0
2009-03-16,2.0518,2.0632,2.0518,2.0632,25723,0
2009-03-17,2.0632,2.0632,2.0228,2.0345,60555,0
2009-03-18,2.0402,2.1267,2.0402,2.0691,38907,0
2009-03-19,2.0863,2.1036,2.0518,2.0632,41644,0
2009-03-20,2.0863,2.0979,2.0863,2.0979,91911,0
2009-03-23,2.2303,2.3516,2.19,2.3285,78743,0
2009-03-24,2.3516,2.3516,2.3225,2.3398,24966,0
2009-03-25,2.3109,2.3573,2.3109,2.3573,13679,0
2009-03-26,2.2592,2.3573,2.2592,2.3573,12145,0
2009-03-27,2.3859,2.5011,2.3573,2.5011,42081,0
2009-03-30,2.2649,2.3802,2.1842,2.3109,7634,0
2009-03-31,2.3167,2.3342,2.3109,2.3285,13035,0
2009-04-01,2.3167,2.3516,2.3167,2.3516,2604,0
2009-04-02,2.605,2.605,2.4552,2.5187,11867,0
2009-04-03,2.4437,2.5474,2.4437,2.4781,10238,0
2009-04-06,2.4898,2.4955,2.4378,2.4437,14172,0
2009-04-07,2.4321,2.4321,2.4091,2.4091,6073,0
2009-04-08,2.3573,2.4263,2.3573,2.4263,3818,0
2009-04-09,2.4321,2.5474,2.4263,2.5416,31082,0
2009-04-13,2.5705,2.6914,2.5416,2.6914,57092,0
2009-04-14,2.7145,2.7605,2.7088,2.7145,31303,0
2009-04-15,2.7145,2.8067,2.7145,2.7952,25937,0
2009-04-16,2.7895,2.9046,2.7895,2.8585,66516,0
2009-04-17,3.1006,3.1006,2.8644,2.876,55985,0
2009-04-20,2.801,2.801,2.7375,2.7375,17527,0
2009-04-21,2.7145,2.8816,2.7145,2.847,46972,0
2009-04-22,2.8527,2.8527,2.8527,2.8527,1387,0
2009-04-23,2.8239,2.876,2.7836,2.876,7822,0
2009-04-24,2.847,2.8989,2.8125,2.8989,26721,0
2009-04-27,2.8125,2.8299,2.801,2.8239,10238,0
2009-04-28,2.8932,2.8932,2.8239,2.847,14359,0
2009-04-29,2.8932,2.9046,2.8644,2.8932,34962,0
2009-04-30,2.9449,3.1929,2.9219,3.1929,180959,0
2009-05-01,3.3542,3.3542,3.1006,3.1468,99902,0
2009-05-04,3.1468,3.1468,3.1066,3.1236,195163,0
2009-05-05,3.2505,3.2505,3.1006,3.1468,61730,0
2009-05-06,3.3656,3.3656,3.1583,3.1929,84910,0
2009-05-07,3.4637,3.4637,3.1755,3.1929,124240,0
2009-05-08,3.216,3.2621,3.1929,3.2042,74176,0
2009-05-11,3.1929,3.2332,3.1526,3.216,78068,0
2009-05-12,3.2217,3.2217,3.0717,3.1006,113218,0
2009-05-13,3.1352,3.1409,3.0142,3.0717,107112,0
2009-05-14,3.0258,3.0832,3.0084,3.0832,13978,0
2009-05-15,3.0429,3.0948,3.0314,3.0948,18741,0
2009-05-18,3.0142,3.3369,3.0142,3.2388,65083,0
2009-05-19,3.4868,3.4868,3.3425,3.3485,91629,0
2009-05-20,3.4291,3.4637,3.3773,3.3773,37610,0
2009-05-21,3.3369,3.3369,3.2388,3.2446,26974,0
2009-05-22,3.2562,3.285,3.1929,3.2793,23129,0
2009-05-26,3.4235,3.4235,3.216,3.4176,108317,0
2009-05-27,3.6768,3.6768,3.481,3.5733,157224,0
2009-05-28,3.5963,3.6193,3.4291,3.6078,212765,0
2009-05-29,3.7,3.7,3.6251,3.654,64617,0
2009-06-01,3.6943,4.0919,3.6943,3.9535,233460,0
2009-06-02,4.1438,4.1438,3.8787,3.994,112284,0
2009-06-03,3.9189,3.9189,3.7229,3.7288,72895,0
2009-06-04,3.6367,3.9017,3.6367,3.8269,68942,0
2009-06-05,3.7462,3.8902,3.7462,3.8672,97159,0
2009-06-08,4.0689,4.0689,3.7346,3.8382,61193,0
2009-06-09,3.8672,4.0286,3.8672,3.9997,63991,0
2009-06-10,4.0401,4.0401,3.8153,3.8614,85443,0
2009-06-11,3.9075,3.9075,3.8382,3.8672,20999,0
2009-06-12,3.8614,3.8614,3.6943,3.8153,75476,0
2009-06-15,3.7634,3.7634,3.6193,3.6193,141835,0
2009-06-16,3.6307,3.6307,3.504,3.504,97601,0
2009-06-17,3.533,3.5963,3.4465,3.5154,55896,0
2009-06-18,3.481,3.533,3.3831,3.4983,56869,0
2009-06-19,3.5559,3.7576,3.5559,3.602,98694,0
2009-06-22,3.3715,3.5733,3.3715,3.4118,88360,0
2009-06-23,3.3425,3.3773,3.3082,3.3485,54066,0
2009-06-24,3.4003,3.481,3.3947,3.4465,57396,0
2009-06-25,3.5963,3.7865,3.5271,3.7865,101443,0
2009-06-26,3.7634,3.7634,3.602,3.6307,20998,0
2009-06-29,3.7288,3.7518,3.533,3.6367,181531,0
2009-06-30,3.5674,3.7116,3.5674,3.6654,75119,0
2009-07-01,3.7,3.8153,3.7,3.7865,95055,0
2009-07-02,3.7462,3.8038,3.7059,3.7634,45125,0
2009-07-06,3.7518,3.7922,3.7288,3.7922,49880,0
2009-07-07,3.8382,3.8959,3.6711,3.7173,181614,0
2009-07-08,3.7404,3.7692,3.6423,3.6482,61020,0
2009-07-09,3.8269,3.8499,3.7173,3.7865,54464,0
2009-07-10,3.7229,3.8556,3.7229,3.7576,31922,0
2009-07-13,3.8324,3.9133,3.7865,3.8269,124922,0
2009-07-14,3.8382,3.9824,3.8382,3.9824,93248,0
2009-07-15,4.0055,4.0286,3.9535,3.9824,125233,0
2009-07-16,3.7749,4.0286,3.7749,4.0055,64324,0
2009-07-17,3.9133,3.994,3.9133,3.9767,52119,0
2009-07-20,4.0516,4.0862,4.017,4.0804,183789,0
2009-07-21,4.0919,4.1207,4.0516,4.063,96960,0
2009-07-22,4.0401,4.0516,3.9592,4.0055,73060,0
2009-07-23,3.9592,4.1438,3.9592,4.1323,153303,0
2009-07-24,4.1842,4.1957,4.1552,4.1957,88105,0
2009-07-27,4.3799,4.409,4.2187,4.3628,619921,0
2009-07-28,4.403,4.403,4.288,4.3283,208763,0
2009-07-29,4.259,4.288,4.2417,4.2417,70948,0
2009-07-30,4.2936,4.409,4.2936,4.3744,161617,0
2009-07-31,4.3974,4.478,4.3974,4.4148,111163,0
2009-08-03,4.409,4.478,4.409,4.478,85651,0
2009-08-04,4.4665,4.553,4.4665,4.5413,76080,0
2009-08-05,4.3916,4.501,4.3628,4.4319,128604,0
2009-08-06,4.4609,4.478,4.1323,4.3283,385657,0
2009-08-07,4.2762,4.4724,4.2762,4.3744,63066,0
2009-08-10,4.3916,4.3916,4.3513,4.357,63468,0
2009-08-11,4.109,4.3111,4.109,4.2417,193051,0
2009-08-12,4.109,4.3341,4.109,4.259,129451,0
2009-08-13,4.3799,4.403,4.3166,4.403,49353,0
2009-08-14,4.357,4.357,4.282,4.282,27756,0
2009-08-17,4.0862,4.1496,4.0286,4.0862,142192,0
2009-08-18,4.1323,4.1381,4.017,4.109,62449,0
2009-08-19,4.0862,4.1207,3.9709,4.0573,75033,0
2009-08-20,4.2302,4.2302,4.0862,4.1842,52713,0
2009-08-21,4.1727,4.2762,4.1438,4.236,70129,0
2009-08-24,4.2762,4.2762,4.1842,4.2014,172307,0
2009-08-25,4.2476,4.259,4.2071,4.2129,49808,0
2009-08-26,4.2014,4.2071,4.1265,4.2014,170048,0
2009-08-27,4.1957,4.1957,4.109,4.1842,70110,0
2009-08-28,4.2014,4.2417,4.1381,4.2129,160507,0
2009-08-31,4.1611,4.1957,4.0976,4.1381,91067,0
2009-09-01,4.063,4.1611,4.0401,4.0401,124047,0
2009-09-02,4.0976,4.0976,4.0401,4.0747,18812,0
2009-09-03,4.1148,4.1957,4.109,4.1957,96336,0
2009-09-04,4.1207,4.2532,4.1207,4.2532,65712,0
2009-09-08,4.282,4.3341,4.282,4.3341,53006,0
2009-09-09,4.3341,4.4549,4.2936,4.3628,76884,0
2009-09-10,4.357,4.5299,4.3513,4.4724,205745,0
2009-09-11,4.5243,4.5243,4.4609,4.4839,18727,0
2009-09-14,4.3628,4.4493,4.3513,4.409,43370,0
2009-09-15,4.4724,4.5299,4.4378,4.4896,33119,0
2009-09-16,4.6164,4.6683,4.553,4.651,94026,0
2009-09-17,4.6454,4.6969,4.6164,4.6394,67590,0
2009-09-18,4.6683,4.7143,4.6566,4.6683,37915,0
2009-09-21,4.7433,4.7433,4.4896,4.6337,82447,0
2009-09-22,4.6683,4.72,4.6683,4.7143,48957,0
2009-09-23,4.7489,4.7835,4.7433,4.7433,73323,0
2009-09-24,4.8871,4.8871,4.5704,4.6221,59874,0
2009-09-25,4.5933,4.6969,4.5933,4.651,62355,0
2009-09-28,4.6279,4.7433,4.6279,4.6912,75936,0
2009-09-29,4.8584,4.8584,4.5413,4.6912,53827,0
2009-09-30,4.9392,4.9392,4.6798,4.7143,46196,0
2009-10-01,4.72,4.7373,4.5875,4.5875,32874,0
2009-10-02,4.5875,4.5991,4.4204,4.5818,101228,0
2009-10-05,4.6337,4.7433,4.6337,4.7143,91628,0
2009-10-06,4.7721,4.9333,4.7721,4.8871,121137,0
2009-10-07,4.8871,4.9967,4.8413,4.9852,81128,0
2009-10-08,4.9967,5.1063,4.9219,4.9219,43615,0
2009-10-09,4.8815,4.9333,4.8756,4.9103,44737,0
2009-10-12,4.8987,4.9103,4.72,4.8008,144524,0
2009-10-13,4.8066,4.8066,4.501,4.7143,229990,0
2009-10-14,4.7143,4.9622,4.7143,4.9622,151808,0
2009-10-15,4.8238,4.9506,4.8238,4.945,38328,0
2009-10-16,4.8353,4.945,4.8181,4.893,26702,0
2009-10-19,4.8584,4.945,4.7721,4.945,98380,0
2009-10-20,4.9565,5.0027,4.8353,4.9103,74643,0
2009-10-21,4.9048,4.945,4.7835,4.8584,198094,0
2009-10-22,4.8008,4.8296,4.7027,4.8181,88633,0
2009-10-23,4.9048,4.9103,4.7893,4.8527,72408,0
2009-10-26,4.8527,4.8815,4.6912,4.72,82966,0
2009-10-27,4.7952,4.7952,4.553,4.6106,331985,0
2009-10-28,4.576,4.576,4.2532,4.3859,399014,0
2009-10-29,4.4148,4.576,4.4148,4.5645,69720,0
2009-10-30,4.5299,4.5299,4.4435,4.4953,242628,0
2009-11-02,4.3916,4.5243,4.3628,4.501,119213,0
2009-11-03,4.3916,4.4724,4.3859,4.4724,101606,0
2009-11-04,4.5299,4.6106,4.5299,4.5645,54805,0
2009-11-05,4.5587,4.6394,4.5587,4.6106,33836,0
2009-11-06,4.6279,4.7663,4.6164,4.6912,77084,0
2009-11-09,4.7548,4.8584,4.7548,4.8353,28833,0
2009-11-10,4.8353,4.8353,4.651,4.7663,94475,0
2009-11-11,4.7489,4.8066,4.6969,4.7893,76519,0
2009-11-12,4.8008,4.847,4.7433,4.7489,28700,0
2009-11-13,4.7489,4.9103,4.7489,4.8756,127151,0
2009-11-16,4.9103,5.1005,4.9103,5.0082,201678,0
2009-11-17,5.0773,5.0773,4.9852,5.0027,52469,0
2009-11-18,4.9852,5.0082,4.9392,4.9506,29941,0
2009-11-19,4.8987,4.8987,4.7952,4.7952,82683,0
2009-11-20,4.8066,4.8122,4.7835,4.8066,45897,0
2009-11-23,4.8122,4.9103,4.8122,4.8527,51068,0
2009-11-24,4.8413,4.9392,4.8296,4.916,92528,0
2009-11-25,4.9736,4.9967,4.9679,4.9736,97046,0
2009-11-27,4.916,4.9276,4.7663,4.8296,40776,0
2009-11-30,4.8641,4.8641,4.7663,4.7893,128087,0
2009-12-01,4.7893,4.893,4.7893,4.8699,103437,0
2009-12-02,4.8871,5.0544,4.8641,4.9219,121392,0
2009-12-03,4.9967,5.0718,4.8527,4.8756,64240,0
2009-12-04,5.0255,5.0255,4.9333,4.9679,92874,0
2009-12-07,4.9276,4.9967,4.916,4.9219,57900,0
2009-12-08,4.847,4.9967,4.8413,4.893,45826,0
2009-12-09,4.9506,4.9852,4.9392,4.9565,49378,0
2009-12-10,4.9679,4.9679,4.8756,4.9565,56057,0
2009-12-11,5.0314,5.0314,4.9565,4.991,63411,0
2009-12-14,5.043,5.0486,5.0082,5.0371,29710,0
2009-12-15,5.0027,5.0027,4.9506,4.9506,27398,0
2009-12-16,5.0314,5.0661,5.0027,5.0486,211000,0
2009-12-17,5.0601,5.0601,4.9852,4.991,167447,0
2009-12-18,4.991,5.0832,4.7489,5.0198,211583,0
2009-12-21,4.9333,4.9333,4.7259,4.9103,154660,0
2009-12-22,4.9219,4.9852,4.8815,4.9048,62195,0
2009-12-23,4.8527,5.0027,4.8527,4.991,77219,0
2009-12-24,4.991,5.014,4.9679,5.0027,30131,0
2009-12-28,4.9736,5.1177,4.9736,5.043,99126,0
2009-12-29,5.0198,5.043,4.991,4.991,30414,0
2009-12-30,4.9622,5.1234,4.9622,5.0544,48242,0
2009-12-31,5.0832,5.0947,5.043,5.0947,58791,0
2010-01-04,5.2331,5.2791,5.2274,5.2503,59958,0
2010-01-05,5.3022,5.3541,5.2676,5.3541,84650,0
2010-01-06,5.3829,5.5097,5.3598,5.3945,118894,0
2010-01-07,5.3772,5.4463,5.3772,5.4001,45017,0
2010-01-08,5.3829,5.4807,5.3713,5.4807,55134,0
2010-01-11,5.5097,5.5097,5.4693,5.4867,88754,0
2010-01-12,5.475,5.5212,5.429,5.4807,47046,0
2010-01-13,5.4807,5.4807,5.3888,5.4234,35436,0
2010-01-14,5.4405,5.4924,5.3945,5.4807,83570,0
2010-01-15,5.4693,5.504,5.2734,5.4636,75706,0
2010-01-19,5.5154,5.6135,5.4807,5.5443,170445,0
2010-01-20,5.5212,5.5212,5.3829,5.429,74055,0
2010-01-21,5.3945,5.4347,5.2791,5.3022,121785,0
2010-01-22,5.3194,5.3194,5.2215,5.2215,66141,0
2010-01-25,5.1005,5.3137,5.0947,5.3022,73656,0
2010-01-26,5.2849,5.2963,5.0314,5.1465,122472,0
2010-01-27,5.1177,5.1407,5.0661,5.1177,91122,0
2010-01-28,5.2215,5.2215,5.0773,5.1524,113328,0
2010-01-29,5.1928,5.2389,5.0832,5.0832,66560,0
2010-02-01,5.089,5.1928,5.089,5.1869,46292,0
2010-02-02,5.1638,5.2389,5.1638,5.2331,49408,0
2010-02-03,5.262,5.2963,5.2274,5.2274,12791,0
2010-02-04,5.262,5.262,5.0082,5.0082,70713,0
2010-02-05,5.014,5.014,4.7604,4.9048,153982,0
2010-02-08,4.8699,4.9276,4.8527,4.8641,90594,0
2010-02-09,4.991,5.0082,4.9392,4.991,44959,0
2010-02-10,4.991,5.043,4.9506,4.9793,24375,0
2010-02-11,5.0082,5.089,5.0027,5.089,28947,0
2010-02-12,5.043,5.0661,5.0082,5.043,9187,0
2010-02-16,5.135,5.1638,5.0947,5.1638,41471,0
2010-02-17,5.1811,5.262,5.135,5.1755,49322,0
2010-02-18,5.1928,5.1928,5.1294,5.1755,24350,0
2010-02-19,5.1581,5.1695,5.1177,5.1695,16383,0
2010-02-22,5.2274,5.2274,5.1465,5.1755,26860,0
2010-02-23,5.1638,5.2042,5.1121,5.1121,30045,0
2010-02-24,5.1177,5.1581,5.1177,5.1407,14626,0
2010-02-25,5.0544,5.0832,5.0027,5.0832,59205,0
2010-02-26,5.0773,5.1234,5.0661,5.1121,23157,0
2010-03-01,5.135,5.1928,5.1121,5.1638,79364,0
2010-03-02,5.1928,5.2099,5.1638,5.2099,38987,0
2010-03-03,5.1869,5.2042,5.1294,5.1811,44081,0
2010-03-04,5.1755,5.1755,5.1294,5.1524,5047,0
2010-03-05,5.1638,5.2389,5.1638,5.2389,58940,0
2010-03-08,5.2734,5.3137,5.2389,5.2734,99437,0
2010-03-09,5.2906,5.3655,5.2906,5.3194,76819,0
2010-03-10,5.3713,5.4636,5.3713,5.4521,76050,0
2010-03-11,5.4463,5.475,5.3945,5.4577,74221,0
2010-03-12,5.475,5.4924,5.4636,5.4924,41731,0
2010-03-15,5.4693,5.4693,5.3888,5.4347,52370,0
2010-03-16,5.4175,5.5097,5.4175,5.4981,84389,0
2010-03-17,5.5558,5.6363,5.4924,5.6135,151601,0
2010-03-18,5.5502,5.6537,5.475,5.6018,82930,0
2010-03-19,5.6306,5.6306,5.527,5.5903,76825,0
2010-03-22,5.5212,5.5558,5.4867,5.5443,54112,0
2010-03-23,5.5903,5.6018,5.4463,5.5672,162158,0
2010-03-24,5.6077,5.6306,5.5789,5.6192,91334,0
2010-03-25,5.6654,5.7863,5.648,5.7344,121003,0
2010-03-26,5.7401,5.8497,5.7401,5.7806,45894,0
2010-03-29,5.8152,5.8381,5.7863,5.821,88974,0
2010-03-30,5.8497,5.8672,5.821,5.8381,42018,0
2010-03-31,5.8268,5.8614,5.7863,5.8614,107155,0
2010-04-01,5.8957,5.9939,5.8957,5.9823,63873,0
2010-04-05,6.0169,6.1724,6.0169,6.1148,100281,0
2010-04-06,6.0918,6.1436,6.0918,6.1436,102257,0
2010-04-07,6.0918,6.1955,6.0918,6.1148,62352,0
2010-04-08,6.0631,6.0631,5.9016,5.9939,257675,0
2010-04-09,5.9879,6.034,5.9535,5.965,236600,0
