Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,14.893,14.893,14.577,14.626,57464,0
2005-02-28,14.577,15.183,14.522,15.046,74665,0
2005-03-01,15.133,15.497,14.863,14.942,67669,0
2005-03-02,14.841,14.841,14.505,14.61,60109,0
2005-03-03,14.546,14.602,14.021,14.236,43852,0
2005-03-04,14.277,14.546,14.236,14.307,71638,0
2005-03-07,14.204,14.442,13.57,14.269,144978,0
2005-03-08,14.293,14.363,14.078,14.094,99993,0
2005-03-09,14.094,14.094,13.895,13.973,35535,0
2005-03-10,13.945,14.253,13.832,14.149,54626,0
2005-03-11,14.285,14.571,14.086,14.404,109253,0
2005-03-14,14.481,14.496,14.071,14.189,74602,0
2005-03-15,13.99,14.761,13.99,14.65,33646,0
2005-03-16,14.642,14.879,14.371,14.761,70316,0
2005-03-17,14.799,15.174,14.799,15.068,167096,0
2005-03-18,15.142,15.199,14.767,14.841,95517,0
2005-03-21,14.879,14.879,14.421,14.564,31630,0
2005-03-22,14.481,14.723,13.744,13.744,51290,0
2005-03-23,13.665,13.673,12.704,12.719,90349,0
2005-03-24,12.728,13.964,12.728,13.563,58974,0
2005-03-28,13.648,14.166,13.617,14.029,46875,0
2005-03-29,14.046,14.285,12.652,12.66,98543,0
2005-03-30,13.254,13.459,13.053,13.118,47635,0
2005-03-31,13.212,13.609,13.094,13.339,28099,0
2005-04-01,13.418,13.807,12.5,12.895,54943,0
2005-04-04,12.886,13.492,12.777,13.307,60109,0
2005-04-05,13.331,13.895,13.331,13.609,27973,0
2005-04-06,13.648,13.903,13.609,13.784,40198,0
2005-04-07,13.729,13.729,13.492,13.538,22933,0
2005-04-08,13.459,13.625,13.365,13.373,25457,0
2005-04-11,13.373,13.682,13.254,13.348,28228,0
2005-04-12,13.348,13.474,12.886,13.3,38562,0
2005-04-13,13.292,13.292,12.626,12.737,36796,0
2005-04-14,12.737,13.166,12.576,12.728,57840,0
2005-04-15,12.695,12.704,11.704,11.898,81153,0
2005-04-18,12.062,12.339,11.967,11.982,68801,0
2005-04-19,12.062,12.458,12.062,12.221,31126,0
2005-04-20,12.26,12.419,11.904,11.904,36923,0
2005-04-21,11.864,11.982,10.476,10.984,238040,0
2005-04-22,10.944,11.508,10.912,11.11,135212,0
2005-04-25,11.188,11.49,11.116,11.309,32637,0
2005-04-26,11.229,11.547,11.093,11.125,35031,0
2005-04-27,11.268,11.364,10.118,10.205,66913,0
2005-04-28,10.205,10.205,9.523,9.523,68300,0
2005-04-29,9.523,10.514,9.4435,10.395,74219,0
2005-05-02,10.355,10.833,10.318,10.833,99427,0
2005-05-03,11.029,11.411,10.951,11.394,94511,0
2005-05-04,11.516,11.746,11.403,11.538,57209,0
2005-05-05,11.508,11.904,11.443,11.443,51668,0
2005-05-06,11.508,11.666,11.508,11.585,26209,0
2005-05-09,11.578,11.784,11.529,11.784,42973,0
2005-05-10,11.864,11.864,10.76,10.76,73844,0
2005-05-11,10.872,11.309,10.784,11.197,71577,0
2005-05-12,11.283,11.341,10.784,10.951,42844,0
2005-05-13,10.912,11.268,10.72,10.951,39065,0
2005-05-16,11.029,11.158,10.958,11.11,51789,0
2005-05-17,11.188,11.197,10.992,11.102,51162,0
2005-05-18,11.11,11.704,11.029,11.578,40703,0
2005-05-19,11.571,11.999,11.516,11.959,35914,0
2005-05-20,11.681,12.086,11.681,12.046,48891,0
2005-05-23,12.038,12.095,11.912,11.967,40198,0
2005-05-24,11.975,12.038,11.792,11.904,32511,0
2005-05-25,12.024,12.024,11.49,11.516,59983,0
2005-05-26,11.508,12.062,11.459,11.912,17895,0
2005-05-27,11.934,12.124,11.918,12.095,19278,0
2005-05-31,12.086,12.086,11.904,11.982,26088,0
2005-06-01,11.943,12.086,11.688,11.889,61872,0
2005-06-02,11.864,11.864,11.386,11.475,60109,0
2005-06-03,11.309,11.309,10.714,11.022,65403,0
2005-06-06,11.022,11.467,11.022,11.459,62502,0
2005-06-07,11.427,11.467,10.951,11.093,61116,0
2005-06-08,11.093,11.11,10.428,10.673,40198,0
2005-06-09,10.595,11.008,10.514,10.936,69686,0
2005-06-10,11.017,11.585,11.017,11.523,69307,0
2005-06-13,11.585,12.292,11.349,12.237,71197,0
2005-06-14,12.395,12.626,12.207,12.386,36670,0
2005-06-15,12.5,12.593,12.308,12.378,18524,0
2005-06-16,12.299,12.365,11.982,12.299,15375,0
2005-06-17,12.371,12.378,12.14,12.277,50153,0
2005-06-20,12.277,12.378,12.104,12.104,33269,0
2005-06-21,12.181,12.181,11.904,11.912,43475,0
2005-06-22,11.864,11.982,11.585,11.704,237536,0
2005-06-23,11.864,11.898,11.585,11.585,58471,0
2005-06-24,11.585,11.704,11.508,11.508,66661,0
2005-06-27,11.467,11.523,11.309,11.38,36670,0
2005-06-28,11.349,11.704,11.349,11.695,23439,0
2005-06-29,11.666,11.695,11.508,11.508,45240,0
2005-06-30,11.585,11.666,11.508,11.547,59983,0
2005-07-01,11.547,11.713,11.508,11.666,50532,0
2005-07-05,11.585,11.982,11.547,11.982,44356,0
2005-07-06,11.864,11.864,10.768,10.825,120722,0
2005-07-07,10.833,10.849,10.133,10.395,208303,0
2005-07-08,10.395,10.476,10.118,10.476,123997,0
2005-07-11,10.554,10.793,10.554,10.793,228212,0
2005-07-12,10.825,10.879,10.538,10.84,103584,0
2005-07-13,10.984,11.022,10.793,10.951,71701,0
2005-07-14,11.022,11.029,10.745,10.768,49146,0
2005-07-15,10.793,10.84,10.395,10.514,102071,0
2005-07-18,10.514,10.752,10.452,10.531,309618,0
2005-07-19,10.609,10.714,10.522,10.634,49777,0
2005-07-20,10.714,10.793,10.554,10.714,38182,0
2005-07-21,10.793,11.372,10.793,11.093,140757,0
2005-07-22,11.093,11.508,11.029,11.508,63762,0
2005-07-25,11.508,11.571,11.11,11.11,40448,0
2005-07-26,11.188,11.427,11.188,11.317,46625,0
2005-07-27,11.666,11.822,10.919,10.951,96148,0
2005-07-28,11.188,11.349,11.038,11.349,55322,0
2005-07-29,11.427,11.467,11.18,11.188,69810,0
2005-08-01,11.175,11.349,11.11,11.11,33017,0
2005-08-02,11.188,11.508,11.158,11.309,52171,0
2005-08-03,11.309,11.499,11.197,11.459,34150,0
2005-08-04,11.427,11.467,11.149,11.229,48769,0
2005-08-05,11.188,11.403,11.11,11.38,65779,0
2005-08-08,11.427,11.459,11.268,11.349,32007,0
2005-08-09,11.349,11.625,11.349,11.594,51290,0
2005-08-10,11.633,11.864,11.547,11.648,82540,0
2005-08-11,11.625,11.713,11.427,11.688,26713,0
2005-08-12,11.681,11.681,11.229,11.268,53556,0
2005-08-15,11.309,11.499,11.149,11.386,41206,0
2005-08-16,11.386,11.386,11,11.017,39692,0
2005-08-17,11.093,11.268,11.046,11.188,35031,0
2005-08-18,11.188,11.229,11.11,11.125,32382,0
2005-08-19,11.125,11.167,11.055,11.133,18272,0
2005-08-22,11.11,11.167,10.745,10.825,41710,0
2005-08-23,10.793,10.887,10.554,10.617,29108,0
2005-08-24,10.538,10.706,10.42,10.459,51918,0
2005-08-25,10.476,10.498,9.935,10.11,73592,0
2005-08-26,10.126,10.237,9.493,9.538,86569,0
2005-08-29,9.4583,9.681,9.4175,9.57,33141,0
2005-08-30,9.57,9.602,9.4841,9.53,29865,0
2005-08-31,9.53,9.602,9.523,9.562,109504,0
2005-09-01,9.523,9.562,9.4841,9.508,49019,0
2005-09-02,9.508,9.53,9.4841,9.4841,30746,0
2005-09-06,9.523,9.546,9.4583,9.493,66283,0
2005-09-07,9.493,9.523,9.4435,9.5,88715,0
2005-09-08,9.4346,9.4346,9.0632,9.0856,115935,0
2005-09-09,9.0856,9.1661,8.8725,8.926,63134,0
2005-09-12,8.8492,8.9655,8.7289,8.926,84052,0
2005-09-13,8.8492,8.8492,8.65,8.6898,207670,0
2005-09-14,8.7289,8.7289,8.3958,8.4196,754444,0
2005-09-15,8.4118,8.7217,8.4118,8.6264,66030,0
2005-09-16,8.8492,9.634,8.8492,9.516,221408,0
2005-09-19,9.523,9.593,9.2922,9.4435,71827,0
2005-09-20,9.4016,9.4016,8.65,8.65,227710,0
2005-09-21,8.65,8.8,8.4911,8.4911,80140,0
2005-09-22,8.4832,8.65,8.3722,8.4196,72960,0
2005-09-23,8.4196,8.7373,8.3958,8.6737,38182,0
2005-09-26,8.7522,8.8968,8.6898,8.768,63134,0
2005-09-27,8.7289,8.8083,8.6898,8.7929,33017,0
2005-09-28,8.8725,8.8725,8.65,8.7373,37427,0
2005-09-29,8.6898,8.8492,8.65,8.7289,44609,0
2005-09-30,8.7289,8.768,8.6582,8.7522,23942,0
2005-10-03,9.516,9.998,9.4256,9.57,292982,0
2005-10-04,9.681,10.157,9.602,9.87,96273,0
2005-10-05,10.029,10.08,9.2046,9.2448,94257,0
2005-10-06,9.1421,9.2046,8.8083,8.8492,86194,0
2005-10-07,8.8492,9.2046,8.8492,8.9982,46500,0
2005-10-10,9.1661,9.2922,8.926,8.9514,33017,0
2005-10-11,8.9514,8.9514,8.7289,8.7289,69686,0
2005-10-12,8.7289,8.7929,8.5546,8.5546,67419,0
2005-10-13,8.5546,8.6021,8.5071,8.5703,51789,0
2005-10-14,8.5703,8.6978,8.5703,8.6264,34024,0
2005-10-17,8.7051,8.7289,8.4911,8.5703,72332,0
2005-10-18,8.65,8.65,8.5467,8.5703,54308,0
2005-10-19,8.5703,8.7289,8.5149,8.7289,43347,0
2005-10-20,8.65,8.7289,8.5703,8.6814,41583,0
2005-10-21,8.6582,8.7289,8.531,8.6021,31883,0
2005-10-24,8.7289,8.9589,8.7289,8.9589,42342,0
2005-10-25,8.9514,9.048,8.6737,8.8323,48640,0
2005-10-26,8.768,8.768,7.6183,7.8958,162812,0
2005-10-27,7.8562,7.8721,7.3403,7.3802,119713,0
2005-10-28,7.3802,7.5784,7.3007,7.4277,89974,0
2005-10-31,7.3802,7.6183,7.3403,7.5705,79892,0
2005-11-01,7.5387,7.5784,7.4596,7.5071,45743,0
2005-11-02,7.4991,8.0149,7.4991,7.9751,78881,0
2005-11-03,8.0069,8.0548,7.8958,7.9279,43727,0
2005-11-04,7.9514,7.9833,7.8958,7.9355,70441,0
2005-11-07,7.9355,8.1182,7.8562,8.0548,68932,0
2005-11-08,7.9514,8.0309,7.9279,7.9279,49901,0
2005-11-09,7.9279,8.2452,7.8562,7.9751,38935,0
2005-11-10,7.9514,8.2135,7.8958,8.2055,42973,0
2005-11-11,8.1735,8.1735,8.0548,8.0944,58471,0
2005-11-14,8.134,8.2055,7.9119,7.9514,49397,0
2005-11-15,8.0149,8.0944,7.8244,7.8643,41459,0
2005-11-16,7.8562,8.0548,7.8403,7.8403,37556,0
2005-11-17,7.8484,7.9833,7.8166,7.9196,23439,0
2005-11-18,7.9751,8.0548,7.9119,8.0309,35914,0
2005-11-21,7.9514,8.0228,7.9279,8.0069,74849,0
2005-11-22,7.9991,8.1259,7.9355,8.0784,30746,0
2005-11-23,8.0784,8.1735,7.8958,8.1659,41082,0
2005-11-25,8.134,8.134,7.9514,7.9751,9325,0
2005-11-28,7.9355,7.9991,7.7055,7.801,53680,0
2005-11-29,7.9355,8.0467,7.8958,8.0149,68176,0
2005-11-30,7.9751,7.9991,7.9196,7.9833,90349,0
2005-12-01,7.9991,8.134,7.9912,8.1259,44228,0
2005-12-02,8.0548,8.0548,7.8958,7.9279,66283,0
2005-12-05,7.8721,7.9355,7.8166,7.9119,41459,0
2005-12-06,7.9355,8.3246,7.9355,8.2135,64393,0
2005-12-07,8.253,8.3483,8.0149,8.0625,43475,0
2005-12-08,8.0548,8.1498,7.9119,7.9514,54817,0
2005-12-09,7.9279,8.0944,7.9279,8.0149,22557,0
2005-12-12,8.0944,8.134,8.0149,8.1104,23188,0
2005-12-13,8.1259,8.1577,8.0149,8.0705,58723,0
2005-12-14,7.9912,8.3801,7.9912,8.3483,56328,0
2005-12-15,8.364,8.3879,8.1021,8.3005,62379,0
2005-12-16,8.3324,8.4753,8.3246,8.3246,120974,0
2005-12-19,8.4911,8.5627,8.0228,8.0944,96398,0
2005-12-20,8.0149,8.1735,7.9833,8.0944,39692,0
2005-12-21,8.0149,8.1659,8.0149,8.1259,34782,0
2005-12-22,8.2848,9.0923,8.2211,9.0923,134207,0
2005-12-23,9.1268,9.3938,8.8083,8.9345,75985,0
2005-12-27,8.8883,8.9655,8.5467,8.5627,79768,0
2005-12-28,8.6419,8.7763,8.5784,8.6662,36545,0
2005-12-29,8.6662,8.8642,8.6181,8.6662,36923,0
2005-12-30,8.5865,8.6101,8.3165,8.3246,105096,0
2006-01-03,8.3801,8.5229,8.0944,8.4753,68801,0
2006-01-04,8.531,8.6101,8.2293,8.3165,45869,0
2006-01-05,8.3165,8.4596,8.2055,8.3562,54185,0
2006-01-06,8.3722,8.8083,8.364,8.7373,56830,0
2006-01-09,8.7453,8.7763,8.5941,8.65,61116,0
2006-01-10,8.7289,8.7289,8.5703,8.6101,58974,0
2006-01-11,8.5784,8.6336,8.3324,8.4118,58342,0
2006-01-12,8.4196,8.531,8.3483,8.3562,44735,0
2006-01-13,8.3402,8.6101,8.3402,8.5546,39444,0
2006-01-17,8.3958,8.4911,8.3722,8.4118,52924,0
2006-01-18,8.3562,8.5703,8.3324,8.4911,35786,0
