Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,8.0545,8.8867,8.0545,8.8182,102831,0
2005-02-28,8.8867,8.8941,8.7357,8.8466,9218,0
2005-03-01,8.7477,8.7477,8.6103,8.6793,10947,0
2005-03-02,8.5967,8.7477,8.5967,8.693,12385,0
2005-03-03,8.6103,8.6103,8.3401,8.3401,5327,0
2005-03-04,8.436,8.472,8.3401,8.3401,23475,0
2005-03-07,8.3322,8.3671,8.2286,8.3601,18721,0
2005-03-08,8.3401,8.3401,8.1661,8.1661,27364,0
2005-03-09,8.2286,8.2976,7.249,7.5475,156118,0
2005-03-10,7.5059,7.7906,7.5059,7.6308,44790,0
2005-03-11,7.6033,7.7421,7.5683,7.6379,5327,0
2005-03-14,7.6379,7.7769,7.6379,7.7142,9796,0
2005-03-15,7.6379,7.7072,7.6379,7.7005,3025,0
2005-03-16,7.7421,7.7421,7.6725,7.6725,3743,0
2005-03-17,7.6308,7.7421,7.6308,7.7421,5473,0
2005-03-18,7.8803,7.8803,7.5197,7.5197,10656,0
2005-03-21,7.6589,7.6589,7.1516,7.1516,23330,0
2005-03-22,6.9921,7.471,6.9921,7.3531,20593,0
2005-03-23,7.2283,7.6379,7.2283,7.4851,29815,0
2005-03-24,7.3464,7.6379,7.3464,7.4572,24054,0
2005-03-28,7.4295,7.4295,7.2836,7.2836,12385,0
2005-03-29,7.2836,7.3602,7.2003,7.3602,3600,0
2005-03-30,7.6379,7.9849,7.6379,7.9432,46807,0
2005-03-31,7.9849,7.9849,7.9159,7.9159,9796,0
2005-04-01,8.0192,8.0192,7.8187,7.9159,23190,0
2005-04-04,7.8115,7.8115,7.6379,7.6379,5908,0
2005-04-05,7.6379,7.6725,7.61,7.61,3885,0
2005-04-06,7.6033,8.1867,7.5338,8.1867,10081,0
2005-04-07,8.1722,8.1722,7.9849,7.9849,1442,0
2005-04-08,7.9159,7.9432,7.6725,7.9019,22611,0
2005-04-11,7.9432,8.0681,7.9432,8.0681,2302,0
2005-04-12,8.1238,8.1585,8.0192,8.0268,9074,0
2005-04-13,8.0268,8.0756,7.8115,7.9019,4609,0
2005-04-14,7.8115,7.8803,7.6379,7.6795,4753,0
2005-04-15,7.6446,7.6864,7.5059,7.5267,8354,0
2005-04-18,7.499,7.5059,7.395,7.395,12961,0
2005-04-19,7.4018,7.471,7.4018,7.471,285,0
2005-04-20,7.4642,7.5616,7.3811,7.5545,5908,0
2005-04-21,7.6379,7.6379,7.5545,7.5545,722,0
2005-04-22,7.6379,7.6379,7.5891,7.5891,1875,0
2005-04-25,7.6657,7.7421,7.5338,7.5475,3458,0
2005-04-26,7.5891,7.5891,7.5752,7.5752,1011,0
2005-04-27,7.5891,7.6033,7.2352,7.2352,6339,0
2005-04-29,7.2211,7.2211,7.117,7.1657,6339,0
2005-05-02,7.1589,7.2908,7.02,7.1728,17282,0
2005-05-03,6.0756,6.5894,6.0061,6.5128,136386,0
2005-05-04,6.5128,6.7282,6.5128,6.7282,33845,0
2005-05-05,6.8047,6.9088,6.8047,6.8047,24485,0
2005-05-06,6.8047,6.874,6.6589,6.6863,21175,0
2005-05-09,6.6101,6.874,6.6101,6.874,16562,0
2005-05-10,6.9435,7.1101,6.874,6.9088,5473,0
2005-05-11,6.9435,6.9435,6.9435,6.9435,147,0
2005-05-12,6.9088,6.9088,6.666,6.8255,13108,0
2005-05-13,6.7907,6.8394,6.7907,6.8394,577,0
2005-05-16,6.7699,6.8812,6.7282,6.8812,4898,0
2005-05-17,6.8672,6.9017,6.853,6.853,2302,0
2005-05-18,6.9088,6.9088,6.666,6.7074,5616,0
2005-05-19,6.8465,7.7421,6.8255,7.3602,38598,0
2005-05-20,7.3602,7.4781,7.2211,7.2908,10656,0
2005-05-23,7.1516,7.1794,7.1516,7.1728,5040,0
2005-05-24,7.131,7.1657,7.0893,7.0893,76474,0
2005-05-25,7.1381,7.1657,7.0825,7.0825,23190,0
2005-05-26,7.0825,7.0825,6.6589,6.9296,32116,0
2005-05-27,6.8672,7.1589,6.8672,7.131,3315,0
2005-05-31,7.0132,7.0132,7.0132,7.0132,433,0
2005-06-01,6.9852,6.9852,6.8184,6.9435,4898,0
2005-06-02,6.895,6.9088,6.8812,6.895,9218,0
2005-06-03,6.895,7.0336,6.895,7.0132,5473,0
2005-06-06,6.9435,7.0825,6.9435,7.0825,3743,0
2005-06-07,7.0682,7.1381,7.0682,7.1381,2593,0
2005-06-08,7.0544,7.1657,7.0478,7.1657,6339,0
2005-06-09,7.1728,7.1728,7.0682,7.145,1442,0
2005-06-10,7.1589,7.1657,7.1589,7.1657,1152,0
2005-06-13,7.1589,7.1657,7.0825,7.0825,2015,0
2005-06-14,7.1657,7.1657,7.0682,7.117,5040,0
2005-06-16,7.1243,7.131,7.117,7.117,4898,0
2005-06-17,7.1728,7.1728,7.1032,7.1728,3743,0
2005-06-20,7.1381,7.2975,7.117,7.2144,17569,0
2005-06-22,7.2908,7.2908,7.2697,7.2769,2593,0
2005-06-23,7.2697,7.2908,7.249,7.2908,11378,0
2005-06-24,7.2211,7.2769,7.1864,7.2769,4464,0
2005-06-27,7.1589,7.2769,7.1589,7.2769,15698,0
2005-06-28,7.2073,7.2073,7.1516,7.1516,4609,0
2005-06-29,7.1589,7.1589,7.117,7.117,4898,0
2005-06-30,7.131,7.131,7.131,7.131,577,0
2005-07-01,7.0825,7.2697,7.0825,7.2697,5040,0
2005-07-05,7.2769,7.395,7.256,7.2908,13540,0
2005-07-06,7.2908,7.2908,7.2908,7.2908,577,0
2005-07-07,7.1864,7.2283,7.117,7.117,5040,0
2005-07-08,7.145,7.145,7.0961,7.0961,2593,0
2005-07-11,7.0478,7.0478,6.874,6.9713,12239,0
2005-07-12,6.9435,6.9435,6.9435,6.9435,11666,0
2005-07-13,6.9296,7.006,6.9296,7.006,12532,0
2005-07-14,6.9504,7.131,6.9504,7.131,8064,0
2005-07-15,7.2697,7.2908,6.874,6.9435,16706,0
2005-07-18,6.9779,7.0825,6.7351,6.8184,19010,0
2005-07-19,6.8047,7.0132,6.8047,7.0132,3315,0
2005-07-20,7.0478,7.1032,7.0478,7.0893,5040,0
2005-07-21,7.117,7.117,7.117,7.117,285,0
2005-07-22,7.2003,7.2908,7.1936,7.2908,10514,0
2005-07-25,7.2908,7.2908,7.1728,7.2144,5473,0
2005-07-26,7.1864,7.1936,7.1516,7.1864,3600,0
2005-07-27,7.1243,7.2283,7.1243,7.2283,2449,0
2005-07-28,7.1936,7.2769,7.1936,7.2769,2449,0
2005-07-29,7.1032,7.2211,7.0961,7.0961,1152,0
2005-08-01,7.0961,7.117,7.0132,7.0754,9505,0
2005-08-02,7.02,7.1243,6.874,7.1243,33268,0
2005-08-03,7.1243,7.1243,6.5962,6.8115,57321,0
2005-08-04,6.8115,7.131,6.8115,7.0132,23762,0
2005-08-05,6.999,7.0336,6.9779,7.0268,5327,0
2005-08-08,6.9504,7.0478,6.9504,7.0478,2593,0
2005-08-09,7.0478,7.0682,7.0478,7.0478,7200,0
2005-08-10,6.9779,7.0132,6.8878,6.9226,48820,0
2005-08-11,6.8394,7.2144,6.666,6.9643,62359,0
2005-08-12,6.874,7.0478,6.8394,6.9921,13393,0
2005-08-15,6.9435,7.006,6.9435,6.9643,1875,0
2005-08-16,6.9643,7.0407,6.9643,7.0407,8207,0
2005-08-17,6.9713,7.0336,6.9643,6.9643,12818,0
2005-08-18,7.006,7.0478,7.006,7.0478,13540,0
2005-08-19,6.9643,7.02,6.9088,7.02,10514,0
2005-08-22,6.999,7.1864,6.9574,7.1864,3885,0
2005-08-23,7.1936,7.2769,7.1936,7.256,6192,0
2005-08-24,7.2211,7.2211,7.1101,7.1657,22611,0
2005-08-25,7.1516,7.2144,7.0682,7.117,50698,0
2005-08-26,7.0893,7.145,7.0893,7.145,1875,0
2005-08-29,7.1381,7.1381,7.0961,7.117,1583,0
2005-08-30,7.0893,7.0893,6.9779,7.0615,11810,0
2005-08-31,7.0615,7.2421,7.0544,7.1728,26643,0
2005-09-01,7.1589,7.2769,7.1589,7.2769,26210,0
2005-09-02,7.2769,7.2769,7.2769,7.2769,1728,0
2005-09-06,7.2421,7.2697,7.2211,7.2697,7345,0
2005-09-07,7.249,7.249,7.2211,7.2421,4035,0
2005-09-08,7.2283,7.256,7.2211,7.2211,22898,0
2005-09-09,7.1864,7.2697,7.1864,7.2211,1875,0
2005-09-12,7.1864,7.2211,7.0544,7.1589,17716,0
2005-09-13,7.1589,7.2073,7.1589,7.1728,1011,0
2005-09-14,7.2003,7.9506,7.2003,7.8945,64234,0
2005-09-15,7.8803,7.9849,7.8187,7.9642,3600,0
2005-09-16,7.9707,8.6793,7.4295,8.1449,39034,0
2005-09-19,8.1306,8.1306,7.5129,7.9159,4609,0
2005-09-20,7.8459,7.9019,7.8459,7.9019,863,0
2005-09-21,7.9019,7.9159,7.8878,7.9159,10081,0
2005-09-22,7.9159,7.9302,7.6657,7.735,3743,0
2005-09-23,7.7072,8.2775,7.7072,8.2775,9648,0
2005-09-26,8.3322,8.5339,8.3322,8.4502,7634,0
2005-09-27,8.4502,8.4502,8.3401,8.4024,3165,0
2005-09-28,8.3322,8.3322,8.0192,8.0192,9938,0
2005-09-29,7.9506,7.9506,7.8459,7.8537,8641,0
2005-09-30,7.8115,7.832,7.7072,7.8115,7919,0
2005-10-03,7.7421,7.7769,7.7421,7.7769,863,0
2005-10-04,7.7906,8.0824,7.7769,8.0824,18000,0
2005-10-05,8.0192,8.0478,7.9159,7.9432,20017,0
2005-10-06,7.9432,7.9432,7.9432,7.9432,1152,0
2005-10-07,7.8459,7.8459,7.8459,7.8459,1011,0
2005-10-10,7.8459,7.8459,7.499,7.8115,21602,0
2005-10-11,7.7769,7.7769,7.6657,7.6725,27508,0
2005-10-12,7.756,7.8253,7.756,7.756,1152,0
2005-10-13,7.8115,7.8115,7.6864,7.6864,7919,0
2005-10-14,7.6446,7.6446,7.6446,7.6446,4464,0
2005-10-17,7.6308,7.6517,7.6308,7.6379,10514,0
2005-10-18,7.6379,7.9849,7.6308,7.7072,36867,0
2005-10-19,7.5683,7.6725,7.5683,7.6725,1442,0
2005-10-20,7.6379,7.6379,7.6379,7.6379,285,0
2005-10-21,7.5752,7.5891,7.5752,7.5891,2735,0
2005-10-24,7.5129,7.5129,7.3114,7.499,10947,0
2005-10-25,7.499,7.5752,7.499,7.5683,3025,0
2005-10-26,7.5545,7.6379,7.4642,7.6379,7489,0
2005-10-28,7.6379,7.6379,7.4642,7.4642,4321,0
2005-10-31,7.5683,7.5752,7.499,7.5683,4898,0
2005-11-01,7.6379,7.7769,7.6379,7.7769,14117,0
2005-11-02,7.7072,7.7072,7.6379,7.6795,42197,0
2005-11-03,7.6725,7.6725,7.5683,7.6379,4753,0
2005-11-04,7.6446,7.6446,7.6308,7.6379,11810,0
2005-11-07,7.6725,7.7769,7.4642,7.5891,10514,0
2005-11-08,7.6379,7.6379,6.5824,7.5338,9074,0
2005-11-09,7.5683,7.6725,7.5683,7.6725,35429,0
2005-11-10,7.6033,7.617,7.6033,7.617,1294,0
2005-11-11,7.61,7.7072,7.4921,7.7072,12532,0
2005-11-14,7.7072,7.7072,7.5616,7.6308,4898,0
2005-11-15,7.6725,7.6725,7.5338,7.6033,22322,0
2005-11-16,7.7005,7.7005,7.5962,7.6308,863,0
2005-11-17,7.7005,7.7005,7.5475,7.5616,5188,0
2005-11-18,7.5683,7.5962,7.5197,7.5267,65382,0
2005-11-21,7.6379,7.6379,7.3602,7.3602,44642,0
2005-11-22,7.4642,7.499,7.3602,7.3602,4177,0
2005-11-23,7.3602,7.4642,7.3602,7.4642,1728,0
2005-11-25,7.3602,7.3602,7.3602,7.3602,147,0
2005-11-28,7.3531,7.4295,7.3531,7.4295,59914,0
2005-11-29,7.395,7.471,7.3602,7.471,6339,0
2005-11-30,7.4642,7.499,7.4642,7.499,577,0
2005-12-01,7.395,7.499,7.395,7.499,4464,0
2005-12-02,7.4295,7.5683,7.4295,7.5338,28945,0
2005-12-05,7.499,7.6379,7.4851,7.5059,10226,0
2005-12-06,7.4295,7.6379,7.3464,7.6379,12532,0
2005-12-07,7.5683,7.6864,7.5683,7.6864,5327,0
2005-12-08,7.6379,7.6379,7.6033,7.6379,25926,0
2005-12-09,7.6379,7.6517,7.6308,7.6446,24485,0
2005-12-12,7.6379,7.6657,7.6308,7.6308,16419,0
2005-12-13,7.6379,7.9849,7.6379,7.9775,16129,0
2005-12-14,7.9642,7.9642,7.6795,7.9506,21748,0
2005-12-15,8.0132,8.3322,7.8537,8.1928,17859,0
2005-12-16,8.3322,8.6103,8.2976,8.4024,30244,0
2005-12-19,8.3671,8.436,8.3462,8.3805,11954,0
2005-12-20,8.3322,8.3401,8.3322,8.3322,9218,0
2005-12-21,8.3322,8.4024,8.3322,8.4024,83962,0
2005-12-22,8.3462,8.3601,8.3401,8.3401,4898,0
2005-12-23,8.3322,8.3322,8.3115,8.3176,14836,0
2005-12-27,8.3044,8.5047,8.3044,8.4923,17569,0
2005-12-28,8.4923,8.5267,8.4572,8.4854,9796,0
2005-12-29,8.5267,8.5403,8.5128,8.5128,5188,0
2005-12-30,8.4923,8.5267,8.4923,8.5267,1583,0
2006-01-03,8.5339,8.5339,8.2628,8.3876,6339,0
2006-01-04,8.436,8.4572,8.3322,8.3322,7634,0
2006-01-05,8.3322,8.4024,8.3322,8.4024,9648,0
2006-01-06,8.3322,8.3671,8.0192,8.0681,7054,0
2006-01-09,8.1585,8.1585,8.0545,8.096,6339,0
2006-01-10,8.0192,8.4024,8.0192,8.3322,8207,0
2006-01-11,8.3322,8.3322,8.2905,8.2905,863,0
2006-01-12,8.2698,8.3322,8.0192,8.3322,13108,0
2006-01-13,8.2905,8.2905,8.2004,8.2004,433,0
2006-01-17,8.2628,8.2628,7.7769,7.832,9074,0
2006-01-18,7.5823,7.7835,7.5823,7.7835,9074,0
2006-01-19,7.7769,7.8115,7.7628,7.8115,2160,0
2006-01-23,7.8459,7.8945,7.6795,7.8459,9362,0
2006-01-24,7.8044,8.1928,7.8044,8.1928,2302,0
2006-01-25,8.3322,8.3322,7.8803,7.9849,12097,0
2006-01-26,7.9775,7.9849,7.9642,7.9849,3315,0
2006-01-27,7.9849,8.0408,7.9849,8.0408,6192,0
2006-01-30,7.9849,8.0545,7.9849,8.0192,5327,0
2006-01-31,7.9849,8.0893,7.9506,7.9506,2735,0
2006-02-01,7.9775,8.3115,7.9775,8.1306,13393,0
2006-02-02,8.1306,8.1379,8.1306,8.1379,433,0
2006-02-03,8.1867,8.1867,8.1867,8.1867,1152,0
2006-02-06,8.1306,8.1306,8.0893,8.0893,722,0
2006-02-07,7.9849,8.1517,7.9849,8.1306,3600,0
2006-02-08,8.1517,8.1585,8.1517,8.1517,5327,0
2006-02-10,8.1306,8.1306,8.1162,8.1238,14117,0
2006-02-13,8.1517,8.1928,8.1517,8.1928,577,0
2006-02-14,8.2552,8.3322,8.1928,8.3255,14117,0
2006-02-15,8.3255,8.3255,7.9849,8.1238,7200,0
2006-02-16,8.1928,8.2004,8.1928,8.1928,6622,0
2006-02-17,8.1791,8.2211,8.1791,8.2211,863,0
2006-02-21,8.1791,8.2286,8.1791,8.1791,2015,0
2006-02-22,8.1238,8.2492,8.0192,8.1238,14690,0
2006-02-23,8.1104,8.1585,8.0478,8.0478,3885,0
2006-02-24,7.9565,7.9849,7.8739,7.9849,24772,0
2006-02-27,7.9849,7.9926,7.9849,7.9849,3885,0
2006-02-28,7.9506,8.2976,7.9506,8.2552,3743,0
2006-03-01,8.1928,8.3322,8.1928,8.3322,9362,0
2006-03-02,8.3255,8.4096,8.3044,8.4096,15987,0
2006-03-03,8.4298,8.436,8.2628,8.3322,14690,0
2006-03-06,8.3947,8.3947,8.3947,8.3947,4321,0
2006-03-07,8.4298,8.4422,8.4298,8.436,5760,0
2006-03-08,8.4986,8.4986,8.3671,8.4422,12097,0
2006-03-09,8.3876,8.3876,8.3876,8.3876,285,0
2006-03-10,8.4024,8.4024,8.3322,8.4024,9938,0
2006-03-13,8.3876,8.436,8.3876,8.436,863,0
2006-03-14,8.3671,8.3876,8.3322,8.3876,10081,0
2006-03-15,7.9159,8.0681,7.9159,8.0545,12961,0
2006-03-16,8.1585,8.1585,8.0545,8.1238,2449,0
2006-03-17,8.2211,8.2211,8.0893,8.1928,5188,0
2006-03-20,8.1238,8.1661,8.1238,8.1661,1011,0
2006-03-21,8.2552,8.472,8.2552,8.4024,23618,0
2006-03-22,8.3322,8.3322,7.9506,8.0893,36723,0
2006-03-23,8.1238,8.1238,7.6241,7.6379,75465,0
2006-03-24,7.5752,7.61,7.4295,7.61,5188,0
2006-03-27,7.499,7.6379,7.499,7.6379,3458,0
2006-03-28,7.5683,7.5752,7.3254,7.3254,20743,0
2006-03-29,7.2908,7.3602,7.2908,7.3184,6913,0
2006-03-30,7.3114,7.4226,7.3114,7.395,5327,0
2006-03-31,7.3602,7.3602,7.1516,7.3254,8500,0
2006-04-03,7.395,7.5475,7.3321,7.3602,6339,0
2006-04-04,7.3602,7.4295,7.3602,7.4156,2735,0
2006-04-05,7.3738,7.4504,7.3254,7.4086,3025,0
2006-04-06,7.4642,7.5059,7.4642,7.499,3165,0
2006-04-07,7.4781,7.6379,7.4781,7.5683,14117,0
2006-04-10,7.499,7.6308,7.4921,7.6308,3885,0
2006-04-11,7.1516,7.5683,7.1516,7.5407,14403,0
2006-04-12,7.5683,7.6033,7.5267,7.5683,6622,0
2006-04-13,7.6033,7.6379,7.471,7.617,119825,0
2006-04-17,7.5338,7.5338,7.5338,7.5338,285,0
2006-04-18,7.6033,7.6033,7.499,7.5683,6477,0
2006-04-19,7.5752,7.6589,7.499,7.6379,56745,0
2006-04-20,7.6379,7.7769,7.2908,7.4295,42197,0
2006-04-21,7.4366,7.4366,7.4366,7.4366,3600,0
2006-04-24,7.3254,7.9159,7.3254,7.7835,43638,0
2006-04-25,7.7072,7.8115,7.7005,7.7769,16274,0
2006-04-26,7.7769,7.9849,7.7769,7.9775,30532,0
2006-04-27,7.9775,8.0132,7.9159,7.9775,22322,0
2006-04-28,7.9775,7.9775,7.6379,7.6932,4609,0
2006-05-01,7.6379,7.6379,7.5683,7.6379,3885,0
2006-05-02,7.5683,7.6379,7.4295,7.4642,3315,0
2006-05-03,7.5962,7.5962,7.3738,7.3738,2449,0
2006-05-04,7.4851,7.6379,7.4851,7.6308,3743,0
2006-05-05,7.6379,7.7769,7.6379,7.7769,1442,0
2006-05-08,7.8044,7.8044,7.4295,7.6446,18000,0
2006-05-09,7.6657,7.6657,7.2908,7.5683,7779,0
2006-05-10,7.4295,7.5616,7.395,7.4295,18147,0
2006-05-11,7.5683,7.5962,7.256,7.3254,9796,0
2006-05-12,7.395,7.5338,7.2769,7.5338,3885,0
2006-05-15,7.6033,7.6725,7.3602,7.4156,6192,0
2006-05-16,7.4642,7.6241,7.0961,7.1657,5040,0
2006-05-17,7.249,7.3254,7.1864,7.2836,7200,0
2006-05-18,7.131,7.3254,7.117,7.256,7779,0
2006-05-19,7.1516,7.2908,7.1516,7.2908,863,0
2006-05-22,7.2908,7.2908,6.9435,6.9504,8354,0
2006-05-23,7.0825,7.0825,6.7768,6.9088,15123,0
2006-05-24,6.9435,6.9921,6.9088,6.9852,4464,0
2006-05-25,6.9435,6.9435,6.666,6.666,10081,0
2006-05-26,6.5962,6.9435,6.4853,6.9088,19155,0
2006-05-30,6.9088,7.2144,6.8394,7.2144,11088,0
2006-05-31,7.2211,7.5338,7.2211,7.5338,3315,0
2006-06-01,7.6308,7.6308,7.3671,7.4781,3600,0
2006-06-02,7.4781,7.6033,7.4018,7.6033,2015,0
2006-06-05,7.5683,7.6308,7.5338,7.5338,7779,0
2006-06-06,7.3671,7.4295,7.3602,7.395,9074,0
2006-06-07,7.499,7.499,7.0825,7.1516,4753,0
2006-06-08,7.2144,7.2211,7.117,7.2144,6339,0
2006-06-09,7.1516,7.1516,6.9435,7.1516,2735,0
2006-06-12,6.9852,6.9852,6.9435,6.9779,7779,0
2006-06-13,7.0825,7.1516,7.0825,7.1516,1442,0
2006-06-14,6.9435,7.0615,6.9435,6.9643,7779,0
2006-06-15,7.1381,7.1381,6.9366,6.9435,5908,0
2006-06-16,7.0407,7.0754,7.0336,7.0754,577,0
2006-06-19,7.0682,7.1032,7.0615,7.1032,863,0
2006-06-20,6.9852,7.117,6.9779,7.0893,4177,0
2006-06-21,7.0682,7.0825,7.0682,7.0825,4898,0
2006-06-23,6.9017,7.145,6.9017,7.0682,5616,0
2006-06-26,7.1864,7.2211,6.9435,7.1101,9362,0
2006-06-27,7.1101,7.1101,7.0478,7.0478,3743,0
2006-06-28,7.0544,7.0544,7.0544,7.0544,722,0
2006-06-29,7.0544,7.117,7.0544,7.0893,1294,0
2006-06-30,7.1101,7.117,7.1101,7.117,2015,0
2006-07-03,7.117,7.1936,7.1101,7.1936,2015,0
2006-07-05,7.2908,7.3184,7.263,7.3184,1583,0
2006-07-06,7.395,7.5059,7.395,7.5059,4464,0
2006-07-07,7.4366,7.5129,7.4295,7.5129,1442,0
2006-07-10,7.4295,7.4366,7.2211,7.2211,3165,0
2006-07-11,7.1864,7.1864,7.0132,7.0754,5616,0
2006-07-12,7.0682,7.0754,7.0615,7.0754,1011,0
2006-07-13,7.0682,7.0682,6.9779,6.9779,1583,0
2006-07-14,6.8878,6.8878,6.8878,6.8878,285,0
2006-07-17,6.9088,6.9435,6.8812,6.8878,4464,0
2006-07-18,6.8878,6.9366,6.8812,6.9366,4035,0
2006-07-19,6.8878,6.8878,6.8812,6.8812,1152,0
2006-07-20,6.9296,6.9296,6.9296,6.9296,285,0
2006-07-24,6.8878,6.8878,6.8812,6.8812,2160,0
2006-07-25,6.8878,6.8878,6.7074,6.7074,3458,0
2006-07-26,6.638,6.6589,6.5962,6.5962,4898,0
2006-07-27,6.4992,6.5962,6.4992,6.5962,577,0
2006-07-28,6.5617,6.5617,6.5617,6.5617,147,0
2006-07-31,6.5617,6.5962,6.5617,6.5962,1728,0
2006-08-01,6.527,6.527,6.527,6.527,285,0
2006-08-02,6.7351,6.7351,6.666,6.666,3025,0
2006-08-03,6.7699,6.7699,6.5962,6.5962,1152,0
2006-08-07,6.5339,6.6175,6.2561,6.2561,1875,0
2006-08-08,6.1105,6.2142,6.0549,6.2142,10226,0
2006-08-09,6.1105,6.9296,6.1105,6.7351,13393,0
2006-08-10,6.9296,6.9296,6.7351,6.7351,1875,0
2006-08-11,6.5962,6.7351,6.527,6.5962,1583,0
2006-08-14,6.4295,6.4919,6.284,6.4919,3315,0
2006-08-15,6.5824,6.7351,6.5824,6.7351,1728,0
2006-08-16,6.7351,6.7699,6.5894,6.7699,8207,0
2006-08-17,6.666,6.666,6.666,6.666,285,0
2006-08-18,6.7351,6.7351,6.4575,6.7351,8927,0
2006-08-21,6.7351,6.7351,6.6589,6.6589,2160,0
2006-08-22,6.7005,6.8394,6.5962,6.7421,5908,0
2006-08-23,6.874,6.8812,6.5617,6.666,4609,0
2006-08-24,6.5962,6.6937,6.1797,6.4088,15987,0
2006-08-25,6.2629,6.2909,6.2491,6.284,18867,0
2006-08-28,6.3185,6.3533,6.3185,6.3533,8641,0
2006-08-29,6.4225,6.4225,6.3881,6.3881,2593,0
2006-08-30,6.3881,6.4225,6.2561,6.2561,10081,0
2006-08-31,6.2561,6.4853,6.1658,6.4505,5616,0
2006-09-01,6.4644,6.4919,6.3325,6.4919,34999,0
2006-09-05,6.5962,6.5962,6.5128,6.5962,7779,0
2006-09-06,6.5201,6.5547,6.5128,6.5547,1294,0
2006-09-07,6.3881,6.3881,6.2978,6.3881,2879,0
2006-09-08,6.3881,6.3881,6.3185,6.3185,1152,0
2006-09-11,6.3255,6.3881,6.3255,6.3881,5908,0
2006-09-13,6.3881,6.527,6.3044,6.527,9938,0
2006-09-14,6.527,6.7005,6.2491,6.3185,20451,0
2006-09-15,6.3044,6.3116,6.2697,6.2697,5040,0
2006-09-18,6.1936,6.1936,6.1936,6.1936,147,0
2006-09-19,6.2629,6.6175,6.2629,6.527,11524,0
2006-09-20,6.4919,6.6589,6.4919,6.6522,5616,0
2006-09-21,6.7351,6.7351,6.3255,6.4225,11666,0
2006-09-22,6.3185,6.7005,6.3185,6.7005,4035,0
2006-09-25,6.5962,6.6589,6.3533,6.4225,6192,0
2006-09-26,6.3185,6.4575,6.3185,6.4575,577,0
2006-09-28,6.4088,6.4919,6.381,6.381,2593,0
2006-09-29,6.4853,6.4853,6.4783,6.4853,1875,0
2006-10-02,6.527,6.527,6.4436,6.4505,2015,0
2006-10-03,6.527,6.5683,6.4225,6.4225,6192,0
2006-10-04,6.3881,6.4088,6.3255,6.395,2593,0
2006-10-05,6.3533,6.3881,6.3255,6.3255,7634,0