2010-04-12,5.9708,6.0514,5.965,5.9939,105600,0
2010-04-13,5.9765,5.9939,5.9362,5.9879,44487,0
2010-04-14,6.0284,6.0918,6.0284,6.0918,102731,0
2010-04-15,6.0918,6.0975,6.0284,6.0802,56726,0
2010-04-16,6.0631,6.0631,5.9074,5.9305,117413,0
2010-04-19,5.8554,5.9362,5.7919,5.8957,115778,0
2010-04-20,6.011,6.086,5.9362,6.04,49830,0
2010-04-21,6.0918,6.0918,5.9245,6.0457,52147,0
2010-04-22,5.9996,6.0514,5.9823,6.0457,62484,0
2010-04-23,6.011,6.086,6.011,6.0802,42419,0
2010-04-26,6.0802,6.1436,6.0802,6.1265,86235,0
2010-04-27,6.109,6.109,5.965,5.9996,62922,0
2010-04-28,6.0284,6.0918,5.9823,6.034,69700,0
2010-04-29,6.0975,6.1321,6.0918,6.1265,55400,0
2010-04-30,6.1724,6.1724,6.0686,6.0686,29673,0
2010-05-03,6.0227,6.1552,6.0227,6.1436,58745,0
2010-05-04,6.0802,6.1265,5.9187,5.9362,82467,0
2010-05-05,5.89,5.89,5.6306,5.769,127103,0
2010-05-06,5.7863,5.7863,5.2099,5.4463,230578,0
2010-05-07,5.4521,5.4807,5.2561,5.3484,139348,0
2010-05-10,5.6711,5.8152,5.6711,5.7919,136255,0
2010-05-11,5.6711,6.2185,5.6711,5.7977,77581,0
2010-05-12,5.8843,5.9016,5.8381,5.9016,45879,0
2010-05-13,5.89,5.9074,5.7574,5.7574,115670,0
2010-05-14,5.746,5.769,5.6306,5.6883,80989,0
2010-05-17,5.6597,5.6654,5.4521,5.5615,177085,0
2010-05-18,5.6363,5.6363,5.4867,5.4867,78406,0
2010-05-19,5.4175,5.4577,5.3655,5.3945,104297,0
2010-05-20,5.331,5.331,5.0718,5.2561,301800,0
2010-05-21,5.0832,5.3713,5.0832,5.3137,118832,0
2010-05-24,5.2389,5.2849,5.2389,5.2445,53960,0
2010-05-25,5.0947,5.1986,4.9967,5.1986,173473,0
2010-05-26,5.3713,5.475,5.2042,5.331,114580,0
2010-05-27,5.4577,5.5789,5.4521,5.5731,73422,0
2010-05-28,5.9245,5.9245,5.5212,5.5558,32338,0
2010-06-01,5.4175,5.5502,5.331,5.4405,38864,0
2010-06-02,5.4577,5.5731,5.4577,5.5672,32094,0
2010-06-03,5.6306,5.6597,5.475,5.5961,35816,0
2010-06-04,5.5212,5.5502,5.4234,5.4234,39862,0
2010-06-07,5.4463,5.4867,5.3541,5.3598,30879,0
2010-06-08,5.3713,5.4981,5.3713,5.4867,91923,0
2010-06-09,5.5443,5.6077,5.4867,5.4981,47665,0
2010-06-10,5.5672,5.6654,5.5615,5.6249,108591,0
2010-06-11,5.6077,5.6654,5.5672,5.6537,21864,0
2010-06-14,5.7058,5.7919,5.6711,5.6827,62246,0
2010-06-15,5.7058,5.844,5.7058,5.8324,49367,0
2010-06-16,5.844,5.9074,5.7919,5.9074,36219,0
2010-06-17,5.9708,5.9708,5.8614,5.89,28229,0
2010-06-18,5.9592,5.9592,5.89,5.9362,41505,0
2010-06-21,6.011,6.0975,5.965,5.9823,119755,0
2010-06-22,6.0053,6.086,5.9245,5.9245,106158,0
2010-06-23,5.9245,5.9996,5.9016,5.9939,37150,0
2010-06-24,5.9475,5.9475,5.7574,5.8497,62512,0
2010-06-25,5.8843,5.9535,5.8672,5.9535,46150,0
2010-06-28,5.9939,5.9939,5.9419,5.9592,58293,0
2010-06-29,5.8324,5.8324,5.7344,5.7344,63234,0
2010-06-30,5.7058,5.8614,5.7058,5.8497,141980,0
2010-07-01,5.5615,5.8672,5.5615,5.8497,95965,0
2010-07-02,5.821,5.9016,5.821,5.8672,19374,0
2010-07-06,5.9305,6.011,5.913,5.9362,71468,0
2010-07-07,5.8843,6.0802,5.8843,6.0631,29176,0
2010-07-08,6.1148,6.1148,5.9996,6.0686,83804,0
2010-07-09,6.0743,6.1898,6.0743,6.1898,69347,0
2010-07-12,6.1552,6.2474,6.1552,6.1552,62933,0
2010-07-13,6.1955,6.2648,6.1955,6.2532,50073,0
2010-07-14,6.2879,6.2936,6.2014,6.2648,49997,0
2010-07-15,6.2761,6.282,6.207,6.2648,26094,0
2010-07-16,6.2703,6.2936,6.2129,6.2417,157940,0
2010-07-19,6.2648,6.3281,6.2474,6.2936,70181,0
2010-07-20,6.2532,6.3972,6.2532,6.3972,72377,0
2010-07-21,6.3857,6.4145,6.3281,6.3281,53139,0
2010-07-22,6.3913,6.4663,6.3452,6.4607,54031,0
2010-07-23,6.4434,6.5181,6.4204,6.5009,45637,0
2010-07-26,6.4894,6.5181,6.4548,6.5181,86902,0
2010-07-27,6.5989,6.8179,6.4607,6.5412,251201,0
2010-07-28,6.5586,6.5931,6.5181,6.5586,38105,0
2010-07-29,6.6277,6.7545,6.6047,6.6508,89072,0
2010-07-30,6.5989,6.7085,6.5759,6.5759,54337,0
2010-08-02,6.6623,6.7373,6.6623,6.7315,126485,0
2010-08-03,6.6739,6.6739,6.4663,6.5875,257636,0
2010-08-04,6.6796,6.6854,6.5931,6.6451,115961,0
2010-08-05,6.6739,6.743,6.6508,6.7025,77343,0
2010-08-06,6.7142,6.812,6.6563,6.7085,99013,0
2010-08-09,6.7142,6.7142,6.6394,6.7025,79559,0
2010-08-10,6.6277,6.6508,6.5701,6.5875,56777,0
2010-08-11,6.4837,6.5125,6.305,6.3857,116267,0
2010-08-12,6.305,6.4145,6.305,6.3452,52991,0
2010-08-13,6.3626,6.547,6.3626,6.4548,35485,0
2010-08-16,6.4376,6.5412,6.4376,6.5297,30933,0
2010-08-17,6.5241,6.6681,6.5241,6.6508,169962,0
2010-08-18,6.6623,6.6623,6.5701,6.6508,25422,0
2010-08-19,6.6508,6.7085,6.6394,6.6739,47456,0
2010-08-20,6.6394,6.789,6.6394,6.7545,85293,0
2010-08-23,7.2848,7.2848,7.2041,7.2388,42741,0
2010-08-24,7.2328,7.2328,7.1177,7.1349,95939,0
2010-08-25,7.1292,7.2215,7.1177,7.2156,39779,0
2010-08-26,7.2215,7.2215,7.1523,7.1984,66719,0
2010-08-27,7.1694,7.1694,6.9678,7.1523,172925,0
2010-08-30,7.1177,7.1177,6.9275,7.0024,89647,0
2010-08-31,6.9389,7.0198,6.9389,7.0198,56055,0
2010-09-01,7.1234,7.1925,7.0484,7.1636,164859,0
2010-09-02,7.1061,7.1984,7.1061,7.1812,77901,0
2010-09-03,7.2617,7.3425,7.2156,7.2559,66865,0
2010-09-07,7.3251,7.3366,7.2388,7.2675,51533,0
2010-09-08,7.2559,7.3943,7.2444,7.3828,112627,0
2010-09-09,7.4172,7.4923,7.3943,7.3943,86403,0
2010-09-10,7.3828,7.4345,7.3654,7.4058,18845,0
2010-09-13,7.4692,7.4923,7.4404,7.4692,133880,0
2010-09-14,7.475,7.475,7.4288,7.4576,50797,0
2010-09-15,7.3828,7.7056,7.3828,7.6074,114862,0
2010-09-16,7.6306,7.6306,7.5441,7.6191,81489,0
2010-09-17,7.6421,7.6595,7.5614,7.5959,72418,0
2010-09-20,7.6652,7.7458,7.6595,7.7112,88273,0
2010-09-21,7.4981,7.7458,7.4865,7.6652,107579,0
2010-09-22,7.6997,7.7401,7.5844,7.6595,51004,0
2010-09-23,7.6306,7.7169,7.6306,7.6823,39302,0
2010-09-24,7.8092,8.0686,7.7805,8.0397,114176,0
2010-09-27,8.1665,8.3855,8.1665,8.328,217894,0
2010-09-28,8.397,8.4718,8.3855,8.4547,159015,0
2010-09-29,8.4778,8.4778,8.3625,8.4259,110202,0
2010-09-30,8.5813,8.5813,8.4202,8.4836,98061,0
2010-10-01,8.5526,8.5643,8.5008,8.5353,78301,0
2010-10-04,8.5471,8.633,8.5181,8.5298,160777,0
2010-10-05,8.5877,8.6386,8.5409,8.5877,135723,0
2010-10-06,8.6163,8.633,8.5877,8.5877,191796,0
2010-10-07,8.5877,8.5877,8.4374,8.5239,85312,0
2010-10-08,8.4603,8.6675,8.3106,8.4778,112705,0
2010-10-11,8.5239,8.576,8.4718,8.4718,119975,0
2010-10-12,8.4603,8.4603,8.3568,8.3625,251572,0
2010-10-13,8.4718,8.4718,8.3395,8.3741,159935,0
2010-10-14,8.3625,8.3741,8.328,8.3568,129881,0
2010-10-15,8.3568,8.3568,8.3048,8.3165,49811,0
2010-10-18,8.2531,8.2531,7.9706,8.1781,204724,0
2010-10-19,8.0859,8.2069,7.9532,7.9878,97026,0
2010-10-20,8.0225,8.2472,8.0225,8.2011,137479,0
2010-10-21,8.2531,8.3335,8.1723,8.2241,63575,0
2010-10-22,8.2645,8.3799,8.2472,8.3165,76107,0
2010-10-25,8.3568,8.4949,8.3335,8.4778,160388,0
2010-10-26,8.1837,8.4894,8.1723,8.4316,91619,0
2010-10-27,8.3335,8.4432,8.3335,8.3855,59916,0
2010-10-28,8.4432,8.5298,8.4374,8.4603,25634,0
2010-10-29,8.5345,8.5345,8.4638,8.5227,54236,0
2010-11-01,8.5239,8.5353,8.3509,8.403,130596,0
2010-11-02,8.4432,8.4432,8.2185,8.2875,164085,0
2010-11-03,8.2415,8.3106,8.1377,8.3106,91920,0
2010-11-04,8.3741,8.5065,8.2299,8.3912,150271,0
2010-11-05,8.4144,8.4202,8.1723,8.3395,99268,0
2010-11-08,8.3568,8.3568,8.1608,8.2991,324522,0
2010-11-09,8.4432,8.4894,8.345,8.3741,151622,0
2010-11-10,8.4547,8.5181,8.3509,8.4202,81601,0
2010-11-11,8.4316,8.5579,8.4202,8.4894,67273,0
2010-11-12,8.3509,8.4432,8.2531,8.2759,79973,0
2010-11-15,8.397,8.4316,8.2703,8.3165,106210,0
2010-11-16,8.3106,8.397,7.6709,7.9647,222825,0
2010-11-17,8.0107,8.0802,7.9995,8.0742,60125,0
2010-11-18,8.1665,8.3568,8.1665,8.2531,77655,0
2010-11-19,8.2991,8.2991,8.1837,8.2241,90911,0
2010-11-22,8.2241,8.3509,8.1608,8.2933,77206,0
2010-11-23,8.1665,8.1895,8.0339,8.0456,69520,0
2010-11-24,8.1204,8.1665,7.8842,8.0917,72653,0
2010-11-26,8.0339,8.0512,7.9591,8.0107,18585,0
2010-11-29,7.9823,8.0339,7.8842,7.9361,44077,0
2010-11-30,7.8611,7.9188,7.7805,7.8266,170408,0
2010-12-01,8.0052,8.0339,7.9647,8.0107,121243,0
2010-12-02,8.1262,8.1665,8.0686,8.1377,92027,0
2010-12-03,8.1262,8.1665,8.0859,8.1665,62650,0
2010-12-06,8.2069,8.2069,8.0168,8.0975,119285,0
2010-12-07,8.2299,8.2415,8.1145,8.1145,143887,0
2010-12-08,8.1781,8.1781,8.0571,8.109,41385,0
2010-12-09,8.1608,8.1781,8.0686,8.0917,35469,0
2010-12-10,8.1031,8.1608,8.0917,8.0917,82968,0
2010-12-13,8.0917,8.1491,8.0571,8.0571,61047,0
2010-12-14,8.0571,8.0571,7.9878,7.9878,40838,0
2010-12-15,7.9128,7.9532,7.8611,7.9361,46432,0
2010-12-16,7.9128,7.9128,7.7401,7.8208,109325,0
2010-12-17,7.6018,7.8149,7.6018,7.7862,33254,0
2010-12-20,7.7516,7.8149,7.7228,7.7573,55993,0
2010-12-21,7.7918,7.8611,7.7862,7.8611,96153,0
2010-12-22,7.8208,8.0107,7.8208,7.9361,146291,0
2010-12-23,8.0629,8.0629,7.9303,7.9419,55602,0
2010-12-27,7.9419,8.0802,7.9188,7.9878,63011,0
2010-12-28,7.4519,7.5267,7.3425,7.4634,110137,0
2010-12-29,7.4806,7.6882,7.4692,7.5209,210893,0
2010-12-30,7.4404,7.5787,7.4404,7.5787,99098,0
2010-12-31,7.5796,7.6683,7.5224,7.6683,125288,0
2011-01-03,7.6882,7.7631,7.6709,7.7573,76673,0
2011-01-04,7.7056,7.7516,7.6652,7.7516,84663,0
2011-01-05,7.7112,7.8266,7.7056,7.8092,39508,0
2011-01-06,7.7401,7.9128,7.7342,7.7401,109719,0
2011-01-07,7.6823,7.6939,7.55,7.5729,214564,0
2011-01-10,7.4981,7.4981,7.2444,7.3194,255017,0
2011-01-11,7.279,7.4172,7.1694,7.2156,193227,0
2011-01-12,7.3309,7.4692,7.3309,7.4461,196536,0
2011-01-13,7.4576,7.4576,7.4058,7.4345,126272,0
2011-01-14,7.5209,7.5209,7.4058,7.4576,118683,0
2011-01-18,7.4058,7.5614,7.3769,7.3886,109581,0
2011-01-19,7.3769,7.3769,7.2041,7.2098,64052,0
2011-01-20,7.1868,7.1868,6.8008,6.985,166501,0
2011-01-21,6.9332,6.9678,6.8698,6.8814,125017,0
2011-01-24,6.8065,6.9102,6.8065,6.8814,62235,0
2011-01-25,7.0024,7.0024,6.812,6.9217,324432,0
2011-01-26,7.06,7.1463,7.0312,7.1119,80603,0
2011-01-27,7.1523,7.2272,7.1234,7.1752,86768,0
2011-01-28,7.1694,7.1694,6.8065,6.9447,85772,0
2011-01-31,6.8634,7.0788,6.8634,7.0283,117758,0
2011-02-01,7.0543,7.1752,7.0543,7.1694,115965,0
2011-02-02,7.158,7.2098,7.1234,7.1925,72118,0
2011-02-03,7.2559,7.3886,7.2098,7.302,118975,0
2011-02-04,7.4058,7.4058,7.2388,7.302,60580,0
2011-02-07,7.3079,7.4,7.2328,7.2732,38233,0
2011-02-08,7.2156,7.2962,7.1868,7.1925,139399,0
2011-02-09,7.1292,7.1349,6.9102,6.9159,123892,0
2011-02-10,6.812,6.8987,6.7488,6.8179,106754,0
2011-02-11,6.8179,7.0138,6.7719,6.9332,74765,0
2011-02-14,6.9563,7.0484,6.8928,6.8928,71129,0
2011-02-15,6.8524,6.9275,6.8524,6.8928,41599,0
2011-02-16,6.9563,6.9793,6.8814,6.9332,31601,0
2011-02-18,7.1177,7.1636,7.0887,7.1002,84332,0
2011-02-22,7.0312,7.0831,6.8755,6.8987,54573,0
2011-02-23,7.0543,7.06,6.8987,6.9389,61741,0
2011-02-24,6.9217,6.985,6.8293,6.9447,47926,0
2011-02-25,6.9447,7.0312,6.9447,6.9621,45067,0
2011-02-28,7.0081,7.1177,7.0024,7.0427,37707,0
2011-03-01,7.1061,7.1061,7.0254,7.0368,106501,0
2011-03-02,7.0427,7.0945,7.0427,7.06,45799,0
2011-03-03,7.1694,7.2328,7.0945,7.2272,62692,0
2011-03-04,7.279,7.3366,7.2444,7.3136,81238,0
2011-03-07,7.4058,7.4634,7.1061,7.2388,74055,0
2011-03-08,7.3596,7.3596,7.2444,7.3425,42550,0
2011-03-09,7.3712,7.4634,7.3251,7.4172,21031,0
2011-03-10,7.3828,7.4519,7.06,7.2732,113402,0
2011-03-11,7.1868,7.3136,6.9621,7.2732,61299,0
2011-03-14,7.3828,7.3828,7.2156,7.3309,28748,0
2011-03-15,6.985,7.2444,6.9389,7.2328,96234,0
2011-03-16,7.2272,7.279,7.0427,7.1292,72773,0
2011-03-17,7.2388,7.2388,7.1061,7.1752,66945,0
2011-03-18,7.2272,7.2388,7.158,7.158,16089,0
2011-03-21,7.25,7.3136,7.25,7.302,32599,0
2011-03-22,7.2732,7.2962,7.2388,7.279,39110,0
2011-03-23,7.302,7.4172,7.2905,7.4058,33965,0
2011-03-24,7.4576,7.6191,7.4576,7.5787,56186,0
2011-03-25,7.5441,7.6191,7.4923,7.5844,58757,0
2011-03-28,7.5441,7.6478,7.5267,7.5267,57358,0
2011-03-29,7.4981,7.5441,7.4345,7.5154,20037,0
2011-03-30,7.5556,7.6248,7.4923,7.6074,34131,0
2011-03-31,7.6873,7.7633,7.6302,7.6556,31082,0
2011-04-01,7.7228,7.7689,7.6823,7.7056,52442,0
2011-04-04,7.7516,7.838,7.6132,7.7112,35172,0
2011-04-05,7.6882,7.7286,7.6595,7.6652,22567,0
2011-04-06,7.7286,7.838,7.6362,7.6362,25525,0
2011-04-07,7.6362,7.6823,7.5267,7.5441,58492,0
2011-04-08,7.279,7.6191,7.279,7.5267,68817,0
2011-04-11,7.5325,7.5325,7.4345,7.4519,24515,0
2011-04-12,7.4345,7.4345,7.3136,7.3482,49165,0
2011-04-13,7.3943,7.4576,7.3712,7.423,20128,0
2011-04-14,7.3828,7.4634,7.3712,7.3943,61212,0
2011-04-15,7.4519,7.4576,7.3886,7.3886,36329,0
2011-04-18,7.3366,7.3366,7.2098,7.2675,61042,0
2011-04-19,7.2848,7.3943,7.2848,7.3943,29258,0
2011-04-20,7.4865,7.5787,7.4865,7.5729,42643,0
2011-04-21,7.6248,7.6478,7.5729,7.6248,22935,0
2011-04-25,7.5671,7.5901,7.5096,7.5267,21655,0
2011-04-26,7.5038,7.6306,7.5038,7.6132,26788,0
2011-04-27,7.5901,7.5901,7.5096,7.5787,46246,0
2011-04-28,7.5556,7.5614,7.4923,7.5614,54588,0
2011-04-29,7.6112,7.6112,7.5543,7.6048,15668,0
2011-05-02,7.6362,7.6535,7.6191,7.6478,18869,0
2011-05-03,7.5787,7.5787,7.4923,7.4981,35256,0
2011-05-04,7.5154,7.5385,7.4634,7.475,34621,0