2006-01-19,8.4911,8.5703,8.4196,8.5546,31505,0
2006-01-20,8.5703,8.5703,8.499,8.499,48137,0
2006-01-23,8.499,8.65,8.4276,8.5386,25206,0
2006-01-24,8.65,9.048,8.65,8.9196,58974,0
2006-01-25,8.9655,9.048,8.7289,8.8249,62631,0
2006-01-26,8.768,8.768,8.5071,8.65,74849,0
2006-01-27,8.5229,8.8968,8.5229,8.531,52044,0
2006-01-30,8.6101,8.7135,8.5467,8.6419,30371,0
2006-01-31,8.5703,8.8409,8.5703,8.7051,59983,0
2006-02-01,8.7289,8.768,8.4911,8.5071,54691,0
2006-02-02,8.5071,8.5229,8.0149,8.134,126641,0
2006-02-03,8.134,8.3165,8.0625,8.2609,66913,0
2006-02-06,8.253,8.4753,8.2293,8.3402,54059,0
2006-02-07,8.2689,8.4118,8.0864,8.3246,67922,0
2006-02-08,8.364,8.4911,8.3165,8.4118,32511,0
2006-02-09,8.4911,8.7373,8.4911,8.7373,68300,0
2006-02-10,8.6582,8.9737,8.6101,8.8725,60360,0
2006-02-13,8.9514,8.9655,8.7217,8.7289,43852,0
2006-02-14,8.8083,9.0395,8.7217,8.8883,69433,0
2006-02-15,8.6898,9.4435,8.531,9.4435,165079,0
2006-02-16,9.3657,9.4016,9.2525,9.3578,58974,0
2006-02-17,9.4346,9.4346,9.2046,9.3324,67922,0
2006-02-21,9.2853,9.3265,9.1268,9.1815,37932,0
2006-02-22,9.1661,9.4752,9.1268,9.3324,62502,0
2006-02-23,9.2853,9.673,9.1335,9.546,55446,0
2006-02-24,9.4673,9.681,9.4016,9.673,82540,0
2006-02-27,9.673,9.801,9.642,9.752,48137,0
2006-02-28,9.673,9.801,9.579,9.721,75985,0
2006-03-01,9.721,9.721,9.579,9.667,88967,0
2006-03-02,9.602,9.681,9.546,9.602,74098,0
2006-03-03,9.4841,9.602,9.3175,9.4841,319445,0
2006-03-06,9.4016,9.4016,9.0856,9.1815,138995,0
2006-03-07,9.0856,9.0856,8.7289,8.8968,138869,0
2006-03-08,8.7289,8.8883,8.6662,8.7453,111144,0
2006-03-09,8.6662,8.7289,8.3722,8.65,69181,0
2006-03-10,8.7289,8.768,8.5703,8.7289,87073,0
2006-03-13,8.6662,8.7606,8.531,8.5703,83418,0
2006-03-14,8.531,8.5467,8.3402,8.4753,48390,0
2006-03-15,8.4118,8.5627,8.3879,8.5467,59353,0
2006-03-16,8.6101,8.6264,8.4911,8.5703,40198,0
2006-03-17,8.4515,8.65,8.3402,8.4911,162812,0
2006-03-20,8.5703,8.7289,8.531,8.5703,45743,0
2006-03-21,8.6021,8.6021,8.3958,8.499,50029,0
2006-03-22,8.4515,8.5941,8.3722,8.5703,50280,0
2006-03-23,8.65,8.65,8.4515,8.5703,32260,0
2006-03-24,8.4911,8.5703,8.4672,8.531,35786,0
2006-03-27,8.4911,8.6021,8.4515,8.5703,42844,0
2006-03-28,8.531,8.6101,8.4753,8.4911,34906,0
2006-03-29,8.4911,8.5865,8.4911,8.5703,32135,0
2006-03-30,8.531,8.5865,8.499,8.5703,42466,0
2006-03-31,8.65,8.7217,8.5546,8.7217,113664,0
2006-04-03,8.6419,8.65,8.531,8.5627,74602,0
2006-04-04,8.531,8.6814,8.5229,8.6021,64645,0
2006-04-05,8.6021,8.6101,8.4753,8.5784,47635,0
2006-04-06,8.531,8.5865,8.499,8.5703,37556,0
2006-04-07,8.65,8.65,8.3562,8.3879,37301,0
2006-04-10,8.3879,8.3958,7.9594,8.1577,97661,0
2006-04-11,8.134,8.134,7.9434,7.9751,84303,0
2006-04-12,7.7771,8.0548,7.7771,7.9991,50404,0
2006-04-13,7.9594,7.9673,7.7926,7.9196,73466,0
2006-04-17,7.9751,8.1182,7.8643,7.9751,55193,0
2006-04-18,7.9673,8.142,7.9355,8.0548,38308,0
2006-04-19,8.0548,8.1104,7.9514,8.0625,86071,0
2006-04-20,8.0625,8.2211,8.0309,8.1894,49019,0
2006-04-21,8.5865,8.5865,8.0625,8.3165,94635,0
2006-04-24,8.3324,8.3324,8.0944,8.1976,59100,0
2006-04-25,8.2767,8.4118,8.1659,8.4118,90856,0
2006-04-26,8.7289,8.7289,8.3722,8.531,101439,0
2006-04-27,8.4118,8.5941,8.2927,8.5386,141641,0
2006-04-28,8.142,8.6419,8.142,8.6419,126140,0
2006-05-01,8.6181,8.6737,8.531,8.5703,132818,0
2006-05-02,8.6336,8.6419,8.531,8.5703,66158,0
2006-05-03,8.4911,8.5941,8.4911,8.5703,77371,0
2006-05-04,8.5703,8.6181,8.531,8.5784,106100,0
2006-05-05,8.5703,8.6898,8.5071,8.6814,96148,0
2006-05-08,8.7217,8.7453,8.6101,8.6978,57964,0
2006-05-09,8.65,8.6582,8.5703,8.5784,34906,0
2006-05-10,8.5149,8.5865,8.4753,8.5784,41835,0
2006-05-11,8.531,8.531,8.364,8.4515,70944,0
2006-05-12,8.4118,8.4433,8.3165,8.4118,109002,0
2006-05-15,8.3722,8.4118,8.2211,8.3165,35411,0
2006-05-16,8.3165,8.3958,8.2689,8.3324,28857,0
2006-05-17,8.253,8.364,7.7454,7.9039,81407,0
2006-05-18,7.8562,7.9991,7.8085,7.8323,48390,0
2006-05-19,7.7454,7.8562,7.6659,7.801,76994,0
2006-05-22,7.7771,7.9196,7.7372,7.8323,40326,0
2006-05-23,7.7771,7.9039,7.5387,7.5547,63762,0
2006-05-24,7.5387,7.6101,7.3326,7.5387,129419,0
2006-05-25,7.5387,7.7213,7.5071,7.6975,65403,0
2006-05-26,7.7771,7.8879,7.7372,7.8403,57964,0
2006-05-30,7.7771,7.9355,7.5387,7.6025,63384,0
2006-05-31,7.5784,7.6975,7.5387,7.6975,71451,0
2006-06-01,7.6183,7.8562,7.5943,7.8244,137609,0
2006-06-02,7.8244,7.9119,7.753,7.8562,53933,0
2006-06-05,7.7771,7.7771,7.3087,7.3087,91235,0
2006-06-06,7.3403,7.4435,7.2691,7.4356,65904,0
2006-06-07,7.4596,7.8166,7.4356,7.6025,53051,0
2006-06-08,7.523,7.8802,7.3326,7.8323,74727,0
2006-06-09,7.8562,7.8562,7.5387,7.5627,48514,0
2006-06-12,7.6975,7.7135,7.1816,7.4596,89216,0
2006-06-13,7.4435,7.7689,7.4435,7.5866,78881,0
2006-06-14,7.5467,7.6183,7.4754,7.5705,34402,0
2006-06-15,7.6499,7.9833,7.6183,7.9355,63260,0
2006-06-16,7.8958,7.9119,7.6183,7.8085,253539,0
2006-06-19,7.8879,7.9594,7.4356,7.6183,109883,0
2006-06-20,7.5387,7.8085,7.4196,7.753,60989,0
2006-06-21,7.753,7.8484,7.6579,7.7372,33141,0
2006-06-22,7.6579,7.7689,7.3881,7.4991,75859,0
2006-06-23,7.4991,7.5387,7.3087,7.3484,77498,0
2006-06-26,7.4196,7.4674,7.2215,7.3484,76237,0
2006-06-27,7.3881,7.515,7.2453,7.261,50660,0
2006-06-28,7.3087,7.3326,7.1262,7.3166,70944,0
2006-06-29,7.3881,7.8562,7.2691,7.8323,146808,0
2006-06-30,7.8323,7.8802,7.5705,7.7213,143026,0
2006-07-03,7.6975,7.9196,7.6975,7.8403,33646,0
2006-07-05,7.7771,7.7771,7.5312,7.5312,45491,0
2006-07-06,7.5387,7.6895,7.5312,7.6419,33895,0
2006-07-07,7.5784,7.6261,7.1579,7.3959,43727,0
2006-07-10,7.3643,7.6419,7.3562,7.5387,60613,0
2006-07-11,7.5071,7.5071,7.3007,7.4196,44987,0
2006-07-12,7.3007,7.3007,6.8324,6.8881,197842,0
2006-07-13,6.8564,6.8564,6.3486,6.3962,207417,0
2006-07-14,6.3486,6.658,6.3486,6.5788,102071,0
2006-07-17,6.4992,6.7058,6.4519,6.5549,63260,0
2006-07-18,6.7133,6.8087,6.5071,6.7532,70441,0
2006-07-19,6.7295,7.0468,6.6897,6.8642,99046,0
2006-07-20,6.9117,6.9914,6.5549,6.5866,94511,0
2006-07-21,6.5549,6.6661,6.404,6.5944,69938,0
2006-07-24,6.5944,6.8007,6.5071,6.5628,40448,0
2006-07-25,6.5788,6.777,6.5231,6.7133,77120,0
2006-07-26,6.1105,6.8642,6.0706,6.6661,183729,0
2006-07-27,6.8642,6.9833,6.6025,6.6421,78507,0
2006-07-28,6.6818,6.8642,6.5549,6.7848,50660,0
2006-07-31,6.7058,6.8485,6.5549,6.7931,62881,0
2006-08-01,6.7454,6.7848,6.5469,6.5469,89595,0
2006-08-02,6.5628,6.7295,6.5469,6.6263,41710,0
2006-08-03,6.5706,6.9833,6.5706,6.7931,48514,0
2006-08-04,6.8642,6.9438,6.6183,6.7058,57084,0
2006-08-07,6.6263,6.9438,6.6025,6.7372,43347,0
2006-08-08,6.7848,6.8246,6.6421,6.6661,69307,0
2006-08-09,6.6103,6.8007,6.6103,6.658,48390,0
2006-08-10,6.5788,6.8246,6.5628,6.8007,58847,0
2006-08-11,6.7609,6.8007,6.5469,6.5706,56830,0
2006-08-14,6.5469,6.9357,6.5469,6.6421,38935,0
2006-08-15,6.658,7.1183,6.658,7.0231,68554,0
2006-08-16,7.0468,7.1341,6.904,7.0389,38308,0
2006-08-17,7.0149,7.2691,6.9517,7.2215,50784,0
2006-08-18,7.285,7.285,6.9117,6.9833,45113,0
2006-08-21,6.904,6.904,6.7058,6.7609,28730,0
2006-08-22,6.7295,6.8881,6.6897,6.8168,28099,0
2006-08-23,6.7848,6.8246,6.6263,6.658,39189,0
2006-08-24,6.65,6.8168,6.65,6.777,47761,0
2006-08-25,6.7454,6.8168,6.6421,6.7215,40073,0
2006-08-28,6.5866,6.8958,6.5866,6.8246,49777,0
2006-08-29,6.8246,6.8881,6.65,6.8168,51410,0
2006-08-30,6.7532,7.0231,6.7532,6.8642,52544,0
2006-08-31,6.9438,7.1341,6.8958,7.0149,52675,0
2006-09-01,7.0946,7.142,6.9914,7.0389,25457,0
2006-09-05,6.9674,7.3007,6.9438,7.0946,47130,0
2006-09-06,7.0308,7.0308,6.8485,6.8642,25077,0
2006-09-07,6.8564,6.8564,6.6421,6.674,44228,0
2006-09-08,6.7848,6.7931,6.5628,6.777,17263,0
2006-09-11,6.7609,6.904,6.7372,6.8958,32637,0
2006-09-12,6.9357,7.3403,6.9357,7.3166,48514,0
2006-09-13,7.3166,7.3166,7.0231,7.0468,37804,0
2006-09-14,6.9914,7.2135,6.9914,7.1896,56078,0
2006-09-15,7.2531,7.3087,7.0149,7.1105,91486,0
2006-09-18,7.0627,7.2056,7.0231,7.142,52544,0
2006-09-19,7.1262,7.1739,6.7215,6.9674,48137,0
2006-09-20,7.0231,7.2215,6.9517,7.1739,30746,0
2006-09-21,7.2215,7.285,7.142,7.261,60109,0
2006-09-22,7.2135,7.2691,7.142,7.2531,35664,0
2006-09-25,7.2453,7.6659,7.2056,7.6183,105854,0
2006-09-26,7.6101,7.8562,7.5784,7.8323,44735,0
2006-09-27,7.3403,7.9119,7.3007,7.6817,118452,0
2006-09-28,7.6817,7.9039,7.6419,7.8802,108121,0
2006-09-29,7.8562,7.9196,7.674,7.7135,76745,0
2006-10-02,7.6499,7.6499,7.2531,7.4277,57464,0
2006-10-03,7.3802,7.5387,7.261,7.4196,35031,0
2006-10-04,7.1579,7.7213,7.142,7.7213,65653,0
2006-10-05,7.7055,7.7771,7.5866,7.7689,33269,0
2006-10-06,7.7372,7.9355,7.7135,7.9355,43978,0
2006-10-09,7.9355,8.7289,7.9039,8.6978,73217,0
2006-10-10,8.6978,8.7289,8.5703,8.7051,34906,0
2006-10-11,8.7217,8.8083,8.65,8.7051,26966,0
2006-10-12,8.6264,9.0064,8.6021,8.943,43223,0
2006-10-13,8.65,8.8,8.4672,8.5386,91107,0
2006-10-16,8.4911,8.6898,8.4832,8.5703,55065,0
2006-10-17,8.4911,8.6101,8.4596,8.5546,38935,0
2006-10-18,8.6101,8.6101,8.3801,8.5149,79262,0
2006-10-19,8.4911,8.6662,8.4596,8.531,69686,0
2006-10-20,8.4515,8.5627,8.4355,8.4515,48012,0
2006-10-23,8.3958,8.5627,8.3722,8.4753,17263,0
2006-10-24,8.4196,8.4911,8.2767,8.3324,33895,0
2006-10-25,8.134,8.134,7.8484,7.9355,73466,0
2006-10-26,7.9279,8.1104,7.8721,8.0309,84177,0
2006-10-27,7.9833,8.4118,7.9833,8.3005,55951,0
2006-10-30,8.2452,8.3246,8.1259,8.3246,86318,0
2006-10-31,8.3246,8.4832,8.2927,8.4596,93125,0
2006-11-01,8.499,8.531,8.134,8.1817,85435,0
2006-11-02,8.1021,8.2927,8.0228,8.1182,80774,0
2006-11-03,8.1976,8.3246,8.0625,8.1498,70695,0
2006-11-06,8.1894,8.5941,8.1894,8.5229,36292,0
2006-11-07,8.4433,8.768,8.4433,8.7289,107617,0
2006-11-08,8.6898,9.0923,8.65,8.9823,74979,0
2006-11-09,8.9045,9.0064,8.7763,8.926,60865,0
2006-11-10,8.9045,8.9589,8.7135,8.9589,79512,0
2006-11-13,8.943,9.0236,8.7289,8.8409,56455,0
2006-11-14,8.8725,9.2273,8.8083,9.1969,98291,0
2006-11-15,8.9655,9.2046,8.9655,9.1335,71451,0
2006-11-16,9.1181,9.1969,9.0566,9.1661,36796,0
2006-11-17,9.1268,9.1594,8.9589,9.1268,50029,0
2006-11-20,9.0856,9.1507,9.0064,9.1268,24571,0
2006-11-21,9.1181,9.1268,8.9655,9.1268,24321,0
2006-11-22,9.1181,9.1268,9.0236,9.1096,30622,0
2006-11-24,9.0319,9.2525,8.9823,9.1815,49649,0
2006-11-27,9.1008,9.1008,8.3324,8.3722,134961,0
2006-11-28,8.5703,8.6814,8.3087,8.4832,64771,0
2006-11-29,8.5149,8.7289,8.4118,8.7289,39567,0
2006-11-30,8.7289,8.7289,8.5865,8.6978,35535,0
2006-12-01,8.7217,8.9196,8.6101,8.7606,76994,0
2006-12-04,8.7929,9.1268,8.7929,9.0856,41710,0
2006-12-05,9.0064,9.2046,8.9907,9.1892,28983,0
2006-12-06,9.1096,9.1594,9.0236,9.077,19782,0
2006-12-07,9.077,9.1096,8.8168,8.8249,40576,0
2006-12-08,8.7929,8.7929,8.5941,8.65,32764,0
2006-12-11,8.65,8.7289,8.5627,8.7217,46500,0
2006-12-12,8.7289,8.8492,8.7217,8.8492,32764,0