2006-10-06,6.3255,6.3881,6.2561,6.3881,2593,0
2006-10-09,6.3255,6.3671,6.3255,6.3671,722,0
2006-10-10,6.4088,6.4225,6.3255,6.4225,1152,0
2006-10-11,6.4157,6.4575,6.3255,6.3325,3743,0
2006-10-12,6.3881,6.4575,6.3325,6.4575,1728,0
2006-10-13,6.4919,6.5128,6.4919,6.4992,722,0
2006-10-16,6.541,6.666,6.541,6.638,5616,0
2006-10-17,6.5962,6.5962,6.5824,6.5962,2593,0
2006-10-18,6.527,6.5617,6.527,6.5617,722,0
2006-10-19,6.5477,6.5547,6.3533,6.5547,3315,0
2006-10-20,6.3185,6.4575,6.3185,6.4575,9648,0
2006-10-23,6.527,6.666,6.527,6.666,4609,0
2006-10-24,6.6032,6.6032,6.3881,6.5962,5040,0
2006-10-25,6.5339,6.7005,6.5339,6.6312,5908,0
2006-10-26,6.5962,6.666,6.4295,6.6032,2449,0
2006-10-27,6.624,6.7005,6.5962,6.5962,2879,0
2006-10-30,6.5962,6.6312,6.5754,6.6312,2015,0
2006-10-31,6.7351,6.9779,6.5962,6.9088,10656,0
2006-11-01,6.8047,6.8047,6.5617,6.6312,9074,0
2006-11-02,6.6312,6.6312,6.527,6.5962,22611,0
2006-11-03,6.7005,6.7629,6.7005,6.7493,1583,0
2006-11-06,6.666,6.7351,6.638,6.7351,722,0
2006-11-07,6.5617,6.666,6.527,6.5617,6192,0
2006-11-08,6.527,6.527,6.395,6.4853,8064,0
2006-11-09,6.0061,6.527,6.0061,6.4644,23618,0
2006-11-10,6.4644,6.4644,6.3185,6.3741,7054,0
2006-11-13,6.3881,6.4919,6.381,6.402,8789,0
2006-11-14,6.4225,6.5617,6.3881,6.5617,9938,0
2006-11-15,6.6312,6.7282,6.5754,6.6032,2302,0
2006-11-16,6.624,6.6522,6.5477,6.6312,2160,0
2006-11-17,6.5617,6.6312,6.4712,6.624,6477,0
2006-11-20,6.7561,6.7699,6.7351,6.7629,3600,0
2006-11-21,6.7351,6.7351,6.5201,6.7282,5040,0
2006-11-22,6.6032,6.7351,6.6032,6.7351,2449,0
2006-11-24,6.7351,6.7351,6.6937,6.6937,722,0
2006-11-27,6.7005,6.7351,6.5962,6.5962,7200,0
2006-11-28,6.6032,6.7977,6.6032,6.6726,25493,0
2006-11-29,6.666,6.666,6.4575,6.4644,4609,0
2006-11-30,6.5617,6.5617,6.4575,6.4575,2735,0
2006-12-01,6.4575,6.4644,6.4575,6.4575,6913,0
2006-12-04,6.4575,6.4919,6.2491,6.4919,20593,0
2006-12-05,6.3881,6.5962,6.3881,6.4225,7634,0
2006-12-06,6.4088,6.4088,6.1726,6.3185,9796,0
2006-12-07,6.2491,6.2978,6.2142,6.2978,2015,0
2006-12-08,6.3533,6.3671,6.3325,6.3671,1728,0
2006-12-11,6.395,6.666,6.395,6.6312,16706,0
2006-12-12,6.6312,6.6726,6.5754,6.666,13681,0
2006-12-13,6.666,7.117,6.666,7.117,28804,0
2006-12-14,7.0336,7.1516,6.9435,7.0478,15987,0
2006-12-15,7.117,7.4295,7.02,7.0682,16562,0
2006-12-18,6.9088,7.0478,6.8394,7.0478,8500,0
2006-12-19,7.0132,7.0132,6.9088,6.999,13393,0
2006-12-20,7.006,7.006,7.006,7.006,147,0
2006-12-21,6.9435,7.2908,6.9435,7.2908,3165,0
2006-12-22,7.3254,7.4295,6.9504,7.0478,15411,0
2006-12-26,7.0478,7.117,6.9574,6.9921,8789,0
2006-12-27,7.0825,7.2908,7.0544,7.2211,11954,0
2006-12-28,7.0961,7.1864,6.9921,7.0478,6339,0
2006-12-29,7.1101,7.1101,6.9157,7.0407,5760,0
2007-01-03,6.874,7.1243,6.874,7.117,10514,0
2007-01-04,6.9435,7.4226,6.9435,7.3254,13108,0
2007-01-05,7.2211,7.395,7.1657,7.395,5327,0
2007-01-08,7.395,7.395,7.395,7.395,433,0
2007-01-09,7.395,7.395,7.263,7.3602,863,0
2007-01-10,7.3602,7.395,7.2352,7.395,3600,0
2007-01-11,7.2908,7.2908,6.8672,7.0132,22467,0
2007-01-12,7.0132,7.1864,6.9435,7.1864,9362,0
2007-01-16,7.0132,7.0825,7.0132,7.0825,433,0
2007-01-17,7.006,7.0754,7.006,7.0754,577,0
2007-01-18,7.145,7.145,7.145,7.145,147,0
2007-01-19,7.1101,7.1589,7.1101,7.1589,722,0
2007-01-22,7.7072,7.7072,7.5338,7.6517,24485,0
2007-01-23,7.6795,7.6864,7.6725,7.6864,3025,0
2007-01-24,7.6379,7.6725,7.5338,7.6725,7779,0
2007-01-25,7.6864,7.6864,7.5616,7.5616,2302,0
2007-01-26,7.4226,7.499,7.2908,7.499,3600,0
2007-01-29,7.4295,7.61,7.395,7.395,863,0
2007-01-30,7.3254,7.3254,7.1936,7.3184,1152,0
2007-01-31,6.666,7.1243,6.6032,7.0544,55162,0
2007-02-01,7.02,7.4781,7.02,7.3602,12239,0
2007-02-02,7.2908,7.2908,7.1516,7.2144,4753,0
2007-02-05,7.256,7.4642,7.256,7.4642,2160,0
2007-02-06,7.4642,7.5267,7.256,7.395,6049,0
2007-02-07,7.2211,7.4572,7.1589,7.1728,863,0
2007-02-08,7.0825,7.4642,6.9779,7.3602,9074,0
2007-02-12,7.2908,7.499,7.1243,7.4642,11088,0
2007-02-13,7.4295,7.5683,7.0544,7.4851,8500,0
2007-02-14,7.3254,7.4504,7.3254,7.3738,6192,0
2007-02-15,7.4156,7.4851,7.4156,7.4851,7200,0
2007-02-16,7.4504,7.5338,7.4295,7.5338,7345,0
2007-02-20,7.5338,7.5338,7.5059,7.5338,1294,0
2007-02-21,7.5338,7.5338,7.2908,7.395,13970,0
2007-02-22,7.395,7.5129,7.2908,7.4436,10656,0
2007-02-23,7.4642,7.5338,7.4018,7.4921,69849,0
2007-02-26,7.499,7.6446,7.499,7.6379,8354,0
2007-02-27,7.5823,7.6241,7.5338,7.5962,36867,0
2007-02-28,7.471,7.5059,7.2908,7.395,51560,0
2007-03-01,7.4086,7.4504,7.3254,7.4436,7054,0
2007-03-02,7.4436,7.4436,7.0893,7.1864,52423,0
2007-03-05,7.0825,7.263,7.0825,7.1864,11088,0
2007-03-06,7.1936,7.2144,7.0825,7.1516,7919,0
2007-03-07,7.145,7.2144,7.145,7.1589,3025,0
2007-03-08,7.117,7.131,7.0544,7.0544,9074,0
2007-03-09,6.9713,7.0682,6.9504,6.9921,36294,0
2007-03-12,7.0825,7.256,6.9435,7.256,65098,0
2007-03-13,7.249,7.395,7.2211,7.395,8354,0
2007-03-14,7.5683,7.6308,7.499,7.5891,12385,0
2007-03-15,7.5962,7.8115,7.5059,7.8115,13970,0
2007-03-16,7.8115,7.8671,7.395,7.5267,45077,0
2007-03-19,7.3321,7.6308,7.3321,7.395,29954,0
2007-03-20,7.4642,7.5683,7.0478,7.1101,77339,0
2007-03-21,7.1101,7.256,7.0132,7.0132,22753,0
2007-03-22,7.0478,7.145,7.0478,7.0893,4035,0
2007-03-23,7.1243,7.2144,7.1032,7.1794,18000,0
2007-03-26,7.145,7.2836,7.1381,7.2836,5473,0
2007-03-27,7.249,7.2908,7.1516,7.1516,12818,0
2007-03-28,7.1243,7.2352,7.117,7.1657,22322,0
2007-03-29,7.1864,7.2836,7.1589,7.1589,35714,0
2007-03-30,7.1936,7.2769,7.1864,7.249,3885,0
2007-04-02,7.2211,7.6308,7.2211,7.6308,8927,0
2007-04-03,7.6657,7.6725,7.3321,7.5616,18578,0
2007-04-04,7.5752,7.6241,7.5197,7.5616,12385,0
2007-04-05,7.5616,7.6241,7.471,7.617,3743,0
2007-04-09,7.5407,7.6308,7.471,7.5407,13681,0
2007-04-10,7.4504,7.5683,7.4295,7.5616,7779,0
2007-04-11,7.5338,7.6241,7.395,7.4504,12677,0
2007-04-12,7.3321,7.6033,7.3321,7.5475,18721,0
2007-04-13,7.5752,7.6241,7.5683,7.5683,7634,0
2007-04-16,7.5197,7.6308,7.5129,7.6241,4464,0
2007-04-17,7.61,7.6308,7.5683,7.6033,8641,0
2007-04-18,7.6033,7.6033,7.5059,7.5545,1875,0
2007-04-19,7.5059,7.5962,7.499,7.5962,4753,0
2007-04-20,7.4366,7.735,7.3393,7.6725,22322,0
2007-04-23,7.7072,7.832,7.6725,7.6725,14690,0
2007-04-24,7.5338,7.6725,7.5338,7.6379,863,0
2007-04-25,7.617,7.7769,7.5407,7.6932,8789,0
2007-04-26,7.7421,7.8601,7.7421,7.8601,3600,0
2007-04-27,7.8253,7.9159,7.8115,7.8115,1152,0
2007-04-30,7.8115,7.9019,7.8115,7.8187,1294,0
2007-05-01,7.8115,7.8115,7.7769,7.7769,1294,0
2007-05-02,7.8115,7.8115,7.7489,7.7489,2015,0
2007-05-04,7.7489,7.8115,7.7489,7.8115,14977,0
2007-05-07,7.8115,7.8945,7.8115,7.8459,1442,0
2007-05-08,7.7628,7.9642,7.7628,7.9225,6913,0
2007-05-09,7.8187,7.8739,7.735,7.8739,1875,0
2007-05-10,7.7835,7.7835,7.7072,7.7835,6770,0
2007-05-11,7.7769,7.7835,7.4295,7.7072,8927,0
2007-05-14,7.6795,7.7421,7.6795,7.7421,2879,0
2007-05-15,7.7213,7.7421,7.6379,7.7421,5908,0
2007-05-16,7.7142,7.8115,7.6725,7.7142,15843,0
2007-05-17,7.5616,7.6932,7.5338,7.5475,5616,0
2007-05-18,7.4642,7.4642,7.395,7.4642,3458,0
2007-05-21,7.4642,7.4642,7.3602,7.3671,11088,0
2007-05-22,7.3602,7.3671,7.1936,7.1936,13681,0
2007-05-23,7.1864,7.249,6.9435,7.0478,29091,0
2007-05-24,6.9574,7.0478,6.7005,6.7839,19441,0
2007-05-25,6.7768,6.9296,6.6863,6.874,14690,0
2007-05-29,6.9921,7.0268,6.9088,6.9779,1294,0
2007-05-30,6.895,7.006,6.895,6.9435,2879,0
2007-05-31,6.9017,6.9435,6.86,6.86,6339,0
2007-06-01,6.8255,6.8255,6.8255,6.8255,577,0
2007-06-04,6.7977,6.8878,6.7907,6.853,17282,0
2007-06-05,6.8115,6.9643,6.7768,6.8047,6913,0
2007-06-06,6.8047,6.9435,6.7699,6.9435,7489,0
2007-06-07,6.874,6.9574,6.8184,6.9366,228706,0
2007-06-08,6.9226,6.9435,6.9226,6.9226,10226,0
2007-06-11,7.0268,7.0961,6.999,7.0961,9796,0
2007-06-12,7.1657,7.2003,6.5339,6.9504,3885,0
2007-06-13,6.999,7.1864,6.9088,7.1864,7054,0
2007-06-14,7.117,7.263,7.117,7.1589,1875,0
2007-06-15,7.3602,7.3602,7.3602,7.3602,285,0
2007-06-18,7.4295,7.4295,7.1101,7.131,2735,0
2007-06-19,7.0682,7.1728,7.0682,7.131,577,0
2007-06-20,7.0893,7.1032,7.02,7.02,6770,0
2007-06-21,7.0961,7.1936,7.0615,7.0961,14255,0
2007-06-22,7.0961,7.2352,7.0961,7.131,1442,0
2007-06-25,7.1032,7.2352,7.0961,7.2352,5616,0
2007-06-26,7.2769,7.5059,7.2769,7.3531,4753,0
2007-06-27,7.249,7.3531,7.249,7.256,4035,0
2007-06-28,7.2421,7.3046,7.117,7.3046,4321,0
2007-06-29,7.131,7.7142,7.131,7.7142,8927,0
2007-07-02,7.7142,7.9849,7.7142,7.8671,7634,0
2007-07-03,7.8459,7.9926,7.8459,7.9159,7919,0
2007-07-05,7.8115,8.0192,7.8115,7.9926,1442,0
2007-07-06,8.0132,8.0893,8.0132,8.0824,1442,0
2007-07-09,7.9159,7.9707,7.8671,7.9707,577,0
2007-07-10,7.8671,7.9849,7.8671,7.9849,285,0
2007-07-11,7.8803,7.9432,7.8803,7.8803,1728,0
2007-07-12,7.9302,7.999,7.8601,7.8601,2449,0
2007-07-13,7.8459,7.9849,7.7769,7.9849,7634,0
2007-07-16,7.9159,7.9159,7.6864,7.8115,9074,0
2007-07-17,7.735,7.735,7.4572,7.5059,8064,0
2007-07-18,7.4226,7.4851,7.3531,7.3602,9648,0
2007-07-19,7.3046,7.5616,7.2975,7.5616,41763,0
2007-07-20,7.6379,7.9926,7.6379,7.9506,8207,0
2007-07-23,7.6517,7.9775,7.6517,7.9775,9796,0
2007-07-24,7.9506,7.9775,7.7769,7.7769,12097,0
2007-07-25,7.6725,7.6725,7.4781,7.5475,4321,0
2007-07-26,7.3671,7.3671,7.3254,7.3254,16994,0
2007-07-27,7.2352,7.2908,7.2352,7.2908,1152,0
2007-07-30,7.2908,7.4156,7.0961,7.1381,33414,0
2007-07-31,7.1864,7.2211,7.0615,7.0615,8354,0
2007-08-01,7.117,7.117,7.0268,7.117,8500,0
2007-08-02,7.2211,7.2908,7.0682,7.0682,5908,0
2007-08-03,7.0825,7.0825,6.9713,6.9713,2302,0
2007-08-06,7.1516,7.1516,6.9779,6.9779,3600,0
2007-08-07,6.9779,7.117,6.8672,6.8672,2593,0
2007-08-08,6.7977,7.2211,6.7977,7.2211,2302,0
2007-08-09,6.9779,7.117,6.9779,7.117,3885,0
2007-08-10,6.9435,7.117,6.8255,6.8878,3600,0
2007-08-13,6.9366,6.9435,6.8047,6.9435,5040,0
2007-08-14,7.6379,7.7769,7.5545,7.5823,27940,0
2007-08-15,7.6308,7.6308,7.249,7.2908,63659,0
2007-08-16,7.2908,7.2908,6.9435,7.1794,29668,0
2007-08-17,7.1794,7.3531,7.1516,7.2283,43494,0
2007-08-20,7.1516,7.3114,6.9852,7.2975,121694,0
2007-08-21,7.1864,7.4781,6.9852,7.2003,54584,0
2007-08-22,7.2769,7.3184,7.1657,7.3184,25493,0
2007-08-23,7.2211,7.2908,7.2211,7.2908,16274,0
2007-08-24,7.2836,7.4921,7.256,7.3602,39318,0
2007-08-27,7.3531,7.8115,7.3464,7.3464,24054,0
2007-08-28,7.3254,7.499,7.2908,7.3464,81517,0
2007-08-29,7.499,7.6864,7.3671,7.6864,10368,0
2007-08-30,7.6725,7.8253,7.4642,7.6033,12818,0
2007-08-31,7.6379,7.7142,7.5129,7.5338,13822,0
2007-09-04,7.7769,7.7769,7.3254,7.5683,22611,0
2007-09-05,7.5683,7.5683,7.4086,7.499,100093,0
2007-09-06,7.4781,7.5338,7.3114,7.395,53718,0
2007-09-07,7.3531,7.3531,6.9779,7.1381,52136,0
2007-09-10,7.3671,7.4781,7.1381,7.3321,12385,0
2007-09-11,7.2836,7.2908,7.1381,7.1936,48103,0
2007-09-12,7.2836,7.3046,7.1516,7.2769,19441,0
2007-09-13,7.3046,7.4226,7.2421,7.2697,59334,0
2007-09-14,7.2697,7.4295,7.2697,7.2769,40615,0
2007-09-17,7.2769,7.395,7.2769,7.3602,40615,0
2007-09-18,7.5475,7.7213,7.5475,7.7005,22036,0
2007-09-19,7.6241,7.735,7.6241,7.6517,13822,0
2007-09-20,7.6379,7.7906,7.6241,7.7421,10226,0
2007-09-21,7.6379,7.6379,7.5683,7.5683,75465,0
2007-09-24,7.6308,7.6308,7.2908,7.2975,53144,0
2007-09-25,7.2908,7.2908,7.2211,7.256,22322,0
2007-09-26,7.2908,7.2908,7.1936,7.2144,50408,0
2007-09-27,7.2908,7.2908,7.249,7.2908,27221,0
2007-09-28,7.2697,7.2908,7.256,7.2908,10656,0
2007-10-01,7.117,7.2908,7.117,7.2908,11236,0
2007-10-02,7.1794,7.3602,7.1794,7.2908,45077,0
2007-10-03,7.2908,7.4436,7.256,7.4436,33845,0
2007-10-04,7.3811,7.4781,7.2836,7.4642,31251,0
2007-10-05,7.5407,7.6589,7.5197,7.6589,27364,0
2007-10-08,7.6589,7.7769,7.5683,7.617,8207,0
2007-10-09,7.6379,7.6379,7.4642,7.6241,17569,0
2007-10-10,7.617,7.7906,7.617,7.7698,10368,0
2007-10-11,7.7005,7.7906,7.6241,7.6379,26934,0
2007-10-12,7.6241,7.6379,7.617,7.617,2160,0
2007-10-15,7.5267,7.6725,7.4781,7.6308,5188,0
2007-10-16,7.5475,7.6379,7.5475,7.5683,16851,0
2007-10-17,7.4921,7.5683,7.3602,7.5338,18000,0
2007-10-18,7.6033,7.735,7.5683,7.5891,11954,0
2007-10-19,7.6033,7.8395,7.4436,7.728,40900,0
2007-10-22,7.6795,7.7975,7.6795,7.728,9074,0
2007-10-23,7.7005,7.7975,7.6379,7.7975,6477,0
2007-10-24,7.6725,7.6725,7.6241,7.6241,14117,0
2007-10-25,7.5683,7.7421,7.5683,7.6379,79645,0
2007-10-26,7.6241,7.6379,7.4295,7.6379,3165,0
2007-10-29,7.6379,7.6379,7.6033,7.6379,6770,0
2007-10-30,7.5962,7.7769,7.5683,7.7628,9796,0
2007-10-31,7.7906,7.7975,7.6589,7.7975,13970,0
2007-11-01,7.6379,7.6379,7.6033,7.6033,21748,0
2007-11-02,7.6932,7.7975,7.61,7.61,30678,0
2007-11-05,7.6379,7.7975,7.6033,7.6308,25778,0
2007-11-06,7.6241,7.6379,7.5616,7.5616,18288,0
2007-11-07,7.4921,7.5338,7.256,7.2908,20883,0
2007-11-08,7.2073,7.3811,7.1864,7.3811,12818,0
2007-11-09,7.2908,7.3184,6.5962,7.117,43638,0
2007-11-12,7.117,7.1657,6.9504,6.9921,58908,0
2007-11-13,7.6241,7.6241,6.9852,7.256,48534,0
2007-11-14,7.3254,7.5683,7.2975,7.395,11954,0
2007-11-15,7.3184,7.3184,7.2003,7.2769,51414,0
2007-11-16,7.2144,7.6589,7.2144,7.395,12532,0
2007-11-19,7.2073,7.4642,7.2073,7.4436,13681,0
2007-11-20,7.4295,7.5197,7.3531,7.3531,10368,0
2007-11-21,7.3811,7.5962,7.3811,7.5407,14117,0
2007-11-23,7.5823,7.7628,7.5475,7.6517,8500,0
2007-11-26,7.6517,7.6517,7.3671,7.6241,30962,0
2007-11-27,7.4781,7.7005,7.3811,7.7005,6192,0
2007-11-28,7.6033,7.7975,7.3738,7.5338,21175,0
2007-11-29,7.5338,8.2628,7.5059,7.735,10514,0
2007-11-30,7.6725,7.7769,7.6725,7.7769,7779,0
2007-12-03,7.7421,7.8739,7.7142,7.8739,8354,0
2007-12-04,7.8803,7.9159,7.8803,7.9159,8927,0
2007-12-05,7.9159,8.0334,7.9083,8.0192,21748,0
2007-12-06,8.0132,8.1661,7.9159,8.1661,15411,0
2007-12-07,8.1238,8.1791,8.0408,8.1791,5760,0
2007-12-10,8.1661,8.2073,8.096,8.2073,4753,0
2007-12-11,8.0334,8.2073,7.8945,8.1867,15987,0
2007-12-12,8.2073,8.3462,8.0893,8.1517,16562,0
2007-12-13,8.1722,8.1722,8.0756,8.0756,7345,0
2007-12-14,7.9159,8.2552,7.9159,8.2286,5040,0
2007-12-17,7.5475,8.1104,7.5475,7.999,9938,0
2007-12-18,7.9707,8.0334,7.9506,8.0334,1152,0
2007-12-19,8.0478,8.2004,7.832,8.2004,15411,0
2007-12-20,8.1585,8.2417,8.1517,8.2417,3315,0
2007-12-21,8.1379,8.2905,8.0893,8.0893,10368,0
2007-12-24,8.1104,8.1449,8.0893,8.0893,3165,0
2007-12-26,8.096,8.3322,8.0893,8.2838,12097,0
2007-12-27,8.3176,8.3176,8.0893,8.2905,3025,0
2007-12-28,8.1867,8.3255,8.1238,8.1449,3025,0
2007-12-31,8.3115,8.3115,8.0893,8.2417,9578,0
2008-01-02,8.4096,8.436,8.0893,8.0893,17859,0
2008-01-03,8.0893,8.2628,8.0893,8.1379,17137,0
2008-01-04,8.096,8.1517,7.4851,7.7835,32263,0
2008-01-07,7.8253,7.8253,7.6033,7.6379,12677,0
2008-01-08,7.3464,7.7698,6.7699,7.7421,128466,0
2008-01-09,7.5545,7.9849,7.5545,7.7769,24772,0
2008-01-10,7.7489,7.9019,7.2421,7.2421,9362,0
2008-01-11,7.5752,7.5752,7.2352,7.263,11236,0
2008-01-14,7.256,7.4642,7.256,7.4642,3743,0
2008-01-15,7.3879,7.4572,7.2908,7.3321,2879,0
2008-01-16,7.4295,7.4366,7.2975,7.4226,6192,0
2008-01-17,7.395,7.4504,7.2352,7.2697,5616,0
2008-01-18,7.2352,7.6657,7.2211,7.6033,16419,0
2008-01-22,7.5267,7.5267,7.1864,7.1864,10799,0
2008-01-23,7.145,7.4226,6.9779,7.0682,9648,0
2008-01-24,7.0893,7.1864,7.0825,7.0825,4898,0
2008-01-25,7.2003,7.5267,7.0268,7.0825,12677,0
2008-01-28,7.0336,7.5475,7.0268,7.117,8207,0
2008-01-29,7.1864,7.2836,7.1864,7.2697,1875,0
2008-01-30,7.2073,7.499,7.1936,7.2421,16562,0
2008-01-31,7.3602,7.4436,7.3464,7.395,4898,0
2008-02-01,7.395,7.6241,7.2769,7.4851,14836,0
2008-02-04,7.6241,7.8044,7.4851,7.8044,12746,0
2008-02-05,7.5823,7.6657,7.499,7.6379,8789,0
2008-02-06,7.6241,7.6795,7.5545,7.5545,2879,0
2008-02-07,7.6379,7.6379,7.5059,7.5197,11954,0
2008-02-08,7.5683,7.5683,7.4018,7.4504,3885,0
2008-02-11,7.4086,7.9506,7.4086,7.735,11524,0
2008-02-12,7.6589,7.9365,7.6589,7.7421,10799,0
2008-02-13,7.7072,7.832,7.6932,7.7628,2593,0
2008-02-14,7.756,7.9225,7.756,7.9083,6339,0
2008-02-15,7.7975,8.1238,7.7769,8.1035,23045,0
2008-02-19,7.9849,8.1928,7.9225,8.0612,24919,0
2008-02-20,8.0545,8.2492,7.9849,8.1238,14836,0
2008-02-21,8.2628,8.2775,8.0756,8.1517,12385,0
2008-02-22,7.8671,8.1585,7.8671,8.0612,12677,0
2008-02-25,8.0545,8.2492,8.0066,8.0066,9648,0
2008-02-26,8.0893,8.2286,8.0612,8.1238,7634,0
2008-02-27,8.0192,8.1238,8.0192,8.0681,4898,0
2008-02-28,8.0681,8.0893,7.8878,7.9565,28085,0
2008-02-29,7.8803,7.8803,7.8115,7.8115,1152,0
2008-03-03,7.8115,7.8459,7.6033,7.7421,22322,0
2008-03-04,7.5683,7.6379,7.5683,7.5752,18721,0
2008-03-05,7.5823,7.6379,7.1936,7.2908,30386,0
2008-03-06,7.1516,7.3738,7.0407,7.2421,90155,0
2008-03-07,7.1032,7.4921,6.9435,7.4642,8927,0
2008-03-10,7.4504,7.4504,7.3602,7.4504,5908,0
2008-03-11,7.6033,7.6033,7.3464,7.5616,3743,0
2008-03-12,7.6308,7.6379,7.5545,7.6379,11236,0
2008-03-13,7.499,7.5616,7.499,7.5129,26356,0
2008-03-14,7.4436,7.5752,7.2908,7.5545,16419,0
2008-03-17,7.3254,7.4642,7.2908,7.4018,4753,0
2008-03-18,7.3046,7.3046,7.2144,7.2908,8500,0
2008-03-19,7.3184,7.4226,7.2073,7.2908,6339,0
2008-03-20,7.2211,7.2908,7.2211,7.2836,3025,0
2008-03-24,7.2211,7.2908,7.0336,7.2003,7779,0
2008-03-25,7.0825,7.4018,7.0825,7.395,21210,0
2008-03-26,7.263,7.471,7.263,7.4295,13972,0
2008-03-27,7.4295,7.4295,7.3254,7.395,3165,0
2008-03-28,7.2908,7.2908,7.2073,7.2073,863,0
2008-03-31,7.249,7.4781,7.2211,7.4781,7779,0
2008-04-01,7.5823,7.6241,7.4436,7.4436,9362,0
2008-04-02,7.5683,7.6379,7.5683,7.6379,9362,0
2008-04-03,7.7213,7.8115,7.6725,7.8044,13389,0
2008-04-04,7.8395,7.8803,7.8187,7.8671,1875,0
2008-04-07,7.9775,7.9775,7.8044,7.9302,15698,0
2008-04-08,7.9775,7.9849,7.9019,7.9849,12239,0
2008-04-09,7.9707,8.1585,7.9506,8.0545,8927,0
2008-04-10,7.9365,8.0408,7.9365,7.9707,3165,0
2008-04-11,7.7421,7.9849,7.7421,7.9849,1875,0
2008-04-14,7.9775,7.9849,7.7489,7.8803,3025,0
2008-04-15,7.8601,7.9159,7.8253,7.8671,7345,0
2008-04-16,7.8459,7.9642,7.8459,7.9159,2593,0
2008-04-17,7.9159,7.9642,7.8459,7.8945,4177,0
2008-04-18,7.9642,7.9642,7.8115,7.8115,6339,0
2008-04-21,7.8671,7.9849,7.8115,7.9849,4898,0
2008-04-22,8.0545,8.1585,7.9365,7.9642,12097,0
2008-04-23,7.9849,7.9849,7.7698,7.8044,22036,0
2008-04-24,7.832,7.9083,7.7421,7.8115,3097,0
2008-04-25,7.8671,7.9432,7.7698,7.8187,8106,0
2008-04-28,7.7628,7.8044,7.756,7.756,8659,0
2008-04-29,7.7769,7.8671,7.7698,7.8671,10586,0
2008-04-30,7.8945,7.9506,7.8253,7.9506,6641,0
2008-05-01,7.9506,7.9506,7.8803,7.9159,8600,0
2008-05-02,7.9159,7.9849,7.8878,7.8878,1294,0
2008-05-05,7.5545,7.8878,7.5545,7.8459,17755,0
2008-05-06,7.7142,7.7489,7.6379,7.6379,23607,0
2008-05-07,7.5891,7.7698,7.5891,7.6864,6700,0