2011-05-05,7.4634,7.5209,7.4345,7.4461,68688,0
2011-05-06,7.5441,7.6306,7.5038,7.5441,59725,0
2011-05-09,7.55,7.5614,7.4923,7.5096,91847,0
2011-05-10,7.5267,7.6882,7.5267,7.6191,61474,0
2011-05-11,7.6421,7.6421,7.55,7.5729,92670,0
2011-05-12,7.4981,7.6248,7.4981,7.6248,21320,0
2011-05-13,7.6074,7.6074,7.5209,7.55,31137,0
2011-05-16,7.5209,7.5671,7.4923,7.5385,26172,0
2011-05-17,7.5038,7.5325,7.4806,7.5267,28878,0
2011-05-18,7.5556,7.6652,7.5556,7.6248,35850,0
2011-05-19,7.6478,7.6652,7.5959,7.6074,22474,0
2011-05-20,7.6306,7.6362,7.5038,7.6074,62115,0
2011-05-23,7.4576,7.5038,7.3943,7.4692,108796,0
2011-05-24,7.4576,7.5671,7.4576,7.475,59511,0
2011-05-25,7.475,7.55,7.4404,7.5154,84619,0
2011-05-26,7.5267,7.5787,7.5267,7.5614,33179,0
2011-05-27,7.6248,7.6766,7.6248,7.6478,23214,0
2011-05-31,7.7357,7.7416,7.6827,7.7239,54981,0
2011-06-01,7.6823,7.6823,7.5901,7.6074,66725,0
2011-06-02,7.6074,7.6709,7.5901,7.6248,18570,0
2011-06-03,7.5787,7.6595,7.5787,7.6074,36387,0
2011-06-06,7.5901,7.6248,7.5325,7.5325,67844,0
2011-06-07,7.5729,7.6535,7.5729,7.6132,29794,0
2011-06-08,7.5729,7.5959,7.5556,7.5729,29630,0
2011-06-09,7.6074,7.7228,7.6074,7.6766,21915,0
2011-06-10,7.6306,7.6306,7.5556,7.5787,30861,0
2011-06-13,7.55,7.6074,7.5385,7.5844,54528,0
2011-06-14,7.5959,7.6421,7.5729,7.6132,58626,0
2011-06-15,7.6248,7.6248,7.5441,7.55,83484,0
2011-06-16,7.4981,7.5209,7.4172,7.4576,36634,0
2011-06-17,7.4806,7.4981,7.4692,7.4692,45712,0
2011-06-20,7.4692,7.5096,7.4404,7.4923,29867,0
2011-06-21,7.5385,7.6074,7.5385,7.6074,44193,0
2011-06-22,7.6306,7.6652,7.6132,7.6306,160114,0
2011-06-23,7.5614,7.6018,7.4981,7.5901,28883,0
2011-06-24,7.6248,7.6421,7.5787,7.5787,126656,0
2011-06-27,7.5556,7.6535,7.4288,7.6132,59677,0
2011-06-28,7.6191,7.7805,7.6191,7.6997,21630,0
2011-06-29,7.7228,7.8208,7.7228,7.7805,21872,0
2011-06-30,7.852,7.928,7.8457,7.9028,90557,0
2011-07-01,7.9475,8.0225,7.9475,7.9995,26151,0
2011-07-05,7.9706,7.9995,7.9128,7.9591,41220,0
2011-07-06,7.9245,8.0052,7.8899,7.9013,17367,0
2011-07-07,7.9647,8.1262,7.9475,7.9823,95873,0
2011-07-08,7.9763,8.0456,7.8957,7.9361,37988,0
2011-07-11,7.9128,7.9303,7.7747,7.7977,60030,0
2011-07-12,7.7169,7.8149,7.7169,7.7747,30849,0
2011-07-13,7.8899,7.9361,7.8552,7.8726,47179,0
2011-07-14,7.9303,7.9475,7.8208,7.8208,136904,0
2011-07-15,7.8842,7.9591,7.8726,7.9591,103112,0
2011-07-18,7.9303,7.9303,7.8611,7.9013,30663,0
2011-07-19,7.9245,8.0225,7.9245,7.9763,68087,0
2011-07-20,8.0107,8.0917,8.0107,8.0629,139165,0
2011-07-21,8.1436,8.2126,8.0917,8.2011,57320,0
2011-07-22,8.2415,8.3222,8.1723,8.2645,91184,0
2011-07-25,8.2126,8.2817,8.2069,8.2126,61352,0
2011-07-26,8.2819,8.323,8.2407,8.2937,52089,0
2011-07-27,8.3335,8.3335,8.2185,8.2356,123617,0
2011-07-28,8.2589,8.2991,8.2415,8.2531,36174,0
2011-07-29,8.2055,8.2937,8.1879,8.2232,52355,0
2011-08-01,8.3335,8.3395,8.1781,8.2356,60431,0
2011-08-02,8.2055,8.3172,8.0587,8.0587,80258,0
2011-08-03,8.0802,8.155,7.9823,8.1262,142737,0
2011-08-04,8.0512,8.0512,7.6018,7.6882,221338,0
2011-08-05,7.7169,7.7286,7.2559,7.6132,146779,0
2011-08-08,7.3886,7.3943,7.0254,7.0945,221885,0
2011-08-09,7.2041,7.3886,7.1234,7.3654,143708,0
2011-08-10,7.2617,7.3769,7.158,7.3251,69275,0
2011-08-11,7.25,7.7631,7.25,7.7228,112478,0
2011-08-12,7.7918,7.8611,7.7228,7.8092,52944,0
2011-08-15,7.9188,8.0629,7.8784,8.0397,38750,0
2011-08-16,7.9532,7.9532,7.7228,7.8957,83333,0
2011-08-17,7.8957,7.9823,7.8324,7.8899,59267,0
2011-08-18,7.7573,7.8324,7.6535,7.7516,126368,0
2011-08-19,7.6248,7.7458,7.5729,7.6882,110798,0
2011-08-22,7.7573,7.7918,7.5959,7.6709,110519,0
2011-08-23,7.7342,7.8668,7.7228,7.8266,79177,0
2011-08-24,7.7689,7.9128,7.6709,7.8208,77857,0
2011-08-25,7.5385,7.7805,7.5385,7.6709,115024,0
2011-08-26,7.6709,7.8668,7.6191,7.8092,33339,0
2011-08-29,7.8726,8.0052,7.8726,8.0052,50207,0
2011-08-30,7.9475,7.9878,7.838,7.8726,20136,0
2011-08-31,7.9344,8.0357,7.8964,7.9408,28539,0
2011-09-01,7.9823,7.9823,7.7918,7.8552,13087,0
2011-09-02,7.7824,7.7887,7.5478,7.6746,44711,0
2011-09-06,7.5537,7.6533,7.4949,7.6533,30960,0
2011-09-07,7.8237,8.0117,7.7591,8.0117,42135,0
2011-09-08,7.9295,8.0411,7.8532,8.0117,96688,0
2011-09-09,8.0001,8.0001,7.7531,7.8002,20314,0
2011-09-12,7.6766,7.7862,7.6421,7.7228,33221,0
2011-09-13,7.7573,7.7573,7.6535,7.6939,39116,0
2011-09-14,7.6478,7.6766,7.4519,7.55,108761,0
2011-09-15,7.5844,7.6535,7.5844,7.6362,24384,0
2011-09-16,7.6653,7.6888,7.5711,7.6063,46873,0
2011-09-19,7.5556,7.5556,7.3482,7.3654,36491,0
2011-09-20,7.3773,7.3773,7.2188,7.2188,21248,0
2011-09-21,7.207,7.2128,6.9133,6.9427,59156,0
2011-09-22,6.5081,6.6432,6.3965,6.4376,333023,0
2011-09-23,6.4669,6.7137,6.4669,6.7137,80492,0
2011-09-26,6.6549,6.6667,6.3906,6.6432,120047,0
2011-09-27,6.9133,6.978,6.8252,6.978,177194,0
2011-09-28,7.0484,7.0778,6.8603,6.9663,379913,0
2011-09-29,7.0544,7.0837,6.884,7.0308,73713,0
2011-09-30,6.9393,7.0471,6.7685,6.876,118614,0
2011-10-03,6.7314,6.7608,6.5432,6.696,325045,0
2011-10-04,6.4436,6.7079,6.3611,6.6432,105467,0
2011-10-05,6.608,6.8076,6.5784,6.7841,46992,0
2011-10-06,6.8429,7.0191,6.7547,7.0132,86010,0
2011-10-07,6.9898,7.0426,6.8252,6.8489,28054,0
2011-10-10,6.9663,7.2364,6.9663,7.1306,56517,0
2011-10-11,7.1483,7.3362,7.072,7.1541,32876,0
2011-10-12,7.3069,7.4244,7.2951,7.348,141749,0
2011-10-13,7.3421,7.3539,7.2012,7.2951,22421,0
2011-10-14,7.3833,7.4126,7.3304,7.3714,12808,0
2011-10-17,7.4068,7.4596,7.1248,7.1953,46786,0
2011-10-18,7.1071,7.2716,6.9015,7.2716,45212,0
2011-10-19,7.5184,7.5184,7.2188,7.2188,21758,0
2011-10-20,6.9308,7.1776,6.7547,7.1306,27467,0
2011-10-21,7.2128,7.3539,7.2128,7.3539,28619,0
2011-10-24,7.3773,7.5301,7.3773,7.4362,60121,0
2011-10-25,7.4949,7.4949,7.2891,7.3011,27379,0
2011-10-26,7.4126,7.4126,7.1659,7.2716,43846,0
2011-10-27,7.4184,7.5301,7.3187,7.5125,114662,0
2011-10-28,7.4479,7.4772,7.3773,7.4772,26579,0
2011-10-31,7.2627,7.345,7.1739,7.3007,33564,0
2011-11-01,6.9898,7.2128,6.9251,7.1366,31192,0
2011-11-02,7.2012,7.3773,7.2012,7.3069,10541,0
2011-11-03,7.2834,7.3597,7.26,7.3362,44921,0
2011-11-04,7.3198,7.3831,7.2815,7.3831,12225,0
2011-11-07,7.3714,7.4889,7.2951,7.3656,28811,0
2011-11-08,7.3773,7.4596,7.2951,7.4244,43605,0
2011-11-09,7.2716,7.4479,7.2307,7.2364,71368,0
2011-11-10,7.248,7.3833,7.248,7.2716,15853,0
2011-11-11,7.3304,7.4417,7.3304,7.3773,5295,0
2011-11-14,7.3773,7.4304,7.3597,7.3773,8307,0
2011-11-15,7.3421,7.4362,7.3421,7.4008,23673,0
2011-11-16,7.3421,7.3597,7.2891,7.3597,3490,0
2011-11-17,7.2891,7.2951,7.1131,7.1423,12932,0
2011-11-18,7.1541,7.2246,7.1306,7.1306,16383,0
2011-11-21,7.0132,7.0426,6.9368,7.0366,26618,0
2011-11-22,7.2307,7.2307,7.0191,7.0426,81371,0
2011-11-23,6.9368,6.9487,6.8489,6.9075,22854,0
2011-11-25,6.8489,6.9487,6.7899,6.9133,50379,0
2011-11-28,7.1189,7.1776,7.0308,7.0426,74404,0
2011-11-29,7.0015,7.1071,7.0015,7.0778,31910,0
2011-11-30,7.2562,7.345,7.2562,7.3387,69364,0
2011-12-01,7.348,7.3891,7.2423,7.3597,19143,0
2011-12-02,7.4304,7.4304,7.248,7.2777,31139,0
2011-12-05,7.3362,7.3656,7.254,7.3127,20234,0
2011-12-06,7.2815,7.3578,7.2562,7.2753,35802,0
2011-12-07,7.3071,7.3578,7.2627,7.3198,11579,0
2011-12-08,7.2815,7.345,7.2119,7.2119,73715,0
2011-12-09,7.2627,7.3704,7.2627,7.3133,47334,0
2011-12-12,7.26,7.2834,7.1776,7.2716,30215,0
2011-12-13,7.2128,7.3011,7.0484,7.1366,29473,0
2011-12-14,7.1071,7.2307,7.0484,7.0778,33966,0
2011-12-15,7.1423,7.1483,6.9956,7.0015,42251,0
2011-12-16,7.0979,7.3831,7.0979,7.2119,39729,0
2011-12-19,7.2012,7.3069,6.9133,6.978,203286,0
2011-12-20,7.1071,7.2834,7.1012,7.2128,81162,0
2011-12-21,7.2119,7.2689,7.1042,7.2627,84109,0
2011-12-22,7.2815,7.3704,7.2374,7.345,45434,0
2011-12-23,7.3893,7.5732,7.3767,7.4528,62925,0
2011-12-27,7.4083,7.5162,7.3956,7.459,53768,0
2011-12-28,7.4274,7.5351,7.3323,7.4718,84672,0
2011-12-29,7.5478,7.9661,7.4337,7.4401,38304,0
2011-12-30,7.4718,7.4844,7.4148,7.4654,9429,0
2012-01-03,7.5543,7.643,7.4971,7.5543,40348,0
2012-01-04,7.6048,7.6364,7.5162,7.5287,30409,0
2012-01-05,7.5543,7.6302,7.4844,7.6112,64378,0
2012-01-06,7.3893,7.5922,7.3893,7.5732,45381,0
2012-01-09,7.5858,7.6176,7.5478,7.6176,14613,0
2012-01-10,7.719,7.8268,7.6683,7.7507,37879,0
2012-01-11,7.6809,7.6935,7.643,7.6746,8235,0
2012-01-12,7.7064,7.7316,7.6746,7.6809,10651,0
2012-01-13,7.7443,7.8076,7.6746,7.7379,34617,0
2012-01-17,7.8393,7.9534,7.8204,7.8708,49946,0
2012-01-18,7.8964,7.9914,7.8901,7.9914,37320,0
2012-01-19,8.0233,8.1944,8.0233,8.1371,53574,0
2012-01-20,8.0992,8.2385,8.0866,8.1498,52171,0
2012-01-23,8.1944,8.2639,8.1944,8.1944,33004,0
2012-01-24,8.1816,8.2703,8.1752,8.1752,12865,0
2012-01-25,8.169,8.2766,8.1245,8.2195,62565,0
2012-01-26,8.2576,8.321,8.169,8.1879,20905,0
2012-01-27,8.2069,8.283,8.2069,8.2195,8576,0
2012-01-30,8.0928,8.1436,8.0422,8.0549,90727,0
2012-01-31,8.1245,8.1309,8.0612,8.0675,18676,0
2012-02-01,8.1752,8.1944,8.1309,8.1498,64510,0
2012-02-02,8.2132,8.3653,8.1498,8.359,48891,0
2012-02-03,8.359,8.4097,8.3401,8.4035,35049,0
2012-02-06,8.3083,8.3335,8.2385,8.3019,29565,0
2012-02-07,8.2513,8.3146,8.2322,8.2513,36424,0
2012-02-08,8.3273,8.3526,8.3019,8.3273,17483,0
2012-02-09,8.3019,8.3335,8.2639,8.2766,20551,0
2012-02-10,8.2132,8.2132,7.9977,8.0802,64147,0
2012-02-13,8.1498,8.1562,8.0484,8.0866,122527,0
2012-02-14,8.0737,8.1117,8.0041,8.0737,47381,0
2012-02-15,8.1055,8.1752,8.0866,8.0928,28069,0
2012-02-16,8.0675,8.0866,8.0041,8.0802,80580,0
2012-02-17,8.1498,8.169,8.0992,8.1562,165051,0
2012-02-21,8.1627,8.2069,8.1181,8.1562,37620,0
2012-02-22,8.0866,8.1816,8.0104,8.0422,92968,0
2012-02-23,8.0357,8.0357,7.9723,7.9977,99627,0
2012-02-24,7.9599,8.0104,7.9216,7.9599,50828,0
2012-02-27,7.8584,8.2006,7.8076,8.0041,83880,0
2012-02-28,8.0549,8.0549,7.9599,7.985,30607,0
2012-02-29,8.1562,8.1562,8.0041,8.0104,70353,0
2012-03-01,8.0549,8.1309,7.9661,8.1055,24221,0
2012-03-02,8.1181,8.1371,8.0737,8.0866,20350,0
2012-03-05,8.0422,8.0422,7.928,8.0041,22742,0
2012-03-06,7.8584,7.8964,7.7126,7.7696,55512,0
2012-03-07,7.8329,7.9089,7.7759,7.9028,55569,0
2012-03-08,7.9661,8.0802,7.928,8.0737,40646,0
2012-03-09,8.0928,8.2006,8.0675,8.0802,25820,0
2012-03-12,8.0484,8.0484,7.9408,7.9408,19863,0
2012-03-13,8.0168,8.0866,7.985,8.0737,53997,0
2012-03-14,8.0992,8.1436,7.9089,7.9723,60524,0
2012-03-15,8.0168,8.0802,8.0041,8.0357,28479,0
2012-03-16,8.0104,8.0168,7.9599,7.9661,35252,0
2012-03-19,7.9723,8.0294,7.9599,7.9599,66895,0
2012-03-20,7.9344,7.9408,7.7949,7.8584,88669,0
2012-03-21,7.8646,7.928,7.8646,7.8837,21218,0
2012-03-22,7.8837,7.928,7.7887,7.8708,86987,0
2012-03-23,7.852,7.9089,7.7064,7.8837,107200,0
2012-03-26,7.9216,8.1944,7.8964,8.0422,109034,0
2012-03-27,8.0549,8.0802,7.9661,7.9914,61843,0
2012-03-28,8.0233,8.0675,7.9471,7.9661,43750,0
2012-03-29,7.9599,8.0357,7.9471,8.0104,43688,0
2012-03-30,8.0357,8.1245,8.0357,8.0737,46340,0
2012-04-02,8.1562,8.2006,8.1055,8.1752,63235,0
2012-04-03,8.1752,8.2385,8.1627,8.1627,66152,0
2012-04-04,8.0675,8.0737,8.0104,8.0484,37648,0
2012-04-05,8.0422,8.1371,8.0422,8.0928,16832,0
2012-04-09,8.0484,8.0802,7.9914,7.9977,37722,0
2012-04-10,8.0294,8.0294,7.8708,7.9154,33474,0
2012-04-11,7.9661,7.9977,7.9344,7.9534,19218,0
2012-04-12,7.9534,8.1055,7.9534,8.0866,58080,0
2012-04-13,8.0802,8.0802,8.0104,8.0422,16442,0
2012-04-16,8.0168,8.0802,7.9914,8.0484,32733,0
2012-04-17,8.0802,8.1627,8.0737,8.0928,9932,0
2012-04-18,8.0866,8.1117,8.0422,8.0928,13094,0
2012-04-19,8.0612,8.1055,8.0233,8.0357,8564,0
2012-04-20,8.0928,8.1562,8.0928,8.1245,10539,0
2012-04-23,8.0484,8.0928,7.985,8.0675,27954,0
2012-04-24,8.1055,8.1627,8.0992,8.1245,11531,0
2012-04-25,8.169,8.169,8.0675,8.1436,55958,0
2012-04-26,8.1371,8.1498,8.0928,8.1371,12308,0
2012-04-27,8.1055,8.1562,8.1055,8.1371,30760,0
2012-04-30,8.1752,8.2069,8.1245,8.1879,57730,0
2012-05-01,8.1436,8.3401,8.1436,8.3019,117720,0
2012-05-02,8.3019,8.5174,8.3019,8.473,208775,0
2012-05-03,8.5174,8.7521,8.4413,8.6002,270794,0
2012-05-04,8.644,8.7139,8.6002,8.6377,205668,0
2012-05-07,8.5679,8.6129,8.4794,8.4921,126782,0
2012-05-08,8.5939,8.5939,8.4035,8.5111,78025,0
2012-05-09,8.3906,8.4287,8.3906,8.4161,44651,0
2012-05-10,8.3526,8.4794,8.3526,8.4668,66829,0
2012-05-11,8.4035,8.4921,8.4035,8.473,36793,0
2012-05-14,8.3335,8.4603,8.3335,8.3463,66759,0
2012-05-15,8.3146,8.3653,8.2069,8.2385,82914,0
2012-05-16,8.0928,8.1879,8.0928,8.1562,66738,0
2012-05-17,8.1371,8.1498,8.0549,8.0612,41848,0
2012-05-18,8.0357,8.0357,7.928,7.985,53533,0
2012-05-21,7.9723,8.0992,7.9723,8.0992,47801,0
2012-05-22,8.1944,8.2195,8.1245,8.1498,35108,0
2012-05-23,8.1245,8.2195,8.1055,8.1879,38216,0
2012-05-24,8.1245,8.1562,8.0549,8.1371,37538,0
2012-05-25,8.0294,8.0294,7.8204,7.8457,148236,0
2012-05-29,7.9089,7.9914,7.8268,7.9788,38939,0