2006-12-13,8.926,9.0236,8.926,9.0236,40326,0
2006-12-14,9.048,9.1335,8.9982,9.1268,39065,0
2006-12-15,9.1181,9.1335,8.9655,9.0632,82918,0
2006-12-18,9.1181,9.3657,8.9982,9.0923,69433,0
2006-12-19,9.0236,9.077,8.8083,8.8968,24321,0
2006-12-20,8.926,9.1268,8.8492,9.1268,29232,0
2006-12-21,9.1181,9.1268,8.3324,8.8883,18396,0
2006-12-22,8.8809,9.2046,8.7051,9.1268,29489,0
2006-12-26,9.1661,9.3265,9.0856,9.3175,27722,0
2006-12-27,9.3265,9.745,9.3265,9.555,76492,0
2006-12-28,9.523,9.593,9.4016,9.508,18524,0
2006-12-29,9.508,9.508,9.2922,9.3175,27470,0
2007-01-03,9.3175,9.4346,9.077,9.2448,35664,0
2007-01-04,9.2448,9.2999,8.9907,9.1661,38688,0
2007-01-05,8.4515,9.1892,8.4515,8.9655,23313,0
2007-01-08,8.6898,8.7606,8.4039,8.4832,63762,0
2007-01-09,8.253,8.2609,7.8562,8.0467,102827,0
2007-01-10,7.9673,7.9673,7.4991,7.5547,60485,0
2007-01-11,7.5784,7.8166,7.4596,7.5866,80272,0
2007-01-12,7.6341,7.753,7.5547,7.5943,73844,0
2007-01-16,7.674,7.9119,7.5943,7.7135,90605,0
2007-01-17,7.6579,7.7295,7.4991,7.4991,45363,0
2007-01-18,7.4991,7.5467,7.3007,7.3246,41710,0
2007-01-19,7.3007,7.6183,7.2691,7.5866,35535,0
2007-01-22,7.6025,7.6341,7.4832,7.5627,34906,0
2007-01-23,7.5627,7.6025,7.2215,7.5705,29363,0
2007-01-24,7.5943,7.8166,7.5705,7.8166,38935,0
2007-01-25,7.8166,7.9279,7.7372,7.801,53301,0
2007-01-26,7.7926,7.8166,7.6101,7.7372,41206,0
2007-01-29,7.7055,7.9751,7.7055,7.9434,42342,0
2007-01-30,7.9434,7.9751,7.8562,7.9514,27722,0
2007-01-31,7.9355,7.9355,7.7055,7.801,35284,0
2007-02-01,7.7926,7.8484,7.7689,7.8244,15755,0
2007-02-02,7.8244,7.9434,7.8166,7.9196,14241,0
2007-02-05,7.8562,7.8562,7.3881,7.4991,51668,0
2007-02-06,7.3087,7.4435,7.3087,7.4119,63511,0
2007-02-07,7.9355,7.9673,7.2292,7.6025,152982,0
2007-02-08,7.3959,7.6025,7.2768,7.5387,95517,0
2007-02-09,7.5467,7.5784,7.4196,7.5627,72960,0
2007-02-12,7.4991,7.515,7.4196,7.4754,59856,0
2007-02-13,7.4754,7.6499,7.4754,7.6183,36670,0
2007-02-14,7.5784,7.6895,7.4991,7.5071,60865,0
2007-02-15,7.4832,7.6579,7.4674,7.5784,38688,0
2007-02-16,7.5547,7.5547,7.4196,7.4991,39945,0
2007-02-20,7.4674,7.7372,7.4277,7.7372,29232,0
2007-02-21,7.6579,7.8244,7.6499,7.8244,17263,0
2007-02-22,7.8166,8.0705,7.8166,8.0548,48390,0
2007-02-23,7.9751,8.0069,7.6975,7.7295,45997,0
2007-02-26,7.6975,7.7926,7.4674,7.7055,59227,0
2007-02-27,7.3403,7.6579,7.3403,7.4596,78759,0
2007-02-28,7.4596,7.6499,7.3403,7.3643,52801,0
2007-03-01,7.2215,7.6341,7.2215,7.6101,38433,0
2007-03-02,7.5547,7.6183,7.4914,7.5705,85813,0
2007-03-05,7.4119,7.7611,7.3007,7.515,69686,0
2007-03-06,7.5943,7.8484,7.5547,7.7055,27973,0
2007-03-07,7.6817,7.8244,7.4991,7.5387,62502,0
2007-03-08,7.5312,7.7849,7.5312,7.6975,40955,0
2007-03-09,7.7454,7.8244,7.6579,7.8085,22933,0
2007-03-12,7.7454,7.8166,7.7454,7.7771,15500,0
2007-03-13,7.7372,7.8085,7.4435,7.5387,69433,0
2007-03-14,7.5387,7.7611,7.5387,7.5784,33771,0
2007-03-15,7.5866,7.8958,7.5866,7.8879,23188,0
2007-03-16,7.8802,7.8802,7.6579,7.674,104465,0
2007-03-19,7.7135,7.8403,7.6419,7.7135,34024,0
2007-03-20,7.6975,7.8484,7.6975,7.8484,16005,0
2007-03-21,7.8403,8.2211,7.753,8.2211,36545,0
2007-03-22,8.2293,8.2609,8.0944,8.1182,26209,0
2007-03-23,8.0944,8.0944,7.8802,7.9594,26966,0
2007-03-26,7.9434,8.0149,7.8166,7.9119,17263,0
2007-03-27,7.8721,7.8958,7.801,7.8562,12223,0
2007-03-28,7.8323,7.8562,7.753,7.8323,106608,0
2007-03-29,7.8721,7.8721,7.4674,7.6975,73715,0
2007-03-30,7.6895,7.801,7.4914,7.5943,96775,0
2007-04-02,7.5866,7.5866,7.515,7.5312,70065,0
2007-04-03,7.5627,7.7689,7.5627,7.674,75735,0
2007-04-04,7.6579,7.6895,7.5705,7.6895,14491,0
2007-04-05,7.7055,7.7454,7.5784,7.6025,14744,0
2007-04-09,7.5943,7.7454,7.5467,7.674,126518,0
2007-04-10,7.6659,7.7055,7.6341,7.6817,6552,0
2007-04-11,7.6659,7.7055,7.4596,7.4674,39824,0
2007-04-12,7.4596,7.4674,7.2215,7.3403,44987,0
2007-04-13,7.3326,7.4596,7.2374,7.4596,27851,0
2007-04-16,7.4596,7.5784,7.4277,7.5312,35914,0
2007-04-17,7.4991,7.5387,7.4596,7.4991,19782,0
2007-04-18,7.4435,7.4991,7.4196,7.4674,17390,0
2007-04-19,7.3326,7.4596,7.1739,7.1816,50784,0
2007-04-20,7.4196,7.4991,7.2215,7.2531,52675,0
2007-04-23,7.2215,7.4516,7.2215,7.3484,28730,0
2007-04-24,7.3166,7.5312,7.2215,7.523,47635,0
2007-04-25,7.0627,7.3007,7.0231,7.142,153990,0
2007-04-26,7.1023,7.1579,7.0946,7.1579,84680,0
2007-04-27,7.142,7.1579,7.0705,7.1183,115428,0
2007-04-30,7.1023,7.1341,6.9833,6.9914,91486,0
2007-05-01,6.9833,7.0231,6.8324,6.8564,50280,0
2007-05-02,6.8485,7.0705,6.777,6.92,45363,0
2007-05-03,6.92,7.0231,6.8246,6.9517,34402,0
2007-05-04,6.9595,7.0308,6.8723,7.0149,28228,0
2007-05-07,7.007,7.007,6.8168,6.8246,38182,0
2007-05-08,6.777,6.9357,6.7454,6.8485,40955,0
2007-05-09,6.8246,7.0149,6.8246,6.9674,35786,0
2007-05-10,6.8564,6.9117,6.6976,6.6976,59856,0
2007-05-11,6.8564,6.9674,6.7454,6.9595,74219,0
2007-05-14,6.9438,6.9674,6.6897,6.7609,105096,0
2007-05-15,6.7532,6.8405,6.5788,6.5866,66535,0
2007-05-16,6.6103,6.7058,6.5311,6.6976,88837,0
2007-05-17,6.658,6.658,6.4992,6.5151,108248,0
2007-05-18,6.5071,6.7372,6.4675,6.6421,53178,0
2007-05-21,6.6421,6.7609,6.5866,6.7609,29991,0
2007-05-22,6.6818,6.8246,6.6025,6.7532,27092,0
2007-05-23,6.7532,6.8007,6.6025,6.6976,50532,0
2007-05-24,6.674,6.8168,6.5071,6.5706,83297,0
2007-05-25,6.4913,6.658,6.4834,6.6025,128662,0
2007-05-29,6.6025,6.658,6.4834,6.4992,62126,0
2007-05-30,6.3962,6.5389,6.3962,6.4675,72458,0
2007-05-31,6.4596,6.5071,6.404,6.4437,129419,0
2007-06-01,6.4675,6.5389,6.4279,6.4675,48769,0
2007-06-04,6.4279,6.4754,6.3962,6.4121,81153,0
2007-06-05,6.3881,6.4992,6.2851,6.4359,100051,0
2007-06-06,6.3881,6.4121,6.3168,6.3247,43223,0
2007-06-07,6.2931,6.3486,6.2138,6.2212,63890,0
2007-06-08,6.2138,6.3643,6.2138,6.2694,49777,0
2007-06-11,6.2375,6.3801,6.198,6.2293,42973,0
2007-06-12,6.198,6.2293,6.0944,6.1105,97157,0
2007-06-13,6.1105,6.4199,6.0944,6.2769,128406,0
2007-06-14,6.3962,6.4199,6.2612,6.3406,84430,0
2007-06-15,6.5469,6.7295,6.404,6.4596,206034,0
2007-06-18,6.3643,6.5231,6.2769,6.4913,95267,0
2007-06-19,6.4437,6.4437,6.2769,6.3801,29363,0
2007-06-20,6.3406,6.3881,6.2054,6.2293,53301,0
2007-06-21,6.1896,6.4121,6.1105,6.404,56960,0
2007-06-22,6.4199,6.4596,6.2694,6.2931,146934,0
2007-06-25,6.2931,6.4834,6.2212,6.3406,54562,0
2007-06-26,6.3643,6.6661,6.3561,6.4913,66030,0
2007-06-27,6.3327,6.6103,6.3327,6.5788,45240,0
2007-06-28,6.5866,6.7295,6.5231,6.6897,33519,0
2007-06-29,6.6818,6.7295,6.4437,6.5311,69307,0
2007-07-02,6.5788,6.6976,6.4992,6.6421,34024,0
2007-07-03,6.6421,6.6421,6.5151,6.5788,11341,0
2007-07-05,6.5549,6.6976,6.5469,6.6897,41206,0
2007-07-06,6.6976,6.8168,6.6263,6.7931,31756,0
2007-07-09,6.7931,6.7931,6.6661,6.7215,20916,0
2007-07-10,6.6025,6.658,6.5389,6.5628,63260,0
2007-07-11,6.5469,6.65,6.5469,6.6103,41082,0
2007-07-12,6.6263,6.7609,6.5549,6.7058,89595,0
2007-07-13,6.7058,6.8564,6.5944,6.7454,67798,0
2007-07-16,6.7058,6.9357,6.6421,6.8642,44356,0
2007-07-17,6.8564,6.8802,6.6661,6.8168,29108,0
2007-07-18,6.7848,6.7848,6.5866,6.65,23566,0
2007-07-19,6.7058,6.769,6.5628,6.7295,22809,0
2007-07-20,6.7133,6.7133,6.5628,6.6183,66407,0
2007-07-23,6.6342,6.6661,6.5549,6.5866,31126,0
2007-07-24,6.4279,6.6342,6.3168,6.5311,105473,0
2007-07-25,6.7454,7.0231,6.7215,6.9674,136475,0
2007-07-26,6.8246,7.0627,6.7058,6.8802,104967,0
2007-07-27,6.7454,6.9278,6.6818,6.6976,136852,0
2007-07-30,6.6818,6.9756,6.5469,6.8881,71827,0
2007-07-31,6.9438,7.007,6.8324,6.9278,79010,0
2007-08-01,6.8802,7.1023,6.769,6.8642,51410,0
2007-08-02,6.8642,7.1183,6.8642,7.1023,27973,0
2007-08-03,7.0705,7.0946,6.658,6.6818,90226,0
2007-08-06,6.7133,7.142,6.6183,6.9674,97408,0
2007-08-07,6.9438,7.1657,6.3724,7.1183,115052,0
2007-08-08,7.142,7.1657,6.8564,7.0308,212587,0
2007-08-09,6.9517,7.142,6.777,6.8087,121476,0
2007-08-10,6.6025,7.0231,6.5866,6.9993,146558,0
2007-08-13,7.1023,7.1341,6.8642,6.9756,117827,0
2007-08-14,6.9674,6.9914,6.8642,6.904,49269,0
2007-08-15,6.8958,6.9914,6.7848,6.9517,69938,0
2007-08-16,6.9595,7.1579,6.8802,6.9914,113791,0
2007-08-17,6.9914,7.6341,6.9278,7.0231,172637,0
2007-08-20,7.007,7.1183,6.8723,6.9674,106988,0
2007-08-21,6.904,7.1105,6.8246,6.9278,69181,0
2007-08-22,6.9833,7.0549,6.9117,6.9833,39316,0
2007-08-23,6.9993,7.0705,6.8723,6.9517,55322,0
2007-08-24,6.9756,7.0308,6.8881,6.9993,33646,0
2007-08-27,6.9595,7.0231,6.8324,6.9438,44228,0
2007-08-28,6.904,6.9674,6.8642,6.9517,51539,0
2007-08-29,6.9833,7.2453,6.8087,7.2453,68045,0
2007-08-30,7.1657,7.1657,6.904,6.9517,29489,0
2007-08-31,7.0468,7.2453,6.8881,7.0308,43599,0
2007-09-04,7.007,7.0308,6.904,6.9278,56328,0
2007-09-05,6.904,6.9674,6.7931,6.8087,83297,0
2007-09-06,6.8168,6.9278,6.777,6.9278,39189,0
2007-09-07,6.8087,6.9357,6.7609,6.92,75985,0
2007-09-10,6.9833,6.9833,6.8405,6.9357,84680,0
2007-09-11,6.9595,7.1816,6.9278,7.0946,38688,0
2007-09-12,7.0705,7.0705,6.904,6.9756,56960,0
2007-09-13,6.9993,6.9993,6.904,6.904,35411,0
2007-09-14,6.904,6.9674,6.8642,6.92,63637,0
2007-09-17,6.904,6.9357,6.8485,6.92,31251,0
2007-09-18,6.9357,7.3326,6.8485,7.3087,66661,0
2007-09-19,7.3007,7.4914,7.1816,7.4196,105601,0
2007-09-20,7.3959,7.4596,7.3166,7.3484,26088,0
2007-09-21,7.4041,7.4041,7.1498,7.2453,109632,0
2007-09-24,7.2292,7.261,6.8168,6.9833,35411,0
2007-09-25,6.904,7.1739,6.904,7.1341,21170,0
2007-09-26,7.0786,7.1739,6.9595,7.0705,22052,0
2007-09-27,7.007,7.1183,6.9993,7.0865,14996,0
2007-09-28,7.0627,7.0627,6.7295,6.7295,39316,0
2007-10-01,6.7215,6.8642,6.5944,6.7609,68554,0
2007-10-02,6.7532,6.8087,6.6342,6.6897,37047,0
2007-10-03,6.6342,6.7848,6.6025,6.7532,49397,0
2007-10-04,6.7532,6.8168,6.7133,6.7609,37301,0
2007-10-05,6.8642,7.1739,6.8246,7.1579,61116,0
2007-10-08,7.1816,7.2453,7.1739,7.1977,30242,0
2007-10-09,7.1977,7.2215,7.1579,7.1896,37172,0
2007-10-10,7.1896,7.2056,6.904,6.9278,45617,0
2007-10-11,6.9756,7.0946,6.8087,6.8881,26590,0
2007-10-12,6.8723,6.9833,6.7609,6.9438,52801,0
2007-10-15,6.92,6.9674,6.8007,6.904,44104,0
2007-10-16,6.8958,6.9438,6.8564,6.9438,20038,0
2007-10-17,6.9756,6.9756,6.8642,6.9438,38562,0
2007-10-18,6.9117,7.0705,6.8723,7.0149,35031,0
2007-10-19,6.9993,7.007,6.4992,6.5071,101817,0
2007-10-22,6.4279,6.769,6.3007,6.6976,59100,0
2007-10-23,6.8087,7.1105,6.769,6.8958,80648,0
2007-10-24,6.3486,6.6661,6.3168,6.6661,77120,0
2007-10-25,6.658,6.658,6.4121,6.4437,151973,0
2007-10-26,6.5469,6.5469,6.1342,6.2054,106230,0
2007-10-29,6.3091,6.4519,6.1896,6.198,85312,0
2007-10-30,6.2293,6.3091,6.1896,6.2054,70944,0
2007-10-31,6.2612,6.5866,6.2212,6.4992,49146,0
2007-11-01,6.404,6.4437,6.1501,6.2694,125259,0
2007-11-02,6.3327,6.3643,6.0706,6.1501,95267,0
2007-11-05,6.0788,6.2212,5.9596,6.1342,61116,0
2007-11-06,6.0944,6.2612,5.9516,6.2138,59546,0