2008-05-08,7.6033,7.8739,7.6033,7.7421,15194,0
2008-05-09,7.6795,7.8115,7.6795,7.7628,1152,0
2008-05-12,7.832,7.832,7.735,7.735,27072,0
2008-05-13,7.7072,7.7072,7.6795,7.7072,17427,0
2008-05-14,7.7005,7.7072,7.7005,7.7072,9458,0
2008-05-15,7.6033,7.7142,7.4226,7.7142,33912,0
2008-05-16,7.6379,7.9707,7.499,7.9707,20939,0
2008-05-19,7.9707,7.9775,7.9365,7.9432,14194,0
2008-05-20,7.9506,7.9849,7.9506,7.9849,5336,0
2008-05-21,7.7906,7.9849,7.7072,7.9225,17722,0
2008-05-22,7.9775,7.9849,7.8459,7.9019,4464,0
2008-05-23,7.9159,7.9849,7.9019,7.9849,1442,0
2008-05-27,7.9432,7.9775,7.9083,7.9302,2735,0
2008-05-28,7.7975,7.9849,7.7489,7.9302,9074,0
2008-05-29,7.8115,7.9019,7.6725,7.8044,17569,0
2008-05-30,7.7975,7.8537,7.5407,7.8459,9121,0
2008-06-02,7.8115,7.8115,7.5059,7.8044,5502,0
2008-06-03,7.3254,7.8115,7.3254,7.735,13734,0
2008-06-04,7.6864,7.7489,7.4366,7.4366,19740,0
2008-06-05,7.4366,7.728,7.4366,7.6725,2868,0
2008-06-06,7.5752,7.6241,7.4295,7.6241,1801,0
2008-06-09,7.617,7.617,7.3602,7.4018,8179,0
2008-06-10,7.4295,7.4295,7.131,7.395,12923,0
2008-06-11,7.4156,7.4156,7.117,7.4156,2911,0
2008-06-12,7.256,7.3811,7.256,7.256,3274,0
2008-06-13,7.2908,7.5545,6.9574,7.4018,2791,0
2008-06-16,7.4572,7.8115,7.4572,7.8115,3097,0
2008-06-17,7.7906,7.8115,7.6725,7.7906,4321,0
2008-06-18,7.8044,7.8115,7.4018,7.499,17234,0
2008-06-19,7.617,7.7628,7.617,7.7628,2326,0
2008-06-20,7.2073,7.7005,7.2073,7.6864,6925,0
2008-06-23,7.61,7.6725,7.61,7.6379,863,0
2008-06-24,7.2975,7.6446,7.2975,7.5545,8050,0
2008-06-25,7.4572,7.6241,7.4572,7.6241,4021,0
2008-06-26,7.6308,7.6725,7.4642,7.5752,4725,0
2008-06-27,7.3602,7.499,7.3602,7.499,4825,0
2008-06-30,7.3531,7.6241,7.1589,7.6241,11687,0
2008-07-01,7.6379,7.6379,7.4436,7.4851,6694,0
2008-07-02,7.5823,7.8115,7.499,7.5683,2449,0
2008-07-03,7.5059,7.5059,7.4642,7.499,3885,0
2008-07-07,7.6657,7.6725,7.5197,7.6657,3743,0
2008-07-08,7.7072,7.7072,7.3602,7.4642,4270,0
2008-07-09,7.6033,7.6033,7.5962,7.5962,433,0
2008-07-10,7.6033,7.6033,7.4295,7.4295,1944,0
2008-07-11,7.395,7.6033,7.2352,7.5475,5040,0
2008-07-14,7.4504,7.5683,7.4504,7.5683,147,0
2008-07-15,7.499,7.499,7.3602,7.4226,2764,0
2008-07-16,7.3321,7.4295,7.3321,7.3738,3968,0
2008-07-17,7.2697,7.4226,7.2697,7.4226,2928,0
2008-07-18,7.5475,7.5475,7.3671,7.4572,1011,0
2008-07-21,7.6033,7.6379,7.3811,7.6379,5939,0
2008-07-22,7.61,7.6308,7.3602,7.5891,4994,0
2008-07-23,7.499,7.6379,7.499,7.6379,2474,0
2008-07-24,7.6033,7.6308,7.4642,7.5683,3315,0
2008-07-25,7.5823,7.5823,7.3602,7.4504,4465,0
2008-07-28,7.4295,7.4295,7.3879,7.4295,3315,0
2008-07-29,7.4504,7.4572,7.1589,7.2769,38268,0
2008-07-30,7.2908,7.4572,7.2908,7.4572,2307,0
2008-07-31,7.3114,7.4504,7.3114,7.4504,2015,0
2008-08-01,7.4436,7.4572,7.4436,7.4572,433,0
2008-08-04,7.2908,7.2908,7.1936,7.2697,18167,0
2008-08-05,7.2283,7.263,7.2211,7.263,2409,0
2008-08-06,7.1516,7.2352,7.1516,7.1657,17255,0
2008-08-07,7.1381,7.2908,6.9921,7.0544,9765,0
2008-08-08,6.9852,7.117,6.7629,6.9366,18105,0
2008-08-11,6.9157,6.9574,6.6726,6.7907,3311,0
2008-08-12,6.874,6.874,6.7005,6.874,28728,0
2008-08-13,6.9157,7.117,6.8394,7.0132,7747,0
2008-08-14,6.874,7.145,6.7561,7.0615,9862,0
2008-08-15,6.9504,6.9643,6.9504,6.9574,9600,0
2008-08-18,6.9921,7.02,6.9921,6.999,11716,0
2008-08-19,7.02,7.256,6.999,7.256,5613,0
2008-08-20,7.2908,7.5267,7.2697,7.5267,12298,0
2008-08-22,7.2283,7.5267,7.2283,7.5267,8253,0
2008-08-25,7.3738,7.3738,7.2975,7.2975,3126,0
2008-08-26,7.3811,7.3879,7.3184,7.3254,3619,0
2008-08-27,7.2421,7.395,7.2003,7.3531,3165,0
2008-08-28,7.2836,7.2836,7.2836,7.2836,285,0
2008-08-29,7.2836,7.395,7.2769,7.2769,7345,0
2008-09-02,7.1516,7.2283,6.9435,7.1936,20226,0
2008-09-03,7.0544,7.2283,7.0544,7.2283,1294,0
2008-09-04,6.9779,7.1936,6.9779,7.1657,577,0
2008-09-05,7.1728,7.1728,7.0478,7.1243,3510,0
2008-09-08,7.1516,7.3879,7.1516,7.2908,1828,0
2008-09-09,7.1864,7.3738,7.1864,7.263,2121,0
2008-09-10,7.2421,7.2421,7.1589,7.1589,1723,0
2008-09-11,7.0893,7.117,7.0893,7.0961,1080,0
2008-09-12,7.0825,7.131,7.0825,7.1243,6049,0
2008-09-15,6.9157,6.9779,6.9157,6.9779,4609,0
2008-09-16,6.9435,6.9713,6.7768,6.9435,16528,0
2008-09-17,6.7768,7.131,6.7699,7.0336,11450,0
2008-09-18,6.9017,7.1101,6.7699,7.1101,2953,0
2008-09-19,7.117,8.0681,7.0825,8.0681,81136,0
2008-09-22,7.5752,7.6033,7.4295,7.4295,9863,0
2008-09-23,7.4366,7.4366,7.4295,7.4295,2577,0
2008-09-24,7.1516,7.4642,7.1516,7.4642,3519,0
2008-09-25,7.4572,7.4642,7.4295,7.4642,3473,0
2008-09-26,7.5267,7.8044,7.2211,7.5683,5449,0
2008-09-29,7.5752,7.5823,6.7977,6.7977,47521,0
2008-09-30,7.0682,7.6379,6.9435,7.6241,24971,0
2008-10-01,7.6379,7.6379,7.5407,7.5407,68253,0
2008-10-02,7.61,7.6241,7.3254,7.3254,19916,0
2008-10-03,7.5407,7.5407,6.9017,7.117,12968,0
2008-10-06,7.117,7.499,6.7213,6.7699,191515,0
2008-10-07,6.7699,6.7768,6.1658,6.2142,27814,0
2008-10-08,6.1173,6.2142,5.4159,5.7282,60872,0
2008-10-09,5.6729,5.7214,5.6244,5.7144,2723,0
2008-10-10,5.4228,5.6935,5.2286,5.4924,26190,0
2008-10-13,5.6935,5.9159,5.5271,5.6867,11427,0
2008-10-14,5.6935,5.8742,5.6935,5.7355,18364,0
2008-10-15,5.7076,6.0409,5.6867,5.8047,16496,0
2008-10-16,5.8949,5.8949,5.3048,5.7006,67588,0
2008-10-17,5.6313,5.9021,5.2424,5.6658,14190,0
2008-10-20,5.6313,5.6454,5.2978,5.5755,7488,0
2008-10-21,5.5548,5.7006,5.5548,5.7006,21953,0
2008-10-22,5.5618,5.6171,5.3672,5.4367,1268,0
2008-10-23,5.3257,5.3257,4.9508,5.0273,10221,0
2008-10-24,4.9367,5.5548,4.9367,5.0826,14159,0
2008-10-27,4.9367,5.6935,4.9367,5.2561,1728,0
2008-10-28,4.9367,5.2424,4.9367,5.2424,1658,0
2008-10-29,5.1242,5.5271,5.1242,5.5271,8398,0
2008-10-30,5.2771,5.3813,4.8674,4.9162,12794,0
2008-10-31,5.2841,5.5548,5.1105,5.5548,12353,0
2008-11-03,5.3048,5.7214,5.2911,5.4439,4648,0
2008-11-04,5.6381,5.9021,5.5548,5.9021,3765,0
2008-11-05,5.7282,6.2287,5.5201,6.2287,9156,0
2008-11-06,6.0201,6.2491,5.7979,5.9229,15188,0
2008-11-07,5.8257,6.0131,5.4783,5.4783,36100,0
2008-11-10,5.4783,5.9992,5.4228,5.9992,3708,0
2008-11-11,5.9159,5.9159,5.3813,5.6381,7919,0
2008-11-12,5.7562,6.2287,5.7562,5.9159,29596,0
2008-11-13,6.0061,6.1242,6.0061,6.1242,6102,0
2008-11-14,6.2629,6.3603,5.9367,6.0687,12911,0
2008-11-17,5.9298,5.9298,5.7493,5.7493,5803,0
2008-11-18,5.8533,6.4088,5.5548,6.3044,12448,0
2008-11-19,6.1936,6.3881,5.7214,6.145,6056,0
2008-11-20,5.9434,5.9434,5.5548,5.5965,170185,0
2008-11-21,5.8116,5.8742,5.2978,5.3813,14758,0
2008-11-24,5.4993,5.5201,4.8744,5.3813,23437,0
2008-11-25,5.4783,5.4783,4.9162,5.4159,18987,0
2008-11-26,5.2352,5.8673,5.2217,5.6244,16545,0
2008-11-28,5.6244,5.7907,5.6244,5.7907,4173,0
2008-12-01,5.7907,5.8116,5.652,5.7423,4049,0
2008-12-02,5.7144,5.7144,5.0618,5.4851,9336,0
2008-12-03,5.4159,5.4439,5.2074,5.4439,3321,0
2008-12-04,5.5479,5.5687,5.2841,5.2841,10632,0
2008-12-05,5.2771,5.4716,5.159,5.2074,7218,0
2008-12-08,5.1521,5.3813,5.0549,5.3813,22634,0
2008-12-09,5.1938,5.3742,5.1938,5.3187,5040,0
2008-12-10,5.1868,5.2074,5.1868,5.2074,11760,0
2008-12-11,5.0409,5.159,5.0409,5.1521,4477,0
2008-12-12,5.2424,5.2424,5.1452,5.1452,31684,0
2008-12-15,5.1381,5.5755,5.1381,5.4716,2008,0
2008-12-16,5.5618,5.8533,5.2217,5.8395,5656,0
2008-12-17,5.6797,5.9021,5.5618,5.6935,6257,0
2008-12-18,5.8257,5.8949,5.6244,5.6244,3581,0
2008-12-19,5.3742,5.6935,5.3742,5.6935,7821,0
2008-12-22,5.6244,5.6935,5.4091,5.6244,7634,0
2008-12-23,5.6935,5.6935,5.2841,5.4298,10383,0
2008-12-24,5.3326,5.6381,5.2771,5.3953,16939,0
2008-12-26,5.5826,5.6454,5.2771,5.2771,3472,0
2008-12-29,5.3397,5.5409,4.8537,4.9367,25841,0
2008-12-30,4.8952,5.4577,4.8119,5.0342,26553,0
2008-12-31,5.0409,5.6381,5.0409,5.4159,12010,0
2009-01-02,5.5687,5.8884,5.0549,5.5826,4930,0
2009-01-05,5.7076,6.1797,5.5687,5.8602,9744,0
2009-01-06,5.7423,6.1797,5.7423,6.0963,13681,0
2009-01-07,5.652,5.9784,5.4716,5.9507,16317,0
2009-01-08,5.6381,5.9992,5.6381,5.909,1728,0
2009-01-09,5.8673,6.624,5.6381,6.624,20675,0
2009-01-12,6.5962,6.5962,5.9021,6.2629,6928,0
2009-01-13,6.0687,6.6101,6.0687,6.2425,4226,0
2009-01-14,6.2142,6.5617,5.9021,6.5617,23646,0
2009-01-15,6.4225,6.4225,5.7144,6.284,16354,0
2009-01-16,6.1242,6.1726,5.5201,6.1658,15998,0
2009-01-20,6.395,6.5617,5.8809,6.2006,7200,0
2009-01-21,6.2697,6.5617,5.8187,6.5617,6458,0
2009-01-22,6.541,6.541,6.0201,6.0409,8504,0
2009-01-23,5.8326,6.4295,5.5896,5.659,20159,0
2009-01-26,5.9645,6.3533,5.9367,6.2978,4538,0
2009-01-27,6.4366,6.4644,5.9021,5.9021,9760,0
2009-01-28,5.5409,5.9713,5.5409,5.9713,12239,0
2009-01-29,5.9713,6.4225,5.9713,6.2629,9262,0
2009-01-30,6.3533,6.3533,5.1314,5.4645,31966,0
2009-02-02,5.5409,5.5409,4.9577,5.2145,23211,0
2009-02-03,5.0964,6.2909,4.9508,6.2909,17529,0
2009-02-04,5.9434,6.2978,5.5548,5.9713,13686,0
2009-02-05,5.7493,6.0756,5.5826,5.652,7541,0
2009-02-06,5.5896,5.9367,5.5896,5.6171,6913,0
2009-02-09,5.8463,5.8949,5.6658,5.7355,2234,0
2009-02-10,5.8187,5.8463,5.3535,5.8463,11980,0
2009-02-11,5.9229,5.9229,5.6171,5.9229,15738,0
2009-02-12,5.7979,5.9853,5.5548,5.8602,7968,0
2009-02-13,5.6244,5.9229,5.5548,5.9229,17750,0
2009-02-17,5.7631,5.9784,5.5548,5.5548,10028,0
2009-02-18,5.5687,5.9021,5.1868,5.5548,35655,0
2009-02-19,5.6381,5.8047,5.5618,5.5618,8230,0
2009-02-20,5.6105,5.9367,5.5687,5.5687,12280,0
2009-02-23,5.7979,5.8463,5.5687,5.5687,4377,0
2009-02-24,5.5826,5.6105,5.5201,5.5271,26123,0
2009-02-25,5.5826,5.5826,5.2492,5.2492,5191,0
2009-02-26,5.5201,5.5201,5.2006,5.4506,962,0
2009-02-27,5.2145,5.4993,5.1452,5.3602,7427,0
2009-03-02,5.4577,5.4577,5.2424,5.2424,4464,0
2009-03-03,5.1868,5.2217,4.9785,5.166,19512,0
2009-03-04,5.2006,5.4022,5.0549,5.0687,12649,0
2009-03-05,5.0687,5.1242,4.8604,5.0409,15562,0
2009-03-06,4.93,5.2492,4.8604,4.8674,27588,0
2009-03-09,4.9091,4.9992,4.8604,4.8604,10577,0
2009-03-10,5.0342,5.0342,4.8952,5.0132,2735,0
2009-03-11,4.9438,4.9923,4.9022,4.9923,10625,0
2009-03-12,4.9992,5.1728,4.9022,4.9992,15263,0
2009-03-13,5.0064,5.1728,4.8255,5.0964,3783,0
2009-03-16,5.2006,5.3742,5.0618,5.1452,8395,0
2009-03-17,5.2492,5.4159,4.93,5.4091,11698,0
2009-03-18,5.1452,5.6729,5.0409,5.5896,8064,0
2009-03-19,5.6729,5.8395,5.2771,5.2841,10686,0
2009-03-20,5.2771,5.2771,5.27,5.27,863,0
2009-03-23,5.1105,5.3118,5.1105,5.3118,2379,0
2009-03-24,5.1452,5.5339,5.1381,5.4091,32524,0
2009-03-25,5.4851,5.7282,5.4851,5.5965,4315,0
2009-03-26,5.6381,5.6797,5.5339,5.5548,4255,0
2009-03-27,5.5548,5.5548,5.3468,5.3468,2469,0
2009-03-30,5.3468,5.7144,5.2632,5.4439,9711,0
2009-03-31,5.6313,5.7423,5.2841,5.2978,9721,0
2009-04-01,5.3397,5.5063,5.2978,5.3742,8734,0
2009-04-02,5.5479,5.7493,5.5479,5.7214,4628,0
2009-04-03,5.8326,5.8949,5.2424,5.2424,12007,0
2009-04-06,5.3672,5.4091,5.3602,5.4091,649,0
2009-04-07,5.3742,5.4298,5.2771,5.3118,1787,0
2009-04-08,5.3118,5.3118,5.3118,5.3118,285,0
2009-04-09,5.4159,5.4783,5.2841,5.4783,4684,0
2009-04-13,5.2911,5.6867,5.2424,5.4022,9141,0
2009-04-14,5.4091,5.4159,5.2352,5.2978,6622,0
2009-04-15,5.2978,5.4367,5.2424,5.4367,8117,0
2009-04-16,5.5618,5.5618,5.3813,5.4159,4464,0
2009-04-17,5.4439,5.4506,5.2771,5.2841,3430,0
2009-04-20,5.3535,5.4506,5.2492,5.3602,2280,0
2009-04-21,5.3672,5.4506,5.3468,5.4506,5367,0
2009-04-22,5.2492,5.4506,5.2424,5.4506,6049,0
2009-04-23,5.4506,5.5548,5.2217,5.5201,4368,0
2009-04-24,5.5548,5.7701,5.4851,5.4851,3709,0
2009-04-27,5.7562,5.7631,5.5479,5.5548,2735,0
2009-04-28,5.5548,5.6313,5.4577,5.4577,5188,0
2009-04-29,5.7282,5.8326,5.6244,5.7979,2071,0
2009-04-30,5.7907,5.8047,5.7907,5.7979,3458,0
2009-05-01,5.6244,6.2287,5.6244,5.8533,3030,0
2009-05-04,6.2006,6.2006,5.9367,5.9713,1294,0
2009-05-05,6.0339,6.0339,5.9713,5.9713,359,0
2009-05-06,5.9992,6.0339,5.9992,6.0339,404,0
2009-05-07,6.1797,6.2425,6.1797,6.2425,4338,0
2009-05-08,6.2425,6.5962,6.2425,6.5962,10021,0
2009-05-11,6.5754,6.5754,6.4783,6.4992,1442,0
2009-05-13,6.3044,6.3671,6.3044,6.3185,5191,0
2009-05-14,6.3325,6.4783,6.3185,6.3881,6866,0
2009-05-15,6.3881,6.4575,6.2491,6.2697,6126,0
2009-05-18,6.4225,6.895,6.4225,6.8047,7760,0
2009-05-19,6.8047,6.9088,6.8047,6.8878,13923,0
2009-05-20,6.9017,7.2908,6.853,6.9088,61379,0
2009-05-21,6.9157,6.9157,6.6863,6.7561,23466,0
2009-05-22,6.6796,7.2836,6.638,6.9088,22103,0
2009-05-26,6.9226,7.2836,6.86,6.9574,27112,0
2009-05-27,6.9226,6.9435,6.8326,6.9366,4670,0
2009-05-28,7.2836,7.2908,6.9157,7.0132,13110,0
2009-05-29,6.9226,7.02,6.7977,6.7977,13122,0
2009-06-01,6.9435,7.6379,6.9435,7.2697,22881,0
2009-06-02,7.2073,7.5962,6.8672,7.2073,28571,0
2009-06-03,7.2003,7.61,7.1864,7.395,28184,0
2009-06-04,7.471,8.1585,7.4226,7.7769,47585,0
2009-06-05,7.9019,8.3044,7.6379,7.6379,19977,0
2009-06-08,7.6379,7.7005,7.2975,7.6932,23004,0
2009-06-09,7.5823,7.6932,7.2283,7.61,28280,0
2009-06-10,7.7072,7.7489,7.263,7.263,18459,0
2009-06-11,7.256,7.499,7.1243,7.4921,20886,0
2009-06-12,7.2908,7.4781,6.0201,6.7493,26158,0
2009-06-15,6.7005,6.86,6.2561,6.8047,12425,0
2009-06-16,6.8184,6.8184,6.5894,6.7282,5709,0
2009-06-17,6.506,6.895,6.506,6.7839,18987,0
2009-06-18,6.7839,6.8465,6.4575,6.8047,36833,0
2009-06-19,6.7907,6.853,6.6522,6.8047,29768,0
2009-06-22,6.6447,6.9504,6.6447,6.6589,35361,0
2009-06-23,6.6589,7.1589,6.6312,6.6312,24704,0
2009-06-24,6.6937,6.999,6.5962,6.8115,26561,0
2009-06-25,6.7493,6.9296,6.5754,6.638,31802,0
2009-06-26,6.666,7.3046,6.1312,6.9852,1256517,0
2009-06-29,7.256,7.256,6.381,6.7074,62832,0
2009-06-30,6.7146,7.263,6.5962,6.8047,45452,0
2009-07-01,6.8672,7.2908,6.7629,7.1381,37981,0
2009-07-02,7.1243,7.1243,6.6726,6.7146,27643,0
2009-07-06,6.8184,7.2421,6.7421,7.1381,37395,0
2009-07-07,7.1516,7.6241,6.9852,7.5129,51418,0
2009-07-08,7.5475,7.5616,7.006,7.006,26591,0
2009-07-09,7.0615,7.0682,6.6726,6.9921,22657,0
2009-07-10,7.0132,7.2908,7.0132,7.2908,26317,0
2009-07-13,7.2908,7.61,7.1589,7.3602,37598,0
2009-07-14,7.3254,7.61,7.1381,7.3531,31598,0
2009-07-15,7.499,7.5823,7.1516,7.499,51190,0
2009-07-16,7.3671,7.5338,7.2836,7.499,18936,0
2009-07-17,7.499,7.499,7.3046,7.3321,21071,0
2009-07-20,7.3738,7.4572,7.1516,7.2836,56597,0
2009-07-21,7.2769,7.3879,7.2769,7.3879,16691,0
2009-07-22,7.3879,7.3879,7.2352,7.3879,8072,0
2009-07-23,7.3046,7.6379,7.2975,7.6379,25710,0
2009-07-24,7.6308,7.9506,7.4504,7.8945,30729,0
2009-07-27,8.0334,8.3947,7.756,8.1379,24036,0
2009-07-28,8.096,8.436,7.9775,8.3322,29546,0
2009-07-29,8.3255,8.5753,8.1104,8.3601,54562,0
2009-07-30,8.5482,9.06,8.5482,8.9232,85035,0
2009-07-31,8.9277,8.9502,8.2838,8.2976,45611,0
2009-08-03,8.2905,8.3462,8.0681,8.1104,20228,0
2009-08-04,8.1162,8.1238,7.6446,7.9642,30668,0
2009-08-05,8.1162,8.1162,7.6795,7.728,11247,0
2009-08-06,7.3879,7.6446,7.1657,7.1657,17802,0
2009-08-07,7.1032,7.8395,6.853,7.5059,25268,0
2009-08-10,7.4642,8.2552,7.3811,8.0893,17035,0
2009-08-11,8.1035,8.4148,7.7005,8.1104,13877,0
2009-08-12,7.9019,8.4775,7.9019,8.3115,17025,0
2009-08-13,8.2976,8.4024,7.9642,8.3462,9374,0
2009-08-14,8.2905,8.3322,7.8803,7.8803,10135,0
2009-08-17,7.8671,8.2286,7.8253,7.9775,10127,0
2009-08-18,7.9506,8.3044,7.8044,8.1035,28537,0
2009-08-19,8.2004,8.2905,8.0681,8.2286,11466,0
2009-08-20,8.0612,8.4096,8.0545,8.4096,13633,0
2009-08-21,8.5047,8.8384,8.3522,8.8036,41264,0
2009-08-24,8.7843,8.8036,8.5753,8.6793,15552,0
2009-08-25,8.6848,8.7138,8.4502,8.693,16063,0
2009-08-26,8.6103,8.6103,8.2838,8.5672,24562,0
2009-08-27,8.3671,8.8182,8.3255,8.776,8023,0
2009-08-28,8.755,8.755,8.4024,8.4298,9271,0
2009-08-31,8.4024,8.4024,8.1791,8.1928,24960,0
2009-09-01,8.1661,8.472,7.9849,8.1238,15713,0
2009-09-02,8.1238,8.436,8.0545,8.1928,18404,0
2009-09-03,8.1661,8.1661,7.999,8.096,3008,0
2009-09-04,8.0612,8.2698,8.0268,8.1104,1937,0
2009-09-08,8.3176,8.3176,7.8945,7.9926,17996,0
2009-09-09,8.0066,8.1035,7.756,8.1035,14039,0
2009-09-10,8.0681,8.2628,7.756,8.2004,8676,0
2009-09-11,8.2004,8.4775,7.7769,7.9225,11145,0
2009-09-14,7.8459,8.4986,7.8459,8.1661,25173,0
2009-09-15,8.1162,8.5128,8.0408,8.3176,3307,0
2009-09-16,8.3671,8.5672,8.2004,8.4572,12306,0
2009-09-17,8.5967,8.5967,8.3462,8.4228,8139,0
2009-09-18,8.3947,8.3947,8.0612,8.1928,58679,0
2009-09-21,7.8395,8.2417,7.8395,8.1517,13797,0
2009-09-22,8.2286,8.3115,7.8878,8.0756,43493,0
2009-09-23,8.0756,8.1517,7.7142,7.9159,17748,0
2009-09-24,8.0066,8.1585,7.8601,8.1162,20252,0
2009-09-25,8.0756,8.1162,7.9642,8.1104,5890,0
2009-09-28,8.1791,8.1928,7.8115,7.9506,11990,0
2009-09-29,7.9302,8.0756,7.7835,7.8945,7061,0
2009-09-30,7.9775,8.3401,7.9506,8.1104,44374,0
2009-10-01,8.1238,8.2211,7.9926,8.096,11051,0
2009-10-02,8.0824,8.2286,8.0478,8.0478,5874,0
2009-10-05,8.1238,8.2905,8.1035,8.1867,8037,0
2009-10-06,8.2417,8.3044,7.9225,8.0066,15363,0
2009-10-07,7.8537,8.0132,7.756,7.9432,7906,0
2009-10-08,7.9849,7.9849,7.8115,7.8803,5209,0
2009-10-09,7.9432,8.2628,7.6033,7.7698,22192,0
2009-10-12,7.9225,8.2004,7.8395,7.9506,13563,0
2009-10-13,7.7421,7.8878,7.728,7.728,3111,0
2009-10-14,7.7769,8.0756,7.7769,7.9302,8368,0
2009-10-15,7.2908,7.9849,7.2908,7.7213,16088,0
2009-10-16,7.728,7.728,7.4572,7.5823,9928,0
2009-10-19,7.6241,7.7489,7.3602,7.6932,10406,0
2009-10-20,7.7072,7.832,7.5823,7.5823,4424,0
2009-10-21,7.4436,7.8459,7.4436,7.7005,14080,0
2009-10-22,7.6725,8.0334,7.6725,8.0268,6839,0
2009-10-23,8.0268,8.0268,7.5338,7.5338,7544,0
2009-10-26,7.4781,7.7628,7.4366,7.6517,13970,0
2009-10-27,7.6725,7.7072,7.499,7.5267,15716,0
2009-10-28,7.6795,7.6795,7.4018,7.4018,9137,0
2009-10-29,7.4572,7.9849,7.2697,7.6864,20319,0
2009-10-30,7.5962,7.7489,7.3531,7.6241,17656,0
2009-11-02,7.6589,7.7005,7.4851,7.6446,47397,0
2009-11-03,7.471,7.5823,7.3321,7.499,17564,0
2009-11-04,7.6517,7.735,7.3321,7.6033,18044,0
2009-11-05,7.61,7.7835,7.4851,7.7213,18916,0
2009-11-06,7.617,7.617,7.3531,7.5545,11057,0
2009-11-09,7.5475,7.7489,7.4156,7.735,14514,0
2009-11-10,7.735,7.8115,7.499,7.5683,8799,0
2009-11-11,7.7628,7.8115,7.6379,7.8115,8595,0
2009-11-12,7.735,7.735,7.395,7.5338,20062,0
2009-11-13,7.4921,7.6725,7.4921,7.6517,12708,0
2009-11-16,7.6932,8.0478,7.61,7.832,18606,0
2009-11-17,8.0478,8.0478,7.6241,7.8803,1990,0
2009-11-18,7.8115,8.0408,7.7005,7.9019,10616,0
2009-11-19,7.9225,7.9707,7.6589,7.6589,9072,0
2009-11-20,7.6657,7.999,7.6446,7.7698,17595,0
2009-11-23,7.8395,7.9642,7.6795,7.9302,9018,0
2009-11-24,7.8601,8.2698,7.7769,8.1238,23809,0
2009-11-25,8.1661,8.5825,7.9926,8.2141,3253,0
2009-11-27,8.1379,8.1379,7.9926,7.9926,6903,0
2009-11-30,7.9849,8.4422,7.6657,7.8803,12659,0
2009-12-01,7.9642,8.3671,7.8803,7.8803,18372,0
2009-12-02,7.9159,8.3322,7.9159,8.2775,8685,0