2012-05-30,7.8584,7.9216,7.8141,7.8901,46923,0
2012-05-31,7.8457,7.8584,7.719,7.8584,63997,0
2012-06-01,7.7252,8.0168,7.6556,7.6556,51651,0
2012-06-04,7.6302,7.6556,7.4274,7.5668,79332,0
2012-06-05,7.5543,7.5858,7.5162,7.5478,48115,0
2012-06-06,7.6364,7.8964,7.6364,7.8901,136935,0
2012-06-07,7.9661,7.9661,7.7887,7.7887,29790,0
2012-06-08,7.8076,7.8393,7.719,7.8393,47091,0
2012-06-11,7.9216,7.9216,7.8141,7.8204,33236,0
2012-06-12,7.8457,7.8646,7.8076,7.8646,16221,0
2012-06-13,7.8646,7.9599,7.8646,7.8964,24631,0
2012-06-14,7.8268,7.8268,7.7633,7.7633,30281,0
2012-06-15,7.8584,7.8837,7.7633,7.8837,19218,0
2012-06-18,7.8964,7.9788,7.8268,7.9471,26265,0
2012-06-19,7.928,7.985,7.928,7.9723,12308,0
2012-06-20,8.0484,8.0992,7.9723,8.0041,41675,0
2012-06-21,7.9914,8.0294,7.8012,7.8076,37786,0
2012-06-22,7.8708,7.9408,7.7696,7.8268,35171,0
2012-06-25,7.7633,7.8012,7.7633,7.8012,10927,0
2012-06-26,7.8393,7.9089,7.8393,7.8773,7374,0
2012-06-27,7.9534,7.9788,7.9216,7.9723,35115,0
2012-06-28,7.8773,7.9534,7.8457,7.8964,14016,0
2012-06-29,8.0802,8.169,8.0675,8.1245,45439,0
2012-07-02,8.1498,8.1498,8.0484,8.0675,131591,0
2012-07-03,8.1055,8.2766,8.1055,8.2448,74924,0
2012-07-05,8.2385,8.321,8.2132,8.2957,40201,0
2012-07-06,8.1944,8.2385,8.1436,8.169,37028,0
2012-07-09,8.0737,8.1436,8.0549,8.1436,27019,0
2012-07-10,8.2069,8.2448,8.1371,8.1752,59946,0
2012-07-11,8.1879,8.2703,8.1562,8.2132,20951,0
2012-07-12,8.1752,8.1752,8.1055,8.1498,10651,0
2012-07-13,8.1879,8.2766,8.1879,8.2385,33756,0
2012-07-16,8.2513,8.3019,8.2513,8.2766,10257,0
2012-07-17,8.3401,8.3843,8.1879,8.3843,64920,0
2012-07-18,8.3146,8.4287,8.3146,8.3717,29238,0
2012-07-19,8.4224,8.4413,8.3653,8.3653,44827,0
2012-07-20,8.321,8.321,8.2069,8.2132,25864,0
2012-07-23,8.0294,8.0802,7.9216,8.0612,48070,0
2012-07-24,8.0549,8.0549,7.9914,8.0294,42112,0
2012-07-25,8.0612,8.0802,8.0233,8.0422,63685,0
2012-07-26,8.1181,8.1309,8.0866,8.1245,15958,0
2012-07-27,8.2322,8.3273,8.1436,8.3273,46810,0
2012-07-30,8.3019,8.3273,8.2957,8.2957,7665,0
2012-07-31,8.3653,8.3653,8.2766,8.359,32509,0
2012-08-01,8.3273,8.3401,8.2766,8.283,25594,0
2012-08-02,8.283,8.283,8.0422,8.169,40380,0
2012-08-03,8.2385,8.2893,8.2322,8.2639,78408,0
2012-08-06,8.2766,8.2766,8.2322,8.2322,83603,0
2012-08-07,8.2513,8.2766,8.2322,8.2766,21762,0
2012-08-08,8.2322,8.2957,8.2259,8.2957,22131,0
2012-08-09,8.3019,8.3335,8.2639,8.3146,28750,0
2012-08-10,8.3083,8.3273,8.2957,8.3019,37182,0
2012-08-13,8.2893,8.3019,8.2703,8.2703,52584,0
2012-08-14,8.3335,8.3653,8.3019,8.3653,2842,0
2012-08-15,8.359,8.3906,8.3083,8.3843,29368,0
2012-08-16,8.3526,8.4858,8.3526,8.4603,16774,0
2012-08-17,8.4794,8.4794,8.3335,8.4097,8973,0
2012-08-20,8.3781,8.4035,8.3781,8.4035,9661,0
2012-08-21,8.3781,8.4477,8.3401,8.3653,23157,0
2012-08-22,8.3906,8.3906,8.3146,8.3146,2674,0
2012-08-23,8.2576,8.3146,8.2576,8.2957,13116,0
2012-08-24,8.2576,8.3463,8.2513,8.3401,44881,0
2012-08-27,8.3019,8.3401,8.2893,8.3019,25083,0
2012-08-28,8.3019,8.3019,8.2448,8.2448,25745,0
2012-08-29,8.1752,8.2132,8.1752,8.1944,47224,0
2012-08-30,8.1498,8.1498,8.0675,8.1309,54025,0
2012-08-31,8.1879,8.2385,8.1627,8.1627,64898,0
2012-09-04,8.2132,8.2385,8.1816,8.1879,33531,0
2012-09-05,8.1562,8.2448,8.1562,8.2385,63918,0
2012-09-06,8.2766,8.3717,8.2766,8.3717,18143,0
2012-09-07,8.4035,8.473,8.3717,8.473,53928,0
2012-09-10,8.5048,8.5048,8.4413,8.473,36309,0
2012-09-11,8.5111,8.5111,8.4351,8.4541,16901,0
2012-09-12,8.4603,8.5048,8.4603,8.4858,6479,0
2012-09-13,8.4541,8.644,8.4541,8.6002,25218,0
2012-09-14,8.6948,8.8021,8.4794,8.6821,42637,0
2012-09-17,8.6629,8.7902,8.4984,8.7902,88207,0
2012-09-18,8.6821,8.7394,8.6821,8.6821,21150,0
2012-09-19,8.7456,8.7456,8.644,8.644,17306,0
2012-09-20,8.6129,8.619,8.4794,8.619,27538,0
2012-09-21,8.6377,8.7012,8.6377,8.6948,11899,0
2012-09-24,8.6629,8.6629,8.5552,8.6002,67149,0
2012-09-25,8.6129,8.6821,8.5939,8.6129,47426,0
2012-09-26,8.5191,8.5191,8.3261,8.4805,468850,0
2012-09-27,8.4934,8.5706,8.4612,8.5579,170970,0
2012-09-28,8.6217,8.6804,8.5256,8.6412,73271,0
2012-10-01,8.6541,8.7312,8.6541,8.6866,31485,0
2012-10-02,8.7057,8.7248,8.6675,8.6804,28799,0
2012-10-03,8.7185,8.7766,8.6412,8.7575,153724,0
2012-10-04,8.7312,8.8147,8.7248,8.7902,43401,0
2012-10-05,8.8347,8.892,8.8211,8.892,47524,0
2012-10-08,8.783,8.7902,8.7439,8.783,53095,0
2012-10-09,8.8211,8.8211,8.764,8.7703,42177,0
2012-10-10,8.7575,8.7703,8.6866,8.6931,25770,0
2012-10-11,8.6931,8.7248,8.6412,8.6866,27576,0
2012-10-12,8.7185,8.7956,8.6412,8.6866,68998,0
2012-10-15,8.7185,8.7766,8.6476,8.674,48079,0
2012-10-16,8.7511,8.8793,8.7511,8.8729,43341,0
2012-10-17,8.8347,8.931,8.8347,8.892,16713,0
2012-10-18,8.8347,8.912,8.8347,8.8983,38965,0
2012-10-19,8.8475,8.8538,8.7703,8.8147,47520,0
2012-10-22,8.783,8.8147,8.712,8.783,124420,0
2012-10-23,8.7439,8.7575,8.6866,8.7575,61901,0
2012-10-24,8.6931,8.764,8.6675,8.7376,80798,0
2012-10-25,8.7575,8.7575,8.6602,8.7312,17456,0
2012-10-26,8.674,8.7248,8.6602,8.7248,71105,0
2012-10-31,8.8983,8.8983,8.6931,8.7956,82503,0
2012-11-01,8.8211,8.912,8.8211,8.8793,14824,0
2012-11-02,8.8793,8.8793,8.8412,8.8793,38650,0
2012-11-05,8.8147,8.9248,8.764,8.9248,67792,0
2012-11-06,8.9438,8.9511,8.8665,8.9511,42148,0
2012-11-07,8.931,8.931,8.8538,8.8665,47082,0
2012-11-08,8.9755,8.9755,8.7766,8.7902,33440,0
2012-11-09,8.8857,8.9629,8.8147,8.9629,41484,0
2012-11-12,9.1559,9.1559,8.9184,9.0209,51940,0
2012-11-13,8.9565,8.9957,8.9248,8.9248,199385,0
2012-11-14,8.912,8.9511,8.7312,8.7439,48454,0
2012-11-15,8.7439,8.7766,8.5062,8.5579,30426,0
2012-11-16,8.5321,8.7248,8.5321,8.7248,27974,0
2012-11-19,8.7956,8.8857,8.7766,8.8602,21898,0
2012-11-20,8.9184,8.9184,8.8085,8.8538,40071,0
2012-11-21,8.7575,8.8729,8.6994,8.6994,30458,0
2012-11-23,8.912,8.912,8.8412,8.8602,7226,0
2012-11-26,8.8793,8.9511,8.8793,8.9511,42147,0
2012-11-27,8.8475,8.892,8.783,8.7902,74336,0
2012-11-28,8.764,8.8412,8.7057,8.8284,25907,0
2012-11-29,8.892,8.892,8.8085,8.8793,17234,0
2012-11-30,8.8211,8.8602,8.764,8.8475,61447,0
2012-12-03,8.8602,8.892,8.764,8.8021,41927,0
2012-12-04,8.7439,8.783,8.7248,8.7248,59121,0
2012-12-05,8.7376,8.8347,8.7185,8.7956,30872,0
2012-12-06,8.8284,8.8347,8.7703,8.8147,37725,0
2012-12-07,8.7902,8.9373,8.7376,8.9373,135417,0
2012-12-10,8.9511,8.9819,8.892,8.9819,67186,0
2012-12-11,8.9373,9.0401,8.9373,8.9755,20791,0
2012-12-12,9.0209,9.0338,8.892,8.9184,48868,0
2012-12-13,8.9438,9.0274,8.9047,8.9511,64249,0
2012-12-14,8.8793,8.9565,8.7575,8.9511,25393,0
2012-12-17,8.9893,9.0209,8.9629,9.0083,48633,0
2012-12-18,9.0083,9.1043,8.9438,9.0852,105709,0
2012-12-19,9.3462,9.784,9.0618,9.131,292498,0
2012-12-20,9.1387,9.1387,8.9402,8.962,91342,0
2012-12-21,8.962,8.9856,8.8629,8.9165,40631,0
2012-12-24,8.9402,8.9402,8.8475,8.9011,8822,0
2012-12-26,8.9701,8.9856,8.9011,8.9165,20593,0
2012-12-27,8.962,8.962,8.8711,8.932,33058,0
2012-12-28,8.9165,9.1235,8.9165,8.9929,43624,0
2012-12-31,8.8556,9.0392,8.8556,8.9548,38033,0
2013-01-02,9.1463,9.2542,9.131,9.1617,68055,0
2013-01-03,9.2542,9.2765,9.155,9.2698,99320,0
2013-01-04,9.2852,9.4769,9.2765,9.3607,75134,0
2013-01-07,9.2997,9.3926,9.2698,9.3926,64692,0
2013-01-08,9.3229,9.3229,9.262,9.3229,41219,0
2013-01-09,9.2765,9.3926,9.2765,9.3229,34479,0
2013-01-10,9.3229,9.3393,9.2465,9.2929,141089,0
2013-01-11,9.2465,9.3926,9.1617,9.2002,179354,0
2013-01-14,9.3393,9.3926,9.3152,9.3839,72976,0
2013-01-15,9.3926,9.408,9.3762,9.3993,88675,0
2013-01-16,9.4601,9.4998,9.3993,9.4769,58244,0
2013-01-17,9.53,9.53,9.4601,9.4848,28537,0
2013-01-18,9.538,9.578,9.509,9.53,37080,0
2013-01-22,9.4393,9.578,9.4393,9.546,48378,0
2013-01-23,9.546,9.6,9.4918,9.546,71306,0
2013-01-24,9.578,9.585,9.469,9.4769,41811,0
2013-01-25,9.4521,9.66,9.4393,9.538,92446,0
2013-01-28,9.3607,9.516,9.3393,9.3993,162836,0
2013-01-29,9.3839,9.4998,9.3229,9.4158,29456,0
2013-01-30,9.4848,9.4848,9.3607,9.3926,72145,0
2013-01-31,9.3607,9.4158,9.2301,9.2698,80260,0
2013-02-01,9.0392,9.3993,8.9856,9.2929,82660,0
2013-02-04,9.3229,9.3229,9.262,9.3152,73279,0
2013-02-05,9.3152,9.4769,9.2852,9.3926,36172,0
2013-02-06,9.3993,9.4393,9.3307,9.4393,49852,0
2013-02-07,9.3393,9.4393,9.2698,9.4158,28650,0
2013-02-08,9.3762,9.4998,9.3549,9.4601,41293,0
2013-02-11,9.469,9.516,9.4521,9.469,25125,0
2013-02-12,9.516,9.578,9.516,9.554,38470,0
2013-02-13,9.637,9.66,9.569,9.569,62048,0
2013-02-14,9.644,9.644,9.538,9.578,19726,0
2013-02-15,9.644,9.644,9.538,9.554,37830,0
2013-02-19,9.607,9.66,9.516,9.578,44137,0
2013-02-20,9.607,9.653,9.3993,9.4235,67961,0
2013-02-21,9.4769,9.538,9.2929,9.2929,45040,0
2013-02-22,9.408,9.538,9.3926,9.4235,47172,0
2013-02-25,9.524,9.546,9.2698,9.4848,41697,0
2013-02-26,9.408,9.4393,9.3462,9.4235,32875,0
2013-02-27,9.4769,9.66,9.4769,9.653,99823,0
2013-02-28,9.713,9.722,9.607,9.637,24851,0
2013-03-01,9.569,9.762,9.569,9.746,17685,0
2013-03-04,9.637,9.683,9.554,9.585,43381,0
2013-03-05,9.669,9.669,9.546,9.621,47695,0
2013-03-06,9.722,9.738,9.676,9.738,25426,0
2013-03-07,9.753,9.829,9.753,9.823,26958,0
2013-03-08,9.768,9.843,9.762,9.814,32834,0
2013-03-11,9.73,9.814,9.644,9.799,42965,0
2013-03-12,9.746,9.746,9.4461,9.676,39591,0
2013-03-13,9.669,9.753,9.594,9.698,28932,0
2013-03-14,9.669,9.907,9.6,9.637,29644,0
2013-03-15,9.4848,9.637,9.4848,9.629,20517,0
2013-03-18,9.509,9.578,9.3762,9.554,49042,0
2013-03-19,9.4998,9.594,9.2765,9.554,34634,0
2013-03-20,9.614,9.669,9.607,9.66,11418,0
2013-03-21,9.554,9.607,9.524,9.562,13090,0
2013-03-22,9.4918,9.738,9.4313,9.509,31582,0
2013-03-25,9.554,9.746,9.4848,9.4848,60797,0
2013-03-26,9.594,9.762,9.594,9.762,77507,0
2013-03-27,9.867,9.876,9.713,9.713,23723,0
2013-03-28,9.829,9.861,9.722,9.768,24845,0
2013-04-01,9.899,9.899,9.73,9.762,30702,0
2013-04-02,9.73,9.953,9.73,9.838,40248,0
2013-04-03,9.867,9.929,9.867,9.907,57782,0
2013-04-04,9.776,9.937,9.738,9.937,34966,0
2013-04-05,9.915,10.182,9.776,9.867,53093,0
2013-04-08,9.838,9.969,9.791,9.899,28738,0
2013-04-09,9.838,10.036,9.838,9.999,22742,0
2013-04-10,9.829,10.007,9.823,9.969,22302,0
2013-04-11,9.915,9.937,9.823,9.883,16188,0
2013-04-12,9.876,9.876,9.753,9.799,18644,0
2013-04-15,9.738,9.776,9.73,9.738,34839,0
2013-04-16,9.762,9.915,9.762,9.907,19715,0
2013-04-17,9.867,9.953,9.713,9.867,25213,0
2013-04-18,9.937,9.937,9.861,9.915,24572,0
2013-04-19,9.876,9.999,9.753,9.944,21633,0
2013-04-22,9.892,9.937,9.843,9.937,20504,0
2013-04-23,9.823,10.007,9.823,9.937,58776,0
2013-04-24,9.984,10.244,9.944,10.02,30351,0
2013-04-25,9.999,10.027,9.992,10.007,9439,0
2013-04-26,9.992,10.045,9.961,9.969,12199,0
2013-04-29,9.999,10.089,9.977,10.083,16565,0
2013-04-30,10.153,10.191,10.067,10.191,21828,0
2013-05-01,10.191,10.191,10.06,10.191,11130,0
2013-05-02,10.113,10.29,9.969,10.075,27587,0
2013-05-03,10.027,10.027,9.944,10.013,24832,0
2013-05-06,10.089,10.105,10.06,10.083,14358,0
2013-05-07,9.937,10.105,9.937,10.089,54018,0
2013-05-08,10.182,10.191,10.137,10.145,11332,0
2013-05-09,10.182,10.36,10.182,10.198,38023,0
2013-05-10,10.167,10.29,10.097,10.275,17381,0
2013-05-13,10.167,10.275,9.992,10.105,87849,0
2013-05-14,10.027,10.145,10.027,10.089,39605,0
2013-05-15,10.083,10.083,9.753,9.999,123878,0
2013-05-16,9.867,10.027,9.823,10.007,45045,0
2013-05-17,10.051,10.128,9.999,10.075,38868,0
2013-05-20,10.175,10.214,10.145,10.175,27217,0
2013-05-21,10.128,10.175,10.113,10.128,12649,0
2013-05-22,10.097,10.275,10.097,10.128,31949,0
2013-05-23,9.944,10.105,9.753,10.083,135198,0
2013-05-24,10.045,10.121,10.036,10.121,28084,0
2013-05-28,10.206,10.298,10.16,10.206,30067,0
2013-05-29,10.244,10.244,9.984,10.128,43068,0
2013-05-30,10.051,10.083,9.937,10.013,43700,0
2013-05-31,10.077,10.077,9.848,9.872,66156,0
2013-06-03,9.807,9.807,9.585,9.669,167034,0
2013-06-04,9.629,9.768,9.614,9.644,18432,0
2013-06-05,9.554,9.784,9.3993,9.524,118513,0
2013-06-06,9.554,9.707,9.469,9.585,42864,0
2013-06-07,9.509,9.546,9.4235,9.4848,58454,0
2013-06-10,9.4158,9.4158,9.1387,9.155,75529,0
2013-06-11,8.9548,8.9548,8.7558,8.7866,132773,0
2013-06-12,8.9011,9.0392,8.7167,8.8556,95116,0
2013-06-13,8.7475,8.9773,8.5634,8.9773,38644,0
2013-06-14,9.0701,9.2997,8.9475,9.001,80258,0
2013-06-17,9.1091,9.2002,9.1005,9.1387,30169,0
2013-06-18,9.2087,9.2852,9.1235,9.1617,38375,0
2013-06-19,9.0392,9.0701,8.8857,8.8857,59602,0
2013-06-20,8.7558,8.8012,8.5252,8.5634,120863,0
2013-06-21,8.5329,8.6253,8.4486,8.5715,40048,0
2013-06-24,8.4331,8.4331,8.2797,8.3947,55436,0
2013-06-25,8.3947,8.5098,8.1799,8.4868,40241,0
2013-06-26,8.6403,8.7631,8.4637,8.6403,55104,0
2013-06-27,8.7403,8.8629,8.7167,8.8402,23621,0
2013-06-28,9.0246,9.0928,8.793,9.0701,76563,0
2013-07-01,8.9856,9.1091,8.9402,9.0852,66675,0
2013-07-02,9.0091,9.0091,8.9402,8.9701,20137,0
2013-07-03,8.6557,8.7785,8.6557,8.7785,19275,0