2007-11-07,6.1105,6.1738,5.9516,5.9676,79138,0
2007-11-08,6.0071,6.4675,6.0071,6.3724,57966,0
2007-11-09,6.2455,6.3724,6.063,6.1183,65024,0
2007-11-12,6.0944,6.4359,6.0232,6.1738,92494,0
2007-11-13,6.2455,6.3724,6.2212,6.3406,82540,0
2007-11-14,6.3724,6.3724,6.1105,6.1263,43347,0
2007-11-15,6.1105,6.1896,5.9516,5.9914,44228,0
2007-11-16,6.0071,6.0866,5.777,5.8645,123366,0
2007-11-19,5.7613,5.8406,5.5548,5.666,73970,0
2007-11-20,5.6501,5.8245,5.6343,5.6978,77371,0
2007-11-21,5.6501,5.9042,5.6422,5.777,78683,0
2007-11-23,5.8087,6.0788,5.8087,6.0311,20767,0
2007-11-26,5.9994,6.0071,5.6422,5.6501,45113,0
2007-11-27,5.666,5.7215,5.563,5.6899,57589,0
2007-11-28,5.777,6.0549,5.7058,5.9356,186501,0
2007-11-29,5.9516,6.1024,5.92,5.9676,43978,0
2007-11-30,6.0788,6.1263,5.6027,5.8406,74602,0
2007-12-03,5.8009,5.8009,5.6263,5.6263,29232,0
2007-12-04,5.563,5.5944,5.3247,5.3247,53556,0
2007-12-05,5.4359,5.4359,5.1186,5.2693,55193,0
2007-12-06,5.2771,5.6817,5.2771,5.6817,48265,0
2007-12-07,5.7058,5.7215,5.5152,5.6583,33646,0
2007-12-10,5.6501,5.6899,5.5786,5.6343,38056,0
2007-12-11,5.6817,5.6899,5.2295,5.2612,1276903,0
2007-12-12,5.3726,5.7136,5.2851,5.4995,101692,0
2007-12-13,5.4199,5.5786,5.4199,5.5786,28228,0
2007-12-14,5.4755,5.5469,5.4041,5.4836,68045,0
2007-12-17,5.4199,5.5944,5.3962,5.5235,35786,0
2007-12-18,5.5707,5.7931,5.5235,5.7851,50660,0
2007-12-19,5.7851,5.9516,5.6739,5.9356,39189,0
2007-12-20,5.8725,5.944,5.5548,5.944,43727,0
2007-12-21,6.0706,6.0706,5.7613,5.9282,141641,0
2007-12-24,5.8805,5.9834,5.8485,5.9042,31630,0
2007-12-26,5.8245,6.0549,5.7294,6.0549,25077,0
2007-12-27,6.039,6.0706,5.8406,5.8406,30746,0
2007-12-28,5.8406,5.8406,5.5235,5.666,52801,0
2007-12-31,5.6343,5.6817,5.4439,5.563,53809,0
2008-01-02,5.5312,5.6501,5.5152,5.5469,63511,0
2008-01-03,5.5469,5.6343,5.5075,5.5312,50404,0
2008-01-04,5.4121,5.5868,5.3328,5.5469,58847,0
2008-01-07,5.6263,5.7455,5.5152,5.5548,37932,0
2008-01-08,5.5707,5.6501,5.5152,5.5707,69433,0
2008-01-09,5.5469,5.6422,5.4279,5.6422,72710,0
2008-01-10,5.5548,5.8882,5.4836,5.8562,80140,0
2008-01-11,5.817,5.817,5.5312,5.5786,77371,0
2008-01-14,5.6106,5.7455,5.5469,5.5707,50153,0
2008-01-15,5.5707,5.6106,5.3643,5.5235,70695,0
2008-01-16,5.4915,5.563,5.3247,5.3883,99427,0
2008-01-17,5.4041,5.4199,5.2295,5.2295,59227,0
2008-01-18,5.166,5.6106,5.166,5.3008,55572,0
2008-01-22,5.1502,5.6501,5.1502,5.6183,45869,0
2008-01-23,5.9356,7.142,5.6263,6.904,334934,0
2008-01-24,6.9278,6.9278,6.4279,6.5706,113162,0
2008-01-25,6.65,6.6661,6.4596,6.5151,66981,0
2008-01-28,6.5151,7.0549,6.4359,7.0549,48012,0
2008-01-29,7.0865,7.0865,6.6421,6.8324,224558,0
2008-01-30,6.769,7.142,6.769,6.8564,129039,0
2008-01-31,6.7372,7.2768,6.7372,7.2135,98796,0
2008-02-01,7.2292,7.3326,7.0149,7.1341,93377,0
2008-02-04,7.1262,7.1262,6.7609,6.8564,89974,0
2008-02-05,6.7058,6.8881,6.5231,6.5231,77247,0
2008-02-06,6.5311,6.6818,6.2532,6.2931,83645,0
2008-02-07,6.2612,6.5788,6.1896,6.404,39567,0
2008-02-08,6.3962,6.3962,6.0311,6.063,48012,0
2008-02-11,5.9994,6.3327,5.9282,6.182,37932,0
2008-02-12,6.2138,6.3801,6.1896,6.2694,34402,0
2008-02-13,6.3881,6.9357,6.3881,6.8802,44609,0
2008-02-14,6.92,6.9914,6.5549,6.7058,42844,0
2008-02-15,6.6818,6.7295,6.4279,6.4437,45363,0
2008-02-19,6.5389,6.5469,6.0866,6.198,103964,0
2008-02-20,6.1422,6.1422,5.9596,6.0311,33646,0
2008-02-21,6.0944,6.2138,6.0706,6.1183,121224,0
2008-02-22,6.1422,6.1422,5.9516,5.9596,85653,0
2008-02-25,5.9516,6.063,5.9118,6.0232,63006,0
2008-02-26,5.9676,6.2138,5.9676,6.0311,29108,0
2008-02-27,5.9516,6.0549,5.8725,6.039,25580,0
2008-02-28,5.9834,6.0311,5.9516,6.0152,47884,0
2008-02-29,5.9282,5.9282,5.7058,5.8087,45240,0
2008-03-03,5.8087,6.063,5.8087,6.0469,61619,0
2008-03-04,5.9754,6.063,5.9754,6.0311,66913,0
2008-03-05,6.0311,6.1422,6.0071,6.1024,54562,0
2008-03-06,6.0788,6.1422,5.8326,5.8645,157138,0
2008-03-07,5.8326,6.0152,5.7931,5.9676,33017,0
2008-03-10,5.9676,6.0232,5.8882,5.9042,39444,0
2008-03-11,6.039,6.3486,6.039,6.3486,73087,0
2008-03-12,6.3561,6.5866,6.2769,6.3247,54943,0
2008-03-13,6.2375,6.4121,6.2375,6.4121,49524,0
2008-03-14,6.4519,6.5311,6.1661,6.198,54308,0
2008-03-17,6.0311,6.5071,5.8725,6.3881,155935,0
2008-03-18,6.5866,6.9595,6.4596,6.777,69058,0
2008-03-19,6.8405,6.9438,6.65,6.65,45869,0
2008-03-20,6.9674,6.9674,6.6976,6.8405,256817,0
2008-03-24,6.8564,6.92,6.674,6.7372,74471,0
2008-03-25,6.7848,6.8564,6.7848,6.8007,29489,0
2008-03-26,6.8007,7.0786,6.8007,6.92,99805,0
2008-03-27,6.9438,6.9438,6.7848,6.7931,36042,0
2008-03-28,6.8168,6.8564,6.6976,6.7372,51038,0
2008-03-31,6.777,6.777,6.4121,6.4121,38182,0
2008-04-01,6.5311,6.5788,6.3247,6.3561,48891,0
2008-04-02,6.3801,6.4992,6.2931,6.4596,33269,0
2008-04-03,6.4519,6.4992,6.3643,6.4437,24195,0
2008-04-04,6.5071,6.5071,6.3406,6.3801,56786,0
2008-04-07,6.4359,6.4359,6.3007,6.3406,42596,0
2008-04-08,6.3168,6.3881,6.1105,6.1342,28857,0
2008-04-09,6.1342,6.198,5.9356,5.9676,27973,0
2008-04-10,5.9676,6.1342,5.9516,6.1024,30242,0
2008-04-11,6.039,6.1105,5.7851,5.8406,30997,0
2008-04-14,5.8245,6.182,5.817,6.1263,51756,0
2008-04-15,6.158,6.198,5.92,6.158,89121,0
2008-04-16,6.1105,6.3406,5.9754,6.3168,44914,0
2008-04-17,6.2769,6.2851,6.1738,6.2455,11341,0
2008-04-18,6.3486,6.4596,6.2455,6.2694,42717,0
2008-04-21,6.2212,6.2212,5.9754,6.039,53747,0
2008-04-22,5.9596,5.9596,5.4439,5.666,190476,0
2008-04-23,5.4755,5.92,5.4755,5.7215,61182,0
2008-04-24,5.7294,6.0152,5.6739,5.9834,36796,0
2008-04-25,6.0071,6.1896,5.8326,6.158,27873,0
2008-04-28,6.1501,6.2612,6.0788,6.0788,18019,0
2008-04-29,6.0788,6.1263,5.9042,5.9282,13607,0
2008-04-30,5.9516,6.0071,5.8326,5.8406,24223,0
2008-05-01,5.8326,6.2694,5.8326,6.2612,17863,0
2008-05-02,6.3247,6.3247,6.0788,6.1896,45098,0
2008-05-05,6.1422,6.182,5.9118,5.9118,76471,0
2008-05-06,5.8645,5.8962,5.7136,5.8406,45348,0
2008-05-07,5.8326,6.3327,5.8326,5.9042,77405,0
2008-05-08,5.9516,6.0788,5.9516,6.0311,68733,0
2008-05-09,6.0311,6.3406,6.0152,6.2293,44076,0
2008-05-12,6.2769,6.3486,6.2054,6.3007,38688,0
2008-05-13,6.3091,6.5469,6.2769,6.5469,29232,0
2008-05-14,6.5469,6.5469,6.3962,6.4279,12978,0
2008-05-15,6.4121,6.5866,6.3406,6.5866,16104,0
2008-05-16,6.5866,6.6976,6.3724,6.6976,58318,0
2008-05-19,6.6661,6.769,6.4279,6.4596,43777,0
2008-05-20,6.4596,6.6342,6.2694,6.3724,42013,0
2008-05-21,6.3168,6.5788,6.2293,6.2455,16402,0
2008-05-22,6.2532,6.3881,6.0311,6.2769,32816,0
2008-05-23,6.4279,6.4279,5.8725,6.0788,45251,0
2008-05-27,6.0706,6.3406,6.0706,6.2851,19859,0
2008-05-28,6.3247,6.3247,6.2293,6.2694,8569,0
2008-05-29,6.2375,6.2769,6.1738,6.2532,36817,0
2008-05-30,6.2455,6.4834,6.1183,6.4834,46689,0
2008-06-02,6.3486,6.3486,5.8882,6.1183,65102,0
2008-06-03,6.158,6.2138,6.039,6.1661,36605,0
2008-06-04,6.1501,6.2455,5.9356,6.0232,34593,0
2008-06-05,6.0232,6.3486,6.0232,6.3327,36202,0
2008-06-06,6.2769,6.2769,5.9356,6.0311,40056,0
2008-06-09,6.1263,6.158,5.7613,5.9516,50401,0
2008-06-10,5.92,6.182,5.8406,6.0944,28882,0
2008-06-11,6.063,6.0866,5.8406,5.8645,32946,0
2008-06-12,5.92,5.9676,5.7851,5.8245,30243,0
2008-06-13,5.8805,5.92,5.7931,5.8805,39707,0
2008-06-16,5.8326,6.0071,5.8326,5.8725,23058,0
2008-06-17,5.8725,5.8725,5.6817,5.6817,19071,0
2008-06-18,5.666,5.7058,5.4359,5.4439,32509,0
2008-06-19,5.4439,5.4915,5.3643,5.4041,47136,0
2008-06-20,5.3883,5.4915,5.3247,5.4915,82665,0
2008-06-23,5.4915,5.4915,5.2057,5.3566,29332,0
2008-06-24,5.3172,5.4279,5.2693,5.3883,37375,0
2008-06-25,5.4121,5.5548,5.4121,5.5548,46816,0
2008-06-26,5.3409,5.6183,5.3409,5.5152,67484,0
2008-06-27,5.5152,5.6106,5.2771,5.4676,253906,0
2008-06-30,5.4915,5.5312,5.2295,5.2377,35088,0
2008-07-01,5.1741,5.5786,5.0707,5.4517,66456,0
2008-07-02,5.4517,5.4836,5.0389,5.063,47492,0
2008-07-03,5.063,5.1186,5.063,5.0946,9418,0
2008-07-07,5.1422,5.2453,4.8008,5.1978,56061,0
2008-07-08,5.1741,5.5944,5.1741,5.5548,48262,0
2008-07-09,5.5548,5.6343,5.2771,5.4598,32135,0
2008-07-10,5.4598,5.6263,5.3643,5.4121,19166,0
2008-07-11,5.3566,5.5075,5.3247,5.3962,68174,0
2008-07-14,5.4359,5.4359,5.3008,5.3172,32220,0
2008-07-15,5.1819,5.3089,4.9203,5.1345,66561,0
2008-07-16,5.1741,5.1819,5.0869,5.1502,52784,0
2008-07-17,5.1582,5.6817,5.1582,5.6739,52976,0
2008-07-18,5.6106,5.6263,5.4439,5.5075,34782,0
2008-07-21,5.4517,5.5391,5.3409,5.3883,32586,0
2008-07-22,5.4439,5.8882,5.3962,5.8406,60237,0
2008-07-23,5.5235,5.9754,5.4598,5.9596,80363,0
2008-07-24,6.0311,6.1896,5.9596,6.0469,26841,0
2008-07-25,6.3091,6.3962,6.0549,6.3168,56550,0
2008-07-28,6.2851,6.5151,6.1738,6.1896,43409,0
2008-07-29,6.2694,6.4754,5.9516,6.2054,75751,0
2008-07-30,6.2054,6.3247,6.0866,6.1501,35284,0
2008-07-31,6.0549,6.158,5.7931,5.7931,40475,0
2008-08-01,5.817,5.817,5.563,5.6106,25876,0
2008-08-04,5.6183,5.6183,5.3487,5.4439,24926,0
2008-08-05,5.5548,5.6027,5.4041,5.5548,37182,0
2008-08-06,5.4995,6.3091,5.3409,6.2293,93500,0
2008-08-07,6.0944,6.0944,5.9118,5.9516,26845,0
2008-08-08,5.9676,6.3486,5.9676,6.3327,48831,0
2008-08-11,6.3406,6.904,6.3406,6.7848,83196,0
2008-08-12,6.7454,6.8642,6.6661,6.8007,24436,0
2008-08-13,6.6976,6.9357,6.6976,6.8246,53570,0
2008-08-14,6.7454,6.9517,6.7454,6.9278,63837,0
2008-08-15,7.0865,7.0865,6.6342,6.7133,134027,0
2008-08-18,6.7372,6.7454,6.5706,6.6263,14113,0
2008-08-19,6.5469,6.5706,6.404,6.4437,17287,0
2008-08-20,6.5311,6.5311,6.2455,6.3486,12727,0
2008-08-21,6.2694,6.658,6.0469,6.2931,53075,0
2008-08-22,6.3724,6.4121,6.1501,6.3486,27947,0
2008-08-25,6.3881,6.3881,5.8562,5.8562,12541,0
2008-08-26,5.8562,6.2455,5.8562,6.1738,8770,0
2008-08-27,6.1501,6.2054,6.063,6.2054,8696,0
2008-08-28,6.2455,6.4992,6.2293,6.3561,23188,0
2008-08-29,6.3881,6.4519,6.3007,6.4519,29449,0
2008-09-02,6.5469,6.6897,6.3486,6.4279,16623,0
2008-09-03,6.4279,6.6183,6.4279,6.6025,15280,0
2008-09-04,6.5469,6.5469,6.1422,6.2375,21549,0
2008-09-05,6.2054,6.2054,5.8562,5.9596,39138,0
2008-09-08,6.3561,6.6421,6.2293,6.404,25077,0
2008-09-09,6.4279,6.7058,6.2851,6.4519,40703,0
2008-09-10,6.5071,6.6103,6.4596,6.5944,36381,0
2008-09-11,6.4913,6.7454,6.2455,6.7372,21200,0
2008-09-12,6.4754,6.7931,6.4754,6.7931,22933,0
2008-09-15,6.7372,6.8246,6.3724,6.3724,11554,0
2008-09-16,6.3724,6.7848,6.2375,6.7848,27973,0
2008-09-17,6.6897,6.6897,6.2212,6.2455,37127,0
2008-09-18,6.3801,7.3007,6.3486,7.3007,351919,0
2008-09-19,6.7532,7.7372,6.7532,7.142,231080,0
2008-09-22,7.1341,7.142,6.7532,6.8958,67046,0
2008-09-23,6.9278,7.0627,6.8324,6.9278,100654,0
2008-09-24,6.9278,7.0468,6.9278,6.9993,49165,0
2008-09-25,6.9993,7.1023,6.8324,6.9595,41584,0
2008-09-26,6.769,6.9595,6.658,6.7532,53752,0
2008-09-29,6.6661,6.7133,6.404,6.5469,95063,0
2008-09-30,6.65,6.7609,6.4913,6.5866,38467,0
2008-10-01,6.5549,6.8881,6.3881,6.6342,48190,0