2009-12-03,8.3115,8.3115,8.1722,8.2552,12277,0
2009-12-04,8.3322,8.4986,8.3176,8.4298,15043,0
2009-12-07,8.4651,8.5403,8.0756,8.472,22582,0
2009-12-08,8.2004,8.5339,8.2004,8.3947,18640,0
2009-12-09,8.436,8.666,8.3876,8.4923,14005,0
2009-12-10,8.5339,8.6587,8.3522,8.4775,14004,0
2009-12-11,8.472,8.7477,8.3322,8.6103,22863,0
2009-12-14,8.5538,8.5897,8.3462,8.4923,9303,0
2009-12-15,8.4986,8.5267,8.3322,8.3322,17745,0
2009-12-16,8.4298,8.5403,8.2552,8.4502,36866,0
2009-12-17,8.3462,8.4148,8.1791,8.3322,15398,0
2009-12-18,8.3876,8.7357,8.3401,8.6381,73993,0
2009-12-21,8.6301,9.1987,8.5128,8.9232,36408,0
2009-12-22,8.9015,9.511,8.7477,8.755,25560,0
2009-12-23,8.7705,9.0751,8.7705,9.0338,12156,0
2009-12-24,9.0975,9.0975,8.8328,8.9429,4679,0
2009-12-28,8.91,8.91,8.7477,8.8099,11376,0
2009-12-29,8.7623,8.7623,8.4572,8.6229,11102,0
2009-12-30,8.6229,8.7138,8.3044,8.6992,8618,0
2009-12-31,8.6848,8.7705,8.5753,8.6381,7203,0
2010-01-04,8.755,9.2344,8.755,9.2297,27640,0
2010-01-05,9.2483,9.3616,8.8648,9.1113,29351,0
2010-01-06,9.0975,9.2297,8.755,8.8466,13463,0
2010-01-07,8.9344,9.1228,8.7357,9.0488,8265,0
2010-01-08,9.0683,9.1305,8.7138,9.0535,17684,0
2010-01-11,9.1161,9.1161,8.8867,9.0488,11416,0
2010-01-12,8.9981,8.9981,8.5403,8.7138,15451,0
2010-01-13,8.7286,9.0057,8.6229,8.7477,12603,0
2010-01-14,9.0123,9.0123,8.6301,8.7623,6986,0
2010-01-15,8.8182,8.9794,8.4572,8.4651,16723,0
2010-01-19,8.4651,8.8731,8.4651,8.8328,7517,0
2010-01-20,8.7623,8.7705,8.4148,8.5197,11603,0
2010-01-21,8.4775,8.4775,8.2347,8.3176,18811,0
2010-01-22,8.2976,8.3671,8.1661,8.2141,15179,0
2010-01-25,8.3255,8.3876,8.1791,8.3601,14781,0
2010-01-26,8.0478,8.3322,8.0478,8.1928,7653,0
2010-01-27,8.096,8.3805,8.0681,8.2073,6778,0
2010-01-28,8.2073,8.2976,7.9019,8.0681,17749,0
2010-01-29,8.1162,8.2698,8.1035,8.2698,5090,0
2010-02-01,8.2552,8.91,7.8878,8.4228,12559,0
2010-02-02,8.4502,8.5197,8.3255,8.3255,19907,0
2010-02-03,8.3044,8.6793,8.1928,8.1928,10069,0
2010-02-04,8.1928,8.6229,8.1722,8.1722,20092,0
2010-02-05,8.3115,8.3522,8.2628,8.2698,2608,0
2010-02-08,8.2698,8.6381,7.9506,8.4228,10429,0
2010-02-09,8.5197,8.5197,8.2976,8.3743,7403,0
2010-02-10,8.3115,8.4986,8.2905,8.3743,7807,0
2010-02-11,8.2905,8.5609,8.2905,8.4854,8216,0
2010-02-12,8.4096,8.6722,8.3322,8.6453,8802,0
2010-02-16,8.6587,8.6587,8.3401,8.5609,13329,0
2010-02-17,8.5967,8.6722,8.2698,8.4096,6213,0
2010-02-18,8.4502,8.6381,8.4502,8.6381,2858,0
2010-02-19,8.6301,8.6301,8.3805,8.4502,9106,0
2010-02-22,8.5047,8.6166,8.5047,8.6166,6799,0
2010-02-23,8.5825,8.5825,8.4024,8.436,4564,0
2010-02-24,8.4024,8.4986,8.3743,8.4024,4936,0
2010-02-25,8.3805,8.5339,8.2628,8.3671,7140,0
2010-02-26,8.3401,8.3671,7.8253,8.3044,6804,0
2010-03-01,8.3671,8.5197,8.2347,8.5197,15137,0
2010-03-02,8.4986,8.5482,8.3176,8.5339,15348,0
2010-03-03,8.5672,8.6848,8.3176,8.6848,21671,0
2010-03-04,8.7138,8.7477,8.4775,8.693,6664,0
2010-03-05,8.693,8.7705,8.5403,8.7138,8461,0
2010-03-08,8.6793,8.9156,8.6166,8.8099,4312,0
2010-03-09,8.8466,9.1659,8.8384,9.1659,11274,0
2010-03-10,9.0271,9.4292,8.8328,9.1305,20932,0
2010-03-11,9.0815,9.4362,8.9015,9.3656,8197,0
2010-03-12,9.4441,9.4441,9.1305,9.2151,10517,0
2010-03-15,9.4292,9.4292,9.1305,9.2629,8479,0
2010-03-16,9.2834,9.3616,9.1372,9.2969,24298,0
2010-03-17,9.2755,9.2969,8.9634,9.1161,25454,0
2010-03-18,9.0057,9.06,8.8036,8.8731,20481,0
2010-03-19,8.9634,9.0123,8.8648,8.9916,26319,0
2010-03-22,8.9502,9.0683,8.9502,9.06,6769,0
2010-03-23,8.8941,9.06,8.8731,9.0271,15269,0
2010-03-24,8.9916,9.0488,8.9344,8.9344,5751,0
2010-03-25,8.9859,9.06,8.9015,9.0403,11550,0
2010-03-26,8.8613,9.0403,8.7477,8.9859,5691,0
2010-03-29,8.9859,9.0535,8.8245,9.0403,15101,0
2010-03-30,8.8867,8.9981,8.8648,8.9916,5556,0
2010-03-31,8.9344,9.0057,8.8867,8.9794,10399,0
2010-04-01,9.0403,9.0403,8.5403,8.693,10409,0
2010-04-05,8.7907,8.8804,8.7075,8.8182,9150,0
2010-04-06,8.722,8.8036,8.722,8.7477,3030,0
2010-04-07,8.7075,8.9981,8.7075,8.8384,11723,0
2010-04-08,8.8384,8.8384,8.7477,8.7477,4275,0
2010-04-09,8.8099,8.8099,8.7357,8.8099,3649,0
2010-04-12,8.9015,8.91,8.7623,8.7705,7407,0
2010-04-13,8.7286,8.8648,8.693,8.722,3485,0
2010-04-14,8.8182,9.06,8.8182,9.06,53267,0
2010-04-15,8.8384,8.9794,8.7477,8.9344,9238,0
2010-04-16,8.9429,8.9429,8.693,8.8036,11427,0
2010-04-19,8.8731,9.0057,8.7477,8.7705,3945,0
2010-04-20,8.8466,9.2403,8.8182,9.06,24239,0
2010-04-21,8.9859,9.0488,8.9569,9.0338,3812,0
2010-04-22,8.9634,9.0488,8.9569,9.0403,5638,0
2010-04-23,9.0544,9.0619,8.9634,9.0619,17205,0
2010-04-26,9.0535,9.06,8.9569,9.0057,14906,0
2010-04-27,8.9277,9.0535,8.7138,8.7843,13239,0
2010-04-28,8.8099,9.0057,8.6453,8.7907,9566,0
2010-04-29,8.8182,9.0488,8.6848,9.0123,11232,0
2010-04-30,8.9859,9.0338,8.7705,8.9156,16659,0
2010-05-03,8.9634,9.06,8.7623,9.0488,25182,0
2010-05-04,8.9429,9.06,8.7357,8.8867,20336,0
2010-05-05,8.755,8.8182,8.6301,8.7075,24239,0
2010-05-06,8.6722,8.7705,7.999,8.2492,36282,0
2010-05-07,8.2211,8.9429,8.0545,8.0545,17685,0
2010-05-10,8.2286,8.5672,7.9926,8.5482,29225,0
2010-05-11,8.4502,8.9859,8.2628,8.5897,21760,0
2010-05-12,8.6103,8.693,8.2141,8.436,30879,0
2010-05-13,8.4148,8.4775,8.2775,8.436,11674,0
2010-05-14,8.3601,8.4298,8.2286,8.2775,10561,0
2010-05-17,8.3522,8.3522,7.9083,8.1517,18928,0
2010-05-18,8.2492,8.2492,8.096,8.2073,8641,0
2010-05-19,8.1162,8.1661,8.0893,8.1661,15024,0
2010-05-20,8.0612,8.0756,7.728,7.756,36775,0
2010-05-21,7.728,7.7628,7.5616,7.6033,37813,0
2010-05-24,7.617,7.617,7.3811,7.395,15115,0
2010-05-25,7.3879,7.4086,7.2073,7.2836,25072,0
2010-05-26,7.6379,7.6795,7.4086,7.4086,18240,0
2010-05-27,7.4851,8.0066,7.3254,7.8671,37337,0
2010-05-28,7.8671,7.8671,7.3879,7.6033,11003,0
2010-06-01,7.5545,7.8115,7.3602,7.3738,18286,0
2010-06-02,7.4504,7.7975,7.4295,7.7975,9646,0
2010-06-03,7.7628,7.9775,7.5891,7.5962,13267,0
2010-06-04,7.5267,7.617,7.2975,7.3671,31420,0
2010-06-07,7.8601,7.8601,7.3811,7.3879,26528,0
2010-06-08,7.2975,7.3811,7.1243,7.2421,20118,0
2010-06-09,7.3254,7.3811,7.0478,7.0825,32966,0
2010-06-10,7.2073,7.471,7.0544,7.2352,26637,0
2010-06-11,7.131,7.6241,7.131,7.5891,22491,0
2010-06-14,7.6446,7.8395,7.6446,7.6795,9004,0
2010-06-15,7.6932,7.7698,7.5962,7.7072,27654,0
2010-06-16,7.7072,7.9642,7.7072,7.9159,15067,0
2010-06-17,7.8115,8.0681,7.8115,7.8739,25705,0
2010-06-18,7.9225,8.1162,7.4781,7.7005,52283,0
2010-06-21,7.9225,8.5538,7.9225,7.9506,26932,0
2010-06-22,7.999,8.2552,7.7975,7.8671,32034,0
2010-06-23,7.8395,7.8395,7.471,7.617,17804,0
2010-06-24,7.471,7.5683,7.2211,7.3393,60157,0
2010-06-25,7.3879,7.6657,7.1864,7.2003,1097710,0
2010-06-28,7.2908,7.4642,7.2908,7.2908,29099,0
2010-06-29,7.249,7.3738,7.2211,7.256,29376,0
2010-06-30,7.1956,7.2877,7.0895,7.2382,25525,0
2010-07-01,7.2975,7.5962,7.0478,7.1728,9918,0
2010-07-02,7.4226,7.4226,7.1101,7.1936,6304,0
2010-07-06,7.145,7.1589,7.0132,7.0961,27297,0
2010-07-07,7.0961,7.1794,6.9921,7.0544,22898,0
2010-07-08,7.0682,7.131,6.9921,7.0478,13910,0
2010-07-09,7.0132,7.3602,7.0132,7.3602,16441,0
2010-07-12,7.2073,7.2421,7.0132,7.0615,29056,0
2010-07-13,7.0893,7.3531,7.0615,7.2908,7298,0
2010-07-14,7.2975,7.2975,7.0132,7.1728,25003,0
2010-07-15,7.0478,7.145,7.0132,7.145,7284,0
2010-07-16,7.1516,7.1516,7.0682,7.0682,3025,0
2010-07-19,7.131,7.2769,7.1243,7.256,8717,0
2010-07-20,7.0132,7.3464,7.0132,7.3464,4161,0
2010-07-21,7.3464,7.3811,7.1589,7.2421,9435,0
2010-07-22,7.2421,7.3531,7.2421,7.256,8726,0
2010-07-23,7.263,7.2908,7.2352,7.2908,5150,0
2010-07-26,7.2975,7.5059,7.2421,7.249,28163,0
2010-07-27,7.3464,7.4781,6.9713,7.0615,34241,0
2010-07-28,7.3184,7.3464,6.999,7.0682,25801,0
2010-07-29,7.1381,7.3811,6.999,7.1936,25898,0
2010-07-30,7.1794,7.3114,7.1243,7.1243,7114,0
2010-08-02,7.249,7.263,7.0825,7.1101,16787,0
2010-08-03,7.0544,7.2421,6.9779,7.0825,29988,0
2010-08-04,7.0407,7.117,6.999,6.999,15957,0
2010-08-05,6.9852,7.1032,6.9643,7.0268,28730,0
2010-08-06,7.117,7.2073,6.9504,7.0825,22508,0
2010-08-09,7.145,7.1516,6.9435,7.006,17858,0
2010-08-10,7.4366,7.8459,7.2908,7.5267,26741,0
2010-08-11,7.4851,7.4851,7.2003,7.3184,15083,0
2010-08-12,7.2975,7.2975,7.1657,7.1728,12199,0
2010-08-13,7.1936,7.2003,7.1657,7.2003,11598,0
2010-08-16,7.249,7.3114,7.1381,7.1381,17663,0
2010-08-17,7.1101,7.3531,7.1101,7.2908,19684,0
2010-08-18,7.3184,7.5891,7.2908,7.5338,13352,0
2010-08-19,7.395,7.4295,7.3602,7.3602,17313,0
2010-08-20,7.3114,7.6517,7.3114,7.4366,19155,0
2010-08-23,7.4851,7.8601,7.3738,7.6725,19686,0
2010-08-24,7.5267,7.6033,7.2908,7.4295,21312,0
2010-08-25,8.0334,8.0334,7.617,7.6379,14320,0
2010-08-26,7.6517,7.6517,7.3114,7.499,15204,0
2010-08-27,7.5059,7.5059,7.3114,7.3254,9492,0
2010-08-30,7.3738,7.5407,7.3046,7.4436,1658,0
2010-08-31,7.5321,7.5742,7.3918,7.5742,2492,0
2010-09-01,7.7835,7.7835,7.3602,7.6308,24408,0
2010-09-02,7.5545,7.6379,7.4504,7.471,6971,0
2010-09-03,7.3738,7.6795,7.3602,7.499,54255,0
2010-09-07,7.3811,7.6864,7.2908,7.2908,32708,0
2010-09-08,7.3531,7.4226,7.3046,7.3254,19405,0
2010-09-09,7.5267,7.5267,7.3811,7.3811,1728,0
2010-09-10,7.4572,7.5197,7.3254,7.4781,9362,0
2010-09-13,7.4642,7.5616,7.4295,7.5197,14499,0
2010-09-14,7.4781,7.7489,7.4642,7.61,13993,0
2010-09-15,7.5475,7.6379,7.4504,7.5407,4898,0
2010-09-16,7.5683,7.5683,7.3738,7.4572,8803,0
2010-09-17,7.5338,7.6033,7.4086,7.6033,13825,0
2010-09-20,7.5338,7.6241,7.3738,7.5962,12989,0
2010-09-21,7.4851,7.61,7.4781,7.5683,38599,0
2010-09-22,7.4781,7.5545,7.4642,7.4921,8500,0
2010-09-23,7.5197,7.5338,7.4642,7.4642,7895,0
2010-09-24,7.5338,7.61,7.5267,7.5475,18147,0
2010-09-27,7.5059,7.6864,7.5059,7.6033,26449,0
2010-09-28,7.5752,7.6725,7.5752,7.6446,23234,0
2010-09-29,7.6725,7.9225,7.6379,7.9225,25968,0
2010-09-30,7.7709,7.925,7.7709,7.9044,2819,0
2010-10-01,8.1104,8.1104,7.7906,7.8044,10478,0
2010-10-04,7.8878,8.2838,7.7769,7.8395,4462,0
2010-10-05,8.0408,8.0756,7.8878,8.0681,9279,0
2010-10-06,8.0545,8.0545,7.8115,7.8671,13701,0
2010-10-07,7.8187,7.9159,7.8115,7.8459,8107,0
2010-10-08,7.832,7.8537,7.6517,7.8537,2347,0
2010-10-11,7.7769,7.8739,7.7421,7.8044,1678,0
2010-10-12,7.9083,7.9083,7.7698,7.8115,3758,0
2010-10-13,8.0478,8.0545,7.8945,7.9225,2846,0
2010-10-14,7.9083,7.9775,7.8537,7.9365,2307,0
2010-10-15,8.0478,8.1449,7.9707,8.0545,5473,0
2010-10-18,8.1791,8.3322,8.0612,8.1379,7893,0
2010-10-19,8.1238,8.2004,8.0545,8.1238,11889,0
2010-10-20,8.1449,8.1449,7.8671,8.0132,23004,0
2010-10-21,7.9565,8.0893,7.9432,7.9849,25304,0
2010-10-22,7.8739,7.9849,7.7975,7.9849,18812,0
2010-10-25,7.9707,8.0478,7.8601,8.0478,18990,0
2010-10-26,7.9506,8.0545,7.9019,8.0545,4472,0
2010-10-27,7.9849,7.9849,7.8253,7.9302,1152,0
2010-10-28,7.9019,7.9302,7.7835,7.8459,16556,0
2010-10-29,8.0325,8.4342,7.9683,8.4273,16038,0
2010-11-01,8.5047,8.8941,8.4228,8.4228,11473,0
2010-11-02,8.472,8.6453,8.4651,8.5967,22470,0
2010-11-03,8.8099,8.8099,8.5897,8.5897,4609,0
2010-11-04,8.5825,8.7357,8.5197,8.6103,4695,0
2010-11-05,8.6032,8.6032,8.4148,8.5672,2873,0
2010-11-08,8.5825,8.5897,8.3743,8.3743,3944,0
2010-11-09,8.5197,8.5672,8.3743,8.472,8137,0
2010-11-10,9.643,10.239,9.541,10.027,104968,0
2010-11-11,10.116,10.116,9.582,9.741,34502,0
2010-11-12,9.792,10.29,9.582,9.652,40175,0
2010-11-15,9.652,9.833,9.3852,9.741,36657,0
2010-11-16,9.741,9.741,9.457,9.555,21967,0
2010-11-17,9.582,9.597,9.547,9.561,13578,0
2010-11-18,9.525,9.533,9.3734,9.511,15686,0
2010-11-19,9.511,9.629,9.504,9.589,3153,0
2010-11-22,9.4926,9.636,9.4926,9.636,5624,0
2010-11-23,9.561,9.589,9.45,9.45,11409,0
2010-11-24,9.611,9.652,9.45,9.582,15394,0
2010-11-26,9.45,9.582,9.45,9.582,18547,0
2010-11-29,9.652,10.047,9.643,9.998,51593,0
2010-11-30,9.933,10.002,9.673,9.855,23241,0
2010-12-01,9.825,9.858,9.687,9.858,33747,0
2010-12-02,9.825,9.825,9.736,9.777,20582,0
2010-12-03,9.777,9.777,9.2687,9.4084,37271,0
2010-12-06,9.3332,9.525,9.3332,9.518,11308,0
2010-12-07,9.611,9.713,9.4009,9.547,21449,0
2010-12-08,9.541,9.769,9.4787,9.769,15843,0
2010-12-09,9.777,9.799,9.45,9.792,9423,0
2010-12-10,9.858,9.858,9.729,9.833,1591,0
2010-12-13,9.858,10.027,9.847,10.014,3449,0
2010-12-14,10.053,10.053,9.777,9.858,13103,0
2010-12-15,9.605,9.679,9.2687,9.533,19626,0
2010-12-16,9.3704,9.66,9.3586,9.66,16945,0
2010-12-17,9.713,9.888,9.555,9.825,12187,0
2010-12-20,9.866,9.888,9.721,9.754,10029,0
2010-12-21,9.817,9.833,9.597,9.817,9713,0
2010-12-22,9.721,9.841,9.679,9.679,6936,0
2010-12-23,9.618,9.687,9.597,9.643,7967,0
2010-12-27,9.701,9.708,9.652,9.652,5558,0
2010-12-28,9.611,9.659,9.533,9.589,7517,0
2010-12-29,9.661,9.967,9.3646,9.967,21330,0
2010-12-30,9.797,9.943,9.4976,9.661,10762,0
2010-12-31,9.643,9.752,9.565,9.752,6529,0
2011-01-03,9.804,9.958,9.3047,9.597,127086,0
2011-01-04,9.687,9.761,9.597,9.611,7763,0
2011-01-05,9.636,9.695,9.611,9.652,3663,0
2011-01-06,9.721,9.729,9.652,9.687,10105,0
2011-01-07,9.679,9.687,9.621,9.621,18951,0
2011-01-10,9.589,9.95,9.518,9.713,25823,0
2011-01-11,9.841,9.841,9.754,9.754,1793,0
2011-01-12,9.866,9.998,9.866,9.998,6288,0
2011-01-13,9.992,10.882,9.858,10.775,52201,0
2011-01-14,10.775,10.936,10.417,10.899,39035,0
2011-01-18,10.899,10.899,10.763,10.79,9012,0
2011-01-19,10.79,10.876,10.639,10.639,9787,0
2011-01-20,10.56,10.632,9.992,10.313,6331,0
2011-01-21,10.403,10.553,10.345,10.514,11230,0
2011-01-24,10.521,10.566,10.514,10.527,3109,0
2011-01-25,10.553,10.553,10.255,10.345,22167,0
2011-01-26,10.417,10.463,10.417,10.463,9218,0
2011-01-27,10.421,10.54,10.421,10.54,20997,0
2011-01-28,10.533,10.533,10.372,10.436,4967,0
2011-01-31,10.513,10.513,10.311,10.419,7030,0
2011-02-01,10.443,10.443,10.296,10.345,14763,0
2011-02-02,10.38,10.421,10.38,10.388,10834,0
2011-02-03,10.38,10.436,10.325,10.421,8134,0
2011-02-04,10.365,10.507,10.325,10.417,13803,0
2011-02-07,10.429,10.533,10.239,10.417,24194,0
2011-02-08,10.484,10.769,10.449,10.72,10987,0
2011-02-09,10.639,10.769,10.553,10.769,5180,0
2011-02-10,10.699,10.915,10.669,10.796,3731,0
2011-02-11,10.79,11.025,10.757,10.922,20456,0
2011-02-14,10.825,11.451,10.825,11.325,36388,0
2011-02-15,11.186,11.443,10.936,11.386,24902,0
2011-02-16,11.395,11.395,11.171,11.171,11858,0
2011-02-18,11.243,11.347,11.125,11.125,11324,0
2011-02-22,11.118,11.29,10.893,10.914,14745,0
2011-02-23,10.899,11.104,10.325,10.603,19594,0
2011-02-24,10.61,10.757,10.365,10.566,41023,0
2011-02-25,10.607,11.014,10.524,10.893,4626,0
2011-02-28,10.905,11.296,10.905,11.247,27113,0
2011-03-01,11.315,11.315,11.113,11.128,24270,0
2011-03-02,11.239,11.247,11.226,11.226,2203,0
2011-03-03,11.196,11.273,11.184,11.189,5910,0
2011-03-04,11.189,11.189,10.664,10.691,4097,0
2011-03-07,10.86,11.243,10.684,10.802,11530,0
2011-03-08,10.625,10.72,10.588,10.617,7132,0
2011-03-09,10.691,10.691,10.481,10.495,7898,0
2011-03-10,10.585,10.664,10.024,10.075,24946,0
2011-03-11,9.97,9.97,9.828,9.828,19077,0
2011-03-14,9.819,9.849,9.763,9.837,4931,0
2011-03-15,9.715,9.723,9.618,9.618,14335,0
2011-03-16,9.569,9.629,9.259,9.3586,21703,0
2011-03-17,9.4411,9.63,9.4263,9.59,13092,0
2011-03-18,9.66,9.869,9.582,9.787,22050,0
2011-03-21,9.819,9.995,9.819,9.97,9851,0
2011-03-22,9.884,10.172,9.884,10.158,6198,0
2011-03-23,10.094,10.445,9.926,10.445,19112,0
2011-03-24,10.39,10.452,10.374,10.382,2964,0
2011-03-25,10.339,10.825,10.339,10.706,19953,0
2011-03-28,10.831,10.831,10.629,10.636,13174,0
2011-03-29,10.669,10.774,10.65,10.669,11283,0
2011-03-30,10.579,10.949,10.571,10.915,17838,0
2011-03-31,10.877,10.977,10.664,10.801,19985,0
2011-04-01,10.774,10.86,10.579,10.614,10196,0
2011-04-04,10.839,10.839,10.537,10.614,8885,0
2011-04-05,10.579,10.699,10.557,10.656,3059,0
2011-04-06,10.706,10.796,10.676,10.676,3750,0
2011-04-07,10.65,10.868,10.636,10.669,7009,0
2011-04-08,10.669,10.748,10.601,10.669,16342,0
2011-04-11,10.636,10.706,10.636,10.699,4917,0
2011-04-12,10.699,10.748,10.65,10.748,6284,0
2011-04-13,10.706,10.768,10.682,10.706,5177,0
2011-04-14,10.706,10.734,10.676,10.734,7030,0
2011-04-15,10.726,10.756,10.726,10.756,1253,0
2011-04-18,10.706,10.748,10.656,10.748,2744,0
2011-04-19,10.741,10.956,10.741,10.956,19316,0
2011-04-20,10.973,11.056,10.915,10.915,8907,0
2011-04-21,10.726,11.034,10.726,11.008,1426,0
2011-04-25,10.868,11.014,10.868,11.008,4131,0
2011-04-26,10.636,11.034,10.636,10.949,2595,0
2011-04-27,11.034,11.034,10.9,11.014,10886,0
2011-04-28,11.034,11.075,10.907,11.034,21677,0
2011-04-29,11.199,11.23,11.107,11.107,2804,0
2011-05-02,11.21,11.247,11.121,11.184,5840,0
2011-05-03,11.189,11.365,11.189,11.265,9505,0
2011-05-04,11.265,11.358,11.233,11.309,15230,0
2011-05-05,11.234,11.387,11.234,11.367,14586,0
2011-05-06,11.378,11.759,11.37,11.639,33020,0
2011-05-09,11.723,11.869,11.723,11.862,16675,0
2011-05-10,11.869,12.847,11.862,12.524,54744,0
2011-05-11,12.557,12.557,12.141,12.245,32286,0
2011-05-12,11.996,12.483,11.98,12.418,24419,0
2011-05-13,12.423,12.6,11.98,12.153,26638,0
2011-05-16,12.153,12.273,12.025,12.13,23342,0
2011-05-17,12.173,12.635,12.094,12.483,35110,0
2011-05-18,12.593,12.635,12.418,12.53,45823,0
2011-05-19,12.608,12.65,12.355,12.615,43999,0
2011-05-20,12.607,12.657,12.564,12.607,50833,0
2011-05-23,12.273,12.516,12.273,12.496,27614,0
2011-05-24,12.545,12.564,12.364,12.483,29802,0
2011-05-25,12.475,12.733,12.452,12.496,36410,0
2011-05-26,12.622,12.762,12.496,12.672,24550,0
2011-05-27,12.672,12.862,12.592,12.714,37507,0
2011-05-31,12.879,13.173,12.759,12.914,64150,0
2011-06-01,12.987,13.042,12.683,12.987,27057,0
2011-06-02,13.042,13.611,12.875,13.528,84651,0
2011-06-03,13.401,14.038,13.286,13.925,73728,0
2011-06-06,13.991,14.616,13.933,14.118,147268,0
2011-06-07,14.018,14.109,12.905,13.203,102553,0
2011-06-08,12.672,13.147,12.013,12.132,95826,0
2011-06-09,12.268,12.592,12.195,12.522,20556,0
2011-06-10,12.481,13.266,12.436,13.009,47848,0
2011-06-13,13.147,13.451,12.543,12.784,86020,0
2011-06-14,12.875,12.896,12.458,12.714,49298,0
2011-06-15,12.635,12.706,12.232,12.36,104303,0
2011-06-16,12.299,12.5,12.007,12.12,67948,0
2011-06-17,12.216,12.394,11.637,11.913,91711,0
2011-06-20,11.843,11.969,11.734,11.843,44780,0
2011-06-21,11.876,12.465,11.771,12.36,77931,0
2011-06-22,12.409,12.494,12.132,12.481,66889,0
2011-06-23,12.402,12.421,12.034,12.307,38176,0
2011-06-24,12.374,12.614,11.486,11.607,1348449,0
2011-06-27,11.607,12.628,11.607,12.535,85090,0
2011-06-28,12.494,13.139,12.465,12.983,61845,0
2011-06-29,12.932,13.032,12.394,12.436,65143,0
2011-06-30,12.531,13.058,12.531,12.696,86514,0
2011-07-01,12.812,13.337,12.683,13.258,96732,0