2013-07-05,8.8402,8.8402,8.5481,8.7475,48915,0
2013-07-08,8.6253,8.6253,8.5175,8.5561,27380,0
2013-07-09,8.4868,8.6092,8.4868,8.5409,54856,0
2013-07-10,8.5785,8.6403,8.4331,8.4331,62414,0
2013-07-11,8.5785,8.832,8.5785,8.8012,38643,0
2013-07-12,8.8248,8.8402,8.6939,8.8012,41392,0
2013-07-15,8.8556,8.8711,8.6866,8.7866,57678,0
2013-07-16,8.7558,8.8085,8.7558,8.8012,15037,0
2013-07-17,8.832,8.8629,8.8166,8.8556,27449,0
2013-07-18,8.8711,8.8711,8.7785,8.8166,50392,0
2013-07-19,8.7866,8.793,8.7631,8.7866,37865,0
2013-07-22,8.7475,8.8556,8.7475,8.832,33041,0
2013-07-23,8.8857,8.9248,8.8629,8.9165,39534,0
2013-07-24,8.8402,8.8402,8.7631,8.7866,49966,0
2013-07-25,8.6711,8.8166,8.6711,8.7866,21971,0
2013-07-26,8.7167,8.8085,8.7093,8.7475,2991,0
2013-07-29,8.6403,8.7021,8.602,8.6403,21561,0
2013-07-30,8.6785,8.6866,8.5939,8.6092,9214,0
2013-07-31,8.602,8.6785,8.5939,8.6092,36390,0
2013-08-01,8.5939,8.7631,8.5939,8.7248,28714,0
2013-08-02,8.6403,8.7403,8.6403,8.6866,112785,0
2013-08-05,8.7248,8.7403,8.6092,8.6173,70803,0
2013-08-06,8.6173,8.6173,8.5939,8.5939,19750,0
2013-08-07,8.602,8.6092,8.4868,8.5098,32344,0
2013-08-08,8.5561,8.5561,8.4868,8.5098,100166,0
2013-08-09,8.4791,8.5481,8.4637,8.4945,24275,0
2013-08-12,8.4409,8.602,8.4409,8.5785,42596,0
2013-08-13,8.6629,8.6785,8.5634,8.6253,32255,0
2013-08-14,8.6629,8.8012,8.6322,8.7631,31176,0
2013-08-15,8.6939,8.6939,8.5939,8.6322,21059,0
2013-08-16,8.5329,8.5481,8.5252,8.5481,41006,0
2013-08-19,8.318,8.3871,8.2259,8.2259,219104,0
2013-08-20,7.9957,8.0033,7.8577,7.896,202562,0
2013-08-21,7.896,7.896,7.7886,7.7961,135456,0
2013-08-22,7.7961,7.9266,7.7194,7.7578,90680,0
2013-08-23,7.827,8.2568,7.7961,7.7961,54635,0
2013-08-26,7.7809,7.8039,7.6889,7.6889,169758,0
2013-08-27,7.5354,7.5354,7.1056,7.2668,291899,0
2013-08-28,7.2668,7.4508,7.2668,7.2974,167046,0
2013-08-29,7.4279,7.5658,7.2591,7.4355,152011,0
2013-08-30,7.543,7.5967,7.4508,7.5354,102421,0
2013-09-03,7.4949,7.6125,7.4635,7.4635,72992,0
2013-09-04,7.5106,7.5812,7.4949,7.5341,50066,0
2013-09-05,7.5341,7.5577,7.4399,7.4715,55239,0
2013-09-06,7.5263,7.6519,7.5263,7.6204,29108,0
2013-09-09,7.7347,8.0649,7.7347,8.0494,115087,0
2013-09-10,8.1306,8.2483,8.1306,8.2091,47243,0
2013-09-11,8.0879,8.0955,8.011,8.034,10110,0
2013-09-12,7.919,7.942,7.8193,7.9344,12457,0
2013-09-13,7.9972,7.9972,7.8245,7.8872,20996,0
2013-09-16,8.0802,8.1646,8.0418,8.0879,79743,0
2013-09-17,8.0284,8.0364,7.9187,7.9265,23009,0
2013-09-18,7.9265,8.2875,7.7773,8.2875,268889,0
2013-09-19,8.4288,8.4288,8.17,8.1934,58954,0
2013-09-20,8.1462,8.3425,7.9187,7.9657,54930,0
2013-09-23,7.9657,8.1226,7.9031,7.9893,36035,0
2013-09-24,7.9344,8.217,7.8714,7.8872,46642,0
2013-09-25,7.8559,7.8714,7.7616,7.7852,20790,0
2013-09-26,7.9265,7.9657,7.8714,7.9265,18701,0
2013-09-27,7.8559,8.0913,7.8559,7.9187,51149,0
2013-09-30,7.7304,7.7852,7.6204,7.7616,88650,0
2013-10-01,7.7695,7.8794,7.7461,7.8324,48452,0
2013-10-02,7.7852,7.7852,7.7304,7.7537,28567,0
2013-10-03,7.7304,7.7304,7.6675,7.6675,15564,0
2013-10-04,7.4949,7.6597,7.4949,7.644,56029,0
2013-10-07,7.5263,7.8872,7.5263,7.7304,32584,0
2013-10-08,7.7616,7.84,7.6597,7.7695,43154,0
2013-10-09,7.8009,7.9657,7.8009,7.9108,32963,0
2013-10-10,8.0051,8.06,7.9108,7.9736,17067,0
2013-10-11,8.107,8.107,7.9422,7.9893,5102,0
2013-10-14,7.8872,8.0992,7.8872,8.0835,29561,0
2013-10-15,8.0364,8.2405,7.8794,7.9265,21945,0
2013-10-16,7.9422,8.0051,7.8559,7.9344,60993,0
2013-10-17,7.9422,8.1306,7.8559,8.0992,26805,0
2013-10-18,8.2405,8.2405,8.0992,8.2012,34144,0
2013-10-21,8.3189,8.5151,8.1226,8.162,52588,0
2013-10-22,8.0756,8.1934,8.0128,8.107,65188,0
2013-10-23,7.9579,8.1541,7.9579,8.1306,42815,0
2013-10-24,8.1462,8.2091,8.1462,8.1855,50301,0
2013-10-25,8.2091,8.2954,8.0992,8.2954,40857,0
2013-10-28,8.3503,8.3503,8.1934,8.2326,55289,0
2013-10-29,8.1306,8.2405,8.0835,8.1462,80687,0
2013-10-30,8.1541,8.17,8.0207,8.0284,51686,0
2013-10-31,7.9893,8.0442,7.9657,7.9815,5225,0
2013-11-01,7.9187,7.9736,7.9031,7.9031,24384,0
2013-11-04,7.9265,8.0051,7.8559,7.8952,34135,0
2013-11-05,7.8479,7.8637,7.8479,7.8479,12324,0
2013-11-06,7.8009,7.8794,7.8009,7.8559,77228,0
2013-11-07,7.9265,7.9579,7.8088,7.8088,37490,0
2013-11-08,7.8166,7.9344,7.8166,7.9031,9000,0
2013-11-11,7.8872,7.9031,7.8245,7.8479,17320,0
2013-11-12,7.8009,7.8009,7.6125,7.6125,252516,0
2013-11-13,7.5577,7.7537,7.5577,7.7225,54220,0
2013-11-14,7.7381,7.7537,7.6832,7.7304,70280,0
2013-11-15,7.6989,7.7773,7.6989,7.7145,31394,0
2013-11-18,7.8088,7.8245,7.7381,7.8166,49046,0
2013-11-19,7.7695,7.7695,7.7225,7.7381,31928,0
2013-11-20,7.691,7.84,7.6597,7.84,70292,0
2013-11-21,7.8088,7.8088,7.6519,7.7695,36774,0
2013-11-22,7.7068,7.7225,7.589,7.644,50642,0
2013-11-25,7.5968,7.7225,7.5968,7.691,52373,0
2013-11-26,7.6204,7.6519,7.4558,7.5185,46186,0
2013-11-27,7.487,7.487,7.4322,7.4322,30986,0
2013-11-29,7.4478,7.4715,7.4243,7.4635,10472,0
2013-12-02,7.5263,7.5499,7.4478,7.4558,18736,0
2013-12-03,7.4243,7.4478,7.3929,7.4006,16427,0
2013-12-04,7.3851,7.4243,7.2673,7.2673,67187,0
2013-12-05,7.2594,7.3065,7.2516,7.283,22432,0
2013-12-06,7.2752,7.3929,7.2752,7.33,6116,0
2013-12-09,7.3771,7.4006,7.33,7.3536,15447,0
2013-12-10,7.3929,7.4322,7.3771,7.3929,28393,0
2013-12-11,7.3851,7.3851,7.33,7.33,30394,0
2013-12-12,7.2594,7.3144,7.2594,7.2673,34635,0
2013-12-13,7.2516,7.2516,7.2045,7.2437,16016,0
2013-12-16,7.2437,7.2437,7.1575,7.1731,33218,0
2013-12-17,7.2202,7.2202,7.1496,7.1496,15588,0
2013-12-18,7.1496,7.2045,7.1496,7.1967,35643,0
2013-12-19,7.1811,7.2202,7.1575,7.1575,52200,0
2013-12-20,7.1496,7.2908,7.1496,7.2673,68336,0
2013-12-23,7.2908,7.3851,7.2594,7.2987,57696,0
2013-12-24,7.2202,7.3693,7.2202,7.33,54593,0
2013-12-26,7.3065,7.4399,7.3065,7.4086,87304,0
2013-12-27,7.4754,7.5383,7.4124,7.4754,146574,0
2013-12-30,7.4574,7.4574,7.2238,7.3854,150932,0
2013-12-31,7.3316,7.5113,7.3136,7.4214,81604,0
2014-01-02,7.5113,7.5113,7.2956,7.4034,45763,0
2014-01-03,7.3586,7.4034,7.2147,7.3225,38695,0
2014-01-06,7.2597,7.4214,7.2417,7.3225,26653,0
2014-01-07,7.4214,7.4485,7.3405,7.3496,25315,0
2014-01-08,7.3765,7.4754,7.3765,7.4124,48452,0
2014-01-09,7.4574,7.5023,7.2597,7.2597,48350,0
2014-01-10,7.3316,7.3765,7.3316,7.3586,23059,0
2014-01-13,7.4485,7.5203,7.3496,7.3496,65065,0
2014-01-14,7.4663,7.5471,7.4124,7.5383,64933,0
2014-01-15,7.6101,7.628,7.4754,7.4842,34482,0
2014-01-16,7.5023,7.5471,7.4393,7.4393,22918,0
2014-01-17,7.6011,7.6101,7.5292,7.5652,49291,0
2014-01-21,7.5741,7.7628,7.5741,7.673,90707,0
2014-01-22,7.6011,7.7,7.5921,7.6192,20622,0
2014-01-23,7.5921,7.6101,7.4124,7.4485,44957,0
2014-01-24,7.4485,7.4663,7.2778,7.2867,109366,0
2014-01-27,7.2417,7.3405,7.098,7.1698,174112,0
2014-01-28,7.2417,7.2506,7.1698,7.2057,35219,0
2014-01-29,7.1428,7.5023,7.098,7.107,48438,0
2014-01-30,7.1519,7.2147,7.1519,7.1698,20513,0
2014-01-31,7.0889,7.1788,7.017,7.098,23574,0
2014-02-03,7.1249,7.1249,6.9721,6.9721,60095,0
2014-02-04,7.0441,7.161,7.0441,7.1428,40762,0
2014-02-05,7.116,7.1338,7.071,7.1338,14062,0
2014-02-06,7.1249,7.3046,7.1249,7.1878,21490,0
2014-02-07,7.2417,7.2778,7.1969,7.2417,34968,0
2014-02-10,7.2417,7.2417,7.161,7.1698,10823,0
2014-02-11,7.1698,7.3586,7.1698,7.2956,47633,0
2014-02-12,7.4574,7.5203,7.2867,7.2956,46960,0
2014-02-13,7.2417,7.4124,7.2417,7.3765,35201,0
2014-02-14,7.4214,7.5203,7.4214,7.4754,64099,0
2014-02-18,7.5471,7.655,7.5023,7.5832,89900,0
2014-02-19,7.5561,7.7359,7.5383,7.5561,41127,0
2014-02-20,7.6011,7.6011,7.5471,7.5561,32084,0
2014-02-21,7.646,7.7359,7.6192,7.628,17914,0
2014-02-24,7.6909,7.8077,7.646,7.646,21046,0
2014-02-25,7.8167,7.8528,7.664,7.6821,39646,0
2014-02-26,7.655,7.7,7.628,7.6821,11744,0
2014-02-27,7.637,7.7628,7.637,7.6821,21553,0
2014-02-28,7.7359,7.7449,7.673,7.7,18665,0
2014-03-03,7.6909,7.7808,7.6909,7.7719,42246,0
2014-03-04,7.7987,8.0324,7.7987,7.8976,59002,0
2014-03-05,7.6909,7.9067,7.6909,7.8528,36767,0
2014-03-06,7.9515,8.0773,7.9515,8.0413,51180,0
2014-03-07,8.1313,8.1313,7.9785,7.9785,12640,0
2014-03-10,7.9785,8.0413,7.9785,8.0413,13644,0
2014-03-11,8.0413,8.1761,8.0413,8.1313,42780,0
2014-03-12,8.0236,8.23,7.9695,8.0503,25631,0
2014-03-13,8.0953,8.1851,7.9605,7.9605,41949,0
2014-03-14,8.0773,8.275,8.0773,8.221,84973,0
2014-03-17,8.2929,8.4546,8.2929,8.32,37381,0
2014-03-18,8.2839,8.3649,8.2839,8.3468,30229,0
2014-03-19,8.3379,8.4097,8.275,8.3558,41423,0
2014-03-20,8.2389,8.3019,8.1942,8.23,34859,0
2014-03-21,8.3109,8.3109,8.2389,8.2929,6928,0
2014-03-24,8.3109,8.3109,8.1851,8.1851,5106,0
2014-03-25,8.2389,8.2389,8.1671,8.1851,8786,0
2014-03-26,8.2032,8.3288,8.2032,8.23,136230,0
2014-03-27,8.2839,8.3288,8.2032,8.23,56232,0
2014-03-28,8.3288,8.4188,8.3109,8.3649,10260,0
2014-03-31,8.3649,8.5266,8.3649,8.4817,38562,0
2014-04-01,8.5445,8.6704,8.5445,8.5624,55778,0
2014-04-02,8.5803,8.7239,8.5624,8.7066,138589,0
2014-04-03,8.733,8.733,8.634,8.6612,133670,0
2014-04-04,8.7066,8.9493,8.634,8.7239,47562,0
2014-04-07,8.733,8.9129,8.733,8.7694,23149,0
2014-04-08,8.7603,8.922,8.6885,8.8766,26780,0
2014-04-09,8.922,8.922,8.7694,8.823,68021,0
2014-04-10,8.7603,8.7785,8.6163,8.6431,110323,0
2014-04-11,8.5895,8.6075,8.4907,8.5086,22981,0
2014-04-14,8.6075,8.7239,8.5895,8.6431,18456,0
2014-04-15,8.6431,8.6975,8.4995,8.5803,19045,0
2014-04-16,8.6253,8.7874,8.4278,8.7694,23901,0
2014-04-17,8.6975,8.6975,8.5895,8.634,53613,0
2014-04-21,8.6522,8.6704,8.6431,8.6704,16094,0
2014-04-22,8.6612,8.6612,8.6075,8.6075,19630,0
2014-04-23,8.5624,8.5985,8.4636,8.5985,17848,0
2014-04-24,8.4907,8.5355,8.4636,8.4636,23465,0
2014-04-25,8.4995,8.4995,8.3917,8.3917,34078,0
2014-04-28,8.3738,8.3917,8.2839,8.3468,23938,0
2014-04-29,8.5086,8.5086,8.3917,8.4097,44967,0
2014-04-30,8.4278,8.4726,8.4097,8.4278,25652,0
2014-05-01,8.4995,8.4995,8.4457,8.4546,4858,0
2014-05-02,8.3649,8.4636,8.3649,8.4457,10087,0
2014-05-05,8.4726,8.5985,8.4726,8.5266,16956,0
2014-05-06,8.6431,8.6431,8.5355,8.5803,9299,0
2014-05-07,8.5086,8.5445,8.3109,8.5445,36367,0
2014-05-08,8.5803,8.5803,8.5086,8.5536,11078,0
2014-05-09,8.5895,8.5895,8.5536,8.5895,6998,0
2014-05-12,8.5985,8.6612,8.5985,8.634,23394,0
2014-05-13,8.6612,8.6612,8.5803,8.6612,13196,0
2014-05-14,8.7149,8.931,8.7149,8.8766,122624,0
2014-05-15,8.9493,8.9493,8.8048,8.832,31158,0
2014-05-16,8.8138,8.9402,8.8138,8.9129,7080,0
2014-05-19,8.8412,8.9402,8.832,8.8412,13216,0
2014-05-20,8.7511,8.8766,8.6612,8.7066,136108,0
2014-05-21,8.6704,8.7874,8.6704,8.6885,6240,0
2014-05-22,8.7239,8.7956,8.6794,8.6975,23659,0
2014-05-23,8.7149,8.7239,8.6075,8.7239,27980,0
2014-05-27,8.742,8.7603,8.733,8.733,5993,0
2014-05-28,8.7066,8.7874,8.6975,8.733,38245,0
2014-05-29,8.7511,8.8766,8.7511,8.8138,12974,0
2014-05-30,8.7694,8.7874,8.6431,8.6885,12743,0
2014-06-02,8.6704,8.7066,8.634,8.6704,16082,0
2014-06-03,8.7149,8.7149,8.6794,8.7066,2815,0
2014-06-04,8.6612,8.7149,8.5536,8.6075,7973,0
2014-06-05,8.6975,8.6975,8.6163,8.6885,8142,0
2014-06-06,8.6612,8.7511,8.6612,8.6794,8926,0
2014-06-09,8.6612,8.6612,8.6075,8.6253,14094,0
2014-06-10,8.5895,8.6704,8.5895,8.634,11835,0
2014-06-11,8.5895,8.6612,8.5895,8.6522,32064,0
2014-06-12,8.6522,8.6522,8.5536,8.5624,11193,0
2014-06-13,8.5536,8.5895,8.5355,8.5445,16627,0
2014-06-16,8.6075,8.6075,8.5355,8.5624,33487,0
2014-06-17,8.5175,8.5355,8.4817,8.4995,22034,0
2014-06-18,8.4368,8.4907,8.3827,8.4636,53807,0
2014-06-19,8.4188,8.4726,8.4097,8.4636,19342,0
2014-06-20,8.4546,8.5086,8.4546,8.4907,10002,0
2014-06-23,8.4007,8.4188,8.3288,8.4007,14309,0
2014-06-24,8.4007,8.4097,8.3738,8.3738,2392,0
2014-06-25,8.3109,8.32,8.2571,8.3109,25918,0
2014-06-26,8.3827,8.4007,8.3558,8.3827,4569,0
2014-06-27,8.3827,8.4368,8.3738,8.4278,19563,0
2014-06-30,8.4726,8.5803,8.4726,8.5175,22173,0
2014-07-01,8.5355,8.5803,8.5355,8.5803,6390,0
2014-07-02,8.6075,8.6163,8.5175,8.6163,34058,0
2014-07-03,8.6522,8.6522,8.5355,8.5445,5439,0
2014-07-07,8.5985,8.7239,8.5445,8.6885,82872,0
2014-07-08,8.7603,8.8138,8.6253,8.742,54631,0
2014-07-09,8.8412,9.0029,8.8412,8.9755,94815,0
2014-07-10,8.8947,8.9847,8.8048,8.9493,67354,0
2014-07-11,8.8857,8.922,8.8502,8.922,24796,0
2014-07-14,9.0029,9.0029,8.9037,8.922,31335,0
2014-07-15,8.9402,8.9402,8.8947,8.9129,51204,0
2014-07-16,8.9938,9.0209,8.9847,9.012,27515,0
2014-07-17,8.931,8.9665,8.8947,8.9402,11291,0
2014-07-18,8.9493,9.0301,8.9493,9.0209,17852,0
2014-07-21,9.012,9.1197,9.012,9.111,26614,0
2014-07-22,9.0833,9.111,9.0029,9.0301,83917,0
2014-07-23,9.0565,9.2097,9.0565,9.1827,55122,0
2014-07-24,9.2185,9.2272,9.1646,9.2272,26869,0
2014-07-25,9.1197,9.1197,9.0655,9.111,46201,0
2014-07-28,9.2002,9.4601,9.1197,9.1646,110583,0
2014-07-29,9.2359,9.2901,9.1924,9.1924,9438,0
2014-07-30,9.2359,9.2359,9.111,9.1197,11743,0