2008-10-02,6.5151,6.6818,6.3962,6.4519,58115,0
2008-10-03,6.5469,6.7215,6.2851,6.3406,33895,0
2008-10-06,6.1263,6.4437,5.8087,6.0706,65338,0
2008-10-07,5.9516,6.182,5.6978,5.7455,78893,0
2008-10-08,5.5391,5.9834,5.5312,5.6817,84009,0
2008-10-09,5.7375,5.817,5.1582,5.1741,37984,0
2008-10-10,5.0789,6.0944,4.7534,5.9676,110187,0
2008-10-13,6.3091,6.4675,5.9596,6.3881,96174,0
2008-10-14,6.6183,6.6183,5.7931,5.8645,167331,0
2008-10-15,5.9596,5.9596,5.2535,5.2535,102776,0
2008-10-16,5.2931,5.3883,5.0707,5.2931,208605,0
2008-10-17,5.0869,5.3409,5.0869,5.1582,74710,0
2008-10-20,5.2137,5.2612,5.0789,5.1978,50075,0
2008-10-21,5.1502,5.2377,5.0389,5.063,60615,0
2008-10-22,5.0312,5.0389,4.8488,4.9045,62512,0
2008-10-23,4.9439,4.9439,4.6662,4.7375,70417,0
2008-10-24,4.3726,4.5869,4.2534,4.3488,62061,0
2008-10-27,4.2137,4.4836,4.1663,4.2456,50099,0
2008-10-28,4.2852,4.5153,4.0949,4.4836,72766,0
2008-10-29,4.2852,4.4995,3.6185,4.2852,98068,0
2008-10-30,4.4198,4.4836,4.1983,4.3488,52106,0
2008-10-31,4.341,4.9119,4.341,4.9119,55843,0
2008-11-03,4.9045,5.0389,4.5551,4.928,57931,0
2008-11-04,4.928,5.2693,4.8488,5.1582,56653,0
2008-11-05,5.0789,5.0789,4.69,4.706,33598,0
2008-11-06,4.6503,4.6503,4.2773,4.3726,35031,0
2008-11-07,4.3646,4.3646,4.1424,4.2456,33269,0
2008-11-10,4.4836,4.4836,3.8329,4.0788,32007,0
2008-11-11,4.0236,4.1424,3.9677,4.1026,86631,0
2008-11-12,3.936,4.0075,3.6267,3.6267,78117,0
2008-11-13,3.6504,4.2376,3.5788,4.2376,66231,0
2008-11-14,4.1502,4.2056,3.825,3.825,17136,0
2008-11-17,3.7773,3.936,3.2933,3.444,51789,0
2008-11-18,3.4679,3.4679,3.2138,3.452,48376,0
2008-11-19,3.452,3.5788,2.9281,2.9281,57650,0
2008-11-20,2.8885,3.2855,2.8412,3.095,48076,0
2008-11-21,3.1585,3.4283,2.9363,3.4283,65655,0
2008-11-24,3.4757,3.7853,3.4757,3.6267,47153,0
2008-11-25,3.6504,3.7455,3.3409,3.7455,61964,0
2008-11-26,3.6106,4.3884,3.4916,4.3805,120215,0
2008-11-28,4.436,4.6979,4.1264,4.5947,63106,0
2008-12-01,4.6183,4.8008,4.0075,4.0391,126217,0
2008-12-02,4.0869,4.6581,4.0631,4.6581,131546,0
2008-12-03,4.5153,4.8169,4.4597,4.5869,116182,0
2008-12-04,4.4917,4.5313,3.8488,3.9282,57398,0
2008-12-05,3.8646,4.4521,3.6345,4.3646,98921,0
2008-12-08,4.4917,4.6026,4.3567,4.4836,54444,0
2008-12-09,4.444,4.6503,4.0473,4.0711,40091,0
2008-12-10,4.1186,4.4042,3.8488,3.8725,104928,0
2008-12-11,3.8409,3.9599,3.5552,3.6267,44331,0
2008-12-12,3.5157,3.9677,3.3964,3.936,41072,0
2008-12-15,3.936,4.0151,3.6583,3.6821,16632,0
2008-12-16,3.7376,4.1026,3.6027,4.0869,36235,0
2008-12-17,4.0236,4.0788,3.7061,3.9916,203260,0
2008-12-18,3.9836,4.1502,3.674,3.8409,218596,0
2008-12-19,4.0314,4.4521,3.9518,3.9677,253729,0
2008-12-22,4.0788,4.1983,3.2298,3.8885,174985,0
2008-12-23,3.9123,4.1264,3.444,3.6504,186547,0
2008-12-24,3.6899,4.0869,3.6426,4.0236,121960,0
2008-12-26,3.9836,4.1983,3.9836,4.0788,39464,0
2008-12-29,4.055,4.0788,3.8646,3.8804,36354,0
2008-12-30,3.9282,4.1822,3.8885,4.0869,46824,0
2008-12-31,4.0949,4.5947,4.0075,4.4597,47958,0
2009-01-02,4.4597,4.4917,4.2137,4.3011,90768,0
2009-01-05,4.2852,4.3567,3.9916,4.1502,123325,0
2009-01-06,4.1822,4.3805,4.0631,4.2693,124790,0
2009-01-07,4.1822,4.1822,3.9758,4.0788,33460,0
2009-01-08,4.055,4.1663,3.8725,4.0075,88529,0
2009-01-09,4.0075,4.0314,3.7298,3.7455,31732,0
2009-01-12,3.7298,3.8885,3.6106,3.6504,50411,0
2009-01-13,3.6504,3.7773,3.5711,3.5947,30871,0
2009-01-14,3.5711,3.6663,3.0633,3.095,72986,0
2009-01-15,3.1187,3.5788,3.095,3.5788,38308,0
2009-01-16,3.4916,3.4916,3.1664,3.2773,61897,0
2009-01-20,3.2377,3.2696,3.0075,3.2537,55632,0
2009-01-21,3.2059,3.674,3.1822,3.674,37068,0
2009-01-22,3.3727,3.4916,3.2933,3.4283,25210,0
2009-01-23,3.3173,3.3727,3.2537,3.2537,25107,0
2009-01-26,3.2537,3.3568,3.2537,3.3488,26209,0
2009-01-27,3.3568,3.5711,3.2537,3.3804,38202,0
2009-01-28,2.8412,3.5234,2.8412,3.5234,114434,0
2009-01-29,3.4283,3.4596,3.0633,3.1346,38898,0
2009-01-30,3.1585,3.2059,2.9363,2.968,30348,0
2009-02-02,2.9046,3.333,2.8171,3.2615,69000,0
2009-02-03,3.2933,3.4998,3.1742,3.3488,49278,0
2009-02-04,3.3488,3.4916,3.1266,3.1424,46980,0
2009-02-05,3.1187,3.2458,3.0391,3.1506,16127,0
2009-02-06,3.1346,3.3647,3.1107,3.309,20959,0
2009-02-09,3.2933,3.4363,3.2537,3.3647,38064,0
2009-02-10,3.3647,3.3804,3.2458,3.3568,104517,0
2009-02-11,3.3647,3.4679,3.2933,3.3488,63629,0
2009-02-12,3.2933,3.2933,3.0791,3.2059,22014,0
2009-02-13,3.1979,3.2458,3.087,3.095,17390,0
2009-02-17,3.0075,3.0391,2.6185,2.8329,54072,0
2009-02-18,2.8567,2.9363,2.7535,2.7774,28120,0
2009-02-19,2.8251,2.8251,2.6823,2.8011,49860,0
2009-02-20,2.7378,2.8412,2.7062,2.7854,23294,0
2009-02-23,2.8093,2.8329,2.6823,2.7139,38929,0
2009-02-24,3.1107,3.1424,2.6903,3.087,47595,0
2009-02-25,3.0551,3.1107,2.8011,2.9835,58720,0
2009-02-26,3.0314,3.1346,2.9835,2.9835,27973,0
2009-02-27,2.9997,3.0551,2.9521,2.9917,253407,0
2009-03-02,2.9281,2.9281,2.8567,2.8806,41208,0
2009-03-03,2.9363,2.9363,2.7139,2.7458,62631,0
2009-03-04,2.8011,2.8567,2.6823,2.8567,34906,0
2009-03-05,2.6979,2.6979,2.5472,2.5555,63828,0
2009-03-06,2.5871,2.5871,2.3729,2.5472,28484,0
2009-03-09,2.5155,2.6028,2.5155,2.5631,25246,0
2009-03-10,2.6503,2.8567,2.6267,2.8567,22587,0
2009-03-11,2.8567,2.8964,2.5791,2.6267,31640,0
2009-03-12,2.6185,3.0791,2.6185,3.0709,52165,0
2009-03-13,3.087,3.1266,2.968,3.0709,10206,0
2009-03-16,3.1029,3.1346,2.7617,2.7854,18272,0
2009-03-17,2.7774,3.0236,2.7774,3.0236,21296,0
2009-03-18,2.9997,3.3488,2.8885,3.2377,66295,0
2009-03-19,3.3012,3.4043,3.087,3.2615,28416,0
2009-03-20,3.2933,3.3647,3.1506,3.1506,34112,0
2009-03-23,3.2537,3.6504,3.2537,3.5313,35919,0
2009-03-24,3.4203,3.563,3.2696,3.2696,29882,0
2009-03-25,3.333,3.674,3.2933,3.5552,43347,0
2009-03-26,3.6106,4.1264,3.4916,4.1264,49134,0
2009-03-27,4.0075,4.0075,3.5473,3.5552,31509,0
2009-03-30,3.4283,3.4283,3.1585,3.309,59403,0
2009-03-31,3.3804,3.4916,3.2537,3.3647,20636,0
2009-04-01,3.2855,3.5313,3.2855,3.4916,24982,0
2009-04-02,3.5788,4.0075,3.5473,4.0075,35020,0
2009-04-03,3.9677,4.0075,3.8646,3.9282,32361,0
2009-04-06,3.8725,3.8725,3.5711,3.7298,26283,0
2009-04-07,3.6345,3.7696,3.4283,3.4283,19532,0
2009-04-08,3.4283,3.6899,3.4283,3.5552,17484,0
2009-04-09,3.674,4.0151,3.674,3.8089,34355,0
2009-04-13,3.7376,3.8885,3.6981,3.8885,16240,0
2009-04-14,3.7537,3.7537,3.452,3.452,19097,0
2009-04-15,3.452,3.6027,3.3727,3.5157,13186,0
2009-04-16,3.5392,3.9677,3.5073,3.8014,32897,0
2009-04-17,3.7931,3.9282,3.7298,3.9282,38688,0
2009-04-20,3.7616,3.7931,3.4124,3.4124,21386,0
2009-04-21,3.4124,3.9282,3.3647,3.8488,19740,0
2009-04-22,3.7773,3.9282,3.5313,3.563,12943,0
2009-04-23,3.5788,3.5947,3.4596,3.4916,14616,0
2009-04-24,3.5473,3.6899,3.4203,3.6899,28622,0
2009-04-27,3.5711,3.6185,3.3488,3.3488,19716,0
2009-04-28,3.3647,3.563,3.2933,3.4596,24784,0
2009-04-29,3.4916,3.5869,2.9917,3.3727,45826,0
2009-04-30,3.4043,3.6899,3.2855,3.6899,41922,0
2009-05-01,3.6899,3.7537,3.452,3.4837,23151,0
2009-05-04,3.5869,3.6899,3.4596,3.5313,41907,0
2009-05-05,3.4916,3.6185,3.4124,3.5711,26248,0
2009-05-06,3.6106,3.6106,3.3727,3.4283,41250,0
2009-05-07,3.4998,3.4998,3.095,3.1742,43539,0
2009-05-08,3.2933,3.3409,3.1585,3.2138,18078,0
2009-05-11,3.1346,3.1901,3.0551,3.1107,22765,0
2009-05-12,3.1424,3.1585,3.0155,3.1029,31561,0
2009-05-13,3.0314,3.1346,3.0314,3.095,31948,0
2009-05-14,3.1585,3.1979,3.0155,3.1424,24537,0
2009-05-15,3.1822,3.3247,2.7934,2.8567,41268,0
2009-05-18,2.9046,3.3488,2.9046,3.3488,36090,0
2009-05-19,3.3012,3.444,3.0475,3.1822,22007,0
2009-05-20,3.2059,3.2458,2.9917,3.1029,61855,0
2009-05-21,3.0391,3.1029,2.722,2.7535,52629,0
2009-05-22,2.7774,2.9281,2.7617,2.8093,47073,0
2009-05-26,2.8171,3.1266,2.7934,3.0633,46785,0
2009-05-27,3.0236,3.1822,2.944,2.9997,69668,0
2009-05-28,3.0475,3.1266,2.8011,2.8489,32806,0
2009-05-29,2.8251,2.8412,2.5791,2.7617,143324,0
2009-06-01,2.9363,3.3247,2.7934,3.3247,65625,0
2009-06-02,3.3647,3.3727,3.2298,3.3409,122549,0
2009-06-03,3.0314,3.333,3.0314,3.309,21492,0
2009-06-04,3.3247,3.333,3.3012,3.333,28539,0
2009-06-05,3.333,3.333,3.222,3.3012,24412,0
2009-06-08,3.2537,3.3727,3.1742,3.2855,25800,0
2009-06-09,3.3012,3.3568,3.1742,3.3488,40593,0
2009-06-10,3.3488,3.3647,3.1107,3.1664,39537,0
2009-06-11,3.1901,3.2537,3.1346,3.1742,54625,0
2009-06-12,3.1506,3.1979,3.095,3.1664,14587,0
2009-06-15,3.1029,3.1029,3.0155,3.0236,21732,0
2009-06-16,3.095,3.1266,2.9281,2.9363,20941,0
2009-06-17,2.9281,3.095,2.8567,3.0633,11139,0
2009-06-18,3.0633,3.3804,3.0633,3.3804,27297,0
2009-06-19,3.4363,3.4363,3.1346,3.1742,51510,0
2009-06-22,3.1585,3.1742,2.9835,3.0391,21544,0
2009-06-23,3.1424,3.1742,3.095,3.1506,19154,0
2009-06-24,3.1742,3.1742,3.1029,3.1346,12637,0
2009-06-25,3.1742,3.2855,3.0551,3.2855,31412,0
2009-06-26,3.2933,3.333,3.1742,3.2298,196153,0
2009-06-29,3.2377,3.2377,2.9761,3.0155,28608,0
2009-06-30,3.0075,3.0709,2.9761,2.9761,25486,0
2009-07-01,2.9997,3.3012,2.9997,3.3012,39192,0
2009-07-02,3.1901,3.1901,3.0551,3.1107,26293,0
2009-07-06,3.1664,3.1664,2.9761,3.0155,17641,0
2009-07-07,3.0236,3.2615,2.9761,3.1107,29658,0
2009-07-08,3.1346,3.1585,2.9761,3.0155,20668,0
2009-07-09,3.0551,3.0791,2.9761,2.9761,19532,0
2009-07-10,2.9761,2.9997,2.9125,2.9599,12713,0
2009-07-13,2.968,3.2138,2.8964,3.2138,20559,0
2009-07-14,3.1979,3.2696,3.0314,3.095,6150,0
2009-07-15,3.1506,3.309,3.0155,3.309,33183,0
2009-07-16,3.2855,3.6185,3.2855,3.6027,52936,0
2009-07-17,3.5947,3.5947,3.2377,3.2458,28397,0
2009-07-20,3.2773,3.2855,3.1346,3.2855,12236,0
2009-07-21,3.3012,3.309,3.2138,3.2537,26097,0
2009-07-22,3.2377,3.333,3.2377,3.2933,21012,0
2009-07-23,3.2773,3.6027,3.1979,3.6027,52909,0
2009-07-24,3.5392,3.9599,3.5392,3.9599,15720,0
2009-07-27,3.9677,4.1186,3.8566,4.1186,16713,0
2009-07-28,4.0788,4.2852,3.9282,4.2773,47184,0
2009-07-29,4.0391,4.2615,3.8089,3.9677,47182,0
2009-07-30,4.0631,4.4042,4.0075,4.3251,53572,0
2009-07-31,4.2852,4.4836,4.1026,4.4677,30350,0
2009-08-03,4.4995,4.69,4.2852,4.6821,49380,0
2009-08-04,4.6183,4.6662,4.5391,4.6423,12508,0
2009-08-05,4.6344,4.7217,4.4677,4.5391,31350,0
2009-08-06,4.5551,4.5551,4.341,4.3726,21477,0
2009-08-07,4.5631,4.5631,4.2852,4.2852,56487,0
2009-08-10,4.2852,4.3567,3.936,4.2933,37567,0
2009-08-11,4.2456,4.4042,4.1822,4.2933,14460,0
2009-08-12,4.3092,4.4756,4.2933,4.3169,31435,0
2009-08-13,4.3726,4.3726,4.1663,4.2297,43252,0
2009-08-14,4.2376,4.2773,4.1026,4.1345,38636,0
2009-08-17,4.0473,4.0869,3.9677,4.0473,15671,0
2009-08-18,4.0949,4.2056,4.0949,4.1822,15704,0
2009-08-19,4.1026,4.2693,4.0314,4.2534,14437,0
2009-08-20,4.2615,4.3646,4.2056,4.2852,25533,0
2009-08-21,4.3884,4.6026,4.1345,4.2852,48676,0
2009-08-24,4.341,4.4198,4.2852,4.3646,31199,0
2009-08-25,4.4756,4.5631,4.2852,4.3488,18019,0