2011-07-05,13.243,13.612,13.074,13.556,153253,0
2011-07-06,13.486,13.818,13.431,13.77,60287,0
2011-07-07,13.822,14.379,13.697,14.327,75172,0
2011-07-08,14.143,14.659,14.057,14.588,83118,0
2011-07-11,14.619,14.825,14.272,14.399,134551,0
2011-07-12,14.327,14.555,13.776,13.917,71308,0
2011-07-13,13.669,14.092,13.618,13.781,93780,0
2011-07-14,13.781,14.051,13.59,13.731,59255,0
2011-07-15,13.845,13.845,13.032,13.42,60016,0
2011-07-18,13.427,13.548,12.862,12.911,60730,0
2011-07-19,13.001,13.538,13.001,13.395,44477,0
2011-07-20,13.442,13.584,13.243,13.565,21058,0
2011-07-21,13.618,13.79,13.393,13.603,49236,0
2011-07-22,13.626,14.011,13.626,13.874,43331,0
2011-07-25,13.684,13.891,13.3,13.314,58478,0
2011-07-26,13.302,13.538,12.901,13.051,112523,0
2011-07-27,12.916,12.916,12.283,12.416,188950,0
2011-07-28,12.678,12.794,12.435,12.721,50405,0
2011-07-29,12.558,12.901,12.515,12.667,59931,0
2011-08-01,12.784,13.032,12.607,12.932,70617,0
2011-08-02,12.909,13.588,12.515,12.558,114980,0
2011-08-03,13.102,13.102,12.381,12.749,40733,0
2011-08-04,12.587,13.097,12.486,12.529,52867,0
2011-08-05,12.621,12.677,11.948,12.474,74637,0
2011-08-08,12.125,12.763,11.354,11.354,86934,0
2011-08-09,13.053,13.053,11,12.132,69706,0
2011-08-10,11.501,11.686,9.71,9.88,114699,0
2011-08-11,10.588,10.632,9.752,10.092,86722,0
2011-08-12,10.099,10.474,9.725,9.901,75300,0
2011-08-15,9.993,10.321,9.887,10.314,57499,0
2011-08-16,10,10.214,9.703,9.757,60761,0
2011-08-17,9.745,9.943,9.2697,9.4124,94375,0
2011-08-18,9.165,9.831,9.0235,9.789,136846,0
2011-08-19,9.667,10.347,9.646,9.935,83824,0
2011-08-22,10.149,10.149,9.3763,9.547,50205,0
2011-08-23,9.618,10.184,9.3586,10.156,52856,0
2011-08-24,9.745,10.339,9.745,10.314,35635,0
2011-08-25,10.072,10.431,9.757,9.815,86520,0
2011-08-26,10.352,10.553,9.864,10.511,59237,0
2011-08-29,10.582,10.874,10.214,10.771,38676,0
2011-08-30,10.659,10.659,10.263,10.354,31149,0
2011-08-31,10.36,10.468,9.998,10.324,42398,0
2011-09-01,10.722,10.737,10.106,10.113,39672,0
2011-09-02,9.965,10.513,9.86,9.905,33006,0
2011-09-06,9.701,10.058,9.635,9.895,32654,0
2011-09-07,10.016,10.431,9.973,10.397,18722,0
2011-09-08,10.311,10.372,9.573,9.586,39514,0
2011-09-09,9.551,9.665,9.2228,9.2707,40286,0
2011-09-12,9.2074,9.4068,9.1209,9.3586,22537,0
2011-09-13,9.3783,9.902,9.2305,9.864,18558,0
2011-09-14,9.715,10.16,9.616,9.994,67795,0
2011-09-15,9.902,10.204,9.84,10.204,14487,0
2011-09-16,10.032,10.725,10.032,10.565,80857,0
2011-09-19,10.488,10.488,10.009,10.023,12028,0
2011-09-20,10.116,10.381,9.93,9.968,14011,0
2011-09-21,10.009,10.032,9.4877,9.566,24638,0
2011-09-22,9.566,9.566,9.029,9.0432,49686,0
2011-09-23,9.3646,9.3646,9.0206,9.0779,29794,0
2011-09-26,9.1987,9.643,9.0206,9.458,32702,0
2011-09-27,9.506,9.635,9.257,9.4362,23242,0
2011-09-28,9.501,9.84,9.329,9.336,21642,0
2011-09-29,9.627,9.627,9.1353,9.4659,15785,0
2011-09-30,9.785,9.785,9.2403,9.3086,27996,0
2011-10-03,9.788,9.788,9.1919,9.2412,41174,0
2011-10-04,9.2412,9.845,8.9981,9.84,52623,0
2011-10-05,9.709,9.814,9.536,9.723,11877,0
2011-10-06,9.723,9.831,9.3154,9.822,31002,0
2011-10-07,9.3586,9.822,9.1784,9.2648,27824,0
2011-10-10,9.2648,9.845,9.2354,9.845,25503,0
2011-10-11,9.757,10.016,9.672,9.994,12448,0
2011-10-12,10.023,10.84,9.808,10.709,43273,0
2011-10-13,10.488,10.68,10.352,10.473,9766,0
2011-10-14,10.496,11.054,10.496,11.019,10713,0
2011-10-17,10.774,10.977,10.61,10.667,21496,0
2011-10-18,10.756,11.691,10.756,11.562,43727,0
2011-10-19,11.542,11.542,10.952,11.006,11998,0
2011-10-20,10.878,11.147,10.768,11.082,5934,0
2011-10-21,11.456,11.534,10.818,11.219,18923,0
2011-10-24,11.152,11.907,11.152,11.65,37811,0
2011-10-25,11.206,11.649,10.889,10.968,23634,0
2011-10-26,11.134,11.369,10.983,11.29,21352,0
2011-10-27,11.456,11.957,11.425,11.928,49420,0
2011-10-28,11.806,12.07,11.413,11.97,27355,0
2011-10-31,11.915,12.309,11.789,11.798,15972,0
2011-11-01,11.25,12.17,10.909,11.179,35393,0
2011-11-02,11.311,11.49,10.917,11.12,28321,0
2011-11-03,11.38,11.684,11.23,11.684,24471,0
2011-11-04,11.527,11.757,11.387,11.482,11478,0
2011-11-07,11.462,11.756,10.74,11.082,7555,0
2011-11-08,11.091,11.235,10.732,11.197,15331,0
2011-11-09,11.136,11.141,10.202,10.229,33474,0
2011-11-10,10.475,10.475,9.665,9.782,45601,0
2011-11-11,9.887,10.173,9.3842,10.075,61998,0
2011-11-14,10.153,10.153,9.451,9.643,25964,0
2011-11-15,9.858,9.902,9.4877,9.665,41304,0
2011-11-16,9.551,9.822,9.513,9.643,61761,0
2011-11-17,9.627,9.831,9.62,9.757,22745,0
2011-11-18,9.873,9.88,9.551,9.679,35490,0
2011-11-21,9.543,10.058,9.513,9.528,27378,0
2011-11-22,9.536,9.701,9.3076,9.551,89529,0
2011-11-23,9.458,9.458,9.1353,9.1353,23349,0
2011-11-25,9.0731,9.2969,9.0731,9.1305,10896,0
2011-11-28,9.458,9.458,9.0928,9.2354,19586,0
2011-11-29,9.1987,9.1987,8.9494,9.0999,18817,0
2011-11-30,9.1026,9.875,9.0966,9.868,45520,0
2011-12-01,9.845,9.845,9.344,9.3921,36114,0
2011-12-02,9.659,9.745,9.4926,9.745,18152,0
2011-12-05,9.752,10.202,9.573,10.202,22708,0
2011-12-06,10.165,10.454,10.006,10.454,13705,0
2011-12-07,10.373,10.439,10.187,10.439,11550,0
2011-12-08,10.345,10.475,10.217,10.224,16223,0
2011-12-09,9.891,10.534,9.891,10.513,18128,0
2011-12-12,10.425,10.425,10.209,10.295,9064,0
2011-12-13,10.816,10.816,9.956,9.956,18367,0
2011-12-14,9.965,10.816,9.62,10.78,23293,0
2011-12-15,10.311,10.707,9.883,10.288,31477,0
2011-12-16,10.311,10.311,9.3763,9.689,100468,0
2011-12-19,9.766,9.766,9.2373,9.261,20717,0
2011-12-20,9.505,9.868,9.449,9.868,34946,0
2011-12-21,9.782,9.898,9.616,9.817,19962,0
2011-12-22,9.817,9.854,9.71,9.766,15904,0
2011-12-23,9.825,9.874,9.79,9.86,3818,0
2011-12-27,9.825,10.041,9.766,10.041,8787,0
2011-12-28,10.049,10.092,9.766,9.934,12228,0
2011-12-29,10.055,10.055,9.947,10.049,8648,0
2011-12-30,10.006,10.318,10.006,10.173,16075,0
2012-01-03,10.134,10.555,9.971,10.548,28809,0
2012-01-04,10.49,10.578,10.055,10.217,20292,0
2012-01-05,10.134,10.483,10.128,10.454,11723,0
2012-01-06,10.217,10.353,10.041,10.288,16206,0
2012-01-09,10.36,10.373,10.165,10.353,14192,0
2012-01-10,10.366,10.664,10.18,10.637,35367,0
2012-01-11,10.432,10.766,10.411,10.707,17124,0
2012-01-12,10.737,10.825,10.657,10.759,8481,0
2012-01-13,10.569,10.737,10.521,10.561,21330,0
2012-01-17,10.737,10.737,10.614,10.67,16517,0
2012-01-18,10.644,10.801,10.555,10.78,20853,0
2012-01-19,10.746,10.766,10.527,10.561,5264,0
2012-01-20,10.507,11.099,10.507,11.099,16437,0
2012-01-23,11.154,11.206,10.852,10.991,18939,0
2012-01-24,11.012,11.122,10.901,11.04,28905,0
2012-01-25,11.107,11.122,10.889,11.055,9727,0
2012-01-26,11.091,11.091,10.707,10.883,15318,0
2012-01-27,10.889,10.998,10.801,10.889,11992,0
2012-01-30,10.83,10.983,10.83,10.909,19920,0
2012-01-31,10.942,10.942,10.605,10.772,8542,0
2012-02-01,10.766,11.032,10.759,11.032,20352,0
2012-02-02,10.925,11.136,10.801,11.046,17788,0
2012-02-03,11.206,11.206,11.006,11.199,37602,0
2012-02-06,11.07,11.17,10.998,11.136,21722,0
2012-02-07,11.07,11.206,10.952,10.96,28659,0
2012-02-08,10.991,11.032,10.925,10.991,7127,0
2012-02-09,11.032,11.032,10.868,10.917,16123,0
2012-02-10,10.895,10.998,10.816,10.825,21571,0
2012-02-13,10.94,11.091,10.766,11.091,31396,0
2012-02-14,10.86,11.083,10.86,11.04,11184,0
2012-02-15,11.192,11.192,10.909,10.998,23293,0
2012-02-16,11.032,11.128,10.991,11.128,15983,0
2012-02-17,11.128,11.128,10.462,10.49,45163,0
2012-02-21,10.527,10.657,10.49,10.498,11945,0
2012-02-22,10.468,10.548,10.425,10.468,18034,0
2012-02-23,10.49,10.644,10.454,10.644,6770,0
2012-02-24,10.73,11.032,10.65,10.895,27911,0
2012-02-27,10.868,10.991,10.737,10.917,10585,0
2012-02-28,10.868,11.012,10.83,10.895,12893,0
2012-02-29,10.924,10.969,10.538,10.538,14260,0
2012-03-01,10.614,10.83,10.49,10.498,15806,0
2012-03-02,10.589,10.589,9.799,9.799,41299,0
2012-03-05,9.854,10.28,9.834,10.224,16415,0
2012-03-06,10.128,10.217,9.988,9.995,17081,0
2012-03-07,10.23,10.23,10.054,10.106,3793,0
2012-03-08,10.099,10.134,9.962,10.092,19766,0
2012-03-09,10.086,10.34,10.086,10.244,14991,0
2012-03-12,10.282,10.408,10.282,10.321,16114,0
2012-03-13,9.777,9.953,9.337,9.636,124755,0
2012-03-14,9.747,9.747,9.4698,9.4986,25807,0
2012-03-15,9.549,9.61,9.4029,9.4768,40921,0
2012-03-16,9.535,9.753,9.4401,9.595,47241,0
2012-03-19,9.542,9.69,9.542,9.573,36887,0
2012-03-20,9.549,9.739,9.535,9.644,31242,0
2012-03-21,9.661,9.785,9.586,9.644,16463,0
2012-03-22,9.565,9.616,9.527,9.595,14296,0
2012-03-23,9.595,9.661,9.519,9.628,35158,0
2012-03-26,9.628,9.806,9.628,9.777,34792,0
2012-03-27,9.806,10.252,9.739,10.086,21610,0
2012-03-28,10.252,10.252,9.82,9.908,26723,0
2012-03-29,9.845,9.863,9.711,9.837,10366,0
2012-03-30,9.923,9.923,9.604,9.616,40444,0
2012-04-02,9.628,10.252,9.519,10.252,36517,0
2012-04-03,10.313,10.321,9.962,9.988,14515,0
2012-04-04,9.937,10.086,9.837,9.969,10915,0
2012-04-05,9.974,9.995,9.761,9.761,6163,0
2012-04-09,9.595,9.777,9.595,9.595,26250,0
2012-04-10,9.573,9.62,9.4029,9.456,40318,0
2012-04-11,9.58,9.661,9.4322,9.573,20372,0
2012-04-12,9.527,9.69,9.4253,9.4986,43936,0
2012-04-13,9.4847,9.549,9.4629,9.535,24872,0
2012-04-16,9.586,9.595,9.519,9.542,8361,0
2012-04-17,9.644,9.829,9.586,9.674,30759,0
2012-04-18,9.644,9.69,9.565,9.565,10268,0
2012-04-19,9.586,9.674,9.519,9.616,19629,0
2012-04-20,9.887,9.969,9.667,9.711,24503,0
2012-04-23,9.595,9.604,9.4768,9.4916,23610,0
2012-04-24,9.4916,9.62,9.4916,9.62,9907,0
2012-04-25,9.761,9.761,9.504,9.565,19178,0
2012-04-26,9.557,9.704,9.557,9.61,4981,0
2012-04-27,9.636,9.644,9.519,9.636,16506,0
2012-04-30,9.616,9.661,9.527,9.527,13667,0
2012-05-01,9.542,9.734,9.449,9.456,21179,0
2012-05-02,9.4401,9.504,9.4104,9.4322,23921,0
2012-05-03,9.3989,9.854,9.3989,9.741,25667,0
2012-05-04,9.747,9.785,9.4322,9.4698,30571,0
2012-05-07,9.4916,9.586,9.4173,9.4322,7244,0
2012-05-08,9.4173,9.511,9.337,9.3459,26659,0
2012-05-09,9.341,9.4372,9.341,9.3577,11960,0
2012-05-10,9.2305,9.2735,8.925,8.97,56415,0
2012-05-11,8.9269,8.9269,8.5013,8.5753,41831,0
2012-05-14,8.4951,8.4951,7.6898,7.7114,107294,0
2012-05-15,7.7264,7.8872,7.7114,7.7703,82993,0
2012-05-16,7.7775,7.8796,7.7337,7.7997,22951,0
2012-05-17,7.7848,7.9167,7.7043,7.7188,27634,0
2012-05-18,7.7114,7.814,7.6239,7.6385,48042,0
2012-05-21,7.6971,7.9391,7.6971,7.9167,29829,0
2012-05-22,7.8731,7.9899,7.8509,7.924,99492,0
2012-05-23,7.8796,8.1661,7.8796,8.0849,20404,0
2012-05-24,8.0783,8.1288,7.9391,8.1288,63864,0
2012-05-25,8.167,8.1738,8.0182,8.0182,23304,0
2012-05-29,8.0707,8.2466,7.9975,8.0123,10315,0
2012-05-30,7.9535,8.1943,7.7848,7.7997,24424,0
2012-05-31,7.8509,7.9899,7.7703,7.7922,38433,0
2012-06-01,7.7283,7.9583,7.6393,7.6393,25753,0
2012-06-04,7.7188,7.8509,7.587,7.6677,146598,0
2012-06-05,7.7058,7.8026,7.6762,7.7432,23189,0
2012-06-06,7.7655,8.3382,7.7655,8.1223,83618,0
2012-06-07,8.2793,8.3679,8.1738,8.2933,40813,0
2012-06-08,8.3601,8.7167,8.2184,8.5833,22519,0
2012-06-11,8.7248,8.7843,7.9734,7.9958,39312,0
2012-06-12,8.0402,8.3149,7.9516,8.0927,56001,0
2012-06-13,7.8921,8.2855,7.8624,7.9883,62710,0
2012-06-14,8.0325,8.1592,7.7879,7.9516,62078,0
2012-06-15,7.9292,8.1002,7.8624,8.0554,54778,0
2012-06-18,8.0249,8.1297,7.8921,7.9441,36324,0
2012-06-19,7.9658,8.0478,7.9068,7.9292,92073,0
2012-06-20,7.9658,8.3382,7.9441,8.0034,72821,0
2012-06-21,8.0402,8.1002,7.9658,7.9807,66309,0
2012-06-22,8.0249,8.3679,7.9807,8.1079,1197548,0
2012-06-25,8.2483,8.3522,8.0107,8.0402,32482,0
2012-06-26,8.1002,8.2331,8.0849,8.1815,52838,0
2012-06-27,8.2552,8.3306,8.1738,8.1738,26028,0
2012-06-28,8.1002,8.2793,8.0849,8.2707,29202,0
2012-06-29,8.3382,8.6346,8.2407,8.301,65204,0
2012-07-02,8.3601,8.5322,8.3454,8.3971,28414,0
2012-07-03,8.4562,8.6264,8.4273,8.4933,6236,0
2012-07-05,8.3893,8.4864,8.2552,8.3227,12557,0
2012-07-06,8.3454,8.5073,8.1079,8.1449,16940,0
2012-07-09,8.1592,8.2116,7.8845,7.9658,13680,0
2012-07-10,7.9516,8.1373,7.9516,7.9658,7386,0
2012-07-11,7.9583,8.1223,7.81,7.9658,59577,0
2012-07-12,7.9734,8.1002,7.8403,8.0325,9327,0
2012-07-13,8.0849,8.2707,8.0849,8.2261,25560,0
2012-07-16,8.1962,8.4412,8.1894,8.4273,13726,0
2012-07-17,8.4783,8.4783,8.0699,8.1592,38474,0
2012-07-18,8.1146,8.4194,8.1146,8.4051,4362,0
2012-07-19,8.4342,8.4342,8.2184,8.2855,9488,0
2012-07-20,8.3822,8.5672,8.1223,8.2552,50156,0
2012-07-23,8.1962,8.5672,8.1962,8.5162,16272,0
2012-07-24,8.4783,8.6652,8.3306,8.3306,16968,0
2012-07-25,8.4412,8.6498,8.1962,8.3306,45156,0
2012-07-26,8.3454,8.3454,8.1079,8.1079,15099,0
2012-07-27,8.1079,8.2707,8.1002,8.2707,7486,0
2012-07-30,8.3306,8.4933,8.2331,8.4051,22204,0
2012-07-31,8.4273,8.5753,8.3522,8.5538,33124,0
2012-08-01,8.5987,8.5987,8.2184,8.2331,18954,0
2012-08-02,8.1002,8.2707,8.1002,8.2184,8836,0
2012-08-03,8.2483,8.4123,8.1962,8.3149,7627,0
2012-08-06,8.2637,8.3893,8.1146,8.1146,12413,0
2012-08-07,8.1738,8.3306,8.1002,8.167,19276,0
2012-08-08,8.1002,8.3227,8.1002,8.2116,4657,0
2012-08-09,8.1079,8.3227,8.1079,8.2552,6884,0
2012-08-10,8.1894,8.3227,8.1738,8.1815,15601,0
2012-08-13,8.1738,8.2855,8.1373,8.2855,21967,0
2012-08-14,8.2707,8.3149,8.1079,8.167,5830,0
2012-08-15,8.1002,8.2331,8.1002,8.1002,3877,0
2012-08-16,8.167,8.4273,8.167,8.2184,21949,0
2012-08-17,8.1894,8.3522,8.1894,8.3454,2890,0
2012-08-20,8.2184,8.2793,8.1592,8.2483,7048,0
2012-08-21,8.3454,8.6427,8.1894,8.4194,72949,0
2012-08-22,8.3601,8.3752,8.1002,8.2116,41154,0
2012-08-23,8.1962,8.4933,8.1002,8.4933,12429,0
2012-08-24,8.472,8.7999,8.3971,8.7248,10558,0
2012-08-27,8.7331,8.82,8.5753,8.6346,10490,0
2012-08-28,8.6568,8.6568,8.5162,8.5162,12320,0
2012-08-29,8.5538,8.5753,8.472,8.472,19562,0
2012-08-30,8.3752,8.4194,8.1517,8.3822,17180,0
2012-08-31,8.4642,8.7167,8.2933,8.3679,45727,0
2012-09-04,8.2261,8.5393,8.1815,8.4484,37629,0
2012-09-05,8.4342,8.5753,8.2855,8.56,9198,0
2012-09-06,8.5322,8.6568,8.472,8.56,11649,0
2012-09-07,8.56,8.7331,8.56,8.6568,20784,0
2012-09-10,8.6346,8.7248,8.5466,8.5538,23375,0
2012-09-11,8.5753,8.6346,8.2855,8.4783,52715,0
2012-09-12,8.5242,8.5476,8.3279,8.3876,11408,0
2012-09-13,8.3359,8.4562,8.1995,8.215,17649,0
2012-09-14,8.2905,8.4263,8.0647,8.0647,33692,0
2012-09-17,8.102,8.1397,7.6799,7.7326,37814,0
2012-09-18,7.7554,7.8155,7.5367,7.6497,40405,0
2012-09-19,7.7026,7.8459,7.5367,7.6349,29433,0
2012-09-20,7.5894,7.739,7.5442,7.5894,14633,0
2012-09-21,7.6349,8.1471,7.5067,7.9292,57540,0
2012-09-24,7.884,8.0647,7.6799,7.7705,28325,0
2012-09-25,7.8007,8.2905,7.8007,8.215,11637,0
2012-09-26,8.3513,8.4113,8.1397,8.2371,44488,0
2012-09-27,8.3202,8.5421,8.215,8.4562,8332,0
2012-09-28,8.5851,8.7286,8.4783,8.5013,39365,0
2012-10-01,8.6148,8.6813,8.3054,8.3054,18338,0
2012-10-02,8.3279,8.5538,8.2905,8.4562,30553,0
2012-10-03,8.4184,8.487,8.3132,8.3132,9156,0
2012-10-04,8.2905,8.3662,8.2451,8.3202,6561,0
2012-10-05,8.2905,8.6371,8.0647,8.0721,55541,0
2012-10-08,8.0417,8.3584,7.9441,8.0647,60342,0
2012-10-09,8.0268,8.0268,7.9516,8.0041,12298,0
2012-10-10,8.0268,8.1628,8.0268,8.1541,31670,0
2012-10-11,8.1772,8.3876,7.9516,8.268,41946,0
2012-10-12,8.3359,8.3513,8.2083,8.2602,4418,0
2012-10-15,8.2985,8.3279,8.1851,8.1851,5423,0
2012-10-16,8.215,8.2905,8.1851,8.2229,1160,0
2012-10-17,8.1772,8.2905,8.102,8.102,7089,0
2012-10-18,8.0417,8.268,8.0417,8.0942,3055,0
2012-10-19,8.1471,8.2905,7.9739,7.989,44165,0
2012-10-22,7.9134,7.9475,7.7628,7.8081,16958,0
2012-10-23,7.7705,8.0749,7.612,7.9292,54070,0
2012-10-24,8.2905,8.3964,8.0647,8.215,48817,0
2012-10-25,8.3054,8.3054,7.9441,8.0268,13060,0
2012-10-26,8.1628,8.2905,7.8081,7.8912,44350,0
2012-10-31,8.0344,8.3054,7.7778,7.8081,47456,0
2012-11-01,7.7628,8.3279,7.7251,8.3279,19311,0
2012-11-02,8.3513,8.3662,7.5367,8.2523,48758,0
2012-11-05,8.2229,8.6066,8.2229,8.4412,13400,0
2012-11-06,8.2371,8.4043,7.9658,8.3662,35783,0
2012-11-07,8.2304,8.5681,8.1095,8.5681,10422,0
2012-11-08,8.3805,8.3876,8.0268,8.117,8828,0
2012-11-09,8.1246,8.1851,7.8007,7.9207,33479,0
2012-11-12,7.989,8.215,7.989,8.0268,8819,0
2012-11-13,8.0496,8.3444,7.8081,8.0496,40783,0
2012-11-14,7.8912,8.0115,7.7635,7.8912,6688,0
2012-11-15,7.9134,8.1772,7.6497,8.0268,40130,0
2012-11-16,8.2304,8.2304,7.6874,8.117,33172,0
2012-11-19,8.0192,8.1541,7.8606,7.8756,7098,0
2012-11-20,7.8081,7.9516,7.7326,7.7401,34890,0
2012-11-21,7.8155,7.9441,7.7103,7.7103,1639,0
2012-11-23,7.7628,7.8231,7.7401,7.7401,866,0
2012-11-26,7.9583,8.1705,7.8231,7.8756,4119,0
2012-11-27,7.8155,8.1095,7.8081,8.0268,11599,0
2012-11-28,8.0268,8.1628,8.0268,8.0344,2645,0
2012-11-29,8.117,8.117,7.9441,7.9441,6230,0
2012-11-30,7.9207,7.9207,7.6874,7.8985,13134,0
2012-12-03,7.906,7.9134,7.6952,7.7855,14625,0
2012-12-04,7.8985,7.906,7.7326,7.8985,10825,0
2012-12-05,7.8756,7.906,7.7705,7.884,14726,0
2012-12-06,7.7778,7.8606,7.7251,7.7705,9582,0
2012-12-07,7.8081,7.906,7.7026,7.7855,23099,0
2012-12-10,7.8155,7.8385,7.7035,7.8155,10514,0
2012-12-11,7.8385,7.868,7.81,7.8231,7355,0
2012-12-12,7.9382,8.03,7.8079,7.9149,8678,0
2012-12-13,7.8385,7.9758,7.8079,7.8079,13809,0
2012-12-14,7.739,7.8764,7.6702,7.7009,24927,0
2012-12-17,7.6547,7.9306,7.6242,7.7696,29258,0
2012-12-18,7.6702,7.7151,7.6242,7.6547,19819,0
2012-12-19,7.762,7.762,7.4481,7.5093,55725,0
2012-12-20,7.6395,7.8615,7.5705,7.7925,6288,0
2012-12-21,7.739,8.1834,7.739,7.9916,81564,0
2012-12-24,7.9758,8.2295,7.7085,7.9842,38826,0
2012-12-26,7.9225,8.091,7.9149,7.9842,22068,0
2012-12-27,8.1449,8.1449,7.9159,7.9306,6807,0
2012-12-28,7.999,8.0216,7.9225,7.9306,5007,0
2012-12-31,7.9306,8.5358,7.9225,7.9608,39288,0
2013-01-02,8.0453,8.2595,8.0377,8.2595,18676,0
2013-01-03,8.2595,8.2595,7.9775,8.0073,12660,0
2013-01-04,7.999,8.1449,7.999,8.0681,4649,0
2013-01-07,8.0216,8.2829,8.0216,8.1909,9358,0
2013-01-08,8.1373,8.1373,7.9758,8.0453,10144,0
2013-01-09,8.1138,8.1138,7.9683,8.052,4181,0
2013-01-10,8.0985,8.4422,8.0985,8.275,18211,0
2013-01-11,8.2671,8.275,8.2671,8.275,5226,0
2013-01-14,8.1679,8.275,8.1517,8.1679,5644,0
2013-01-15,8.1601,8.2442,8.1517,8.2141,5556,0
2013-01-16,8.1517,8.4051,8.1517,8.2515,8572,0
2013-01-17,8.2363,8.4123,8.2295,8.2829,2675,0
2013-01-18,8.3593,8.4123,8.2595,8.3513,23816,0
2013-01-22,8.3513,8.4202,8.2442,8.3743,17845,0
2013-01-23,8.3054,8.459,8.2976,8.3132,6341,0
2013-01-24,8.436,8.459,8.3054,8.3893,3526,0
2013-01-25,8.2905,8.459,8.2905,8.4123,15428,0
2013-01-28,8.4502,8.6122,8.4502,8.6122,7829,0
2013-01-29,8.6122,8.6122,8.4676,8.5511,10881,0
2013-01-30,8.5726,8.5897,8.4967,8.5429,28595,0
2013-01-31,8.4967,8.5277,8.4502,8.5277,1639,0