2014-07-31,9.1197,9.1282,8.9493,9.012,79545,0
2014-08-01,9.0301,9.0301,8.931,8.9493,21320,0
2014-08-04,9.0384,9.0928,8.9755,9.0655,20892,0
2014-08-05,9.2455,9.2455,8.9493,8.9755,59661,0
2014-08-06,8.8684,8.922,8.8502,8.8947,12746,0
2014-08-07,8.8592,8.8766,8.8502,8.8592,18602,0
2014-08-08,8.8766,8.9938,8.7874,8.8138,14767,0
2014-08-11,8.8947,8.9847,8.8947,8.922,22670,0
2014-08-12,8.7694,8.9665,8.7694,8.931,23498,0
2014-08-13,8.8947,8.9847,8.8947,8.931,26520,0
2014-08-14,8.931,8.931,8.9129,8.931,21369,0
2014-08-15,8.8947,8.9402,8.8947,8.9402,21683,0
2014-08-18,8.9574,8.9755,8.9402,8.9755,18937,0
2014-08-19,8.931,8.9665,8.9037,8.9665,17666,0
2014-08-20,8.9037,9.0029,8.9037,8.9755,13952,0
2014-08-21,8.9847,9.0301,8.9847,8.9938,3727,0
2014-08-22,8.931,9.0209,8.931,8.9847,20750,0
2014-08-25,9.0029,9.0029,8.9574,8.9847,7559,0
2014-08-26,8.9402,8.9493,8.922,8.9493,7246,0
2014-08-27,8.9665,8.9755,8.9493,8.9665,9579,0
2014-08-28,8.9755,9.0384,8.9755,9.0384,33077,0
2014-08-29,9.012,9.0655,9.012,9.0384,30332,0
2014-09-02,9.0655,9.0655,9.0301,9.0384,7915,0
2014-09-03,9.0747,9.1015,9.0473,9.0473,30183,0
2014-09-04,9.012,9.0655,9.012,9.0565,3487,0
2014-09-05,8.9847,9.0928,8.9847,9.0384,19183,0
2014-09-08,9.0029,9.0565,9.0029,9.0384,21178,0
2014-09-09,8.9755,8.9938,8.922,8.922,39927,0
2014-09-10,8.8412,8.9665,8.8412,8.931,21338,0
2014-09-11,8.8766,8.9493,8.8766,8.922,56824,0
2014-09-12,8.922,8.9665,8.922,8.9402,61424,0
2014-09-15,8.9938,8.9938,8.922,8.9755,23176,0
2014-09-16,8.8947,9.0209,8.823,8.922,11641,0
2014-09-17,8.9493,9.0209,8.8947,8.9037,11475,0
2014-09-18,8.9493,9.0673,8.9402,9.0127,10508,0
2014-09-19,9.0038,9.0127,8.922,8.9674,7681,0
2014-09-22,8.9493,8.9493,8.7766,8.922,24422,0
2014-09-23,8.922,9.176,8.922,9.0492,43658,0
2014-09-24,9.0218,9.0218,8.8129,8.9674,28247,0
2014-09-25,9.0673,9.0673,8.8675,8.9583,7819,0
2014-09-26,8.8675,8.8857,8.822,8.822,9226,0
2014-09-29,8.8039,8.8039,8.6494,8.7948,16500,0
2014-09-30,8.8039,8.8039,8.5677,8.6494,59000,0
2014-10-01,8.6858,8.6948,8.5314,8.5858,30990,0
2014-10-02,8.4859,8.6585,8.4223,8.4767,27118,0
2014-10-03,8.5041,8.5041,8.3677,8.3677,7154,0
2014-10-06,8.3858,8.5403,8.3677,8.4223,15660,0
2014-10-07,8.4313,8.5041,8.3587,8.3769,22398,0
2014-10-08,8.4041,8.4586,8.3315,8.4586,19125,0
2014-10-09,8.4677,8.5131,8.3406,8.4313,12569,0
2014-10-10,8.3406,8.5495,8.2951,8.4041,25723,0
2014-10-13,8.395,8.4949,8.3406,8.3406,9193,0
2014-10-14,8.4586,8.4586,8.2769,8.3041,16174,0
2014-10-15,8.3132,8.3315,7.9497,8.1133,30032,0
2014-10-16,8.4133,9.0127,8.1679,8.186,19555,0
2014-10-17,8.3406,8.4133,8.3406,8.3587,5223,0
2014-10-20,8.3315,8.395,8.3224,8.3858,17830,0
2014-10-21,8.4133,8.4586,8.4133,8.4313,26851,0
2014-10-22,8.3769,8.4495,8.3132,8.3677,22444,0
2014-10-23,8.3677,8.4949,8.3677,8.4677,10240,0
2014-10-24,8.4041,8.4313,8.3769,8.395,11929,0
2014-10-27,8.286,8.3224,8.2497,8.2951,17772,0
2014-10-28,8.2678,8.2951,8.2497,8.286,927,0
2014-10-29,8.3677,8.3677,8.186,8.186,14420,0
2014-10-30,8.2314,8.3132,8.2314,8.286,9119,0
2014-10-31,8.3224,8.3315,8.2314,8.2951,18753,0
2014-11-03,8.2951,8.2951,8.2314,8.2406,4780,0
2014-11-04,8.2042,8.2406,8.1679,8.2133,32003,0
2014-11-05,8.1406,8.1497,8.1224,8.1497,12650,0
2014-11-06,8.1316,8.1406,8.0952,8.0952,15305,0
2014-11-07,8.068,8.1224,8.068,8.0862,21057,0
2014-11-10,8.0315,8.0406,7.9679,7.9952,9361,0
2014-11-11,8.0497,8.0862,8.0497,8.0862,11413,0
2014-11-12,8.0589,8.077,8.0497,8.0497,2482,0
2014-11-13,8.0044,8.0497,8.0044,8.0497,14884,0
2014-11-14,8.0952,8.0952,8.0406,8.0406,3865,0
2014-11-17,8.0226,8.177,8.0226,8.177,48972,0
2014-11-18,8.3132,8.3858,8.2678,8.3041,84443,0
2014-11-19,8.395,8.395,8.2497,8.2678,53780,0
2014-11-20,8.2406,8.3587,8.186,8.3587,49426,0
2014-11-21,8.3858,8.4405,8.3858,8.4405,13618,0
2014-11-24,8.4223,8.4586,8.4223,8.4313,26843,0
2014-11-25,8.395,8.4313,8.3769,8.395,16152,0
2014-11-26,8.4133,8.4495,8.3587,8.3587,22186,0
2014-11-28,8.4223,8.4223,8.3224,8.3769,12018,0
2014-12-01,8.4677,8.4677,8.3496,8.395,12468,0
2014-12-02,8.4313,8.4767,8.4313,8.4586,6411,0
2014-12-03,8.3858,8.4767,8.3769,8.4495,32891,0
2014-12-04,8.4405,8.4405,8.4041,8.4133,17944,0
2014-12-05,8.3587,8.395,8.3587,8.3769,22312,0
2014-12-08,8.3406,8.3406,8.286,8.3224,23312,0
2014-12-09,8.286,8.3677,8.2497,8.2497,24632,0
2014-12-10,8.3496,8.3858,8.2951,8.3315,29042,0
2014-12-11,8.3315,8.3406,8.2588,8.3132,48496,0
2014-12-12,8.3496,8.3496,8.2678,8.3132,29474,0
2014-12-15,8.286,8.286,8.0862,8.177,36559,0
2014-12-16,8.068,8.2588,8.0589,8.1224,37338,0
2014-12-17,8.0589,8.1316,7.9862,8.0862,36810,0
2014-12-18,8.2678,8.2678,8.2042,8.2224,15286,0
2014-12-19,8.2406,8.2951,8.2314,8.2588,24429,0
2014-12-22,8.2769,8.3769,8.2406,8.2951,16910,0
2014-12-23,8.2769,8.286,8.1679,8.1679,24647,0
2014-12-24,8.1588,8.3041,8.1406,8.3041,15227,0
2014-12-26,8.2497,8.3224,8.186,8.2678,17571,0
2014-12-29,8.3114,8.3114,8.1013,8.1107,57234,0
2014-12-30,8.1203,8.1203,8.0343,8.0631,32347,0
2014-12-31,8.1013,8.1203,7.9579,8.0343,37250,0
2015-01-02,8.0439,8.1777,8.0248,8.1777,8359,0
2015-01-05,8.0439,8.1107,7.8433,7.8814,32386,0
2015-01-06,7.8529,7.9293,7.7,7.7382,34884,0
2015-01-07,7.8433,8.2254,7.8337,7.8337,22761,0
2015-01-08,7.8147,7.8911,7.7478,7.8337,34652,0
2015-01-09,7.7572,7.8242,7.6427,7.6809,51902,0
2015-01-12,7.7,7.8719,7.614,7.7954,20340,0
2015-01-13,7.8624,7.9293,7.7478,7.7954,34296,0
2015-01-14,7.614,7.6427,7.5661,7.5853,16481,0
2015-01-15,7.6045,7.7763,7.6045,7.6045,13495,0
2015-01-16,7.5949,7.6521,7.5853,7.5949,23764,0
2015-01-20,7.5949,7.6809,7.4516,7.6332,36800,0
2015-01-21,7.6903,7.7954,7.6903,7.786,2791,0
2015-01-22,7.8147,7.9197,7.8051,7.9006,17207,0
2015-01-23,7.9197,7.9293,7.8529,7.8814,12834,0
2015-01-26,7.8242,7.8242,7.5185,7.786,15449,0
2015-01-27,7.7478,7.8242,7.7,7.7954,27957,0
2015-01-28,7.8433,7.8433,7.7287,7.7763,25777,0
2015-01-29,7.7191,7.8337,7.7191,7.8337,11490,0
2015-01-30,7.7287,7.8147,7.6903,7.7287,20305,0
2015-02-02,7.6427,7.7669,7.6427,7.7096,13979,0
2015-02-03,7.7763,7.8433,7.7572,7.7763,7144,0
2015-02-04,7.786,7.8529,7.786,7.8147,11367,0
2015-02-05,7.8242,7.8624,7.7572,7.8337,6987,0
2015-02-06,7.8337,7.8337,7.786,7.8337,11853,0
2015-02-09,7.8433,7.9675,7.8433,7.9293,8456,0
2015-02-10,7.7763,7.8719,7.7572,7.7572,8332,0
2015-02-11,7.786,7.8814,7.7478,7.8433,42121,0
2015-02-12,7.9006,7.9579,7.8814,7.9579,3539,0
2015-02-13,7.9579,7.9579,7.9006,7.9579,7680,0
2015-02-17,7.9579,7.9865,7.9006,7.9293,11144,0
2015-02-18,7.9483,7.9771,7.8433,7.9389,24732,0
2015-02-19,7.8147,7.8814,7.8051,7.8814,9237,0
2015-02-20,7.8911,7.8911,7.8242,7.8624,35965,0
2015-02-23,7.8911,7.8911,7.786,7.8051,5507,0
2015-02-24,7.8242,7.8337,7.6713,7.7478,21795,0
2015-02-25,7.7669,7.8147,7.7191,7.7287,9992,0
2015-02-26,7.7096,7.7572,7.7096,7.7287,9861,0
2015-02-27,7.786,7.786,7.6903,7.6903,4788,0
2015-03-02,7.6521,7.7478,7.6521,7.7287,18841,0
2015-03-03,7.7287,7.7478,7.7191,7.7191,14339,0
2015-03-04,7.7,7.7,7.6618,7.6618,13921,0
2015-03-05,7.6618,7.7191,7.6521,7.6618,4710,0
2015-03-06,7.6809,7.7287,7.6713,7.6903,23343,0
2015-03-09,7.7,7.7,7.6427,7.6713,8373,0
2015-03-10,7.6332,7.6332,7.5567,7.5567,15178,0
2015-03-11,7.5949,7.5949,7.5567,7.5567,7432,0
2015-03-12,7.5376,7.5567,7.4994,7.4994,18319,0
2015-03-13,7.528,7.528,7.4611,7.4611,7851,0
2015-03-16,7.4801,7.4801,7.356,7.3943,19469,0
2015-03-17,7.4326,7.4326,7.3656,7.4326,14131,0
2015-03-18,7.2891,7.4994,7.2891,7.4994,28158,0
2015-03-19,7.4801,7.4801,7.4326,7.4419,8165,0
2015-03-20,7.4994,7.5376,7.4038,7.4994,20516,0
2015-03-23,7.4994,7.5185,7.4326,7.4516,21878,0
2015-03-24,7.528,7.528,7.4801,7.528,12352,0
2015-03-25,7.4898,7.4898,7.4038,7.4134,5338,0
2015-03-26,7.3178,7.4038,7.3178,7.4038,5025,0
2015-03-27,7.3751,7.4038,7.3751,7.4038,14131,0
2015-03-30,7.4326,7.4801,7.4038,7.4229,32555,0
2015-03-31,7.2891,7.4326,7.2891,7.356,76235,0
2015-04-01,7.3466,7.4419,7.3178,7.4326,23866,0
2015-04-02,7.4038,7.4134,7.3943,7.4134,6070,0
2015-04-06,7.4994,7.5471,7.4326,7.5185,32345,0
2015-04-07,7.528,7.5661,7.4898,7.528,17726,0
2015-04-08,7.4516,7.5376,7.4516,7.4994,17795,0
2015-04-09,7.5185,7.5376,7.509,7.5376,4006,0
2015-04-10,7.4708,7.5471,7.4516,7.5471,76204,0
2015-04-13,7.4994,7.5185,7.4038,7.4229,17690,0
2015-04-14,7.3848,7.4134,7.3751,7.4134,26064,0
2015-04-15,7.3943,7.4516,7.3656,7.4516,40183,0
2015-04-16,7.4801,7.5471,7.4611,7.5376,18352,0
2015-04-17,7.4708,7.4898,7.4708,7.4801,4607,0
2015-04-20,7.4801,7.509,7.4516,7.4708,16495,0
2015-04-21,7.4708,7.4708,7.4516,7.4708,12183,0
2015-04-22,7.4898,7.5758,7.4898,7.4994,7236,0
2015-04-23,7.4994,7.528,7.4994,7.528,16015,0
2015-04-24,7.4898,7.4994,7.4419,7.4611,13330,0
2015-04-27,7.509,7.509,7.3084,7.3943,79031,0
2015-04-28,7.3466,7.356,7.3178,7.3274,7876,0
2015-04-29,7.2318,7.2988,7.2318,7.2797,26692,0
2015-04-30,7.27,7.27,7.1937,7.2318,26378,0
2015-05-01,7.1841,7.2224,7.0885,7.2032,64376,0
2015-05-04,7.2797,7.2797,7.2318,7.2797,53908,0
2015-05-05,7.2797,7.2891,7.2224,7.2606,13083,0
2015-05-06,7.27,7.2797,7.2224,7.27,17153,0
2015-05-07,7.2127,7.2891,7.2127,7.2509,18268,0
2015-05-08,7.2606,7.3274,7.2606,7.2606,15178,0
2015-05-11,7.2606,7.27,7.1841,7.1937,20726,0
2015-05-12,7.1937,7.2318,7.1937,7.2032,7202,0
2015-05-13,7.3084,7.3178,7.27,7.2988,11878,0
2015-05-14,7.3178,7.356,7.3178,7.356,3245,0
2015-05-15,7.27,7.3369,7.27,7.2988,7997,0
2015-05-18,7.3084,7.3369,7.2318,7.2318,12080,0
2015-05-19,7.2797,7.3466,7.2318,7.3178,11532,0
2015-05-20,7.3466,7.3943,7.3369,7.3848,18345,0
2015-05-21,7.356,7.3943,7.3369,7.3656,16120,0
2015-05-22,7.3178,7.3274,7.1649,7.2127,16853,0
2015-05-26,7.2606,7.4326,7.2606,7.2797,30704,0
2015-05-27,7.2509,7.2509,7.2127,7.2318,10992,0
2015-05-28,7.2032,7.2032,7.1458,7.1458,6224,0
2015-05-29,7.2032,7.2032,7.1649,7.1649,5652,0
2015-06-01,7.1841,7.2891,7.1364,7.1364,9932,0
2015-06-02,7.1173,7.1555,7.0695,7.1076,11297,0
2015-06-03,7.0599,7.0599,7.0313,7.0599,19993,0
2015-06-04,7.0313,7.0408,6.9548,6.9834,13921,0
2015-06-05,7.0122,7.0122,6.9356,6.9356,3769,0
2015-06-08,6.888,6.9263,6.8593,6.8688,39776,0
2015-06-09,6.7828,6.8021,6.7446,6.8021,8383,0
2015-06-10,6.9263,6.9263,6.8403,6.9071,18701,0
2015-06-11,6.8593,6.888,6.8306,6.888,17662,0
2015-06-12,6.8306,6.8784,6.7924,6.8211,21878,0
2015-06-15,6.7064,6.7732,6.7064,6.7732,28053,0
2015-06-16,6.7732,6.8403,6.7638,6.7924,12142,0
2015-06-17,6.8593,6.8974,6.8497,6.8593,20098,0
2015-06-18,6.8784,6.9263,6.8784,6.9166,3036,0
2015-06-19,6.8497,6.9263,6.7161,6.8306,39987,0
2015-06-22,6.8306,6.8306,6.7828,6.8021,17168,0
2015-06-23,6.8114,6.9166,6.8114,6.8114,8426,0
2015-06-24,6.8021,6.8306,6.7924,6.7924,16957,0
2015-06-25,6.8593,6.8593,6.7446,6.7732,9629,0
2015-06-26,6.7351,6.8021,6.7351,6.7446,3978,0
2015-06-29,6.7638,6.7924,6.6969,6.7064,14339,0
2015-06-30,6.6873,6.7161,6.6204,6.7161,38120,0
2015-07-01,6.7161,6.7161,6.6778,6.7064,17062,0
2015-07-02,6.7638,6.8021,6.7446,6.7542,7432,0
2015-07-06,6.6396,6.6396,6.4868,6.6013,32448,0
2015-07-07,6.6013,6.6013,6.5345,6.5919,8373,0
2015-07-08,6.4962,6.5727,6.4485,6.4485,26483,0
2015-07-09,6.4962,6.4962,6.4485,6.4485,21144,0
2015-07-10,6.6396,6.6396,6.5249,6.5727,17062,0
2015-07-13,6.611,6.611,6.5345,6.5727,12770,0
2015-07-14,6.544,6.6396,6.544,6.6013,10500,0
2015-07-15,6.6301,6.6301,6.5631,6.5919,14293,0
2015-07-16,6.6586,6.7255,6.611,6.6491,4607,0
2015-07-17,6.611,6.6204,6.5631,6.611,9421,0
2015-07-20,6.5919,6.6013,6.544,6.5536,26588,0
2015-07-21,6.544,6.5631,6.5249,6.5631,3664,0
2015-07-22,6.5727,6.5919,6.5727,6.5919,6281,0
2015-07-23,6.5631,6.5631,6.4771,6.5345,14865,0
2015-07-24,6.4389,6.4868,6.4198,6.458,11096,0
2015-07-27,6.4198,6.6969,6.2669,6.3243,18841,0
2015-07-28,6.2097,6.3529,6.2097,6.3529,21772,0
2015-07-29,6.3529,6.5249,6.3339,6.4962,20516,0
2015-07-30,6.4103,6.5154,6.4103,6.4389,17690,0
2015-07-31,6.4771,6.6396,6.4389,6.5345,14654,0
2015-08-03,6.4485,6.4485,6.4008,6.4008,10066,0
2015-08-04,6.4676,6.5249,6.3625,6.4103,4920,0
2015-08-05,6.4198,6.4771,6.4198,6.4485,17271,0
2015-08-06,6.3911,6.3911,6.2765,6.2861,7475,0
2015-08-07,6.2287,6.2765,6.2193,6.2287,17062,0
2015-08-10,6.2575,6.4008,6.2575,6.3529,49826,0
2015-08-11,6.4008,6.4008,6.1141,6.1619,64498,0
2015-08-12,6.0663,6.0759,5.7989,5.904,33287,0
2015-08-13,5.9709,6.0186,5.9326,6.0186,20830,0
2015-08-14,5.9899,6.0281,5.9899,6.0091,8269,0
2015-08-17,5.9135,5.9135,5.7798,5.7989,15492,0
2015-08-18,5.8466,5.8466,5.7034,5.7224,16539,0
2015-08-19,5.732,5.7607,5.7129,5.7129,25959,0
2015-08-20,5.732,5.732,5.6747,5.6938,24494,0
2015-08-21,5.5888,5.5888,5.4454,5.5028,31507,0
2015-08-24,5.2544,5.2544,4.9294,5.2353,28315,0
2015-08-25,5.3976,5.4836,5.3498,5.3594,28367,0
2015-08-26,5.4072,5.4454,5.2638,5.3307,51814,0
2015-08-27,5.5028,5.5982,5.4646,5.4646,47104,0
2015-08-28,5.4932,5.5506,5.4836,5.5123,20202,0