2009-08-26,4.3567,4.444,4.3169,4.3884,6475,0
2009-08-27,4.4123,4.4677,4.2852,4.4042,13483,0
2009-08-28,4.444,4.444,4.1026,4.1026,18612,0
2009-08-31,4.0391,4.1424,3.9836,4.0473,27244,0
2009-09-01,3.9916,4.1898,3.9836,4.0391,28534,0
2009-09-02,4.0314,4.2137,3.9758,4.1424,7934,0
2009-09-03,4.1502,4.3884,3.9994,4.2056,10712,0
2009-09-04,4.2056,4.2852,4.1822,4.2773,18776,0
2009-09-08,4.2773,4.2773,4.0631,4.2615,23604,0
2009-09-09,4.2615,4.4042,4.2615,4.3805,8361,0
2009-09-10,4.3726,4.3726,4.2056,4.3567,13454,0
2009-09-11,4.341,4.341,4.2376,4.2456,6557,0
2009-09-14,4.2534,4.3726,4.2534,4.3567,24187,0
2009-09-15,4.3251,4.3646,4.1264,4.1264,23735,0
2009-09-16,4.2534,4.4597,4.2534,4.3962,19532,0
2009-09-17,4.3962,4.5313,4.3646,4.4123,29620,0
2009-09-18,4.3567,4.4756,4.3567,4.4198,49019,0
2009-09-21,4.3567,4.444,4.3567,4.3646,20528,0
2009-09-22,4.4284,4.4284,4.3169,4.3646,26334,0
2009-09-23,4.3884,4.5153,4.3646,4.3962,21565,0
2009-09-24,4.4917,4.5313,4.3646,4.3646,44557,0
2009-09-25,4.3567,4.4597,4.0473,4.2773,34273,0
2009-09-28,4.2852,4.444,4.2852,4.3646,35585,0
2009-09-29,4.3805,4.5313,4.341,4.5076,40855,0
2009-09-30,4.5233,4.5233,4.3646,4.3884,29329,0
2009-10-01,4.3646,4.3884,4.1186,4.1186,19802,0
2009-10-02,3.9677,4.0236,3.8646,3.8725,33354,0
2009-10-05,3.8885,4.0788,3.8885,3.9518,32319,0
2009-10-06,3.9994,4.3092,3.9201,4.3092,24822,0
2009-10-07,4.2693,4.2773,4.0869,4.1585,25791,0
2009-10-08,4.2056,4.3646,4.1822,4.2852,13937,0
2009-10-09,4.2852,4.3646,4.1424,4.3646,29545,0
2009-10-12,4.341,4.444,4.2933,4.3726,14244,0
2009-10-13,4.3251,4.3251,4.1822,4.2137,15487,0
2009-10-14,4.2773,4.3567,4.2456,4.3488,8168,0
2009-10-15,4.2852,4.4836,4.2773,4.4198,23942,0
2009-10-16,4.3805,4.444,4.2852,4.3646,36042,0
2009-10-19,4.3646,4.4521,4.3646,4.3805,19349,0
2009-10-20,4.3646,4.4284,4.1264,4.4042,63796,0
2009-10-21,4.3805,4.6581,4.2137,4.2297,44024,0
2009-10-22,4.2297,4.444,4.2297,4.4042,22732,0
2009-10-23,4.4042,4.4284,4.1106,4.1106,31638,0
2009-10-26,4.0949,4.1742,4.0711,4.1026,18942,0
2009-10-27,4.1345,4.1983,3.9836,3.9916,18119,0
2009-10-28,3.9836,4.0075,3.7931,3.7931,19397,0
2009-10-29,3.8409,4.0869,3.8014,3.9518,23058,0
2009-10-30,3.9282,3.9916,3.6583,3.8488,94600,0
2009-11-02,3.8488,3.8804,3.8089,3.8725,36541,0
2009-11-03,3.8409,3.944,3.8409,3.944,32051,0
2009-11-04,3.9916,4.0473,3.8329,3.8488,19922,0
2009-11-05,3.9201,4.0314,3.8725,4.0151,13763,0
2009-11-06,3.9836,4.0788,3.8725,4.055,9729,0
2009-11-09,4.0869,4.1502,4.0075,4.0949,29143,0
2009-11-10,4.0391,4.1663,3.9047,3.9201,35770,0
2009-11-11,3.9282,4.1424,3.9282,3.9677,21031,0
2009-11-12,3.944,4.0151,3.7931,3.8488,35062,0
2009-11-13,3.9201,3.9282,3.8329,3.8885,25530,0
2009-11-16,3.9518,3.9677,3.8089,3.9599,27655,0
2009-11-17,3.9282,3.9677,3.8566,3.8964,23923,0
2009-11-18,3.9047,3.9836,3.8089,3.8409,8608,0
2009-11-19,3.8089,3.8725,3.7455,3.825,24698,0
2009-11-20,3.8488,3.8804,3.8089,3.8725,28891,0
2009-11-23,3.9599,3.9677,3.9282,3.944,15591,0
2009-11-24,3.936,3.936,3.8488,3.9123,23058,0
2009-11-25,3.9282,3.9677,3.8488,3.8725,11026,0
2009-11-27,3.674,3.9201,3.674,3.6981,21546,0
2009-11-30,3.6899,3.7376,3.6185,3.7376,35598,0
2009-12-01,3.8089,4.0949,3.7696,3.9994,34977,0
2009-12-02,4.0151,4.0631,3.825,3.936,21009,0
2009-12-03,3.9518,3.9518,3.7537,3.8964,24507,0
2009-12-04,4.0314,4.3251,4.0075,4.0391,36264,0
2009-12-07,4.0151,4.1742,3.8964,4.1742,46683,0
2009-12-08,4.1502,4.1502,3.9123,3.9518,20453,0
2009-12-09,3.944,3.944,3.8089,3.8566,16097,0
2009-12-10,3.8804,3.9047,3.7219,3.7298,18879,0
2009-12-11,3.8089,3.9916,3.7696,3.9599,10753,0
2009-12-14,3.9758,4.0391,3.8014,3.8488,21457,0
2009-12-15,3.8409,4.0075,3.7219,3.7219,37825,0
2009-12-16,3.8409,3.9123,3.7455,3.8646,33416,0
2009-12-17,3.8329,3.9047,3.7537,3.8646,29678,0
2009-12-18,3.9201,4.0473,3.0791,3.0791,77033,0
2009-12-21,3.4757,4.1264,3.4757,4.0314,75769,0
2009-12-22,4.0314,4.0314,3.6504,3.7061,57389,0
2009-12-23,3.7853,3.8329,3.6899,3.7455,39600,0
2009-12-24,3.7376,3.7376,3.6185,3.6821,8165,0
2009-12-28,3.6821,3.9677,3.674,3.9047,38190,0
2009-12-29,3.936,3.9994,3.8409,3.9758,40362,0
2009-12-30,3.9677,3.9836,3.7931,3.9836,21159,0
2009-12-31,3.9836,3.9836,3.8885,3.9123,8069,0
2010-01-04,3.9994,4.0151,3.8725,3.9201,24624,0
2010-01-05,3.8964,3.8964,3.8014,3.817,8939,0
2010-01-06,3.8014,3.8725,3.6267,3.6504,45141,0
2010-01-07,3.6583,3.825,3.6583,3.8014,43477,0
2010-01-08,3.7931,3.9282,3.7298,3.817,35976,0
2010-01-11,3.8885,3.936,3.7219,3.8089,65180,0
2010-01-12,3.7537,3.9123,3.7376,3.8329,24420,0
2010-01-13,3.7616,3.9677,3.7616,3.9047,38134,0
2010-01-14,3.8804,3.9677,3.7853,3.9047,39954,0
2010-01-15,3.9201,3.9599,3.8329,3.8885,58240,0
2010-01-19,3.9123,4.0236,3.8885,3.9677,49651,0
2010-01-20,3.8964,3.9677,3.817,3.8964,44189,0
2010-01-21,3.8964,4.0473,3.8409,3.9282,58526,0
2010-01-22,3.9282,4.4042,3.9123,4.2137,81084,0
2010-01-25,4.2534,4.444,4.0473,4.2852,78406,0
2010-01-26,4.2852,4.2852,3.9677,4.0949,80553,0
2010-01-27,4.055,4.1898,3.9677,4.1502,42925,0
2010-01-28,4.1742,4.1742,3.8089,3.8566,44828,0
2010-01-29,3.8964,4.0631,3.8964,4.0151,101776,0
2010-02-01,4.0391,4.2376,4.0391,4.1106,37794,0
2010-02-02,4.1026,4.2219,3.936,4.2056,36983,0
2010-02-03,4.1822,4.341,4.1264,4.2852,30458,0
2010-02-04,4.2456,4.3805,4.1822,4.3646,67610,0
2010-02-05,4.3646,4.5153,4.3646,4.5076,24905,0
2010-02-08,4.5313,5.0869,4.5233,4.9359,72702,0
2010-02-09,5.0074,5.0789,4.7774,4.9045,43255,0
2010-02-10,4.8645,4.9203,4.7375,4.8169,54995,0
2010-02-11,4.785,4.8961,4.7217,4.8567,48187,0
2010-02-12,4.7774,4.8407,4.7297,4.7691,18186,0
2010-02-16,4.8169,4.9756,4.7454,4.9359,58085,0
2010-02-17,4.9756,5.1502,4.8961,5.1422,42092,0
2010-02-18,5.1422,5.3803,5.0472,5.2851,34860,0
2010-02-19,5.2851,5.3487,5.166,5.2057,33881,0
2010-02-22,5.2057,5.2057,5.0472,5.063,37212,0
2010-02-23,5.0789,5.0789,4.9359,4.9439,23623,0
2010-02-24,4.9598,5.1582,4.9359,5.1345,24702,0
2010-02-25,5.063,5.3247,5.0234,5.2771,33560,0
2010-02-26,5.2931,5.563,5.2057,5.3409,69380,0
2010-03-01,5.3409,5.4598,5.2057,5.3089,35907,0
2010-03-02,5.3487,5.5391,5.2612,5.5312,36292,0
2010-03-03,5.5548,5.6422,5.4755,5.5786,34608,0
2010-03-04,5.6263,5.8882,5.5312,5.8882,28393,0
2010-03-05,5.9118,6.3091,5.8805,6.0469,101622,0
2010-03-08,6.063,6.1105,5.9282,5.9596,40200,0
2010-03-09,5.9596,6.0706,5.8326,5.9516,46580,0
2010-03-10,5.9596,6.0706,5.7375,5.9356,103177,0
2010-03-11,5.8725,6.063,5.8725,5.9516,35838,0
2010-03-12,5.9676,6.0706,5.8725,6.063,28383,0
2010-03-15,5.9994,6.0944,5.8725,5.9516,28061,0
2010-03-16,5.92,5.9676,5.8805,5.9356,10397,0
2010-03-17,5.9356,5.9676,5.8562,5.8805,15878,0
2010-03-18,5.8245,5.8805,5.7294,5.7375,14742,0
2010-03-19,5.7931,5.8485,5.5548,5.7455,78715,0
2010-03-22,5.7294,5.7532,5.6183,5.7532,26917,0
2010-03-23,5.7532,5.8009,5.6343,5.6817,35137,0
2010-03-24,5.7058,5.7058,5.4995,5.5075,49647,0
2010-03-25,5.5868,5.6501,5.2377,5.2377,45351,0
2010-03-26,5.2453,5.3643,5.055,5.0707,32888,0
2010-03-29,5.0946,5.3962,5.0707,5.2535,54969,0
2010-03-30,5.2535,5.3487,5.0312,5.0312,61327,0
2010-03-31,4.9837,5.166,4.69,4.7615,97394,0
2010-04-01,4.7691,5.063,4.7217,4.7615,39332,0
2010-04-05,4.8407,5.2137,4.8248,4.9993,107708,0
2010-04-06,5.0389,5.2295,4.928,4.9677,39026,0
2010-04-07,4.8961,5.2216,4.8961,5.166,36143,0
2010-04-08,5.1186,5.5152,5.015,5.3726,61265,0
2010-04-09,5.3726,5.4517,5.2693,5.3803,41527,0
2010-04-12,5.1978,5.4915,5.1978,5.4041,34782,0
2010-04-13,5.4598,5.4598,5.2535,5.3328,19854,0
2010-04-14,5.3962,5.5548,5.2377,5.4598,61752,0
2010-04-15,5.4359,5.5152,5.3409,5.4755,30493,0
2010-04-16,5.4915,5.4995,5.2851,5.3247,59985,0
2010-04-19,5.3172,5.3247,5.1819,5.3172,41009,0
2010-04-20,5.3566,5.4676,5.3487,5.4279,15242,0
2010-04-21,5.4359,5.5152,5.3172,5.4915,44868,0
2010-04-22,5.4517,5.4915,5.3566,5.4836,32792,0
2010-04-23,5.4836,5.7532,5.4359,5.6978,75810,0
2010-04-26,5.6583,5.7058,5.4439,5.6501,44166,0
2010-04-27,5.6422,5.7455,5.4676,5.5786,41826,0
2010-04-28,5.6422,5.6501,5.3172,5.4755,26408,0
2010-04-29,5.5075,5.9042,5.4359,5.8645,88448,0
2010-04-30,5.8725,5.9282,5.6183,5.6343,57627,0
2010-05-03,5.6183,5.8326,5.6027,5.8326,22155,0
2010-05-04,5.8326,5.8326,5.4439,5.5944,43426,0
2010-05-05,5.5548,5.7058,5.4836,5.5235,27382,0
2010-05-06,5.4915,5.6263,5.2693,5.4359,35985,0
2010-05-07,5.4279,5.7692,5.3726,5.3726,19925,0
2010-05-10,5.6106,5.8326,5.6027,5.7136,63622,0
2010-05-11,5.6343,5.944,5.5944,5.9356,47407,0
2010-05-12,5.9516,6.3486,5.9516,6.3486,81370,0
2010-05-13,6.3327,6.5071,6.2694,6.3561,68952,0
2010-05-14,6.3091,6.3406,6.0152,6.2375,27301,0
2010-05-17,6.2769,6.4834,5.9914,6.404,46914,0
2010-05-18,6.5071,6.5706,5.8245,5.8882,65927,0
2010-05-19,5.5469,5.8645,5.3008,5.5868,69062,0
2010-05-20,5.4121,5.817,5.2693,5.2851,84697,0
2010-05-21,5.19,5.5786,5.1582,5.3172,45638,0
2010-05-24,5.3089,5.4439,5.1741,5.1978,59876,0
2010-05-25,5.1582,5.4439,5.0074,5.4199,72209,0
2010-05-26,5.4836,5.5944,5.2377,5.3487,67668,0
2010-05-27,5.4915,5.8962,5.4359,5.8645,53972,0
2010-05-28,5.8805,5.92,5.6899,5.7375,41101,0
2010-06-01,5.6501,5.6501,5.0234,5.0234,80815,0
2010-06-02,5.0389,5.3008,4.9677,5.3008,53966,0
2010-06-03,5.3008,5.4359,5.1819,5.3643,54137,0
2010-06-04,5.1978,5.2771,4.9598,5.0472,492154,0
2010-06-07,5.0789,5.0946,4.928,4.9439,63118,0
2010-06-08,4.9598,5.063,4.5233,4.7615,191707,0
2010-06-09,4.8089,4.9993,4.6979,4.7615,67380,0
2010-06-10,4.8567,5.063,4.7931,5.055,60616,0
2010-06-11,5.015,5.19,4.8248,5.1582,91342,0
2010-06-14,5.2137,5.5868,5.2057,5.3726,97725,0
2010-06-15,5.4359,5.666,5.19,5.6106,107647,0
2010-06-16,5.5548,5.7058,5.4359,5.6106,52653,0
2010-06-17,5.6501,5.7294,5.5469,5.6583,17401,0
2010-06-18,5.7058,5.7058,5.4359,5.4517,70050,0
2010-06-21,5.5391,5.5391,5.1106,5.1345,37999,0
2010-06-22,5.1422,5.2057,4.9045,4.9439,39303,0
2010-06-23,4.9203,5.0472,4.8008,4.8645,34664,0
2010-06-24,4.9045,5.0789,4.8089,4.9837,61232,0
2010-06-25,5.0234,5.0472,4.579,4.8248,507759,0
2010-06-28,4.8407,5.0074,4.8407,4.9119,31120,0
2010-06-29,4.8089,4.8089,4.5631,4.6183,70852,0
2010-06-30,4.6183,4.706,4.4917,4.4917,34363,0
2010-07-01,4.5313,4.5947,4.3726,4.4521,38885,0
2010-07-02,4.4917,4.5707,4.2219,4.2693,41998,0
2010-07-06,4.4521,4.5631,4.0391,4.0949,89734,0
2010-07-07,4.1026,4.1742,3.9994,4.1264,60467,0
2010-07-08,4.1898,4.2056,3.9836,4.1186,49732,0
2010-07-09,4.0949,4.2297,4.0473,4.2297,29614,0
2010-07-12,4.1983,4.2615,4.0869,4.1424,32174,0
2010-07-13,4.2297,4.5707,4.1742,4.5551,53149,0
2010-07-14,4.547,4.7454,4.5391,4.579,32202,0
2010-07-15,4.5707,4.5947,4.3884,4.5707,60878,0
2010-07-16,4.5391,4.7217,4.3488,4.3567,69807,0
2010-07-19,4.3726,4.3726,4.2137,4.2773,40704,0
2010-07-20,4.1742,4.3646,4.1186,4.3488,39331,0