2013-02-01,8.49,8.6122,8.4669,8.4669,28886,0
2013-02-04,8.4502,8.6122,8.4502,8.5967,14688,0
2013-02-05,8.6122,8.6122,8.3368,8.4202,15122,0
2013-02-06,8.4422,8.459,8.2976,8.3822,3145,0
2013-02-07,8.2976,8.4967,8.2976,8.436,3913,0
2013-02-08,8.3054,8.3054,8.2515,8.2671,16462,0
2013-02-11,8.3368,8.3627,8.3279,8.3279,19418,0
2013-02-12,8.3368,8.3822,8.3368,8.3822,10766,0
2013-02-13,8.3359,8.4502,8.3359,8.3822,13273,0
2013-02-14,8.3822,8.4209,8.3822,8.3893,934,0
2013-02-15,8.3368,8.436,8.3368,8.3444,5592,0
2013-02-19,8.3368,8.3971,8.3279,8.3279,5470,0
2013-02-20,8.3971,8.459,8.3671,8.3671,7738,0
2013-02-21,8.4202,8.436,8.3671,8.3822,45811,0
2013-02-22,8.4202,8.4202,8.4061,8.4202,4792,0
2013-02-25,8.4123,8.4123,8.2905,8.3054,10257,0
2013-02-26,8.3671,8.3971,8.2295,8.2295,4514,0
2013-02-27,8.2295,8.4202,8.2141,8.2905,21467,0
2013-02-28,8.3444,8.3444,8.1909,8.198,4804,0
2013-03-01,8.2211,8.3743,8.1834,8.2976,9555,0
2013-03-04,8.3513,8.3513,8.1952,8.1952,11985,0
2013-03-05,8.2064,8.3971,8.2064,8.3822,16166,0
2013-03-06,8.3593,8.3822,8.198,8.2671,19068,0
2013-03-07,8.2064,8.275,8.1909,8.275,4951,0
2013-03-08,8.2295,8.2905,8.2141,8.2905,13876,0
2013-03-11,8.2976,8.3822,8.2363,8.3279,8407,0
2013-03-12,8.3279,8.3279,8.1909,8.2064,7115,0
2013-03-13,8.2602,8.3762,8.2141,8.2767,7592,0
2013-03-14,8.2363,8.3643,8.1909,8.3611,14865,0
2013-03-15,8.2064,8.3382,7.8484,7.8484,91061,0
2013-03-18,7.8872,7.9183,7.8411,7.8954,20934,0
2013-03-19,7.8954,7.8954,7.6776,7.8411,36575,0
2013-03-20,7.8557,7.8557,7.7319,7.7707,31234,0
2013-03-21,7.6698,7.8557,7.666,7.7629,22026,0
2013-03-22,7.7707,7.9499,7.6892,7.8557,39388,0
2013-03-25,7.9109,8.0664,7.7707,7.9027,17496,0
2013-03-26,7.926,7.926,7.7346,7.7707,7657,0
2013-03-27,7.7319,7.7319,7.5764,7.6387,15837,0
2013-03-28,7.6232,7.7088,7.5881,7.6308,10249,0
2013-04-01,7.6928,7.6928,7.6155,7.6308,9102,0
2013-04-02,7.6853,7.7629,7.6853,7.6928,6575,0
2013-04-03,7.7009,7.7009,7.6387,7.6387,1176,0
2013-04-04,7.6387,7.7162,7.6387,7.6465,5197,0
2013-04-05,7.6541,7.6928,7.6155,7.6155,7481,0
2013-04-08,7.6541,7.8411,7.4755,7.5531,14781,0
2013-04-09,7.53,7.7474,7.4366,7.4678,22371,0
2013-04-10,7.4988,7.6155,7.4988,7.5687,14666,0
2013-04-11,7.5611,7.5764,7.5083,7.5764,7296,0
2013-04-12,7.5687,7.5763,7.4443,7.5223,6745,0
2013-04-15,7.5455,7.6456,7.4988,7.5843,5909,0
2013-04-16,7.6308,7.6776,7.5376,7.6387,2929,0
2013-04-17,7.6776,7.7629,7.5376,7.5843,6278,0
2013-04-18,7.5456,7.9109,7.5456,7.7785,11055,0
2013-04-19,7.8096,7.8171,7.701,7.701,6788,0
2013-04-22,7.7163,7.7707,7.53,7.6928,13667,0
2013-04-23,7.6928,7.7827,7.6928,7.7629,18502,0
2013-04-24,7.7319,7.7629,7.6541,7.7478,6169,0
2013-04-25,7.7475,7.8096,7.6541,7.6541,22037,0
2013-04-26,7.7629,7.7847,7.6698,7.7241,10183,0
2013-04-29,7.7241,7.7241,7.5223,7.6928,11099,0
2013-04-30,7.6465,7.6776,7.5764,7.6308,3835,0
2013-05-01,7.6075,7.6075,7.5223,7.5376,2089,0
2013-05-02,7.53,7.5764,7.4591,7.5687,17674,0
2013-05-03,7.4241,7.5764,7.4241,7.5143,15957,0
2013-05-06,7.4678,7.6928,7.4678,7.6232,18024,0
2013-05-07,7.6776,7.6928,7.5687,7.5764,5569,0
2013-05-08,7.5687,7.8327,7.5687,7.8327,40393,0
2013-05-09,7.8641,7.9565,7.8484,7.8484,17918,0
2013-05-10,7.6155,7.6853,7.5531,7.6853,19049,0
2013-05-13,7.6465,7.7863,7.5843,7.6308,6480,0
2013-05-14,7.6928,7.8253,7.6853,7.7163,6239,0
2013-05-15,7.6387,7.7319,7.6308,7.6465,8834,0
2013-05-16,7.6698,7.6698,7.53,7.53,11784,0
2013-05-17,7.5764,7.7395,7.5764,7.5843,5033,0
2013-05-20,7.6155,7.6853,7.5764,7.5921,19093,0
2013-05-21,7.6776,7.7009,7.6155,7.6928,15039,0
2013-05-22,7.6619,7.6928,7.6308,7.6308,3993,0
2013-05-23,7.7009,7.7009,7.6309,7.6928,10827,0
2013-05-24,7.6928,7.7707,7.6928,7.701,12898,0
2013-05-28,7.7241,8.073,7.7241,7.9725,29114,0
2013-05-29,8.0192,8.0664,7.965,7.9958,10952,0
2013-05-30,7.9807,8.0041,7.8557,7.965,13357,0
2013-05-31,7.9207,7.9207,7.8484,7.9044,8841,0
2013-06-03,7.8641,7.9807,7.7552,7.9416,12883,0
2013-06-04,7.9807,8.0664,7.9342,7.9499,13625,0
2013-06-05,8.0192,8.1508,7.8096,8.112,18964,0
2013-06-06,8.1439,8.2992,7.9342,8.0504,18123,0
2013-06-07,8.1281,8.1281,7.9342,7.9342,10354,0
2013-06-10,7.9883,8.3064,7.9883,8.2211,19252,0
2013-06-11,8.0893,8.1053,8.0427,8.1053,5717,0
2013-06-12,8.1517,8.1995,8.0344,8.0504,9839,0
2013-06-13,7.9866,8.215,7.9866,8.0258,19320,0
2013-06-14,8.0504,8.1842,8.0182,8.1449,17153,0
2013-06-17,8.2073,8.2542,8.0107,8.073,16465,0
2013-06-18,8.0107,8.2793,7.8921,8.2466,20375,0
2013-06-19,8.215,8.2976,7.9315,7.9541,12862,0
2013-06-20,7.8921,7.9233,7.6629,7.7575,31902,0
2013-06-21,7.7182,7.868,7.6551,7.8527,16108,0
2013-06-24,7.7733,7.8163,7.5841,7.6473,10686,0
2013-06-25,7.6551,7.6551,7.5524,7.6312,20046,0
2013-06-26,7.7104,7.7892,7.6312,7.7814,19729,0
2013-06-27,7.7892,7.7892,7.5524,7.5524,13104,0
2013-06-28,7.6629,7.6629,7.5587,7.592,14986,0
2013-07-01,7.6312,7.7021,7.6312,7.6473,15800,0
2013-07-02,7.6788,7.8271,7.6312,7.7575,21530,0
2013-07-03,7.6312,7.7419,7.6312,7.7419,1728,0
2013-07-05,7.8205,7.994,7.8205,7.8921,66196,0
2013-07-08,7.8921,7.9824,7.8921,7.8921,13395,0
2013-07-09,7.9475,8.0258,7.9233,7.9233,8547,0
2013-07-10,7.9391,7.9391,7.6236,7.7655,25857,0
2013-07-11,7.8601,7.8601,7.6551,7.734,17921,0
2013-07-12,7.6708,7.8443,7.6551,7.7814,11444,0
2013-07-15,7.8527,7.9625,7.7893,7.9315,17310,0
2013-07-16,7.9076,8.1162,7.9076,7.994,20861,0
2013-07-17,7.9866,8.0504,7.9866,8.0024,3561,0
2013-07-18,8.0504,8.0893,8.0182,8.0573,7030,0
2013-07-19,8.1053,8.1205,8.0107,8.0573,7487,0
2013-07-22,8.1288,8.3028,8.0573,8.2314,9029,0
2013-07-23,8.2758,8.4281,8.2628,8.3498,16331,0
2013-07-24,8.3813,8.4599,8.2942,8.3176,33845,0
2013-07-25,8.3426,8.5546,8.3028,8.3885,10143,0
2013-07-26,8.3885,8.4431,8.3255,8.3255,57264,0
2013-07-29,8.3255,8.3255,8.0968,8.1842,29854,0
2013-07-30,8.0573,8.2942,8.0573,8.2942,3186,0
2013-07-31,8.2628,8.3885,8.1909,8.3653,43102,0
2013-08-01,8.3971,8.6813,8.2863,8.3885,57563,0
2013-08-02,8.3575,8.5153,8.2466,8.436,19826,0
2013-08-05,8.4289,8.6525,8.1756,8.4518,40018,0
2013-08-06,8.3885,8.4209,8.1645,8.2793,31980,0
2013-08-07,8.215,8.3531,8.0504,8.2628,31971,0
2013-08-08,8.4431,8.9185,8.2793,8.9024,88476,0
2013-08-09,8.9024,8.9024,8.7367,8.9024,29935,0
2013-08-12,8.4599,8.8384,8.4599,8.7689,14953,0
2013-08-13,8.7367,8.8638,8.6884,8.7422,62863,0
2013-08-14,8.7595,8.8226,8.4835,8.7504,21819,0
2013-08-15,8.8145,8.8638,8.5322,8.8384,51055,0
2013-08-16,8.886,8.9738,8.8638,8.9409,25020,0
2013-08-19,8.9569,9.0206,8.9269,8.9569,7315,0
2013-08-20,8.9691,9.028,8.8557,8.8686,62800,0
2013-08-21,8.886,9.029,8.7843,8.9269,37748,0
2013-08-22,8.8063,8.9887,8.5393,8.9887,28244,0
2013-08-23,9.029,9.3665,8.9738,9.2007,34149,0
2013-08-26,9.3047,9.3047,8.8941,9.0825,28659,0
2013-08-27,9.0206,9.0206,8.7843,8.9409,5341,0
2013-08-28,8.8777,9.4926,8.8777,9.455,44549,0
2013-08-29,9.448,9.747,9.3488,9.613,35727,0
2013-08-30,9.643,9.667,9.2344,9.533,33361,0
2013-09-03,9.584,9.665,9.2334,9.329,33395,0
2013-09-04,9.3135,9.594,9.2334,9.3193,27511,0
2013-09-05,9.3135,9.4896,9.2334,9.3193,35335,0
2013-09-06,9.3125,9.4718,9.2638,9.4068,19956,0
2013-09-09,9.4068,9.549,9.345,9.4302,26700,0
2013-09-10,9.4738,9.594,9.3135,9.4322,35460,0
2013-09-11,9.3979,9.455,9.1228,9.2727,21256,0
2013-09-12,9.3763,9.4173,9.1997,9.3675,17441,0
2013-09-13,9.3459,9.571,9.2969,9.3056,32154,0
2013-09-16,9.3763,9.457,9.2093,9.3626,24564,0
2013-09-17,9.3193,9.3675,9.2257,9.256,7366,0
2013-09-18,9.2794,9.4411,9.1602,9.2334,23549,0
2013-09-19,9.2794,9.328,9.1862,9.2483,24981,0
2013-09-20,9.256,9.4322,9.256,9.3763,20255,0
2013-09-23,9.3056,9.4322,9.219,9.3626,6743,0
2013-09-24,9.3548,9.4411,9.3056,9.3193,21393,0
2013-09-25,9.3548,9.3626,9.2483,9.2483,4749,0
2013-09-26,9.2727,9.553,9.219,9.2257,4502,0
2013-09-27,9.1997,9.3999,9.1997,9.3999,8876,0
2013-09-30,9.2969,9.3135,9.0254,9.0496,14749,0
2013-10-01,9.0647,9.0647,8.8804,8.8804,4502,0
2013-10-02,8.8713,9.0085,8.489,8.6013,26979,0
2013-10-03,8.5376,8.5376,8.209,8.4484,34770,0
2013-10-04,8.4403,8.4403,8.3202,8.4096,4887,0
2013-10-07,8.3202,8.4811,8.3202,8.4811,22260,0
2013-10-08,8.4007,8.4811,8.2492,8.3202,21748,0
2013-10-09,8.2733,8.3688,8.112,8.281,29246,0
2013-10-10,8.3202,8.4729,8.1765,8.4007,52369,0
2013-10-11,8.2166,8.3288,8.2166,8.3288,15874,0
2013-10-14,8.3124,8.4651,8.2733,8.3762,18246,0
2013-10-15,8.3762,8.5456,8.3378,8.4651,17124,0
2013-10-16,8.4967,8.4967,8.4166,8.4254,7875,0
2013-10-17,8.4811,8.5932,8.4484,8.5851,15373,0
2013-10-18,8.6237,8.6237,8.4651,8.4651,19876,0
2013-10-21,8.5376,8.7697,8.5376,8.7697,18624,0
2013-10-22,8.8006,8.9785,8.7047,8.9138,18484,0
2013-10-23,8.8886,9.1919,8.8886,9.0001,26997,0
2013-10-24,9.0001,9.0985,8.9053,9.0985,6228,0
2013-10-25,8.9053,9.0647,8.8886,8.9691,4874,0
2013-10-28,9.0496,9.3193,9.0159,9.2334,8124,0
2013-10-29,9.2882,9.2882,8.9213,9.0647,11125,0
2013-10-30,9.0647,9.1526,8.8886,9.0563,5249,0
2013-10-31,9.0085,9.3459,9.0085,9.1286,5387,0
2013-11-01,9.0891,9.3056,8.9213,9.0496,3124,0
2013-11-04,9.0085,9.0085,8.8886,8.8886,4999,0
2013-11-05,9.3135,9.3135,8.8969,8.9269,3978,0
2013-11-06,9.0001,9.2969,8.91,9.0338,7931,0
2013-11-07,9.1286,9.3056,9.0001,9.1698,14679,0
2013-11-08,9.631,9.8,9.3763,9.519,7623,0
2013-11-11,9.537,9.603,9.4173,9.457,26372,0
2013-11-12,9.4084,9.603,8.6813,8.7294,29416,0
2013-11-13,8.6956,8.7934,8.3202,8.3378,20373,0
2013-11-14,8.2492,8.2801,8.1373,8.1851,36250,0
2013-11-15,8.1288,8.3522,7.9608,8.1205,33373,0
2013-11-18,8.0884,8.5529,8.0809,8.4967,35247,0
2013-11-19,8.4967,8.6652,8.3202,8.4572,8749,0
2013-11-20,8.5456,8.7999,8.5128,8.5762,8026,0
2013-11-21,8.6956,8.7605,8.4403,8.6409,34869,0
2013-11-22,8.5456,8.9691,8.4811,8.8401,12874,0
2013-11-25,8.9691,9.0412,8.9053,8.9859,16373,0
2013-11-26,8.9859,9.1698,8.8886,9.1602,23245,0
2013-11-27,9.1997,9.1997,9.1526,9.1602,7251,0
2013-11-29,9.1997,9.2727,9.1526,9.1862,10443,0
2013-12-02,9.2727,9.2727,9.1526,9.1997,3999,0
2013-12-03,9.2334,9.2334,8.8886,9.0796,12751,0
2013-12-04,8.9446,9.2483,8.8886,8.9785,21879,0
2013-12-05,8.9691,9.1602,8.8886,8.9541,13631,0
2013-12-06,8.9597,9.0001,8.9541,9.0001,34998,0
2013-12-09,9.0563,9.219,9.0001,9.1123,20373,0
2013-12-10,9.0796,9.1209,8.9785,9.0891,11874,0
2013-12-11,9.0891,9.1123,9.0159,9.0338,35748,0
2013-12-12,9.1295,9.1295,8.9681,9.1133,17621,0
2013-12-13,9.0805,9.1543,8.9925,9.0899,7517,0
2013-12-16,8.9775,9.1631,8.9775,9.0731,3203,0
2013-12-17,9.0338,9.0506,8.9681,8.9851,5622,0
2013-12-18,8.9681,9.1784,8.886,9.1066,5128,0
2013-12-19,9.0075,9.1784,8.9681,9.0805,4805,0
2013-12-20,9.0506,9.1871,8.9851,9.1871,8654,0
2013-12-23,9.1295,9.1295,8.9269,8.9775,13677,0
2013-12-24,8.9269,8.9681,8.886,8.9681,6645,0
2013-12-26,8.9522,8.9681,8.886,8.9194,4067,0
2013-12-27,8.9194,9.0647,8.8941,8.9522,15276,0
2013-12-30,8.9269,9.0805,8.9269,9.0805,11881,0
2013-12-31,9.0254,9.0899,8.9269,9.0403,5946,0
2014-01-02,9.0731,9.0805,8.886,8.9851,14758,0
2014-01-03,8.9269,9.0506,8.7477,8.7477,35123,0
2014-01-06,9.0563,9.0899,8.821,8.8695,41399,0
2014-01-07,8.9429,9.0731,8.8777,8.9775,43126,0
2014-01-08,8.9269,8.9991,8.8557,8.9269,24397,0
2014-01-09,9.0731,9.0805,8.8941,9.0805,15524,0
2014-01-10,9.0899,9.4058,9.0254,9.4058,80951,0
2014-01-13,9.2931,9.61,9.1939,9.2931,26247,0
2014-01-14,9.3086,9.3342,9.1066,9.3242,30927,0
2014-01-15,9.3881,9.62,9.3342,9.342,32830,0
2014-01-16,9.4728,9.4797,9.26,9.4058,19838,0
2014-01-17,9.4144,9.536,9.2842,9.4956,25384,0
2014-01-21,9.7,9.708,9.543,9.543,42881,0
2014-01-22,9.708,9.708,9.618,9.659,16140,0
2014-01-23,9.618,9.708,9.536,9.61,29492,0
2014-01-24,9.536,9.618,9.3342,9.3508,12815,0
2014-01-27,9.4144,9.659,9.1468,9.3008,21513,0
2014-01-28,9.4292,9.731,9.3242,9.691,24397,0
2014-01-29,9.708,9.738,9.536,9.65,25506,0
2014-01-30,9.708,9.708,9.4292,9.682,8034,0
2014-01-31,9.65,9.738,9.65,9.682,15276,0
2014-02-03,9.714,9.934,9.527,9.753,54551,0
2014-02-04,9.839,9.934,9.641,9.708,21873,0
2014-02-05,9.78,9.788,9.4292,9.4797,23428,0
2014-02-06,9.51,9.514,9.2852,9.4292,8182,0
2014-02-07,9.3586,9.527,9.2363,9.51,12175,0
2014-02-10,9.746,9.746,9.536,9.603,10872,0
2014-02-11,9.665,9.708,9.622,9.682,6087,0
2014-02-12,9.762,9.788,9.51,9.56,29063,0
2014-02-13,9.4956,9.674,9.3969,9.527,12891,0
2014-02-14,9.2882,9.812,9.2882,9.812,18723,0
2014-02-18,9.78,10.298,9.78,10.249,17366,0
2014-02-19,10.227,10.37,10.153,10.177,4256,0
2014-02-20,10.128,10.267,9.819,10.21,14912,0
2014-02-21,10.267,10.267,10.088,10.21,18094,0
2014-02-24,10.267,10.429,10.232,10.347,16545,0
2014-02-25,10.323,10.406,10.308,10.323,16118,0
2014-02-26,10.429,10.679,10.347,10.583,8740,0
2014-02-27,10.557,10.697,10.543,10.563,11877,0
2014-02-28,10.64,11.297,10.64,10.932,17755,0
2014-03-03,10.81,10.81,10.317,10.406,20988,0
2014-03-04,10.406,10.614,10.406,10.565,16437,0
2014-03-05,10.557,10.639,10.398,10.511,6037,0
2014-03-06,10.526,10.648,10.347,10.461,9611,0
2014-03-07,10.557,10.64,10.282,10.519,13611,0
2014-03-10,10.64,10.64,10.388,10.583,12969,0
2014-03-11,10.145,10.494,10.096,10.494,13348,0
2014-03-12,10.185,10.279,9.738,10.063,39315,0
2014-03-13,10.33,10.33,9.674,9.682,9660,0
2014-03-14,9.674,10.157,9.674,9.731,22603,0
2014-03-17,9.853,10.161,9.3881,9.691,53138,0
2014-03-18,9.708,9.871,9.708,9.861,13795,0
2014-03-19,9.871,10.684,9.871,10.257,22573,0
2014-03-20,10.239,10.421,10.133,10.298,13637,0
2014-03-21,10.407,10.76,10.282,10.669,24926,0
2014-03-24,10.793,10.793,10.684,10.694,10840,0
2014-03-25,10.793,10.793,10.694,10.784,7678,0
2014-03-26,10.736,10.736,10.438,10.438,25771,0
2014-03-27,10.381,10.611,10.291,10.323,9591,0
2014-03-28,10.317,10.447,10.282,10.282,7703,0
2014-03-31,10.4,10.76,10.4,10.586,12880,0
2014-04-01,10.727,10.838,10.48,10.727,14811,0
2014-04-02,10.85,10.89,10.727,10.727,7048,0
2014-04-03,10.877,10.877,10.455,10.586,9554,0
2014-04-04,10.684,10.768,10.282,10.579,16805,0
2014-04-07,10.514,10.676,10.339,10.514,11336,0
2014-04-08,10.56,10.684,10.469,10.64,9187,0
2014-04-09,10.709,10.85,10.703,10.784,6470,0
2014-04-10,10.8,11.001,10.753,10.826,12953,0
2014-04-11,10.727,11.089,10.611,10.745,23716,0
2014-04-14,10.718,11.007,10.703,10.768,6771,0
2014-04-15,10.85,11.014,10.703,10.76,13460,0
2014-04-16,11.056,11.056,10.718,10.76,1763,0
2014-04-17,11.071,11.071,10.784,10.85,1473,0
2014-04-21,10.85,11.106,10.841,10.89,26244,0
2014-04-22,10.753,11.039,10.709,10.89,7275,0
2014-04-23,10.834,10.834,10.291,10.381,31795,0
2014-04-24,10.348,10.652,10.052,10.53,19467,0
2014-04-25,10.56,10.76,10.331,10.463,4389,0
2014-04-28,10.53,10.53,9.763,9.971,24715,0
2014-04-29,9.994,10.133,9.848,9.994,4603,0
2014-04-30,9.936,9.954,9.773,9.945,10081,0
2014-05-01,9.954,10.06,9.92,9.928,3930,0
2014-05-02,9.945,9.999,9.773,9.773,7806,0
2014-05-05,9.524,10.052,9.524,10.018,15332,0
2014-05-06,10.101,10.201,9.936,10.087,9344,0
2014-05-07,9.813,10.16,9.515,9.831,20178,0
2014-05-08,9.649,9.831,9.4857,9.515,19493,0
2014-05-09,9.622,9.732,8.9981,9.3548,29745,0
2014-05-12,9.4183,9.773,9.2373,9.534,20988,0
2014-05-13,9.534,9.568,9.1305,9.3626,24376,0
2014-05-14,9.4263,9.534,9.0563,9.1553,18301,0
2014-05-15,9.254,9.254,9.0244,9.1553,20874,0
2014-05-16,9.1553,9.245,9.0647,9.1641,2068,0
2014-05-19,9.1305,9.4609,9.1066,9.3038,29087,0
2014-05-20,9.2774,9.328,8.9981,9.1736,13788,0
2014-05-21,9.254,9.4104,9.1641,9.2872,23230,0
2014-05-22,9.1314,9.2959,9.0899,9.0899,7273,0
2014-05-23,9.0403,9.2872,8.8429,8.9832,14637,0
2014-05-27,9.0403,9.2872,8.8519,9.0985,45588,0
2014-05-28,9.2305,9.2774,8.9832,9.1228,12629,0
2014-05-29,9.3685,9.3685,9.0731,9.2949,24634,0
2014-05-30,9.3626,9.4104,9.2949,9.337,3801,0
2014-06-02,9.3038,9.577,9.3038,9.4263,13512,0
2014-06-03,9.507,9.626,9.3773,9.452,7476,0
2014-06-04,9.501,9.674,9.4688,9.622,11009,0
2014-06-05,9.3763,10.282,9.3763,10.11,13559,0
2014-06-06,10.192,10.538,10.118,10.231,4476,0
2014-06-09,10.239,10.506,10.06,10.267,13922,0
2014-06-10,10.514,10.595,10.365,10.47,8266,0
2014-06-11,10.622,10.622,10.133,10.39,10384,0
2014-06-12,10.415,10.789,10.122,10.407,18483,0
2014-06-13,10.365,10.572,10.248,10.471,15164,0
2014-06-16,10.252,10.582,10.252,10.4,5353,0
2014-06-17,10.456,10.589,10.247,10.471,5838,0
2014-06-18,10.231,10.584,10.231,10.582,6829,0
2014-06-19,10.489,10.606,10.371,10.606,3746,0
2014-06-20,10.489,10.598,10.235,10.547,7438,0
2014-06-23,10.498,10.555,10.265,10.555,5165,0
2014-06-24,10.463,10.498,10.207,10.307,7406,0
2014-06-25,10.463,10.582,10.207,10.498,8344,0
2014-06-26,10.461,10.589,10.208,10.555,10102,0
2014-06-27,10.481,10.824,10.456,10.824,9033,0
2014-06-30,10.606,10.664,10.33,10.356,9054,0
2014-07-01,10.371,10.824,10.371,10.749,23373,0
2014-07-02,10.648,10.804,10.633,10.804,49572,0
2014-07-03,10.64,10.89,10.431,10.89,9174,0
2014-07-07,10.831,10.904,10.551,10.89,18503,0
2014-07-08,10.656,10.732,10.255,10.656,15527,0
2014-07-09,10.515,10.824,10.489,10.664,9329,0
2014-07-10,10.531,10.722,10.415,10.614,7176,0
2014-07-11,10.664,10.74,10.365,10.54,4368,0
2014-07-14,10.265,10.524,10.265,10.371,16813,0
2014-07-15,10.456,10.463,10.265,10.4,11276,0
2014-07-16,10.508,10.54,10.312,10.365,6671,0
2014-07-17,10.28,10.297,10.04,10.04,7857,0
2014-07-18,10.022,10.122,9.665,9.989,49817,0
2014-07-21,9.947,10.165,9.4659,9.791,13978,0
2014-07-22,9.747,9.763,9.2727,9.34,26654,0
2014-07-23,9.457,9.699,9.4391,9.657,8019,0
2014-07-24,9.732,9.957,9.699,9.814,5866,0
2014-07-25,9.822,9.89,9.548,9.732,7888,0
2014-07-28,9.4058,9.89,9.4058,9.62,10937,0
2014-07-29,9.732,9.822,9.4976,9.4976,14703,0
2014-07-30,9.54,9.54,9.165,9.3154,12061,0
2014-07-31,9.165,9.681,9.165,9.1968,8500,0
2014-08-01,9.1736,9.4817,9.1401,9.2065,41807,0
2014-08-04,9.3488,9.531,9.256,9.531,14631,0
2014-08-05,9.4233,9.513,9.2383,9.513,13970,0
2014-08-06,9.4817,9.638,9.2161,9.3488,15170,0
2014-08-07,9.3969,9.548,9.2648,9.3586,12005,0
2014-08-08,9.4302,9.565,9.3724,9.4698,7129,0
2014-08-11,9.2891,9.4391,9.2065,9.4144,9466,0
2014-08-12,9.3724,9.522,9.2891,9.2979,11399,0
2014-08-13,9.457,9.4906,9.2161,9.3586,7653,0
2014-08-14,9.3322,9.4058,9.2315,9.2959,7288,0
2014-08-15,9.4391,9.4391,9.0488,9.1478,14859,0
2014-08-18,9.1133,9.2979,9.0057,9.0805,54101,0
2014-08-19,9.0149,9.1478,8.8978,8.9971,38931,0
2014-08-20,9.1314,9.3646,9.0805,9.2727,22878,0
2014-08-21,9.2161,9.4391,9.2161,9.3154,6441,0
2014-08-22,9.1478,9.4144,9.0805,9.2065,7714,0
2014-08-25,9.2804,9.4058,9.1228,9.4058,7551,0
2014-08-26,9.4144,9.531,9.3813,9.457,8771,0
2014-08-27,9.4906,9.54,9.2979,9.4906,6603,0
2014-08-28,9.536,9.536,9.3066,9.449,11455,0