2015-08-31,5.5696,5.5792,5.5217,5.5696,13083,0
2015-09-01,5.4358,5.5792,5.4072,5.4932,65003,0
2015-09-02,5.4932,5.5506,5.4932,5.5506,10467,0
2015-09-03,5.5888,5.6078,5.5409,5.5792,18005,0
2015-09-04,5.3786,5.5217,5.3786,5.4264,14131,0
2015-09-08,5.4646,5.5409,5.4454,5.5314,46999,0
2015-09-09,5.4932,5.4932,5.4264,5.4646,55687,0
2015-09-10,5.4454,5.4741,5.4167,5.4741,7721,0
2015-09-11,5.4072,5.4549,5.4072,5.4167,8373,0
2015-09-14,5.4358,5.4549,5.4072,5.4358,23447,0
2015-09-15,5.4264,5.4358,5.3881,5.4072,3036,0
2015-09-16,5.3881,5.4358,5.369,5.4264,6804,0
2015-09-17,5.4648,5.4745,5.3874,5.397,20120,0
2015-09-18,5.3196,5.397,5.3196,5.3777,13338,0
2015-09-21,5.4261,5.4261,5.339,5.368,5686,0
2015-09-22,5.2229,5.281,5.2229,5.2519,7133,0
2015-09-23,5.2133,5.455,5.1746,5.1746,25013,0
2015-09-24,5.1456,5.1456,5.0585,5.0875,7204,0
2015-09-25,5.1359,5.1553,5.1262,5.1262,1757,0
2015-09-28,5.0585,5.0779,4.9714,4.9714,13891,0
2015-09-29,5.0682,5.0875,4.9811,5.0392,18921,0
2015-09-30,5.0682,5.0875,5.0585,5.0682,3618,0
2015-10-01,5.0392,5.0875,5.0392,5.0585,3102,0
2015-10-02,4.9811,5.1165,4.9811,5.1165,17370,0
2015-10-05,5.3196,5.368,5.2035,5.368,48920,0
2015-10-06,5.4648,5.5421,5.4648,5.5421,32775,0
2015-10-07,5.6485,5.7548,5.6485,5.7356,32593,0
2015-10-08,5.7066,5.8033,5.6969,5.7935,52936,0
2015-10-09,5.9193,5.9193,5.8517,5.9096,56761,0
2015-10-12,5.8806,5.9193,5.8033,5.9,9995,0
2015-10-13,5.7935,5.7935,5.5905,5.6098,32050,0
2015-10-14,5.6679,5.7066,5.6679,5.6775,12303,0
2015-10-15,5.7646,5.7742,5.7548,5.7742,9306,0
2015-10-16,5.7742,5.8033,5.6969,5.8033,15612,0
2015-10-19,5.7646,5.8033,5.7646,5.7646,7839,0
2015-10-20,5.7742,5.8226,5.7742,5.8226,7960,0
2015-10-21,5.8226,5.8613,5.7935,5.8129,5583,0
2015-10-22,5.8903,5.9096,5.871,5.8806,14164,0
2015-10-23,5.9483,5.958,5.929,5.929,3412,0
2015-10-26,5.9774,6.0161,5.8033,5.958,31120,0
2015-10-27,5.9096,5.9387,5.8806,5.8806,3928,0
2015-10-28,5.8806,5.8903,5.8129,5.8226,13027,0
2015-10-29,5.7259,5.7548,5.6775,5.6775,23676,0
2015-10-30,5.6485,5.6485,5.5421,5.5711,17164,0
2015-11-02,5.6485,5.7356,5.5905,5.7356,12479,0
2015-11-03,5.7646,5.7935,5.6871,5.7356,36541,0
2015-11-04,5.8129,5.8129,5.7066,5.7259,13762,0
2015-11-05,5.7453,5.7742,5.7356,5.7742,38357,0
2015-11-06,5.6871,5.7548,5.6582,5.6969,12924,0
2015-11-09,5.6388,5.6485,5.5227,5.5227,67657,0
2015-11-10,5.5227,5.5518,5.4648,5.5132,16129,0
2015-11-11,5.5711,5.5711,5.5227,5.5518,3618,0
2015-11-12,5.4938,5.5711,5.339,5.5034,32050,0
2015-11-13,5.5132,5.5132,5.4261,5.4261,12821,0
2015-11-16,5.4164,5.5227,5.4164,5.4938,14991,0
2015-11-17,5.5518,5.6002,5.5325,5.6002,24297,0
2015-11-18,5.6002,5.6679,5.6002,5.6679,9408,0
2015-11-19,5.6582,5.6969,5.6292,5.6292,6410,0
2015-11-20,5.6871,5.7453,5.6871,5.7259,6721,0
2015-11-23,5.6679,5.7066,5.6485,5.6582,39081,0
2015-11-24,5.6098,5.6775,5.6098,5.6485,14888,0
2015-11-25,5.6582,5.6775,5.5614,5.6582,26986,0
2015-11-27,5.5614,5.5905,5.5614,5.5905,5583,0
2015-11-30,5.4648,5.5905,5.4454,5.5614,31328,0
2015-12-01,5.5518,5.7259,5.5518,5.6679,15282,0
2015-12-02,5.6195,5.6485,5.5518,5.5711,13934,0
2015-12-03,5.4938,5.6292,5.4938,5.6098,42031,0
2015-12-04,5.5808,5.7066,5.5808,5.6871,2171,0
2015-12-07,5.5711,5.6582,5.5711,5.5808,35152,0
2015-12-08,5.4938,5.5614,5.4648,5.5614,9103,0
2015-12-09,5.5614,5.5614,5.3777,5.5227,25020,0
2015-12-10,5.4648,5.4648,5.368,5.4164,14578,0
2015-12-11,5.3293,5.3293,5.281,5.3003,25434,0
2015-12-14,5.3196,5.3293,5.2617,5.3196,11433,0
2015-12-15,5.3487,5.4067,5.3487,5.368,23780,0
2015-12-16,5.4357,5.5808,5.397,5.5132,47973,0
2015-12-17,5.484,5.5034,5.4067,5.4067,14681,0
2015-12-18,5.4067,5.4067,5.31,5.368,6204,0
2015-12-21,5.4164,5.4648,5.2906,5.4454,10443,0
2015-12-22,5.3874,5.5132,5.3874,5.484,13615,0
2015-12-23,5.5227,5.5325,5.5132,5.5132,3826,0
2015-12-24,5.5132,5.5614,5.5132,5.5518,8620,0
2015-12-28,5.4938,5.6098,5.4938,5.6002,24859,0
2015-12-29,5.7183,5.7183,5.5992,5.6191,12331,0
2015-12-30,5.6126,5.6126,5.5237,5.5297,16846,0
2015-12-31,5.4602,5.5992,5.4305,5.48,15048,0
2016-01-04,5.4305,5.4305,5.3113,5.3907,6764,0
2016-01-05,5.4006,5.4999,5.4006,5.493,6033,0
2016-01-06,5.4205,5.4622,5.4205,5.4622,2831,0
2016-01-07,5.3609,5.4503,5.3577,5.3577,50673,0
2016-01-08,5.3609,5.3808,5.3311,5.351,16193,0
2016-01-11,5.3113,5.3371,5.2418,5.2418,17382,0
2016-01-12,5.3907,5.4602,5.2914,5.351,21399,0
2016-01-13,5.4006,5.4106,5.0234,5.0235,48266,0
2016-01-14,5.1425,5.1922,5.1128,5.1723,10248,0
2016-01-15,5.1723,5.202,5.0738,5.1385,49417,0
2016-01-19,5.1623,5.202,5.0829,5.202,10073,0
2016-01-20,5.1028,5.1158,4.9837,5.0731,31904,0
2016-01-21,5.1128,5.1525,5.1008,5.1028,18934,0
2016-01-22,5.212,5.2463,5.1822,5.2219,10198,0
2016-01-25,5.1326,5.202,5.1326,5.1425,26224,0
2016-01-26,5.1128,5.1822,5.1128,5.1623,14042,0
2016-01-27,5.1723,5.2219,5.1723,5.1922,6824,0
2016-01-28,5.1922,5.2517,5.1425,5.2319,11955,0
2016-01-29,5.3014,5.3708,5.2914,5.3708,30458,0
2016-02-01,5.2617,5.3808,5.2617,5.3808,13657,0
2016-02-02,5.2319,5.2617,5.212,5.2617,22314,0
2016-02-03,5.3014,5.3808,5.3014,5.351,9336,0
2016-02-04,5.4006,5.5197,5.4006,5.4702,5639,0
2016-02-05,5.5594,5.5694,5.4702,5.5396,8221,0
2016-02-08,5.49,5.49,5.4305,5.4632,6172,0
2016-02-09,5.4106,5.4403,5.3708,5.4305,3500,0
2016-02-10,5.4801,5.5119,5.4603,5.4603,3076,0
2016-02-11,5.4702,5.5085,5.4175,5.4175,1141,0
2016-02-12,5.4305,5.4999,5.4305,5.4602,18022,0
2016-02-16,5.5197,5.5197,5.2914,5.4305,9192,0
2016-02-17,5.5496,5.6191,5.5496,5.6191,15577,0
2016-02-18,5.6786,5.6786,5.5099,5.5099,3176,0
2016-02-19,5.4602,5.49,5.4443,5.4785,8802,0
2016-02-22,5.5099,5.629,5.5099,5.5396,37397,0
2016-02-23,5.4947,5.4999,5.4939,5.4999,5843,0
2016-02-24,5.2438,5.5396,5.2438,5.4702,16148,0
2016-02-25,5.3908,5.5347,5.3908,5.5347,5753,0
2016-02-26,5.5794,5.629,5.5794,5.629,15051,0
2016-02-29,5.6587,5.7281,5.6587,5.7133,3764,0
2016-03-01,5.758,5.897,5.757,5.8761,14850,0
2016-03-02,5.8474,5.8771,5.8276,5.8574,7603,0
2016-03-03,5.8572,5.897,5.7879,5.8674,29551,0
2016-03-04,5.8276,5.897,5.8276,5.8682,4260,0
2016-03-07,5.8276,5.8771,5.8276,5.8771,403,0
2016-03-08,5.7977,5.8276,5.7879,5.8276,12608,0
2016-03-09,5.8176,5.9863,5.8176,5.9266,22178,0
2016-03-10,5.9466,5.9839,5.8771,5.8969,10582,0
2016-03-11,5.9665,5.9963,5.9565,5.9765,12386,0
2016-03-14,5.9863,5.9963,5.9566,5.9664,15181,0
2016-03-16,5.8771,5.9863,5.8573,5.9566,10175,0
2016-03-17,6.0162,6.0459,5.9685,5.9963,14440,0
2016-03-18,6.026,6.026,5.9466,5.9466,3172,0
2016-03-21,6.0459,6.0459,5.9466,5.9503,5508,0
2016-03-22,5.9368,5.9566,5.9368,5.9535,3751,0
2016-03-23,5.9368,5.9369,5.8779,5.9042,9753,0
2016-03-24,5.8474,5.8474,5.8176,5.8277,8981,0
2016-03-28,5.8276,5.8276,5.768,5.7879,10834,0
2016-03-29,5.758,5.8573,5.758,5.8077,7998,0
2016-03-30,5.907,5.9963,5.8771,5.8771,5205,0
2016-03-31,5.9168,5.9368,5.907,5.9169,9101,0
2016-04-01,5.8276,5.9268,5.8276,5.907,11516,0
2016-04-04,5.897,5.9618,5.897,5.9566,38647,0
2016-04-05,5.8474,5.9466,5.8474,5.9268,17675,0
2016-04-06,5.9466,5.9963,5.9466,5.9963,6461,0
2016-04-07,5.9963,5.9963,5.9466,5.9466,2954,0
2016-04-08,5.9467,5.9863,5.9466,5.9466,7063,0
2016-04-11,5.9863,5.9863,5.9566,5.9765,5755,0
2016-04-12,5.9963,6.0458,5.9566,6.026,16432,0
2016-04-13,6.0956,6.175,5.9765,6.0956,30891,0
2016-04-14,6.0459,6.0489,6.026,6.0361,4917,0
2016-04-15,6.0757,6.0956,6.036,6.0559,17948,0
2016-04-18,6.1452,6.2118,6.1353,6.2048,9599,0
2016-04-19,6.2345,6.2345,6.2179,6.2179,5890,0
2016-04-20,6.2246,6.2545,6.2246,6.2439,2745,0
2016-04-21,6.2345,6.2743,6.2246,6.2743,11685,0
2016-04-22,6.3437,6.3437,6.3041,6.3239,8568,0
2016-04-25,6.2743,6.2743,5.9466,6.2445,15359,0
2016-04-26,6.2048,6.2841,6.2048,6.2545,25757,0
2016-04-27,6.2147,6.2659,6.2147,6.2345,3876,0
2016-04-28,6.2048,6.2048,6.2048,6.2048,100,0
2016-04-29,6.2545,6.2643,6.1948,6.2123,7758,0
2016-05-02,6.1551,6.1551,6.1055,6.1186,9738,0
2016-05-03,6.1055,6.1452,6.0559,6.056,13310,0
2016-05-04,5.9963,6.041,5.9466,5.9466,18426,0
2016-05-05,5.907,5.9862,5.907,5.9466,13192,0
2016-05-06,5.9863,6.0359,5.9169,5.9268,17711,0
2016-05-09,5.8771,5.9844,5.8375,5.9466,5771,0
2016-05-10,5.9765,6.0459,5.9765,6.0459,2512,0
2016-05-11,6.0062,6.0657,5.9963,5.9963,4936,0
2016-05-12,5.9665,6.009,5.9566,5.9566,3195,0
2016-05-13,5.8673,5.9387,5.8574,5.8574,9611,0
2016-05-16,5.8077,5.8474,5.7879,5.8126,13724,0
2016-05-17,5.7769,5.7889,5.768,5.768,3789,0
2016-05-18,5.7745,5.7977,5.7382,5.7556,6717,0
2016-05-19,5.7084,5.7084,5.5099,5.6686,1876,0
2016-05-20,5.6786,5.7183,5.6191,5.6191,50364,0
2016-05-23,5.6687,5.6687,5.5992,5.5992,14475,0
2016-05-24,5.5694,5.6191,5.5694,5.5893,4446,0
2016-05-25,5.5794,5.7084,5.5794,5.6588,12557,0
2016-05-26,5.6985,5.7182,5.6985,5.7085,5010,0
2016-05-27,5.7084,5.7282,5.6985,5.7075,5345,0
2016-05-31,5.6588,5.6687,5.6588,5.6687,2619,0
2016-06-01,5.6588,5.6588,5.6389,5.6389,10229,0
2016-06-02,5.9863,5.9863,5.6389,5.6488,24924,0
2016-06-03,5.7084,5.8176,5.7084,5.8176,15386,0
2016-06-06,5.8374,5.9566,5.8374,5.918,17246,0
2016-06-07,5.9466,6.026,5.9268,5.9268,32026,0
2016-06-08,5.9665,5.9963,5.9368,5.9566,5583,0
2016-06-09,5.897,5.897,5.8474,5.8474,11229,0
2016-06-10,5.8374,5.9248,5.7382,5.7482,19508,0
2016-06-13,5.7977,5.7977,5.6985,5.758,17296,0
2016-06-14,5.758,5.7977,5.7183,5.7977,54401,0
2016-06-15,5.7977,5.8077,5.758,5.758,2475,0
2016-06-16,5.7084,5.7282,5.7084,5.7282,5738,0
2016-06-17,5.758,5.768,5.6786,5.768,21788,0
2016-06-20,5.758,5.8219,5.758,5.8077,4139,0
2016-06-21,5.8374,5.907,5.8077,5.897,35785,0
2016-06-22,5.9665,5.9665,5.9268,5.9665,9731,0
2016-06-23,5.9964,6.0657,5.9963,6.0559,19983,0
2016-06-24,5.7879,5.8871,5.7282,5.7282,5203,0
2016-06-27,5.6985,5.6985,5.6191,5.6191,43962,0
2016-06-28,5.7977,5.8573,5.7183,5.7468,70552,0
2016-06-29,5.8871,5.9863,5.8573,5.8871,64605,0
2016-06-30,5.9169,6.0906,5.9169,6.0857,59498,0
2016-07-01,6.0657,6.2048,6.0657,6.175,15523,0
2016-07-05,6.2048,6.2048,6.1254,6.1452,36480,0
2016-07-06,6.0657,6.0956,6.0459,6.0757,61767,0
2016-07-07,6.0757,6.1452,6.0757,6.1254,23265,0
2016-07-08,6.171,6.2147,6.171,6.2048,3157,0
2016-07-11,6.2147,6.304,6.2147,6.2942,34707,0
2016-07-12,6.2942,6.304,6.2643,6.2643,49830,0
2016-07-13,6.304,6.3339,6.2744,6.2942,15669,0
2016-07-14,6.2842,6.2842,6.2643,6.2643,3391,0
2016-07-15,6.2545,6.2842,6.2147,6.2147,18532,0
2016-07-18,6.175,6.2395,6.1749,6.2048,36052,0
2016-07-19,6.2345,6.2842,6.2345,6.2743,20127,0
2016-07-20,6.304,6.3239,6.2345,6.2743,36980,0
2016-07-21,6.304,6.3041,6.2545,6.2643,10088,0
2016-07-22,6.2643,6.2743,6.2345,6.2643,14459,0
2016-07-25,6.2942,6.2942,6.2346,6.2445,3400,0
2016-07-26,6.2942,6.3636,6.2743,6.3636,22678,0
2016-07-27,6.3834,6.453,6.3736,6.4033,5073,0
2016-07-28,6.453,6.453,6.4033,6.4431,3714,0
2016-07-29,6.4033,6.4828,6.4033,6.4431,39311,0
2016-08-01,6.5522,6.6207,6.5324,6.592,17398,0
2016-08-02,6.6416,6.6416,6.5026,6.5423,9257,0
2016-08-03,6.5522,6.6317,6.5522,6.6217,59866,0
2016-08-04,6.592,6.6217,6.5324,6.5721,9871,0
2016-08-05,6.6119,6.6157,6.592,6.612,7945,0
2016-08-08,6.6516,6.6714,6.6317,6.6714,25384,0
2016-08-09,6.6614,6.6913,6.6317,6.6913,10420,0
2016-08-10,6.6714,6.6714,6.6119,6.6516,5269,0
2016-08-11,6.6416,6.6614,6.6267,6.6614,6457,0
2016-08-12,6.6217,6.6416,6.5721,6.592,5606,0
2016-08-15,6.5423,6.6307,6.5423,6.592,8437,0
2016-08-16,6.5721,6.592,6.5622,6.592,7829,0
2016-08-17,6.592,6.5921,6.5622,6.5622,5551,0
2016-08-18,6.6516,6.6813,6.6317,6.6813,9460,0
2016-08-19,6.6614,6.6614,6.6516,6.6516,4182,0
2016-08-22,6.6614,6.7806,6.6317,6.7019,51929,0
2016-08-23,6.6813,6.8005,6.6813,6.731,23230,0
2016-08-24,6.7706,6.8897,6.7706,6.8203,66522,0
2016-08-25,6.8103,6.85,6.8103,6.8203,12867,0
2016-08-26,6.9295,6.9295,6.721,6.7508,23477,0
2016-08-29,6.7608,6.7905,6.721,6.7806,15786,0
2016-08-30,6.721,6.731,6.7111,6.731,8462,0
2016-08-31,6.7508,6.7905,6.731,6.7608,48847,0
2016-09-01,6.731,6.7558,6.6913,6.6913,9850,0
2016-09-02,6.7111,6.7806,6.7111,6.7806,16532,0
2016-09-06,6.8203,6.86,6.7608,6.86,13683,0
2016-09-07,6.7806,6.7806,6.7608,6.7608,3891,0
2016-09-08,6.7111,6.7509,6.6714,6.6714,17434,0
2016-09-09,6.582,6.6317,6.4431,6.4431,20572,0
2016-09-12,6.4133,6.4926,6.2445,6.4828,19661,0
2016-09-13,6.3736,6.4728,6.3437,6.3834,21788,0
2016-09-14,6.3539,6.3636,6.314,6.324,16096,0
2016-09-15,6.4133,6.4927,6.4133,6.4728,10057,0
2016-09-16,6.4133,6.4232,6.4133,6.4133,3029,0
2016-09-19,6.4436,6.5433,6.4436,6.4636,6823,0
2016-09-20,6.4835,6.4835,6.4635,6.4735,9413,0
2016-09-21,6.4835,6.6132,6.4835,6.6132,20539,0
2016-09-22,6.7229,6.7229,6.6231,6.673,14202,0
2016-09-23,6.6331,6.6431,6.5932,6.6231,12773,0
2016-09-26,6.5832,6.5832,6.5334,6.5534,9530,0
2016-09-27,6.6331,6.683,6.6331,6.683,9913,0
2016-09-28,6.683,6.683,6.6175,6.673,5248,0
2016-09-29,6.683,6.6929,6.6431,6.6431,7481,0