2010-07-21,4.4284,4.5551,4.1502,4.1663,67651,0
2010-07-22,4.2456,4.4677,4.1106,4.4597,39408,0
2010-07-23,4.4123,4.5869,4.3326,4.5631,31865,0
2010-07-26,4.6107,4.8089,4.6026,4.8008,58209,0
2010-07-27,4.8089,4.9439,4.6979,4.8169,32080,0
2010-07-28,5.4359,5.4359,4.7615,4.7931,32763,0
2010-07-29,4.8169,4.8567,4.6183,4.7375,15761,0
2010-07-30,4.6503,4.8803,4.5707,4.8329,21930,0
2010-08-02,4.9439,5.4121,4.8961,5.4041,50658,0
2010-08-03,5.3566,5.4359,5.0074,5.063,85648,0
2010-08-04,5.0869,5.19,5.055,5.1819,15642,0
2010-08-05,5.1186,5.1582,4.9993,5.0312,31099,0
2010-08-06,4.9439,5.0074,4.6264,4.8961,86937,0
2010-08-09,4.928,5.063,4.8407,5.063,47872,0
2010-08-10,4.9993,5.0074,4.7931,4.9203,26539,0
2010-08-11,4.7774,4.7931,4.5076,4.5153,35387,0
2010-08-12,4.4123,4.5707,4.4123,4.4521,28407,0
2010-08-13,4.4198,4.5631,4.2933,4.2933,27740,0
2010-08-16,4.2534,4.4597,4.2534,4.3805,20580,0
2010-08-17,4.4597,4.8882,4.4597,4.785,43948,0
2010-08-18,4.7615,4.8725,4.6821,4.8488,34035,0
2010-08-19,4.8089,4.8725,4.6581,4.6581,42349,0
2010-08-20,4.6107,4.6503,4.5707,4.6423,29566,0
2010-08-23,4.6979,4.7931,4.579,4.579,38280,0
2010-08-24,4.4123,4.5076,4.1186,4.1264,58993,0
2010-08-25,4.0949,4.3488,4.0949,4.341,30317,0
2010-08-26,4.3488,4.4042,4.1264,4.1345,21749,0
2010-08-27,4.3011,4.3884,4.055,4.3488,30377,0
2010-08-30,4.3092,4.3646,4.1898,4.1898,28341,0
2010-08-31,4.1898,4.1898,4.0869,4.1106,14366,0
2010-09-01,4.1983,4.3011,3.9994,4.3011,26917,0
2010-09-02,4.2933,4.4917,4.2534,4.4756,17913,0
2010-09-03,4.5631,4.6344,4.4756,4.6264,18894,0
2010-09-07,4.6107,4.6107,4.2773,4.3251,28412,0
2010-09-08,4.3326,4.5153,4.3092,4.5153,36670,0
2010-09-09,4.6264,4.7375,4.444,4.6979,45739,0
2010-09-10,4.6979,4.6979,4.4836,4.5869,18347,0
2010-09-13,4.6183,4.7615,4.5631,4.7217,52793,0
2010-09-14,4.7615,4.8725,4.5391,4.5631,53801,0
2010-09-15,4.547,4.6423,4.436,4.5313,32201,0
2010-09-16,4.5076,4.579,4.2852,4.3011,35543,0
2010-09-17,4.3488,4.3646,4.2615,4.3646,29912,0
2010-09-20,4.3884,4.7138,4.2693,4.69,32859,0
2010-09-21,4.6979,4.8567,4.6026,4.7615,21717,0
2010-09-22,4.7217,4.785,4.436,4.5551,41382,0
2010-09-23,4.4917,4.6026,4.3646,4.3726,32356,0
2010-09-24,4.3567,4.7217,4.3567,4.69,34530,0
2010-09-27,4.706,4.9598,4.6107,4.9045,41553,0
2010-09-28,4.952,5.0389,4.8645,5.0389,19789,0
2010-09-29,4.9598,5.0312,4.8961,4.9837,31994,0
2010-09-30,5.0234,5.0312,4.8567,4.8725,13090,0
2010-10-01,4.9203,5.0234,4.8567,5.015,17827,0
2010-10-04,4.9915,4.9993,4.6107,4.6739,32502,0
2010-10-05,4.7375,4.9993,4.69,4.9993,21897,0
2010-10-06,4.9993,5.0312,4.9439,5.015,20470,0
2010-10-07,5.0389,5.063,4.9598,5.0074,18021,0
2010-10-08,4.8882,5.0707,4.8803,5.0389,16793,0
2010-10-11,4.9915,5.1582,4.9837,5.1582,11845,0
2010-10-12,5.1186,5.2057,5.0074,5.1741,16890,0
2010-10-13,5.2295,5.2851,5.0707,5.1263,37691,0
2010-10-14,5.1345,5.1582,5.0472,5.1263,10782,0
2010-10-15,5.2216,5.3487,5.1263,5.2931,20027,0
2010-10-18,5.3247,5.4915,5.3247,5.4755,41328,0
2010-10-19,5.3409,5.666,5.3409,5.5075,43311,0
2010-10-20,5.563,5.8645,5.5235,5.7136,27625,0
2010-10-21,5.7692,5.8087,4.952,4.9915,25977,0
2010-10-22,5.166,5.6739,4.9439,5.3962,61624,0
2010-10-25,5.4439,5.4915,5.2931,5.4121,19755,0
2010-10-26,5.3487,5.4755,5.19,5.2771,14937,0
2010-10-27,5.6739,5.6739,4.8169,4.9598,68117,0
2010-10-28,5.015,5.055,4.8008,4.8803,21918,0
2010-10-29,4.9119,5.4121,4.8488,4.928,61517,0
2010-11-01,4.9837,5.0312,4.8248,4.8407,29181,0
2010-11-02,4.9439,5.0234,4.8961,5.0234,18670,0
2010-11-03,5.0389,5.0389,4.8248,4.9677,42997,0
2010-11-04,5.1106,5.4439,4.928,5.3172,64216,0
2010-11-05,5.3883,5.563,5.2931,5.4439,46823,0
2010-11-08,5.4439,5.5469,5.1186,5.2057,42428,0
2010-11-09,5.2216,5.2453,5.0707,5.0869,31886,0
2010-11-10,5.0789,5.3566,5.0707,5.3172,16979,0
2010-11-11,5.2216,5.5548,5.1186,5.4995,59710,0
2010-11-12,5.5312,5.5312,5.3328,5.3328,15029,0
2010-11-15,5.3962,5.4598,5.3008,5.3409,8674,0
2010-11-16,5.2612,5.2612,4.9598,5.0074,17845,0
2010-11-17,5.0074,5.0234,4.8008,4.9119,28544,0
2010-11-18,5.0074,5.3008,4.9677,5.2612,35095,0
2010-11-19,5.2851,5.2931,5.2137,5.2851,12047,0
2010-11-22,5.3643,5.5075,4.9439,4.9993,25202,0
2010-11-23,4.9045,4.9993,4.8803,4.9203,11660,0
2010-11-24,4.9993,5.2453,4.9993,5.2453,11529,0
2010-11-26,5.1741,5.2216,5.1186,5.1741,3401,0
2010-11-29,5.1106,5.3172,4.9598,5.1345,19073,0
2010-11-30,5.0312,5.1345,4.9756,5.063,51413,0
2010-12-01,5.1978,5.4517,5.063,5.1978,47992,0
2010-12-02,5.1819,5.2295,5.1106,5.2216,16899,0
2010-12-03,5.0312,5.1422,4.9756,4.9915,14391,0
2010-12-06,4.9598,5.1819,4.9439,5.1422,17229,0
2010-12-07,5.2453,5.3726,5.1186,5.1819,84704,0
2010-12-08,5.2295,5.2377,5.0472,5.1819,16877,0
2010-12-09,5.2535,5.2535,5.0869,5.1502,11333,0
2010-12-10,5.1582,5.5548,5.1582,5.5152,20177,0
2010-12-13,5.5548,5.5944,5.19,5.2057,34938,0
2010-12-14,5.2535,5.2612,4.9598,4.9756,37527,0
2010-12-15,4.9756,5.3172,4.8407,4.8645,58850,0
2010-12-16,4.9045,5.1106,4.8488,4.9993,51265,0
2010-12-17,4.9119,4.9119,4.7691,4.8882,55134,0
2010-12-20,4.928,5.063,4.8407,4.9993,19810,0
2010-12-21,5.055,5.0707,4.9598,5.063,13986,0
2010-12-22,5.0789,5.1582,5.063,5.1186,15413,0
2010-12-23,5.1106,5.19,5.1106,5.19,19775,0
2010-12-27,5.2377,5.4121,5.166,5.3726,25920,0
2010-12-28,5.3566,5.3962,5.2851,5.3803,20717,0
2010-12-29,5.3803,5.3962,5.3008,5.3328,7412,0
2010-12-30,5.3089,5.3487,5.2851,5.2851,29735,0
2010-12-31,5.2931,5.3328,5.2851,5.2851,15562,0
2011-01-03,5.3643,5.4359,5.2931,5.4121,15517,0
2011-01-04,5.4279,5.4279,5.2693,5.2851,40086,0
2011-01-05,5.2851,5.3883,5.2851,5.2851,34727,0
2011-01-06,5.2851,5.3008,5.2693,5.2931,41176,0
2011-01-07,5.3089,5.3089,5.0869,5.166,61069,0
2011-01-10,5.1263,5.3566,5.1263,5.1741,23161,0
2011-01-11,5.1978,5.1978,5.1186,5.1819,17761,0
2011-01-12,5.2535,5.3172,5.166,5.2693,6680,0
2011-01-13,5.3008,5.3247,5.2057,5.2931,19704,0
2011-01-14,5.3487,5.3883,5.2851,5.3883,15353,0
2011-01-18,5.3409,5.4439,5.3328,5.4041,20094,0
2011-01-19,5.3643,5.6343,5.3643,5.4755,45196,0
2011-01-20,5.4439,5.5786,5.4439,5.5312,39405,0
2011-01-21,5.6183,5.8245,5.5548,5.6027,40278,0
2011-01-24,5.6183,5.9118,5.6027,5.7931,35893,0
2011-01-25,5.7613,5.817,5.6343,5.817,51218,0
2011-01-26,5.817,5.9356,5.7455,5.8087,26721,0
2011-01-27,5.8962,5.9516,5.817,5.9282,10489,0
2011-01-28,5.9834,5.9834,5.5235,5.6263,56182,0
2011-01-31,5.6739,5.8562,5.6343,5.7136,18544,0
2011-02-01,5.7931,5.7931,5.6027,5.6817,30774,0
2011-02-02,5.6817,5.6978,5.5312,5.5944,30767,0
2011-02-03,5.563,5.6183,5.4915,5.6106,18828,0
2011-02-04,5.5944,5.6583,5.5707,5.6501,13180,0
2011-02-07,5.6583,5.7375,5.6027,5.7136,11136,0
2011-02-08,5.6817,5.7532,5.6106,5.7532,9151,0
2011-02-09,5.7136,5.7532,5.6899,5.7136,11780,0
2011-02-10,5.6739,5.7931,5.6027,5.7058,26719,0
2011-02-11,5.6899,5.7532,5.6739,5.7532,13399,0
2011-02-14,5.7375,5.7375,5.6817,5.6978,8565,0
2011-02-15,5.6817,5.7532,5.6343,5.7058,14064,0
2011-02-16,5.7294,5.7294,5.6501,5.7215,8066,0
2011-02-18,5.7375,5.7375,5.6343,5.6978,11328,0
2011-02-22,5.7375,5.7375,5.4836,5.5235,26162,0
2011-02-23,5.5391,5.6583,5.5235,5.5786,15406,0
2011-02-24,5.6027,5.6343,5.5312,5.5868,26165,0
2011-02-25,5.6183,5.7294,5.5707,5.6899,18243,0
2011-02-28,5.7058,5.817,5.6978,5.7931,15700,0
2011-03-01,5.7931,5.817,5.5391,5.5391,29491,0
2011-03-02,5.6183,5.6817,5.4676,5.6583,67277,0
2011-03-03,5.6583,5.8725,5.6343,5.8562,31268,0
2011-03-04,5.8326,5.8645,5.7613,5.8645,15490,0
2011-03-07,5.777,5.8245,5.5152,5.5469,24258,0
2011-03-08,5.5707,5.7613,5.5707,5.7375,16426,0
2011-03-09,5.6978,5.8009,5.666,5.7851,7701,0
2011-03-10,5.666,5.7058,5.5707,5.5944,19976,0
2011-03-11,5.6343,5.6583,5.5786,5.6263,22468,0
2011-03-14,5.5312,5.6343,5.5152,5.5707,8973,0
2011-03-15,5.4755,5.5312,5.4439,5.4755,17410,0
2011-03-16,5.4598,5.5469,5.4439,5.4755,22653,0
2011-03-17,5.5548,5.6106,5.5235,5.5786,26690,0
2011-03-18,5.5786,5.6501,5.5548,5.6501,59001,0
2011-03-21,5.7613,5.8245,5.7058,5.8245,12146,0
2011-03-22,5.7931,5.8326,5.7215,5.7851,10339,0
2011-03-23,5.7455,5.8562,5.6817,5.8245,15152,0
2011-03-24,5.8725,5.9118,5.8087,5.8562,14758,0
2011-03-25,5.8406,6.1024,5.8245,6.0706,13399,0
2011-03-28,6.1105,6.1105,5.9596,5.9754,9375,0
2011-03-29,5.9596,6.1024,5.9282,6.1024,10293,0
2011-03-30,6.1342,6.198,6.1024,6.198,8373,0
2011-03-31,6.2138,6.3091,6.1896,6.2931,15898,0
2011-04-01,6.2455,6.3486,6.1501,6.3486,11027,0
2011-04-04,6.3091,6.3801,6.3091,6.3327,24448,0
2011-04-05,6.3091,6.3247,6.1024,6.1738,32504,0
2011-04-06,6.2138,6.2455,6.1661,6.1661,8904,0
2011-04-07,6.1501,6.3168,6.0311,6.2293,10808,0
2011-04-08,6.3091,6.3091,6.1263,6.1263,7391,0
2011-04-11,6.1661,6.1661,6.0311,6.0311,8067,0
2011-04-12,5.9994,6.039,5.9118,5.9118,12173,0
2011-04-13,5.9596,5.9596,5.6501,5.666,15855,0
2011-04-14,5.5868,5.7136,5.5868,5.6899,9586,0
2011-04-15,5.666,5.7136,5.6343,5.666,21544,0
2011-04-18,5.6343,5.6501,5.6027,5.6263,8007,0
2011-04-19,5.6583,5.6583,5.5944,5.6183,12585,0
2011-04-20,5.7294,5.777,5.6343,5.7613,14028,0
2011-04-21,5.8009,5.8485,5.8009,5.8326,12281,0
2011-04-25,5.8326,5.8962,5.8245,5.8962,8000,0
2011-04-26,5.8882,6.0152,5.8645,5.944,13152,0
2011-04-27,5.9754,6.0311,5.8562,6.0311,18391,0
2011-04-28,5.9834,5.9834,5.7294,5.8882,12933,0
2011-04-29,5.8962,5.8962,5.817,5.8805,8743,0
2011-05-02,5.8805,5.8805,5.777,5.8087,14647,0
2011-05-03,5.777,5.7851,5.5786,5.5944,49017,0
2011-05-04,5.5786,5.6739,5.5707,5.5707,21133,0
2011-05-05,5.6183,5.8805,5.5548,5.6501,20943,0
2011-05-06,5.6899,5.7455,5.563,5.5868,10889,0
2011-05-09,5.5944,5.7455,5.563,5.7455,12115,0
2011-05-10,5.7692,5.7692,5.7136,5.7692,5959,0
2011-05-11,5.7613,5.7613,5.6978,5.6978,4590,0
2011-05-12,5.6739,5.6978,5.6343,5.6583,7518,0
2011-05-13,5.6817,5.6817,5.5944,5.6027,16959,0
2011-05-16,5.5944,5.6422,5.5707,5.5944,33637,0
2011-05-17,6.1501,6.1501,5.563,5.5786,18162,0
2011-05-18,5.6183,5.6422,5.5548,5.5548,58895,0
2011-05-19,5.563,5.6106,5.5548,5.5707,18827,0
2011-05-20,5.5868,5.5944,5.4041,5.5312,54105,0
2011-05-23,5.4041,5.4121,5.1741,5.1741,18742,0
2011-05-24,5.1819,5.2377,4.952,4.9598,25249,0
2011-05-25,4.952,4.9915,4.8961,4.9677,28278,0
2011-05-26,4.928,4.9359,4.8645,4.9203,11589,0
2011-05-27,4.9359,4.9359,4.8488,4.8882,10629,0
2011-05-31,4.9837,4.9915,4.8803,4.9915,85700,0
2011-06-01,4.9598,4.9598,4.6581,4.69,15788,0
2011-06-02,4.706,4.7138,4.5707,4.5707,9667,0
2011-06-03,4.6026,4.6662,4.2137,4.2773,39250,0
2011-06-06,4.2534,4.2693,4.0473,4.0631,34604,0
2011-06-07,4.1264,4.1822,4.0711,4.1424,16494,0
2011-06-08,4.1424,4.3011,4.1424,4.2376,29178,0
2011-06-09,4.2693,4.3169,4.2456,4.2456,6744,0
2011-06-10,4.2456,4.3251,4.2376,4.2376,24549,0
2011-06-13,4.2534,4.3092,4.2376,4.2933,17329,0
2011-06-14,4.3488,4.3488,4.2852,4.3326,13102,0
2011-06-15,4.3011,4.3646,4.3011,4.3251,24158,0