2014-08-29,9.4233,9.4233,9.3322,9.4058,2448,0
2014-09-02,9.3881,9.3881,8.9485,9.256,3774,0
2014-09-03,9.1478,9.3322,9.031,9.256,19392,0
2014-09-04,9.2238,9.2238,9.1401,9.1813,6148,0
2014-09-05,9.2074,9.3969,9.2074,9.3969,8504,0
2014-09-08,9.4058,9.4976,9.4058,9.4659,6088,0
2014-09-09,9.4976,9.54,9.3813,9.4817,10833,0
2014-09-10,9.3881,9.701,9.3881,9.648,10396,0
2014-09-11,9.952,9.994,9.4797,9.629,26338,0
2014-09-12,9.756,9.867,9.3852,9.538,10944,0
2014-09-15,9.62,9.977,9.546,9.977,16186,0
2014-09-16,9.74,10.053,9.715,9.715,21790,0
2014-09-17,9.665,10.012,9.52,9.748,28644,0
2014-09-18,9.858,9.962,9.74,9.835,21950,0
2014-09-19,9.885,10.189,9.885,10.189,15484,0
2014-09-22,10.189,10.219,9.844,10.095,18597,0
2014-09-23,9.901,10.136,9.816,9.971,22886,0
2014-09-24,9.858,10.308,9.799,9.808,19129,0
2014-09-25,9.971,10.237,9.799,9.851,8579,0
2014-09-26,9.775,9.909,9.2687,9.4029,8114,0
2014-09-29,9.2267,9.573,9.2267,9.3008,6132,0
2014-09-30,9.394,9.4273,9.1746,9.4273,12149,0
2014-10-01,9.455,9.511,8.8867,9.1784,28684,0
2014-10-02,9.2403,9.614,9.0506,9.614,23389,0
2014-10-03,9.4956,9.665,9.3626,9.4887,17695,0
2014-10-06,9.607,9.629,9.3183,9.3183,11326,0
2014-10-07,9.1833,9.219,8.8867,9.0815,5677,0
2014-10-08,9.0908,9.3538,9.0553,9.1076,14633,0
2014-10-09,9.4797,9.4797,9.0908,9.1277,16744,0
2014-10-10,9.2344,9.3096,8.9634,8.9634,11660,0
2014-10-13,8.9634,9.1324,8.8695,8.9963,13709,0
2014-10-14,9.1142,9.3271,9.0057,9.2503,8296,0
2014-10-15,9.2093,9.4718,9.2093,9.3096,11483,0
2014-10-16,9.2093,9.581,9.2093,9.573,17589,0
2014-10-17,9.529,9.682,9.2267,9.2931,15496,0
2014-10-20,9.2503,9.4029,9.219,9.4029,9255,0
2014-10-21,9.455,9.733,9.2842,9.733,18809,0
2014-10-22,9.748,9.952,9.4797,9.62,8477,0
2014-10-23,9.918,9.994,9.692,9.844,16527,0
2014-10-24,9.756,9.934,9.564,9.564,16411,0
2014-10-27,9.74,9.756,9.581,9.74,15018,0
2014-10-28,9.844,9.875,9.546,9.816,16396,0
2014-10-29,9.657,9.851,9.607,9.748,12225,0
2014-10-30,9.665,9.808,9.549,9.769,8917,0
2014-10-31,9.756,10.018,9.753,9.994,11016,0
2014-11-03,9.986,10.053,9.799,10.045,14138,0
2014-11-04,9.901,10.181,9.816,10.146,15541,0
2014-11-05,10.061,10.071,9.971,9.986,6560,0
2014-11-06,10.061,10.215,9.977,10.215,11210,0
2014-11-07,10.095,10.265,9.727,9.971,7705,0
2014-11-10,9.725,9.934,9.725,9.725,6215,0
2014-11-11,9.756,10.095,9.733,9.943,7782,0
2014-11-12,9.835,9.851,9.715,9.725,7408,0
2014-11-13,9.918,9.918,9.727,9.727,1472,0
2014-11-14,9.682,9.74,9.638,9.715,3768,0
2014-11-17,9.607,9.74,9.607,9.648,6916,0
2014-11-18,9.629,9.715,9.3852,9.62,9395,0
2014-11-19,9.708,9.708,9.4114,9.4273,10922,0
2014-11-20,9.4029,9.581,9.3183,9.581,11622,0
2014-11-21,9.3675,9.581,9.3183,9.3773,9312,0
2014-11-24,9.682,9.682,9.3852,9.4461,17839,0
2014-11-25,9.504,9.705,9.504,9.504,5527,0
2014-11-26,9.546,9.657,9.504,9.629,3538,0
2014-11-28,9.708,9.715,9.68,9.691,2180,0
2014-12-01,9.691,9.708,9.504,9.555,5307,0
2014-12-02,9.511,9.682,9.511,9.657,4903,0
2014-12-03,9.7,9.885,9.673,9.715,6045,0
2014-12-04,9.799,9.844,9.564,9.62,13674,0
2014-12-05,9.564,9.885,9.529,9.607,9112,0
2014-12-08,9.589,9.875,9.455,9.638,5542,0
2014-12-09,9.504,9.83,9.504,9.673,1141,0
2014-12-10,9.657,9.862,9.52,9.816,6727,0
2014-12-11,9.825,9.959,9.764,9.844,3252,0
2014-12-12,9.613,9.928,9.613,9.739,2403,0
2014-12-15,9.706,9.706,9.3028,9.3646,11929,0
2014-12-16,9.4233,9.4837,9.294,9.3116,9392,0
2014-12-17,9.2852,9.4233,9.2852,9.4134,10321,0
2014-12-18,9.619,9.619,9.3803,9.507,7656,0
2014-12-19,9.3468,9.635,9.2412,9.329,8989,0
2014-12-22,9.4233,9.451,8.9175,8.9944,14293,0
2014-12-23,9.03,9.261,8.9522,8.9597,17677,0
2014-12-24,9.0985,9.0985,9.0113,9.0113,811,0
2014-12-26,9.1314,9.1536,8.9944,9.1209,10147,0
2014-12-29,9.0722,9.0957,8.5653,8.8226,41648,0
2014-12-30,8.8226,8.9344,8.5924,8.8493,25377,0
2014-12-31,8.9006,9.2093,8.9006,8.9944,15355,0
2015-01-02,9.1573,9.1573,8.91,9.1487,10553,0
2015-01-05,9.1228,9.2093,8.8226,9.0796,14816,0
2015-01-06,8.7807,9.1228,8.7807,9.1228,3296,0
2015-01-07,9.0459,9.191,8.91,9.191,6046,0
2015-01-08,9.294,9.294,8.9522,9.0037,7619,0
2015-01-09,9.0796,9.2093,8.9907,9.0722,11916,0
2015-01-12,8.926,9.2513,8.91,9.0985,8054,0
2015-01-13,9.1997,9.2513,8.91,9.0375,13672,0
2015-01-14,8.874,9.0815,8.874,9.0375,3074,0
2015-01-15,9.0206,9.141,8.8226,9.0796,8705,0
2015-01-16,8.9859,9.0628,8.8318,8.8318,5358,0
2015-01-20,8.8915,9.0535,8.8226,9.0535,14588,0
2015-01-21,8.8401,9.0206,8.8226,8.874,7127,0
2015-01-22,8.8658,9.0206,8.6346,8.7834,33557,0
2015-01-23,8.874,8.8915,8.6516,8.745,14293,0
2015-01-26,8.798,9.0628,8.7714,9.0628,14663,0
2015-01-27,8.9691,8.9944,8.8832,8.8832,1881,0
2015-01-28,8.874,9.03,8.874,8.8915,7159,0
2015-01-29,8.9775,8.9775,8.6696,8.8145,6461,0
2015-01-30,8.7211,8.874,8.7119,8.7779,2836,0
2015-02-02,8.7807,8.8585,8.6516,8.6741,9471,0
2015-02-03,8.798,8.8832,8.7633,8.8053,1699,0
2015-02-05,8.8585,8.925,8.6722,8.7514,9800,0
2015-02-06,8.754,8.9344,8.754,8.91,6244,0
2015-02-09,8.7898,8.8226,8.7633,8.7633,12610,0
2015-02-10,8.7633,8.8226,8.7633,8.8053,3946,0
2015-02-11,8.7386,8.9024,8.7075,8.7898,5589,0
2015-02-12,8.7211,9.0047,8.7211,8.8832,5897,0
2015-02-13,8.8493,8.9859,8.8493,8.9429,8258,0
2015-02-17,8.7422,9.2852,8.7422,8.9944,6866,0
2015-02-18,8.9944,9.294,8.9944,8.9944,9498,0
2015-02-19,8.9691,9.98,8.9691,9.4312,17988,0
2015-02-20,9.4748,9.98,9.4748,9.507,7705,0
2015-02-23,9.515,9.89,9.4748,9.578,9282,0
2015-02-24,9.69,9.936,9.4659,9.835,1830,0
2015-02-25,9.835,9.835,9.611,9.62,3230,0
2015-02-26,9.696,9.696,9.4748,9.528,2902,0
2015-02-27,9.816,9.825,9.551,9.816,1761,0
2015-03-02,9.654,9.808,9.613,9.626,4786,0
2015-03-03,9.619,9.799,9.613,9.654,6305,0
2015-03-04,9.698,9.816,9.698,9.698,6770,0
2015-03-05,9.698,9.808,9.68,9.808,817,0
2015-03-06,9.551,9.68,9.0796,9.68,30702,0
2015-03-09,9.723,10.177,9.723,10.177,24049,0
2015-03-10,10.194,10.262,9.988,10.253,13191,0
2015-03-11,10.194,10.391,9.954,9.954,35021,0
2015-03-12,10.321,10.77,10.302,10.321,16232,0
2015-03-13,10.321,10.579,10.321,10.493,8636,0
2015-03-16,10.423,10.448,10.181,10.321,17960,0
2015-03-17,10.353,10.363,10.12,10.12,7368,0
2015-03-18,10.172,10.321,10.102,10.302,14507,0
2015-03-19,10.127,10.326,10.127,10.206,5182,0
2015-03-20,10.248,10.302,10.006,10.006,5873,0
2015-03-23,10.189,10.267,10.144,10.144,6793,0
2015-03-24,10.239,10.415,10.231,10.231,12549,0
2015-03-25,10.321,10.407,9.954,10.032,15312,0
2015-03-26,10.224,10.276,10.224,10.257,1496,0
2015-03-27,10.302,10.302,10.041,10.067,5296,0
2015-03-30,10.041,10.163,10.032,10.077,9556,0
2015-03-31,10.05,10.05,9.799,9.919,10680,0
2015-04-01,9.989,9.989,9.555,9.65,11283,0
2015-04-02,9.729,9.91,9.077,9.631,20495,0
2015-04-06,9.65,9.823,9.65,9.659,19803,0
2015-04-07,9.753,9.814,9.659,9.78,29649,0
2015-04-08,9.814,10.05,9.676,10.022,28322,0
2015-04-09,9.98,10.006,9.945,10.006,11077,0
2015-04-10,9.753,10.032,9.753,10.006,1612,0
2015-04-13,10.12,10.163,9.761,10.163,12549,0
2015-04-14,10.163,10.163,9.91,9.91,8289,0
2015-04-15,9.989,10.181,9.98,10.041,11028,0
2015-04-16,10.062,10.231,10.062,10.189,2323,0
2015-04-17,10.111,10.111,9.555,9.919,28091,0
2015-04-20,9.823,9.954,9.745,9.857,6952,0
2015-04-21,9.885,9.885,9.739,9.857,8653,0
2015-04-22,9.936,9.98,9.879,9.919,6618,0
2015-04-23,10.022,10.102,9.814,9.885,4604,0
2015-04-24,9.814,10.058,9.607,10.022,2868,0
2015-04-27,10.022,10.022,9.79,9.875,9441,0
2015-04-28,9.631,9.867,9.607,9.719,11398,0
2015-04-29,9.771,9.771,9.667,9.745,11514,0
2015-04-30,9.761,9.806,9.745,9.78,10361,0
2015-05-01,9.719,9.761,9.719,9.737,2187,0
2015-05-04,9.78,9.875,9.616,9.771,9902,0
2015-05-05,9.771,9.806,9.65,9.729,9902,0
2015-05-06,9.64,9.814,9.1631,9.753,23645,0
2015-05-07,9.589,9.745,9.545,9.545,19214,0
2015-05-08,9.4936,9.711,9.4936,9.509,3338,0
2015-05-11,9.555,9.555,9.3468,9.4768,20723,0
2015-05-12,9.4906,10.144,9.4906,10.134,7873,0
2015-05-13,9.4421,9.79,9.4421,9.599,2647,0
2015-05-14,9.564,9.676,9.451,9.573,4489,0
2015-05-15,9.573,9.573,9.4599,9.4599,2799,0
2015-05-18,9.3881,9.4936,9.3714,9.4144,7373,0
2015-05-19,9.3714,9.4243,9.3714,9.3813,6972,0
2015-05-20,9.4857,9.64,9.4857,9.509,9326,0
2015-05-21,9.4936,9.599,9.4936,9.599,4260,0
2015-05-22,9.545,9.607,9.4857,9.607,8980,0
2015-05-26,9.599,9.729,9.589,9.62,16806,0
2015-05-27,9.753,9.867,9.607,9.771,16924,0
2015-05-28,9.761,9.814,9.753,9.806,2980,0
2015-05-29,9.753,9.885,9.745,9.885,5182,0
2015-06-01,10.006,10.006,9.928,9.928,3249,0
2015-06-02,9.92,9.943,9.91,9.943,12529,0
2015-06-03,9.919,9.972,9.91,9.945,5296,0
2015-06-04,9.91,9.945,9.842,9.842,15197,0
2015-06-05,9.761,9.936,9.745,9.745,5987,0
2015-06-08,9.745,9.901,9.745,9.901,8289,0
2015-06-09,9.745,9.79,9.451,9.65,16000,0
2015-06-10,9.761,9.761,9.3813,9.545,10035,0
2015-06-11,9.502,9.642,9.502,9.573,3399,0
2015-06-12,9.518,9.545,9.4049,9.545,44362,0
2015-06-15,9.4926,9.573,9.4223,9.508,12252,0
2015-06-16,9.518,9.632,9.395,9.632,15204,0
2015-06-17,9.6,9.722,9.536,9.722,3065,0
2015-06-18,9.722,9.934,9.6,9.617,10324,0
2015-06-19,9.652,9.89,9.4049,9.4049,10210,0
2015-06-22,9.622,9.801,9.4124,9.4223,7375,0
2015-06-23,9.739,9.748,9.4302,9.4302,4055,0
2015-06-24,9.582,9.678,9.582,9.678,3290,0
2015-06-25,9.697,9.854,9.668,9.678,18378,0
2015-06-26,9.794,9.838,9.4401,9.4401,12366,0
2015-06-29,9.255,9.2717,9.1668,9.2717,5899,0
2015-06-30,9.2015,9.3528,9.2015,9.2648,4041,0
2015-07-01,9.344,9.4049,9.2015,9.2891,5559,0
2015-07-02,9.3528,9.555,9.2989,9.2989,1815,0
2015-07-06,9.1573,9.1852,9.1573,9.1852,2382,0
2015-07-07,9.1573,9.344,9.1573,9.1668,1701,0
2015-07-08,9.1573,9.4049,9.1573,9.2989,10551,0
2015-07-09,9.573,9.573,9.0432,9.2113,16224,0
2015-07-10,8.8318,9.1046,8.8318,8.955,7600,0
2015-07-13,9.0168,9.1668,9.0168,9.1573,5105,0
2015-07-14,9.0779,9.1756,8.9138,9.1668,7137,0
2015-07-15,8.9466,9.2209,8.885,9.1573,10162,0
2015-07-16,8.9907,9.1929,8.9907,9.1929,7148,0
2015-07-17,9.2015,9.2015,9.1668,9.1668,794,0
2015-07-20,9.2297,9.2297,8.9287,9.0075,10778,0
2015-07-21,8.9634,9.1573,8.7964,8.9907,5445,0
2015-07-22,8.8318,8.8757,8.8318,8.8757,3856,0
2015-07-23,8.8401,8.8401,8.5501,8.8053,19401,0
2015-07-24,8.8226,8.8401,8.6821,8.8401,4991,0
2015-07-27,8.8757,8.8757,8.7083,8.7258,4083,0
2015-07-28,8.9287,8.9287,8.4263,8.4967,8397,0
2015-07-29,8.6201,8.7258,8.3734,8.7258,9418,0
2015-07-30,8.5501,9.2297,8.5501,8.9024,34490,0
2015-07-31,8.4263,8.8585,8.4263,8.8585,17130,0
2015-08-03,8.9466,9.2113,8.9287,9.0338,6212,0
2015-08-04,8.9194,9.1929,8.9194,8.9634,4652,0
2015-08-05,8.9372,9.1314,8.9372,9.0966,3856,0
2015-08-06,9.2015,9.2363,8.6911,9.0703,11190,0
2015-08-07,8.9194,8.9194,8.3909,8.6381,10096,0
2015-08-10,8.6821,8.9372,8.2942,8.6201,41866,0
2015-08-11,8.5277,8.5277,8.4511,8.4554,885,0
2015-08-12,8.4528,8.6643,8.4351,8.5233,6013,0
2015-08-13,8.5762,8.6732,8.4263,8.6022,5787,0
2015-08-14,8.4351,8.6554,8.4263,8.5145,4765,0
2015-08-17,8.5582,8.885,8.5501,8.7964,4538,0
2015-08-18,8.7176,8.7176,8.4705,8.5582,2156,0
2015-08-19,8.4175,8.7258,8.2148,8.3909,35852,0
2015-08-20,8.6022,8.6022,8.0032,8.0386,16566,0
2015-08-21,8.1178,8.1178,8.0297,8.0473,1930,0
2015-08-24,7.9326,8.0915,7.166,7.5096,24883,0
2015-08-25,7.9326,8.5145,7.492,7.5007,13728,0
2015-08-26,7.7124,7.73,7.5007,7.7212,4311,0
2015-08-27,8.0561,8.0561,8.0561,8.0561,228,0
2015-08-28,7.73,7.7477,7.5096,7.5889,9305,0
2015-08-31,7.545,8.1354,7.492,8.1354,9418,0
2015-09-01,7.8358,8.1619,7.7212,7.9502,6580,0
2015-09-02,8.0737,8.1619,7.9591,8.0386,3402,0
2015-09-03,8.1707,8.1707,8.1619,8.1619,681,0
2015-09-04,7.9591,7.9591,7.5537,7.6066,11458,0
2015-09-08,7.686,8.0915,7.686,8.0915,3290,0
2015-09-09,7.8886,8.1354,7.5361,7.7124,2610,0
2015-09-10,7.5272,7.73,7.492,7.6647,9228,0
2015-09-11,7.6595,7.6683,7.372,7.6683,40872,0
2015-09-14,7.7491,8.2878,7.6145,7.7223,7239,0
2015-09-15,7.6145,7.6145,7.5966,7.5966,1429,0
2015-09-16,7.794,7.794,7.5426,7.5426,4566,0
2015-09-17,7.5426,7.8031,7.5338,7.6503,5528,0
2015-09-18,7.4887,7.8751,7.4887,7.5516,6014,0
2015-09-21,7.5426,7.5786,7.4887,7.5068,8687,0
2015-09-22,7.39,7.5247,7.39,7.5247,1225,0
2015-09-23,7.4708,7.4708,7.3991,7.3991,408,0
2015-09-24,7.4259,7.6001,7.4152,7.6001,1922,0
2015-09-25,7.4259,7.4439,7.3812,7.417,7460,0
2015-09-28,7.4347,7.5875,7.4347,7.5396,5628,0
2015-09-29,7.5426,7.5426,7.3812,7.3812,5902,0
2015-09-30,7.417,7.4977,7.39,7.4887,3563,0
2015-10-01,7.4887,7.7223,7.39,7.5068,3896,0
2015-10-02,7.4347,7.6595,7.3812,7.6413,3452,0
2015-10-05,7.6774,7.9917,7.4528,7.9377,17706,0
2015-10-06,7.5607,7.9288,7.4708,7.9288,3119,0
2015-10-07,8.0365,8.279,7.5068,7.848,7018,0
2015-10-08,7.5426,7.7762,7.5426,7.6503,9578,0
2015-10-12,7.7491,7.8568,7.4618,7.4618,8349,0
2015-10-13,7.4798,7.9107,7.3991,7.5068,5346,0
2015-10-14,7.9018,7.9018,7.39,7.39,2563,0
2015-10-15,7.8121,7.9018,7.4977,7.7851,4008,0
2015-10-16,7.7401,7.9826,7.5247,7.7313,5122,0
2015-10-19,7.6055,7.794,7.3812,7.6595,11485,0
2015-10-20,7.5875,7.5875,7.4081,7.4347,7573,0
2015-10-21,7.3991,7.6595,7.3812,7.6595,3675,0
2015-10-22,7.5247,7.7313,7.4528,7.6145,3340,0
2015-10-23,7.5966,7.6774,7.39,7.4528,8019,0
2015-10-26,7.4528,7.7042,7.417,7.417,3786,0
2015-10-27,7.4618,7.4618,7.2285,7.2285,15480,0
2015-10-28,7.3812,7.5068,7.2464,7.3451,4677,0
2015-10-29,7.2731,7.39,7.2731,7.39,2116,0
2015-10-30,7.4887,7.4887,7.3003,7.39,1559,0
2015-11-02,7.2464,7.6324,7.2285,7.6324,3676,0
2015-11-03,7.4259,7.4618,7.2374,7.4618,2451,0
2015-11-04,7.363,7.4439,7.2285,7.4439,5843,0
2015-11-05,7.4528,7.6595,7.3541,7.5516,4120,0
2015-11-06,7.4618,7.6145,7.3361,7.4081,1225,0
2015-11-09,7.363,7.5247,7.363,7.363,2445,0
2015-11-10,7.3182,7.3182,7.2285,7.2285,3786,0
2015-11-11,7.2643,7.3182,7.2464,7.3182,4120,0
2015-11-12,7.2285,7.2285,6.8422,7.1295,9133,0
2015-11-13,7.0398,7.1744,6.986,6.986,1225,0
2015-11-16,6.9769,7.5786,6.9769,7.2464,1113,0
2015-11-17,7.2104,7.2104,7.0038,7.0398,5568,0
2015-11-18,6.9589,7.0938,6.8243,6.8333,22497,0
2015-11-19,6.8602,6.8782,6.7166,6.7166,4120,0
2015-11-20,6.8243,6.9141,6.51,6.7435,7573,0
2015-11-23,6.6717,7.1836,6.6717,7.0038,6681,0
2015-11-24,6.6627,6.9051,6.6627,6.8602,5234,0
2015-11-25,6.6986,6.9051,6.6986,6.7974,2896,0
2015-11-27,6.8872,6.9589,6.7525,6.9589,1113,0
2015-11-30,6.9769,7.1744,6.9501,7.0667,2340,0
2015-12-01,7.0578,7.3182,7.0578,7.271,5892,0
2015-12-02,7.363,7.5696,7.0451,7.5696,4373,0
2015-12-03,7.5338,7.5426,7.4977,7.53,2167,0
2015-12-04,7.2553,7.5338,7.2374,7.3451,5902,0
2015-12-07,7.2822,7.3092,7.1656,7.3092,7239,0
2015-12-08,7.2285,7.3271,7.2285,7.2464,1798,0
2015-12-09,7.2822,7.3541,7.2285,7.3003,3119,0
2015-12-10,7.3541,7.5338,7.2913,7.5247,4566,0
2015-12-11,7.662,7.7719,7.4697,7.4789,4479,0
2015-12-14,7.4789,7.8635,7.3692,7.5521,11267,0
2015-12-15,7.5796,7.5796,7.3782,7.4057,7539,0
2015-12-16,7.4239,7.4239,6.9571,7.2134,21519,0
2015-12-17,7.1403,7.5704,6.9937,7.3141,21848,0
2015-12-18,7.2776,7.4516,7.2593,7.2593,11580,0
2015-12-21,7.4057,7.4057,7.177,7.2867,9177,0
2015-12-22,7.3269,7.3269,7.0945,7.2593,4691,0
2015-12-23,6.9388,7.4057,6.8656,6.8656,2402,0
2015-12-24,6.8289,7.3599,6.8289,6.8747,10863,0
2015-12-28,6.9113,7.1772,6.9113,7.0121,23817,0
2015-12-29,7.1585,7.3233,6.9571,7.0852,5775,0
2015-12-30,6.9571,7.0761,6.9205,6.9937,7100,0
2015-12-31,7.0027,7.4967,6.9022,7.1128,14491,0
2016-01-04,7.1035,7.4728,6.9205,7.3673,9983,0
2016-01-05,7.3324,7.4606,7.0999,7.3233,4188,0
2016-01-06,7.3055,7.3055,7.2464,7.25,1222,0
2016-01-07,7.1952,7.3324,6.9663,7.1448,5929,0
2016-01-08,6.9754,6.9754,6.8106,6.9754,4228,0
2016-01-11,7.1348,7.2226,6.8939,7.0761,15002,0
2016-01-12,6.9181,7.0487,6.8106,6.8474,10173,0
2016-01-13,7.2317,7.2317,6.621,6.6826,3389,0
2016-01-14,6.7374,6.8774,6.3529,6.3529,11212,0
2016-01-15,6.4263,7.0945,6.3072,6.3072,5440,0
2016-01-19,6.2888,6.3713,6.179,6.3713,19663,0
2016-01-20,5.758,6.4079,5.0897,6.3621,24390,0
2016-01-21,6.4995,7.067,5.8951,6.5982,10821,0
2016-01-22,6.7008,6.9663,6.6826,6.8656,14458,0
2016-01-25,6.7974,6.884,6.7008,6.7191,3609,0
2016-01-26,6.7191,6.9205,6.7009,6.7741,1858,0
2016-01-27,6.9021,6.9021,6.7832,6.7832,873,0
2016-01-28,6.9068,6.9068,6.701,6.7024,3825,0
2016-01-29,6.7017,6.7283,6.6095,6.7191,6212,0
2016-02-01,6.6368,6.7246,6.6094,6.6094,4142,0
2016-02-02,6.6094,6.6221,6.6094,6.6095,8086,0
2016-02-03,6.536,6.7374,6.2524,6.5818,6373,0
2016-02-04,6.6642,6.8517,6.6368,6.8106,5159,0
2016-02-05,6.6833,6.8566,6.5635,6.5726,58526,0
2016-02-08,6.8106,6.8106,6.4079,6.6184,2356,0
2016-02-09,6.2248,6.5818,6.2248,6.4151,1960,0
2016-02-10,6.6184,6.6184,6.4536,6.4536,243,0
2016-02-11,6.3713,6.3713,6.3713,6.3713,2978,0
2016-02-12,6.6734,6.7283,6.1934,6.1975,7746,0
2016-02-16,6.1606,6.4995,5.886,6.2981,7071,0
2016-02-17,6.3713,6.4079,6.0418,6.3163,8563,0
2016-02-18,6.4263,6.4536,6.1514,6.4079,22086,0
2016-02-19,6.4536,6.4536,6.1471,6.3072,4331,0
2016-02-22,6.4536,6.655,6.3255,6.5452,3006,0
2016-02-23,6.408,6.4429,6.4079,6.417,2113,0
2016-02-24,6.536,6.5451,6.3805,6.5314,15574,0
2016-02-25,6.5451,6.5451,6.417,6.417,3395,0
2016-02-26,6.417,6.417,6.3438,6.417,16526,0
2016-02-29,6.417,6.4188,6.417,6.417,3388,0
2016-03-01,6.4079,6.5269,6.4079,6.5269,22184,0
2016-03-02,6.5389,6.5389,6.417,6.4171,4044,0
2016-03-03,6.417,6.5451,6.3438,6.3438,4173,0
2016-03-04,6.4279,6.5406,6.4079,6.4079,3849,0
2016-03-07,6.417,6.591,6.417,6.591,3332,0
2016-03-08,6.4354,6.4354,6.417,6.4263,1897,0
2016-03-09,6.4171,6.4628,6.1241,6.3895,12071,0
2016-03-10,6.481,6.4903,6.2157,6.4902,5092,0
2016-03-11,6.3805,6.5177,6.3347,6.3896,7066,0
2016-03-14,6.4354,6.4995,6.362,6.3621,11351,0
2016-03-15,6.2721,6.3878,6.2248,6.2706,13527,0
2016-03-16,6.3924,6.4862,6.3643,6.458,3782,0
2016-03-17,6.4018,6.5049,6.3681,6.4299,2838,0
2016-03-18,6.5049,6.6548,6.5049,6.5424,3327,0
2016-03-21,6.4862,6.6175,6.4862,6.6175,3048,0
2016-03-22,6.6547,6.6547,6.4674,6.4674,9962,0
2016-03-23,6.5424,7.3016,6.4769,6.4956,24410,0
2016-03-24,6.4299,6.4299,6.3267,6.3924,6862,0
2016-03-28,6.4862,6.5611,6.4862,6.5518,3201,0
2016-03-29,6.5611,6.8236,6.5547,6.8236,7641,0
2016-03-30,6.833,6.9267,6.8143,6.861,1535,0
2016-03-31,6.8704,7.0073,6.8704,6.8892,3332,0
2016-04-01,7.0111,7.0111,6.7767,6.7767,6803,0
2016-04-04,6.7204,7.0017,6.7204,6.861,3974,0
2016-04-05,6.7017,6.8423,6.5705,6.8236,4679,0
2016-04-06,6.8143,6.8143,6.7955,6.8048,1654,0
2016-04-07,6.7955,6.7955,6.5424,6.5424,8844,0
2016-04-08,6.5893,6.833,6.4779,6.5893,11244,0
2016-04-11,6.533,6.7955,6.5049,6.5564,8680,0
2016-04-12,6.5236,6.8142,6.3737,6.4862,6731,0
2016-04-13,6.4862,6.5424,6.4862,6.533,1100,0