2016-09-30,6.6107,6.6107,6.5832,6.6032,3461,0
2016-10-03,6.5832,6.6431,6.4336,6.6431,30395,0
2016-10-04,6.6231,6.6231,6.5219,6.5633,13916,0
2016-10-05,6.5733,6.5832,6.5733,6.5733,1254,0
2016-10-06,6.5334,6.5533,6.4935,6.5422,20594,0
2016-10-07,6.4935,6.5035,6.4236,6.4536,11354,0
2016-10-10,6.4935,6.5832,6.4935,6.5334,8010,0
2016-10-11,6.4835,6.4835,6.3837,6.3937,12479,0
2016-10-12,6.4336,6.4536,6.4137,6.4536,44820,0
2016-10-13,6.3638,6.3936,6.3339,6.3538,11320,0
2016-10-14,6.4336,6.4436,6.3937,6.4236,26820,0
2016-10-17,6.4236,6.4336,6.4137,6.4236,25577,0
2016-10-18,6.5633,6.5633,6.4635,6.5134,29455,0
2016-10-19,6.4635,6.5134,6.4635,6.4635,1610,0
2016-10-20,6.4935,6.5533,6.469,6.5334,10103,0
2016-10-21,6.4835,6.4935,6.4635,6.4835,10623,0
2016-10-24,6.4735,6.5135,6.4735,6.5034,9942,0
2016-10-25,6.4835,6.5433,6.4835,6.5433,15458,0
2016-10-26,6.6132,6.6132,6.5034,6.5832,19751,0
2016-10-27,6.6032,6.6032,6.5733,6.5733,2685,0
2016-10-28,6.6331,6.6331,6.5932,6.5932,802,0
2016-10-31,6.5633,6.6132,6.5533,6.5533,8160,0
2016-11-01,6.5534,6.5852,6.4436,6.5184,52978,0
2016-11-02,6.4536,6.5832,6.4536,6.5334,10903,0
2016-11-03,6.5024,6.5032,6.4436,6.4734,6607,0
2016-11-04,6.4835,6.4935,6.4236,6.4635,10819,0
2016-11-07,6.5034,6.5632,6.4834,6.5533,12602,0
2016-11-08,6.5334,6.663,6.5334,6.6331,13591,0
2016-11-09,6.5533,6.6341,6.4336,6.5234,22653,0
2016-11-10,6.5634,6.5634,6.3638,6.4057,21763,0
2016-11-11,6.3239,6.3339,6.1688,6.1943,69012,0
2016-11-14,6.1643,6.2241,6.1344,6.2042,28840,0
2016-11-15,6.1743,6.2603,6.1743,6.2241,12015,0
2016-11-16,6.2541,6.3239,6.2241,6.289,9877,0
2016-11-17,6.2441,6.284,6.2441,6.274,4337,0
2016-11-18,6.2541,6.274,6.1743,6.1942,19996,0
2016-11-21,6.1443,6.179,6.1344,6.1544,8136,0
2016-11-22,6.2064,6.2235,6.1942,6.2142,3935,0
2016-11-23,6.2142,6.2142,6.1543,6.1743,11616,0
2016-11-25,6.1244,6.1244,6.1144,6.1145,1086,0
2016-11-28,6.1244,6.1619,6.0745,6.1344,6743,0
2016-11-29,6.1144,6.1443,6.1044,6.1344,8120,0
2016-11-30,6.1643,6.2142,6.1623,6.2142,24628,0
2016-12-01,6.2341,6.2635,6.2142,6.2142,13946,0
2016-12-02,6.264,6.3738,6.264,6.3339,7276,0
2016-12-05,6.3937,6.3937,6.3538,6.3538,8280,0
2016-12-06,6.3837,6.3857,6.3738,6.3738,13278,0
2016-12-07,6.3638,6.4229,6.3538,6.4137,5435,0
2016-12-08,6.4236,6.4536,6.4137,6.4311,2858,0
2016-12-09,6.4436,6.4436,6.3638,6.4336,15898,0
2016-12-12,6.4536,6.4536,6.4236,6.4337,4480,0
2016-12-13,6.4735,6.6231,6.4735,6.5932,10988,0
2016-12-14,6.5234,6.5234,6.3837,6.3837,8889,0
2016-12-15,6.3837,6.3937,6.3438,6.3837,8523,0
2016-12-16,6.3039,6.3438,6.2142,6.294,11093,0
2016-12-19,6.274,6.3239,6.2541,6.2541,11310,0
2016-12-20,6.1842,6.2341,6.1842,6.1942,29088,0
2016-12-21,6.2142,6.2142,6.1543,6.1543,18994,0
2016-12-22,6.0446,6.0845,5.9548,5.9848,11762,0
2016-12-23,6.0845,6.0845,6.0047,6.0247,9494,0
2016-12-27,6.0945,6.1743,6.0645,6.1743,55374,0
2016-12-28,6.1842,6.2142,6.1841,6.2142,10183,0
2016-12-29,6.3039,6.4037,6.3039,6.3937,17337,0
2016-12-30,6.3638,6.3638,6.294,6.3438,19149,0
2017-01-03,6.3339,6.3339,6.284,6.294,1212,0
2017-01-04,6.294,6.299,6.264,6.284,11519,0
2017-01-05,6.294,6.3239,6.294,6.3239,6048,0
2017-01-06,6.3039,6.3039,6.284,6.294,4059,0
2017-01-09,6.294,6.3039,6.1942,6.2541,7588,0
2017-01-10,6.284,6.3139,6.264,6.294,18970,0
2017-01-11,6.284,6.3039,6.284,6.3039,13507,0
2017-01-12,6.264,6.3039,6.2591,6.2591,6591,0
2017-01-13,6.2441,6.2842,6.2441,6.2541,4857,0
2017-01-17,6.2441,6.2553,6.2441,6.2553,1962,0
2017-01-18,6.2042,6.2784,6.2042,6.269,6791,0
2017-01-19,6.274,6.2941,6.274,6.274,5104,0
2017-01-20,6.2341,6.2938,6.2241,6.2241,18313,0
2017-01-23,6.1942,6.284,6.1942,6.274,10964,0
2017-01-24,6.3738,6.3837,6.3588,6.3837,11785,0
2017-01-25,6.3837,6.4137,6.3538,6.3538,20668,0
2017-01-26,6.4635,6.4635,6.3937,6.4037,13909,0
2017-01-27,6.4137,6.4336,6.4137,6.4271,9234,0
2017-01-30,6.4336,6.4336,6.4037,6.4136,8055,0
2017-01-31,6.3738,6.4535,6.3438,6.4336,13674,0
2017-02-01,6.4436,6.4735,6.4436,6.4635,4155,0
2017-02-02,6.4735,6.5134,6.4735,6.4936,5734,0
2017-02-03,6.5334,6.6231,6.5134,6.5733,12074,0
2017-02-06,6.5433,6.653,6.5433,6.6431,19305,0
2017-02-07,6.6231,6.6431,6.5832,6.5832,18884,0
2017-02-09,6.5334,6.6331,6.5334,6.6231,13152,0
2017-02-10,6.673,6.673,6.6331,6.653,9260,0
2017-02-13,6.6231,6.6629,6.6138,6.6431,10335,0
2017-02-14,6.6231,6.6431,6.5932,6.6231,11346,0
2017-02-15,6.6331,6.653,6.6231,6.6375,5978,0
2017-02-16,6.6331,6.653,6.6132,6.6231,4379,0
2017-02-17,6.5633,6.6431,6.5234,6.5533,11600,0
2017-02-21,6.6431,6.6431,6.5733,6.5832,4387,0
2017-02-22,6.581,6.6331,6.5365,6.5525,20318,0
2017-02-23,6.5832,6.6032,6.5583,6.6032,16220,0
2017-02-24,6.673,6.673,6.5633,6.6031,12668,0
2017-02-27,6.6431,6.6431,6.5533,6.5533,18175,0
2017-02-28,6.6226,6.6226,6.5832,6.6032,1506,0
2017-03-01,6.6032,6.633,6.6032,6.6231,7163,0
2017-03-02,6.5932,6.5932,6.5633,6.5633,5664,0
2017-03-03,6.5683,6.5932,6.5683,6.5932,9482,0
2017-03-06,6.5433,6.6331,6.5433,6.6331,12299,0
2017-03-07,6.5832,6.6431,6.5832,6.6231,17846,0
2017-03-08,6.5832,6.6231,6.5733,6.6032,29665,0
2017-03-09,6.6331,6.6331,6.5733,6.6231,27351,0
2017-03-10,6.6231,6.6429,6.623,6.6284,7795,0
2017-03-13,6.6132,6.7129,6.6132,6.7129,23017,0
2017-03-14,6.673,6.7631,6.673,6.7142,30375,0
2017-03-15,6.7429,6.8027,6.7428,6.8027,71875,0
2017-03-16,6.8426,6.8625,6.8426,6.8525,12867,0
2017-03-17,6.8426,6.8724,6.8326,6.8625,10727,0
2017-03-20,6.8625,6.9024,6.8625,6.9024,12629,0
2017-03-21,6.8326,6.9622,6.8326,6.9024,21607,0
2017-03-22,6.8676,6.9323,6.8676,6.9224,15682,0
2017-03-23,6.9124,6.9722,6.9124,6.9623,10932,0
2017-03-24,6.9323,6.9523,6.9224,6.9423,8354,0
2017-03-27,6.9024,6.9124,6.9024,6.9124,5910,0
2017-03-28,6.9124,7.082,6.8924,7.0421,94746,0
2017-03-29,7.0421,7.4647,7.0421,7.2615,35405,0
2017-03-30,7.2415,7.2615,7.2017,7.2515,9317,0
2017-03-31,7.2017,7.2402,7.1214,7.2012,24810,0
2017-04-03,7.1518,7.3313,7.1518,7.3014,23936,0
2017-04-04,7.3413,7.3413,7.2505,7.2715,46447,0
2017-04-05,7.2715,7.3114,7.2615,7.3014,40433,0
2017-04-06,7.2515,7.3114,7.2515,7.2515,15919,0
2017-04-07,7.2715,7.3114,7.2715,7.3114,46749,0
2017-04-10,7.2316,7.3014,7.2316,7.2914,5883,0
2017-04-11,7.3014,7.3014,7.2755,7.2914,7772,0
2017-04-12,7.3114,7.3114,7.2822,7.3014,20405,0
2017-04-13,7.3114,7.3114,7.3014,7.3113,7943,0
2017-04-17,7.2515,7.3313,7.2515,7.3313,37620,0
2017-04-18,7.3313,7.3612,7.3313,7.3366,13779,0
2017-04-19,7.3314,7.3413,7.3313,7.3413,5012,0
2017-04-20,7.3612,7.3712,7.3485,7.3513,142457,0
2017-04-21,7.3712,7.3912,7.3612,7.3912,7703,0
2017-04-24,7.4211,7.471,7.3813,7.4645,7209,0
2017-04-25,7.4809,7.4809,7.4311,7.4311,11145,0
2017-04-26,7.5009,7.5137,7.4747,7.4909,7763,0
2017-04-27,7.5009,7.5059,7.4747,7.4747,5150,0
2017-04-28,7.4311,7.4311,7.4092,7.4211,1352,0
2017-05-01,7.461,7.461,7.451,7.451,708,0
2017-05-02,7.7602,7.7602,7.5009,7.5109,20125,0
2017-05-03,7.4311,7.4311,7.3213,7.3213,17169,0
2017-05-04,7.3912,7.3912,7.3513,7.3513,4381,0
2017-05-05,7.3712,7.451,7.3712,7.4211,8216,0
2017-05-08,7.441,7.441,7.3812,7.3812,18696,0
2017-05-09,7.421,7.421,7.3912,7.3912,3724,0
2017-05-10,7.3613,7.3613,7.2914,7.3313,28521,0
2017-05-11,7.2815,7.3124,7.2814,7.2914,6418,0
2017-05-12,7.3014,7.3104,7.3014,7.3104,3940,0
2017-05-15,7.3513,7.3672,7.3513,7.3643,1117,0
2017-05-16,7.2814,7.3014,7.2814,7.3014,4234,0
2017-05-17,7.2515,7.2515,7.1717,7.2007,12991,0
2017-05-18,7.1318,7.2074,7.1318,7.1618,3878,0
2017-05-19,7.3014,7.461,7.3014,7.461,52304,0
2017-05-22,7.4211,7.451,7.4111,7.4231,5254,0
2017-05-23,7.3313,7.3812,7.3313,7.3812,5859,0
2017-05-24,7.3712,7.3712,7.2814,7.3313,4683,0
2017-05-25,7.3841,7.3841,7.3385,7.3385,667,0
2017-05-26,7.3413,7.3413,7.3115,7.3115,1008,0
2017-05-30,7.2916,7.3003,7.2916,7.3003,439,0
2017-05-31,7.3513,7.3513,7.3127,7.3313,4733,0
2017-06-01,7.2914,7.4021,7.2914,7.4021,42427,0
2017-06-02,7.4011,7.4072,7.3812,7.4011,18630,0
2017-06-05,7.4111,7.4111,7.4011,7.4011,2178,0
2017-06-06,7.3854,7.4111,7.3713,7.4111,7381,0
2017-06-07,7.441,7.441,7.3523,7.3523,1025,0
2017-06-08,7.3812,7.441,7.3812,7.4343,6914,0
2017-06-09,7.3812,7.3812,7.3598,7.3804,4273,0
2017-06-12,7.3712,7.3712,7.3413,7.3712,808,0
2017-06-13,7.3953,7.4011,7.3812,7.4011,1123,0
2017-06-14,7.4211,7.471,7.3912,7.4311,20071,0
2017-06-15,7.3448,7.4311,7.3448,7.4311,1873,0
2017-06-16,7.3312,7.3712,7.3212,7.3712,4574,0
2017-06-19,7.3612,7.461,7.3612,7.4232,8881,0
2017-06-20,7.441,7.441,7.4211,7.4222,1279,0
2017-06-21,7.451,7.492,7.451,7.492,7722,0
2017-06-22,7.4909,7.5009,7.4909,7.4909,3761,0
2017-06-23,7.5009,7.5308,7.5009,7.5308,5629,0
2017-06-26,7.5208,7.6206,7.5208,7.6206,11212,0
2017-06-27,7.5508,7.5508,7.3912,7.471,33626,0
2017-06-28,7.4809,7.5208,7.4809,7.5208,625,0
2017-06-29,7.5109,7.5471,7.5109,7.5408,7887,0
2017-06-30,7.4809,7.6505,7.4809,7.5867,1875,0
2017-07-03,7.6006,7.6206,7.6006,7.6106,3280,0
2017-07-05,7.4809,7.4809,7.3613,7.4311,2894,0
2017-07-06,7.4311,7.461,7.4311,7.461,933427,0
2017-07-07,7.4311,7.471,7.4311,7.471,10296,0
2017-07-10,7.459,7.459,7.459,7.459,501,0
2017-07-11,7.4011,7.451,7.3912,7.451,11500,0
2017-07-12,7.4909,7.5486,7.481,7.5109,9725,0
2017-07-13,7.5009,7.5109,7.4809,7.4909,11513,0
2017-07-14,7.4809,7.5208,7.4809,7.5109,2022,0
2017-07-17,7.4809,7.4909,7.4809,7.4909,4773,0
2017-07-18,7.6206,7.6206,7.4809,7.4809,12882,0
2017-07-19,7.481,7.5109,7.4809,7.4909,6398,0
2017-07-20,7.5109,7.5109,7.5109,7.5109,190,0
2017-07-21,7.4809,7.4909,7.441,7.451,6880,0
2017-07-24,7.471,7.4809,7.471,7.4711,5508,0
2017-07-25,7.471,7.5109,7.471,7.5009,23663,0
2017-07-26,7.501,7.5308,7.501,7.5308,9171,0
2017-07-27,7.5308,7.5474,7.5109,7.5408,18854,0
2017-07-28,7.5308,7.5607,7.5308,7.5607,5151,0
2017-07-31,7.6306,7.6306,7.5707,7.5966,8559,0
2017-08-01,7.5507,7.6206,7.5507,7.5907,14410,0
2017-08-02,7.595,7.595,7.5807,7.5807,1806,0
2017-08-03,7.5807,7.6405,7.5807,7.6405,35871,0
2017-08-04,7.5707,7.6228,7.5707,7.6228,26001,0
2017-08-07,7.6106,7.6106,7.5907,7.5907,505,0
2017-08-08,7.6399,7.6505,7.6399,7.6505,1303,0
2017-08-09,7.6018,7.6306,7.6018,7.6306,9817,0
2017-08-10,7.5807,7.5857,7.5807,7.5857,8532,0
2017-08-11,7.5807,7.606,7.5807,7.5807,5087,0
2017-08-14,7.5907,7.6206,7.5907,7.6206,5239,0
2017-08-15,7.6495,7.6495,7.6495,7.6495,518,0
2017-08-17,7.5807,7.604,7.5807,7.5907,8076,0
2017-08-18,7.5807,7.6505,7.5807,7.606,5450,0
2017-08-21,7.6353,7.6437,7.6206,7.6206,9330,0
2017-08-22,7.5907,7.6333,7.5907,7.6308,3727,0
2017-08-23,7.5907,7.6605,7.5907,7.6605,6317,0
2017-08-24,7.6804,7.7004,7.6804,7.7003,2305,0
2017-08-25,7.6106,7.6804,7.6106,7.6605,821,0
2017-08-28,7.6631,7.6954,7.6605,7.6904,4543,0
2017-08-29,7.5807,7.6754,7.5807,7.6605,9747,0
2017-08-30,7.6385,7.7303,7.6385,7.7303,4847,0
2017-08-31,7.5907,7.6705,7.5907,7.6505,5917,0
2017-09-01,7.5508,7.5508,7.5508,7.5508,120,0
2017-09-05,7.4809,7.607,7.4809,7.5508,14510,0
2017-09-06,7.5308,7.6206,7.5308,7.6206,885,0
2017-09-07,7.6006,7.6705,7.6006,7.6705,1694,0
2017-09-08,7.6606,7.7084,7.6606,7.6984,7157,0
2017-09-11,7.7902,7.7902,7.6706,7.6706,268,0
2017-09-12,7.7377,7.7902,7.7263,7.7348,3696,0
2017-09-13,7.7503,7.8201,7.6505,7.8201,8008,0
2017-09-14,7.6106,7.6106,7.6006,7.6006,321,0
2017-09-15,7.6306,7.8998,7.6306,7.8899,2013,0
2017-09-18,7.7702,7.7702,7.7104,7.7503,3667,0
2017-09-19,7.835,8.0295,7.835,7.8799,7112,0
2017-09-20,7.9797,7.9797,7.85,7.85,5027,0
2017-09-21,7.76,7.9097,7.76,7.84,1569,0
2017-09-22,7.85,7.88,7.85,7.86,945,0
2017-09-25,7.85,7.86,7.75,7.77,18810,0
2017-09-26,7.67,7.68,7.66,7.66,5178,0
2017-09-27,7.63,7.6911,7.61,7.62,2470,0
2017-09-28,7.6,7.62,7.55,7.62,2805,0
2017-09-29,7.66,7.9,7.66,7.7592,3802,0
2017-10-02,7.61,7.7724,7.61,7.7354,5863,0
2017-10-03,7.67,7.7422,7.66,7.72,3114,0
2017-10-04,7.72,7.7816,7.72,7.7816,12210,0
2017-10-05,7.86,8.05,7.86,7.942,117657,0
2017-10-06,7.89,7.9,7.76,7.8099,24368,0
2017-10-09,7.88,7.96,7.83,7.83,1740,0
2017-10-10,7.84,7.85,7.84,7.85,3186,0
2017-10-11,7.82,7.84,7.8163,7.84,3216,0
2017-10-12,7.88,7.88,7.84,7.8489,4460,0
2017-10-13,7.82,7.9,7.82,7.85,14801,0
2017-10-16,7.81,7.8575,7.81,7.83,8445,0
2017-10-17,7.8,7.82,7.76,7.82,4354,0
2017-10-18,7.76,7.79,7.72,7.73,2824,0
2017-10-19,7.69,7.69,7.69,7.69,577,0
2017-10-20,7.7,7.76,7.7,7.73,2589,0
2017-10-23,7.7299,7.7299,7.68,7.681,5774,0
2017-10-24,7.7,7.72,7.67,7.6968,18900,0
2017-10-25,7.72,7.72,7.65,7.65,7973,0
2017-10-26,7.65,7.675,7.6,7.62,23498,0
2017-10-27,7.62,7.66,7.5935,7.66,8771,0
2017-10-30,7.61,7.64,7.61,7.64,79319,0
2017-10-31,7.6699,7.69,7.66,7.68,7289,0
2017-11-01,7.71,7.7401,7.71,7.72,5256,0
2017-11-02,7.78,7.78,7.71,7.7267,3936,0
2017-11-03,7.74,7.74,7.7,7.71,4569,0
2017-11-06,7.7799,7.786,7.75,7.75,4700,0
2017-11-07,7.76,7.76,7.7,7.73,12543,0
2017-11-08,7.67,7.77,7.67,7.75,3801,0
2017-11-09,7.68,7.68,7.6424,7.6425,5002,0
2017-11-10,7.59,7.6,7.575,7.59,16576,0