2016-04-14,6.533,6.533,6.4486,6.4486,8708,0
2016-04-15,6.5424,6.5518,6.4299,6.4299,1751,0
2016-04-18,6.458,6.5611,6.3924,6.4018,8285,0
2016-04-19,6.4096,6.4096,6.1207,6.3267,8534,0
2016-04-20,6.2706,6.2706,6.0925,6.1113,8036,0
2016-04-21,6.0925,6.1018,5.8112,5.8112,33160,0
2016-04-22,5.755,5.9894,5.6801,5.7456,33342,0
2016-04-25,5.8112,6.4607,5.8112,6.0644,31982,0
2016-04-26,6.5611,6.5611,6.1863,6.2799,22014,0
2016-04-27,6.2307,6.233,5.9519,5.9612,9511,0
2016-04-28,5.9519,5.9894,5.9519,5.9519,11671,0
2016-04-29,5.9519,6.1222,5.8862,6.1222,11523,0
2016-05-02,6.2136,6.3643,6.2136,6.3643,1965,0
2016-05-03,6.0551,6.3737,6.0551,6.1113,1990,0
2016-05-04,6.355,6.355,6.1018,6.1487,8849,0
2016-05-05,6.1993,6.2613,6.1675,6.1824,4027,0
2016-05-06,6.1386,6.1675,6.0457,6.1675,1307,0
2016-05-09,6.1113,6.251,6.1113,6.2424,5388,0
2016-05-10,6.1346,6.1346,6.116,6.116,1817,0
2016-05-11,6.2011,6.2707,6.1018,6.2706,7567,0
2016-05-12,6.205,6.2892,6.0551,6.0551,3816,0
2016-05-13,6.2799,6.2799,6.057,6.0737,1955,0
2016-05-16,6.205,6.2798,6.0236,6.0236,3587,0
2016-05-17,5.9988,6.1393,5.8582,5.9519,14474,0
2016-05-18,5.9707,5.9707,5.9519,5.9519,2059,0
2016-05-19,5.9815,6.2988,5.8619,5.9332,19678,0
2016-05-20,5.9612,6.0362,5.8582,5.8582,13430,0
2016-05-23,6.1675,6.1675,6.0362,6.0737,10796,0
2016-05-24,6.1299,6.1863,6.0737,6.0831,8748,0
2016-05-25,6.1863,6.2713,6.1394,6.1394,2520,0
2016-05-26,6.1207,6.4674,6.1018,6.4393,18318,0
2016-05-27,6.3081,6.4205,6.2644,6.4205,1484,0
2016-05-31,6.3974,6.4674,6.3784,6.3924,2854,0
2016-06-01,6.4674,6.4674,6.3737,6.4299,1639,0
2016-06-02,6.3737,6.4674,6.2988,6.458,378281,0
2016-06-03,6.3267,6.4862,6.3267,6.4299,7709,0
2016-06-06,6.4957,6.6914,6.4957,6.608,19579,0
2016-06-07,6.6709,7.0205,6.6603,6.8986,25386,0
2016-06-08,6.8423,6.9641,6.5987,6.8423,11539,0
2016-06-09,6.9173,6.9921,6.6361,6.6361,13623,0
2016-06-10,6.758,7.0205,6.6362,6.9829,22856,0
2016-06-13,6.9542,7.1362,6.5904,6.9542,11248,0
2016-06-14,6.8585,7.1362,6.5903,6.6763,17395,0
2016-06-15,6.6763,7.0404,6.6477,7.0404,1044,0
2016-06-16,6.9063,6.9924,6.7052,6.8968,17376,0
2016-06-17,6.7339,6.9829,6.7339,6.7626,5493,0
2016-06-20,6.9446,6.9446,6.8585,6.8585,2318,0
2016-06-21,6.7364,6.8585,6.7364,6.8392,2414,0
2016-06-22,6.7147,6.8392,6.6955,6.7914,3195,0
2016-06-23,6.8392,6.9734,6.7626,6.7626,7129,0
2016-06-24,6.7147,6.8009,6.6094,6.6955,3749,0
2016-06-27,6.6955,7.0021,6.6955,6.8487,3009,0
2016-06-28,6.9159,6.9159,6.6795,6.6795,1378,0
2016-06-29,6.5904,6.9445,6.4856,6.4856,9728,0
2016-06-30,6.5232,6.7914,6.5232,6.7052,7545,0
2016-07-01,6.7531,6.8148,6.6955,6.7435,4514,0
2016-07-05,6.7721,6.9924,6.7435,6.8487,8924,0
2016-07-06,6.8681,6.935,6.8487,6.935,3575,0
2016-07-07,6.9829,6.9829,6.8631,6.9063,1916,0
2016-07-08,6.8968,6.9974,6.885,6.885,3237,0
2016-07-11,6.9734,6.9734,6.9138,6.9734,1825,0
2016-07-12,7.0404,7.0691,6.9172,6.9924,10948,0
2016-07-13,6.935,6.9924,6.7721,6.8968,16480,0
2016-07-14,6.8009,7.0117,6.8009,6.912,3755,0
2016-07-15,6.8681,6.9254,6.8009,6.9254,1980,0
2016-07-18,6.8202,7.0213,6.8201,7.0029,1499,0
2016-07-19,6.9159,7.02,6.9159,6.9829,1357,0
2016-07-20,6.9734,6.9734,6.8201,6.8619,961,0
2016-07-21,6.8486,6.8777,6.801,6.801,2931,0
2016-07-22,6.8585,7.0117,6.8585,7.0004,7180,0
2016-07-25,6.7435,7.1075,6.7339,7.0873,9760,0
2016-07-26,7.0883,7.0883,6.7147,7.0787,3456,0
2016-07-27,6.9924,7.0691,6.8586,6.9063,1021,0
2016-07-28,6.9582,7.0883,6.9582,7.0309,5060,0
2016-07-29,7.0404,7.0883,6.9542,7.0309,6121,0
2016-08-01,6.9829,7.0596,6.8488,6.8776,6626,0
2016-08-02,6.9734,6.9734,6.7455,6.9254,2716,0
2016-08-03,6.9479,7.0213,6.8968,7.0213,1984,0
2016-08-04,6.9733,7.0596,6.9637,7.0596,1358,0
2016-08-05,6.8593,6.8776,6.6572,6.7626,22525,0
2016-08-08,6.7147,6.7531,6.6477,6.6572,6978,0
2016-08-09,6.6286,6.6668,6.6286,6.6286,6473,0
2016-08-10,6.6286,6.7849,6.6094,6.6955,29336,0
2016-08-11,6.618,6.6859,6.618,6.6859,1582,0
2016-08-12,6.6286,6.6472,6.5989,6.5989,2117,0
2016-08-15,6.5903,6.6491,6.5903,6.6381,13316,0
2016-08-16,6.6668,6.6858,6.5903,6.5903,2493,0
2016-08-17,6.6763,6.6763,6.4753,6.571,46449,0
2016-08-18,6.5135,6.5989,5.966,5.966,85897,0
2016-08-19,5.9101,6.2358,5.4173,5.5365,32865,0
2016-08-22,5.46,5.6994,5.2779,5.412,25722,0
2016-08-23,5.3879,5.4886,5.3832,5.412,11071,0
2016-08-24,5.527,5.527,5.2875,5.3736,19015,0
2016-08-25,5.46,5.6514,5.388,5.4982,2321,0
2016-08-26,5.4406,5.5557,5.3638,5.3929,5333,0
2016-08-29,5.4504,5.4925,5.3163,5.4791,4983,0
2016-08-30,5.5001,5.5001,5.3353,5.3929,8287,0
2016-08-31,5.3737,5.4148,5.3353,5.3353,9003,0
2016-09-01,5.3738,5.4239,5.0768,5.4239,15886,0
2016-09-02,5.2492,5.46,5.2492,5.3642,2456,0
2016-09-06,5.3067,5.4982,5.1533,5.1725,21199,0
2016-09-07,5.3067,5.3353,5.1343,5.163,25568,0
2016-09-08,5.412,5.4377,5.1438,5.2204,12999,0
2016-09-09,5.2907,5.3314,5.1821,5.1821,3121,0
2016-09-12,5.1342,5.23,5.0768,5.0959,20016,0
2016-09-13,5.1538,5.2503,5.0285,5.0381,15753,0
2016-09-14,5.0959,5.0959,4.9704,5.0187,8265,0
2016-09-15,5.009,5.0947,5.009,5.0187,3522,0
2016-09-16,5.009,5.1828,4.8645,5.1055,23786,0
2016-09-19,5.0187,5.0477,4.874,4.9318,17157,0
2016-09-20,4.9993,5.0187,4.874,4.9029,14178,0
2016-09-21,4.9047,5.1828,4.845,4.9608,22532,0
2016-09-22,4.9029,4.9511,4.8548,4.874,4880,0
2016-09-23,4.8547,4.9608,4.6615,4.8352,28744,0
2016-09-26,4.9511,5.0043,4.5941,4.5941,11718,0
2016-09-27,4.6809,4.9317,4.5168,4.6326,11362,0
2016-09-28,4.7195,4.9222,4.5251,4.5941,27742,0
2016-09-29,4.5362,4.8644,4.5362,4.5458,8685,0
2016-09-30,4.623,4.7388,4.4676,4.5941,3992,0
2016-10-03,4.6037,4.7794,4.4878,4.6326,3598,0
2016-10-04,4.6125,4.6326,4.4878,4.4878,4359,0
2016-10-05,4.6133,4.623,4.4878,4.5651,19137,0
2016-10-06,4.5651,4.5844,4.4502,4.5651,1928,0
2016-10-07,4.3721,4.5747,4.3721,4.5651,14771,0
2016-10-10,4.4878,4.5845,4.3528,4.4204,15021,0
2016-10-11,4.5835,4.5835,4.4012,4.4396,12710,0
2016-10-12,4.5845,4.5845,4.3913,4.4397,15720,0
2016-10-13,4.6133,4.6326,4.5677,4.6037,12022,0
2016-10-14,4.5845,4.681,4.4589,4.5265,10004,0
2016-10-17,4.5265,4.5651,4.4301,4.4493,6340,0
2016-10-18,4.3913,4.457,4.3431,4.457,8170,0
2016-10-19,4.4782,4.5458,4.3721,4.4975,10185,0
2016-10-20,4.4463,4.4463,4.3721,4.3721,6663,0
2016-10-21,4.3634,4.5071,4.3634,4.5071,312,0
2016-10-24,4.4878,4.4878,4.3431,4.3624,6034,0
2016-10-25,4.3624,4.3624,4.2467,4.2659,3884,0
2016-10-26,4.2176,4.3431,4.2176,4.2563,10050,0
2016-10-27,4.2948,4.6615,4.2427,4.2659,4312,0
2016-10-28,4.2755,4.3045,4.2079,4.2467,2348,0
2016-10-31,4.2079,4.2467,4.0391,4.2176,11554,0
2016-11-01,4.1693,4.179,4.0246,4.0633,12934,0
2016-11-02,4.3431,4.3431,4.0343,4.0535,12042,0
2016-11-03,4.0149,4.0438,3.8798,3.8894,5557,0
2016-11-04,3.9089,4.3045,3.9089,3.9474,6640,0
2016-11-07,3.8894,4.2273,3.2863,3.764,35107,0
2016-11-08,3.3972,3.6675,3.3296,3.5132,20741,0
2016-11-09,3.5132,3.8027,3.3876,3.4745,5648,0
2016-11-10,3.542,3.8509,3.542,3.8412,17071,0
2016-11-11,3.8702,4.237,3.8702,4.1308,45860,0
2016-11-14,4.0826,4.2467,4.073,4.2273,44101,0
2016-11-15,4.1018,4.2467,4.1018,4.1347,73068,0
2016-11-16,4.1018,4.1501,4.0342,4.1114,46434,0
2016-11-17,4.1153,4.1501,4.0586,4.1501,13739,0
2016-11-18,4.0647,4.1501,4.0439,4.1501,5692,0
2016-11-21,4.1501,4.5746,4.1501,4.2755,23339,0
2016-11-22,4.2467,4.3431,4.2177,4.3334,9604,0
2016-11-23,4.3431,4.5845,4.3383,4.5265,18457,0
2016-11-25,4.4975,4.5362,4.4396,4.5362,23205,0
2016-11-28,4.4985,4.7678,4.4204,4.5093,43577,0
2016-11-29,4.4878,5.0573,4.4657,4.8064,55412,0
2016-11-30,4.816,4.9309,4.7774,4.8256,44590,0
2016-12-01,4.8352,5.2118,4.7678,4.7678,13725,0
2016-12-02,4.9511,4.9511,4.6519,4.6519,8652,0
2016-12-05,4.6519,4.6519,4.4878,4.5458,12786,0
2016-12-06,4.4878,4.9212,4.4878,4.5941,30530,0
2016-12-07,4.9222,5.1924,4.6326,4.8256,70794,0
2016-12-08,4.7388,5.0959,4.6615,4.7388,76123,0
2016-12-09,4.816,4.8256,4.6906,4.7774,8742,0
2016-12-12,4.7291,4.8556,4.6133,4.6615,23502,0
2016-12-13,4.6306,4.9828,4.6227,4.8076,22516,0
2016-12-14,4.7395,5.0849,4.6324,4.82,42484,0
2016-12-15,4.6908,4.8757,4.6324,4.7297,27137,0
2016-12-16,4.8076,4.8855,4.6324,4.7881,32100,0
2016-12-19,4.7687,4.8757,4.7687,4.7687,14910,0
2016-12-20,4.7492,4.9049,4.7443,4.827,18861,0
2016-12-21,4.866,4.866,4.7589,4.7589,37979,0
2016-12-22,4.7687,4.7728,4.6324,4.7589,7272,0
2016-12-23,4.6421,4.7811,4.4377,4.7784,23375,0
2016-12-27,4.7687,4.8076,4.6376,4.7492,11124,0
2016-12-28,4.6439,4.7589,4.5254,4.5351,28208,0
2016-12-29,4.5254,4.5741,4.2334,4.2918,40594,0
2016-12-30,4.3696,4.6401,4.1847,4.5059,50986,0
2017-01-03,4.5643,4.8076,4.4865,4.5741,9801,0
2017-01-04,4.7784,4.8367,4.5741,4.827,6780,0
2017-01-05,4.7784,4.8367,4.5935,4.8367,3667,0
2017-01-06,4.827,4.827,4.4767,4.7687,6162,0
2017-01-09,4.5747,4.7687,4.5747,4.5935,6370,0
2017-01-10,4.8076,4.8076,4.5935,4.7687,7311,0
2017-01-11,4.721,4.8464,4.72,4.8367,22410,0
2017-01-12,4.8173,4.8464,4.7297,4.7881,2448,0
2017-01-13,4.8367,4.866,4.6088,4.8562,8243,0
2017-01-17,4.866,4.866,4.7749,4.7749,6325,0
2017-01-18,4.7889,4.866,4.7492,4.7492,6929,0
2017-01-19,4.8076,4.866,4.7687,4.827,6599,0
2017-01-20,4.8659,4.8659,4.6615,4.6615,8346,0
2017-01-23,4.7006,4.7979,4.6996,4.7783,7824,0
2017-01-24,4.7934,4.8173,4.5795,4.7589,10247,0
2017-01-25,4.7629,4.9244,4.7297,4.9244,44123,0
2017-01-26,4.9244,5.0411,4.9244,5.0411,5991,0
2017-01-27,4.9731,5.0119,4.905,4.9535,10573,0
2017-01-30,4.9828,4.9828,4.8757,4.9438,10304,0
2017-01-31,4.9341,4.9341,4.9147,4.9341,936,0
2017-02-01,4.9438,5.0169,4.9438,5.0119,5534,0
2017-02-02,4.9731,5.053,4.9731,5.0119,9545,0
2017-02-03,4.9633,4.9633,4.6421,4.827,13942,0
2017-02-06,4.8173,4.866,4.6421,4.7979,5314,0
2017-02-07,4.827,4.9438,4.6782,4.7979,14021,0
2017-02-08,4.8367,4.8684,4.6324,4.6324,9237,0
2017-02-09,4.7395,4.8076,4.6421,4.6615,12287,0
2017-02-10,4.6679,4.6713,4.5839,4.6713,640,0
2017-02-13,4.6713,4.6713,4.5058,4.5059,2874,0
2017-02-14,4.4961,4.5731,4.4572,4.5731,6080,0
2017-02-15,4.5351,4.5741,4.4183,4.5448,3692,0
2017-02-16,4.4961,4.5838,4.3989,4.5838,15722,0
2017-02-17,4.5254,4.6227,4.3902,4.5935,4210,0
2017-02-21,4.6032,4.6032,4.4767,4.5741,4053,0
2017-02-22,4.5935,4.8076,4.4767,4.4767,17212,0
2017-02-23,4.5838,4.7006,4.4377,4.4669,19578,0
2017-02-24,4.428,4.4343,4.2918,4.428,44063,0
2017-02-27,4.4572,4.4767,4.3502,4.4767,32641,0
2017-02-28,4.4669,4.4669,4.2625,4.2625,8765,0
2017-03-01,4.3015,4.4767,4.1847,4.2334,20078,0
2017-03-02,4.2334,4.4096,4.2334,4.4086,25812,0
2017-03-03,4.4183,4.5059,4.3502,4.3599,28337,0
2017-03-06,4.3636,4.428,4.2105,4.3502,3580,0
2017-03-07,4.3015,4.4961,4.2334,4.4377,29650,0
2017-03-08,4.1847,4.3892,4.1365,4.3599,16957,0
2017-03-09,4.4086,4.5059,4.3696,4.3696,15205,0
2017-03-10,4.3794,4.5157,4.3209,4.3308,8914,0
2017-03-13,4.5566,4.5566,4.3406,4.3798,14145,0
2017-03-14,4.37,4.3995,4.37,4.37,3111,0
2017-03-15,4.3602,4.4976,4.3208,4.3208,25729,0
2017-03-16,4.3012,4.37,4.2718,4.2718,18184,0
2017-03-17,4.2718,4.9003,4.2718,4.6646,70942,0
2017-03-20,4.6253,4.8217,4.4192,4.4584,8390,0
2017-03-21,4.4682,4.4682,4.3415,4.4387,4460,0
2017-03-22,4.4387,4.4682,4.3066,4.4682,1179,0
2017-03-23,4.3111,4.478,4.2914,4.3208,23291,0
2017-03-24,4.3012,4.3897,4.2423,4.2423,20068,0
2017-03-27,4.2521,4.3208,4.2521,4.3208,15886,0
2017-03-28,4.3047,4.3208,4.2325,4.2325,3788,0
2017-03-29,4.2718,4.3208,4.2718,4.311,3700,0
2017-03-30,4.2718,4.2718,4.2227,4.2521,2247,0
2017-03-31,4.3012,4.3208,4.1993,4.3208,6042,0
2017-04-03,4.2816,4.8316,4.2816,4.311,29693,0
2017-04-04,4.37,4.6646,4.1638,4.2325,30929,0
2017-04-05,4.5467,4.7333,4.1245,4.1932,19215,0
2017-04-06,4.1736,4.1736,4.0533,4.1025,17318,0
2017-04-07,4.0263,4.4535,3.9477,4.0754,40794,0
2017-04-10,4.2816,4.3897,4.0165,4.1343,23331,0
2017-04-11,4.1834,4.1932,3.9477,3.987,51371,0
2017-04-12,4.0263,4.1834,4.0066,4.1442,33842,0
2017-04-13,4.1442,4.3504,4.1442,4.2129,17333,0
2017-04-17,4.2521,4.7529,4.2129,4.4191,6266,0
2017-04-18,4.6089,4.6744,4.1834,4.5074,12935,0
2017-04-19,4.694,4.694,4.3383,4.3406,27553,0
2017-04-20,4.3308,4.6057,4.2521,4.3995,23157,0
2017-04-21,4.5074,4.5074,4.3406,4.3897,13582,0
2017-04-24,4.4683,4.5369,4.4486,4.4486,12373,0
2017-04-25,4.6155,4.7923,4.4387,4.6646,60301,0
2017-04-26,4.6548,4.6646,4.5861,4.5861,6035,0
2017-04-27,4.4682,4.4878,4.2031,4.2031,21956,0
2017-04-28,4.0459,4.3798,4.0459,4.1098,19742,0
2017-05-01,4.2521,4.4093,3.9968,4.3308,91480,0
2017-05-02,4.3798,4.6646,4.3208,4.5369,24705,0
2017-05-03,4.478,4.6646,4.4584,4.5909,9594,0
2017-05-04,4.5524,4.8021,4.4387,4.7285,31237,0
2017-05-05,4.7137,4.7923,4.4486,4.5369,30135,0
2017-05-08,4.4486,4.6548,4.3504,4.5369,7893,0
2017-05-09,4.6155,4.6548,4.4584,4.4682,10305,0
2017-05-10,4.7039,4.7039,4.5173,4.573,9952,0
2017-05-11,4.6155,4.6155,4.478,4.4878,3643,0
2017-05-12,4.4878,4.7333,4.409,4.5959,6078,0
2017-05-15,4.5271,4.5664,4.4463,4.5074,4332,0
2017-05-16,4.4976,4.5173,4.37,4.3897,14735,0
2017-05-17,4.488,4.645,4.2608,4.2608,4331,0
2017-05-18,4.2718,4.4191,4.1736,4.1736,19286,0
2017-05-19,4.1736,4.3897,4.1049,4.1147,7047,0
2017-05-22,4.3995,4.5173,4.2325,4.3602,38702,0
2017-05-23,4.4878,4.5074,4.2423,4.2423,5384,0
2017-05-24,4.37,4.5173,4.2522,4.262,36259,0
2017-05-25,4.2914,4.6744,4.2816,4.5664,52406,0
2017-05-26,4.5664,4.5664,4.37,4.5173,17995,0
2017-05-30,4.5664,4.5664,4.4191,4.4191,8017,0
2017-05-31,4.5467,4.5664,4.4289,4.4289,5302,0
2017-06-01,4.5664,4.6057,4.4191,4.4682,31209,0
2017-06-02,4.4878,4.7137,4.4682,4.5173,18999,0
2017-06-05,4.5959,4.7727,4.5959,4.6842,57894,0
2017-06-06,4.7235,4.7235,4.5959,4.6057,8335,0
2017-06-07,4.6646,4.7825,4.6057,4.6253,40785,0
2017-06-08,4.5763,4.7825,4.4976,4.5959,13960,0
2017-06-09,4.6548,4.6548,4.5664,4.5861,17545,0
2017-06-12,4.5369,4.7137,4.5173,4.6646,17964,0
2017-06-13,4.625,4.6448,4.5654,4.6448,4510,0
2017-06-14,4.6844,4.7834,4.5557,4.6844,11090,0
2017-06-15,4.6646,4.6646,4.5557,4.6151,7886,0
2017-06-16,4.5557,4.6943,4.5557,4.6943,12618,0
2017-06-19,4.7339,4.7339,4.5755,4.5755,12756,0
2017-06-20,4.5557,4.7042,4.5557,4.5854,4747,0
2017-06-21,4.6943,4.7042,4.5854,4.5854,1028,0
2017-06-22,4.6547,4.6547,4.6448,4.6448,525,0
2017-06-23,4.5557,4.5557,4.4566,4.4665,8926,0
2017-06-26,4.4566,4.5547,4.2883,4.3081,127839,0
2017-06-27,4.2586,4.3774,4.1793,4.318,33529,0
2017-06-28,4.4188,4.4467,4.2586,4.2685,30565,0
2017-06-29,4.2883,4.3774,4.1694,4.2189,10514,0
2017-06-30,4.2288,4.3378,4.0605,4.2883,74431,0
2017-07-03,4.3081,4.5458,4.3056,4.3378,30921,0
2017-07-05,4.3576,4.5557,4.276,4.4269,25248,0
2017-07-06,4.3873,4.5061,4.2586,4.2586,24364,0
2017-07-07,4.2883,4.4863,4.1892,4.2387,17962,0
2017-07-10,4.2387,4.3081,4.1199,4.1297,23658,0
2017-07-11,4.2387,4.3081,4.1348,4.3081,27232,0
2017-07-12,4.3873,4.3873,4.1199,4.1793,63480,0
2017-07-13,4.1595,4.2487,4.1516,4.2487,4172,0
2017-07-14,4.209,4.3477,4.1342,4.2982,42250,0
2017-07-17,4.2883,4.3576,4.1892,4.2387,12945,0
2017-07-18,4.2883,4.3972,4.2189,4.2982,5180,0
2017-07-19,4.2387,4.3972,4.1892,4.3081,8505,0
2017-07-20,4.3373,4.4298,4.2586,4.3279,18992,0
2017-07-21,4.3081,4.4368,4.2685,4.4368,44652,0
2017-07-24,4.4269,4.4368,4.2883,4.3378,8782,0
2017-07-25,4.3576,4.5458,4.3576,4.3972,13908,0
2017-07-26,4.4566,4.4566,4.3968,4.417,2358,0
2017-07-27,4.4436,4.4566,4.4071,4.4566,6270,0
2017-07-28,4.4764,4.4764,4.3431,4.417,4822,0
2017-07-31,4.4665,4.4665,4.2586,4.2586,5669,0
2017-08-01,4.318,4.3576,4.2586,4.2685,4892,0
2017-08-02,4.2776,4.2776,4.1595,4.1595,7957,0
2017-08-03,4.1742,4.1892,4.0605,4.0902,12636,0
2017-08-04,3.9515,4.0902,3.9119,4.0902,18476,0
2017-08-07,4.0902,4.0902,3.9527,4.001,10157,0
2017-08-08,4.0704,4.0704,4.0209,4.0209,464,0
2017-08-09,3.9614,4.0506,3.8822,3.8921,5819,0
2017-08-10,3.961,3.961,3.8228,3.8228,5707,0
2017-08-11,3.8426,3.8426,3.8129,3.8129,4008,0
2017-08-14,3.8426,3.902,3.8346,3.902,5390,0
2017-08-15,3.8426,3.902,3.728,3.7436,8274,0
2017-08-16,3.7436,3.902,3.7238,3.7437,11966,0
2017-08-17,3.7413,3.7436,3.7238,3.7238,7441,0
2017-08-18,3.694,3.694,3.5158,3.5554,8874,0
2017-08-21,3.6049,3.6049,3.3771,3.4465,7606,0
2017-08-22,3.3771,3.5717,3.3771,3.4517,1822,0
2017-08-23,3.4762,3.704,3.4167,3.595,50035,0
2017-08-24,3.8129,3.9634,3.6079,3.694,48983,0
2017-08-25,3.6346,3.6974,3.5059,3.5752,60566,0
2017-08-28,3.6049,3.6148,3.5158,3.5158,19350,0
2017-08-29,3.5612,3.5612,3.4465,3.4465,51962,0
2017-08-30,3.477,3.704,3.4184,3.4346,29919,0
2017-08-31,3.4564,3.6931,3.4564,3.5752,88299,0
2017-09-01,3.6049,3.9515,3.595,3.9515,25417,0
2017-09-05,3.7832,3.9416,3.7634,3.7733,20923,0
2017-09-06,3.8327,4.0605,3.8129,4.0308,47702,0
2017-09-07,4.0704,4.0803,3.8624,3.8624,8103,0
2017-09-08,3.9912,3.9912,3.9614,3.9912,7593,0
2017-09-11,4.1386,4.1397,3.9119,3.9813,9471,0
2017-09-12,3.9813,4.1595,3.9813,4.1595,13508,0
2017-09-13,4.1595,4.1892,4.0605,4.11,16815,0
2017-09-14,4.1749,4.23,4.1001,4.11,14329,0
2017-09-15,4.1,4.23,4.1,4.1,11545,0
2017-09-18,4.16,4.2,4.1092,4.2,6806,0
2017-09-19,4.2,4.3,4.1805,4.23,9720,0
2017-09-20,4.2805,4.2805,4.15,4.19,5233,0
2017-09-21,4.15,4.2,4.09,4.1,14089,0
2017-09-22,4.219,4.24,4.08,4.24,6636,0
2017-09-25,4.2,4.28,4.15,4.16,3997,0
2017-09-26,4.21,4.27,4.2024,4.26,2001,0
2017-09-27,4.1014,4.3,4.09,4.2774,8166,0
2017-09-28,4.3077,4.3077,4.25,4.27,6216,0
2017-09-29,4.24,4.3,4.17,4.26,32138,0
2017-10-02,4.2,4.33,4.2,4.28,4522,0
2017-10-03,4.31,4.45,4.2852,4.36,9038,0
2017-10-04,4.42,4.7896,4.3675,4.7647,125923,0
2017-10-05,4.7,4.761,4.27,4.34,19120,0
2017-10-06,4.41,4.44,4.35,4.381,8555,0
2017-10-09,4.5291,4.5672,4.41,4.41,17349,0
2017-10-10,4.43,4.56,4.43,4.56,2010,0
2017-10-11,4.48,4.7,4.42,4.54,13087,0
2017-10-12,4.53,4.7,4.52,4.52,10730,0
2017-10-13,4.64,4.64,4.51,4.58,8410,0
2017-10-16,4.55,4.64,4.46,4.58,20480,0
2017-10-17,4.54,4.67,4.45,4.47,19126,0
2017-10-18,4.73,4.73,4.5117,4.5912,2301,0
2017-10-19,4.58,4.67,4.38,4.41,19896,0
2017-10-20,4.42,4.68,4.35,4.43,23243,0
2017-10-23,4.41,4.6601,4.41,4.48,16950,0
2017-10-24,4.52,4.55,4.51,4.51,664,0
2017-10-25,4.42,4.4268,4.31,4.35,10193,0
2017-10-26,4.3,4.33,4.24,4.33,4948,0
2017-10-27,4.3,4.43,4.1501,4.37,9962,0
2017-10-30,4.1853,4.42,4.15,4.42,16526,0
2017-10-31,4.35,4.427,4.27,4.33,7417,0
2017-11-01,4.45,4.45,4.3,4.3442,2947,0
2017-11-02,4.3225,4.41,4.12,4.13,18805,0
2017-11-03,4.1544,4.2399,4.15,4.2,9195,0
2017-11-06,4.15,4.15,3.95,3.95,11134,0
2017-11-07,3.9688,3.9688,3.5,3.61,21668,0
2017-11-08,3.65,3.82,3.6114,3.81,33592,0
2017-11-09,3.81,3.9,3.77,3.9,7458,0
2017-11-10,3.82,3.99,3.76,3.76,7834,0