2011-06-16,4.3488,4.5153,4.3488,4.4756,9702,0
2011-06-17,4.4995,4.5869,4.436,4.5391,38059,0
2011-06-20,4.5313,4.5947,4.5313,4.5869,8543,0
2011-06-21,4.6423,4.952,4.6423,4.9119,19695,0
2011-06-22,4.8567,4.8803,4.785,4.785,5241,0
2011-06-23,4.785,5.1741,4.785,5.1741,51161,0
2011-06-24,5.2057,5.5152,5.1186,5.3803,248701,0
2011-06-27,5.3247,5.3803,5.1422,5.3328,37355,0
2011-06-28,5.3643,5.3883,5.3172,5.3566,29044,0
2011-06-29,5.3172,5.3643,5.2295,5.3172,7390,0
2011-06-30,5.3172,5.3409,5.2693,5.3328,11708,0
2011-07-01,5.3172,5.4121,5.2612,5.3803,15804,0
2011-07-05,5.3487,5.3487,5.2693,5.3409,13237,0
2011-07-06,5.3409,5.3566,5.1106,5.1502,54179,0
2011-07-07,5.19,5.2851,5.1026,5.2612,18301,0
2011-07-08,5.1582,5.2612,5.1582,5.2216,7890,0
2011-07-11,5.1502,5.1502,4.8089,4.8248,28507,0
2011-07-12,4.8329,4.9359,4.7931,4.8645,17472,0
2011-07-13,4.8882,4.8882,4.7454,4.8248,34384,0
2011-07-14,4.7931,4.8248,4.4756,4.4836,31894,0
2011-07-15,4.4597,4.5631,4.3251,4.3251,50723,0
2011-07-18,4.341,4.3567,4.1264,4.1264,29748,0
2011-07-19,4.1898,4.1983,4.0631,4.1663,29071,0
2011-07-20,4.1742,4.1742,3.9836,4.0631,27422,0
2011-07-21,4.1106,4.547,4.1106,4.4756,25975,0
2011-07-22,4.4995,4.5313,4.4042,4.444,12175,0
2011-07-25,4.2376,4.6264,4.2376,4.5551,39599,0
2011-07-26,4.5313,4.5551,4.4917,4.4917,10853,0
2011-07-27,4.579,4.579,4.1585,4.2773,104017,0
2011-07-28,4.3169,4.4756,4.1822,4.3251,31212,0
2011-07-29,4.2615,4.3567,4.1822,4.3251,12025,0
2011-08-01,4.4042,4.5391,4.3326,4.4597,24433,0
2011-08-02,4.444,4.4597,4.2615,4.2615,20223,0
2011-08-03,4.2852,4.5551,4.2852,4.4756,32348,0
2011-08-04,4.341,4.4756,4.0151,4.0236,94280,0
2011-08-05,4.0788,4.1742,3.9836,3.9916,15765,0
2011-08-08,3.8646,3.9916,3.5869,3.5947,67840,0
2011-08-09,3.7136,3.944,3.2696,3.8646,42513,0
2011-08-10,3.6899,3.7853,3.2059,3.2537,73173,0
2011-08-11,3.2696,3.6106,3.1266,3.5869,53026,0
2011-08-12,3.6027,3.8804,3.5947,3.8089,14405,0
2011-08-15,3.8885,4.1264,3.8804,4.0788,17705,0
2011-08-16,4.0075,4.0314,3.8964,3.936,27696,0
2011-08-17,3.9916,4.1026,3.9599,4.1026,13577,0
2011-08-18,3.944,3.9758,3.7298,3.7931,29677,0
2011-08-19,3.6821,4.0151,3.6821,3.9123,31271,0
2011-08-22,4.0711,4.1106,3.8964,4.1106,15171,0
2011-08-23,4.0949,4.3884,3.9677,4.2219,36867,0
2011-08-24,4.1822,4.7615,4.1822,4.69,37704,0
2011-08-25,4.706,4.706,4.1742,4.2137,27941,0
2011-08-26,4.1983,4.2456,4.0869,4.2137,11523,0
2011-08-29,4.2852,4.6183,4.2137,4.6183,28842,0
2011-08-30,4.5391,4.5707,4.3011,4.5233,12508,0
2011-08-31,4.5391,4.5391,4.4198,4.4198,21211,0
2011-09-01,4.444,4.444,4.0631,4.0631,19064,0
2011-09-02,3.8804,4.1106,3.6267,3.6821,59673,0
2011-09-06,3.6821,4.0151,3.6821,3.7853,49254,0
2011-09-07,3.8725,4.0949,3.8566,3.9201,20425,0
2011-09-08,3.8804,3.8885,3.1901,3.3727,41148,0
2011-09-09,3.2773,3.3012,3.1107,3.2458,40101,0
2011-09-12,3.1664,3.3804,3.0236,3.222,14323,0
2011-09-13,3.2377,3.3247,3.2377,3.2933,17446,0
2011-09-14,3.309,3.3964,3.222,3.333,16718,0
2011-09-15,3.3568,3.3885,3.1979,3.333,23778,0
2011-09-16,3.3647,3.3727,3.309,3.333,44474,0
2011-09-19,3.2458,3.2458,3.1266,3.1585,6556,0
2011-09-20,3.2298,3.2615,3.1346,3.1506,15832,0
2011-09-21,3.1822,3.1901,2.8806,2.9521,25699,0
2011-09-22,2.9761,3.0314,2.9046,2.944,31454,0
2011-09-23,2.9761,3.1107,2.9521,3.0075,15210,0
2011-09-26,3.095,3.222,2.9281,3.087,12244,0
2011-09-27,3.1506,3.333,3.1424,3.333,23728,0
2011-09-28,3.309,3.3964,2.8727,2.8885,21334,0
2011-09-29,3.0075,3.0075,2.7854,2.9203,18874,0
2011-09-30,2.8417,2.9929,2.7142,2.7142,45425,0
2011-10-03,2.7535,2.9599,2.7535,2.7617,43879,0
2011-10-04,2.7535,3.7136,2.4761,3.3647,58151,0
2011-10-05,3.1742,3.3727,3.1742,3.3247,39561,0
2011-10-06,3.3247,3.4363,3.2855,3.4203,20706,0
2011-10-07,3.3488,3.4283,3.2537,3.333,65890,0
2011-10-10,3.3964,3.4679,3.3727,3.4679,32139,0
2011-10-11,3.4203,3.5711,3.4203,3.5392,16403,0
2011-10-12,3.5552,3.6981,3.5552,3.674,19132,0
2011-10-13,3.6345,3.6345,3.5552,3.6106,18067,0
2011-10-14,3.6426,3.6821,3.5473,3.6821,16198,0
2011-10-17,3.6106,3.6106,3.4596,3.4679,23087,0
2011-10-18,3.5157,3.6504,3.444,3.6267,27450,0
2011-10-19,3.5947,3.5947,3.444,3.452,17797,0
2011-10-20,3.4916,3.5073,3.3568,3.4203,24987,0
2011-10-21,3.4916,3.9994,3.444,3.944,53077,0
2011-10-24,3.9599,4.2056,3.944,4.2056,28828,0
2011-10-25,4.1742,4.1742,3.7219,3.7773,20765,0
2011-10-26,3.8804,4.0391,3.5947,3.9916,47140,0
2011-10-27,4.1345,4.8407,4.0631,4.6821,101672,0
2011-10-28,4.6423,4.7534,4.4198,4.6581,23394,0
2011-10-31,4.6885,4.6885,4.3778,4.3858,42304,0
2011-11-01,4.1742,4.7615,4.0711,4.1106,32094,0
2011-11-02,4.1983,4.1983,3.9123,4.0711,25850,0
2011-11-03,4.2534,4.2852,4.0869,4.2852,20344,0
2011-11-04,4.2219,4.2219,4.0236,4.0314,10064,0
2011-11-07,4.0151,4.055,3.9758,3.9758,13410,0
2011-11-08,4.0236,4.0236,3.817,3.9518,16814,0
2011-11-09,3.8014,3.8488,3.5157,3.563,26066,0
2011-11-10,3.6504,4.2534,3.5157,3.6821,28063,0
2011-11-11,3.7455,3.825,3.6899,3.817,22452,0
2011-11-14,3.7696,3.8725,3.7696,3.8488,29424,0
2011-11-15,3.825,4.3011,3.8014,4.1983,43131,0
2011-11-16,4.1186,4.1186,3.6981,3.817,160624,0
2011-11-17,3.817,3.8409,3.817,3.817,48633,0
2011-11-18,3.817,3.9282,3.7376,3.8014,77711,0
2011-11-21,3.7061,3.8089,3.7061,3.7537,56025,0
2011-11-22,3.6981,3.7376,3.6583,3.7376,35022,0
2011-11-23,3.6899,3.7696,3.674,3.6899,65033,0
2011-11-25,3.6504,3.674,3.5473,3.5473,23310,0
2011-11-28,3.7616,3.936,3.6899,3.8014,48014,0
2011-11-29,3.8566,3.9758,3.7931,3.8409,52784,0
2011-11-30,4.0977,4.7606,4.0018,4.2811,444540,0
2011-12-01,4.2852,4.4836,4.1585,4.3326,49504,0
2011-12-02,4.436,4.436,4.3326,4.4284,32693,0
2011-12-05,4.5153,4.5153,4.341,4.4836,25744,0
2011-12-06,4.4575,4.5212,4.3778,4.4972,22118,0
2011-12-07,4.3962,4.5947,4.3488,4.5313,29853,0
2011-12-08,4.444,4.444,4.2693,4.2693,30693,0
2011-12-09,4.2933,4.5233,4.2933,4.5076,30348,0
2011-12-12,4.4042,4.4123,4.1983,4.2615,17417,0
2011-12-13,4.3011,4.3011,3.936,3.944,29496,0
2011-12-14,3.936,4.1983,3.936,4.1983,32537,0
2011-12-15,4.2693,4.2693,4.1106,4.1898,14591,0
2011-12-16,4.2456,4.4042,4.2219,4.3884,68204,0
2011-12-19,4.4521,4.4521,4.2376,4.2376,14005,0
2011-12-20,4.4123,4.4123,4.3011,4.4042,40713,0
2011-12-21,4.3962,4.3962,4.1663,4.2219,8016,0
2011-12-22,4.2297,4.2376,4.1742,4.2219,7796,0
2011-12-23,4.2534,4.2852,4.1663,4.2137,6613,0
2011-12-27,4.2456,4.2456,4.1106,4.2376,7033,0
2011-12-28,4.2056,4.2933,3.9916,4.0711,24963,0
2011-12-29,4.0711,4.1822,3.9599,4.0236,41028,0
2011-12-30,4.0036,4.0123,3.9149,3.9325,19926,0
2012-01-03,4.0869,4.1502,4.0711,4.0949,44332,0
2012-01-04,4.055,4.1424,4.055,4.0631,8693,0
2012-01-05,4.0151,4.0949,4.0151,4.0949,9507,0
2012-01-06,4.1026,4.1106,4.0151,4.0314,15544,0
2012-01-09,4.0711,4.1663,3.9994,4.0075,11596,0
2012-01-10,4.1186,4.1264,4.1026,4.1106,11208,0
2012-01-11,4.1549,4.2027,4.0754,4.1392,19969,0
2012-01-12,4.131,4.131,4.0196,4.0434,5694,0
2012-01-13,3.9282,4.0314,3.9282,3.9758,13738,0
2012-01-17,4.0591,4.0591,3.9799,4.0196,16611,0
2012-01-18,4.0869,4.2376,3.9916,4.2376,25224,0
2012-01-19,4.2056,4.3251,4.1663,4.2456,6415,0
2012-01-20,4.2426,4.2823,4.1707,4.2582,14996,0
2012-01-23,4.2615,4.2852,4.1663,4.2852,3043,0
2012-01-24,4.2534,4.4521,4.2534,4.436,10926,0
2012-01-25,4.5631,4.8961,4.5153,4.8961,96359,0
2012-01-26,5.063,5.3566,5.0234,5.1502,42438,0
2012-01-27,5.1181,5.1418,5.0465,5.0701,20345,0
2012-01-30,4.9915,5.0312,4.6979,4.785,37438,0
2012-01-31,4.8537,4.8891,4.7119,4.7385,48549,0
2012-02-01,4.8077,4.8077,4.4893,4.5212,139261,0
2012-02-02,4.561,4.6403,4.4734,4.5212,41394,0
2012-02-03,4.6801,4.8713,4.5529,4.744,286670,0
2012-02-06,4.7201,4.9192,4.712,4.8872,134076,0
2012-02-07,4.9032,5.3807,4.8554,5.2612,114317,0
2012-02-08,5.3172,5.4046,5.0863,5.1498,23820,0
2012-02-09,5.1897,5.3329,5.1101,5.1259,25161,0
2012-02-10,5.0305,5.341,5.0225,5.2136,89905,0
2012-02-13,5.2932,5.3329,5.1658,5.2535,21985,0
2012-02-14,5.2376,5.2612,5.2056,5.2215,5320,0
2012-02-15,5.1498,5.2215,5.0623,5.0863,25799,0
2012-02-16,5.1181,5.1738,4.9827,5.0623,156252,0
2012-02-17,5.1181,5.1181,5.0065,5.0465,69629,0
2012-02-21,5.0465,5.0941,4.9986,5.0544,69244,0
2012-02-22,5.0382,5.0941,5.0065,5.0305,24402,0
2012-02-23,5.0065,5.3172,4.9429,5.2932,32454,0
2012-02-24,5.2453,5.2693,4.9589,5.0623,52493,0
2012-02-27,4.9908,5.0544,4.9669,4.9908,42865,0
2012-02-28,5.0065,5.0783,4.9908,5.0225,11561,0
2012-02-29,5.0561,5.072,4.9121,4.9523,32088,0
2012-03-01,4.9827,5.0065,4.8951,4.9108,34141,0
2012-03-02,4.8793,4.9192,4.8158,4.8316,371593,0
2012-03-05,4.7759,4.8951,4.7759,4.8475,27284,0
2012-03-06,4.8234,4.8713,4.7759,4.8393,57991,0
2012-03-07,4.8316,4.9108,4.8316,4.8554,48999,0
2012-03-08,4.951,4.951,4.712,4.8554,118917,0
2012-03-09,4.8554,4.951,4.8393,4.8713,262686,0
2012-03-12,4.8632,4.9589,4.7759,4.7836,99879,0
2012-03-13,4.951,4.951,4.6961,4.8158,65284,0
2012-03-14,4.8713,4.8793,4.6885,4.728,41586,0
2012-03-15,4.728,4.7836,4.6564,4.7201,40053,0
2012-03-16,4.7201,4.7201,4.561,4.561,182412,0
2012-03-19,4.5847,4.8632,4.5769,4.7836,56322,0
2012-03-20,4.7836,4.8077,4.6885,4.6885,27343,0
2012-03-21,4.728,4.7759,4.6403,4.728,29300,0
2012-03-22,4.6564,4.712,4.5769,4.6961,15821,0
2012-03-23,4.7041,4.7599,4.6484,4.7599,17630,0
2012-03-26,4.8393,4.8554,4.728,4.8158,46976,0
2012-03-27,4.8475,4.9108,4.744,4.744,76819,0
2012-03-28,4.7759,4.8234,4.6961,4.7918,102161,0
2012-03-29,4.7759,4.7918,4.6801,4.736,21442,0
2012-03-30,4.7785,4.8051,4.6895,4.7429,80625,0
2012-04-02,4.712,4.7599,4.6403,4.736,27444,0
2012-04-03,4.7446,4.7446,4.6007,4.6485,34348,0
2012-04-04,4.6248,4.6568,4.5528,4.6248,40697,0
2012-04-05,4.6328,4.8085,4.6248,4.7606,33971,0
2012-04-09,4.6403,4.7519,4.5688,4.736,23737,0
2012-04-10,4.7519,4.7918,4.537,4.561,45033,0
2012-04-11,4.6164,4.7041,4.5769,4.6885,25338,0
2012-04-12,4.6801,4.7676,4.6801,4.736,18210,0
2012-04-13,4.6885,4.6885,4.6006,4.6088,19949,0
2012-04-16,4.6247,4.736,4.5769,4.7041,13765,0
2012-04-17,4.7606,4.8085,4.7126,4.7446,12601,0
2012-04-18,4.6961,4.6961,4.6247,4.6724,13171,0
2012-04-19,4.6564,4.6643,4.6006,4.6088,23540,0
2012-04-20,4.6727,4.7446,4.6165,4.7365,23760,0
2012-04-23,4.6326,4.6643,4.5769,4.6164,21248,0
2012-04-24,4.6088,4.7599,4.6088,4.7599,20466,0
2012-04-25,4.8713,4.8713,4.7599,4.7759,20431,0
2012-04-26,4.744,4.8234,4.736,4.7599,112535,0
2012-04-27,4.7683,4.7683,4.7126,4.7365,12737,0
2012-04-30,4.7293,4.7533,4.6811,4.7533,12963,0
2012-05-01,4.7683,4.7766,4.5928,4.6007,27327,0
2012-05-02,4.6089,4.6887,4.5769,4.5769,24026,0
2012-05-03,4.5769,4.6406,4.489,4.5528,24725,0
2012-05-04,4.5048,4.6485,4.4649,4.5369,31907,0
2012-05-07,4.5449,4.6165,4.5288,4.5688,10403,0
2012-05-08,4.5449,4.7205,4.5128,4.6887,13981,0
2012-05-09,4.6165,4.7766,4.6165,4.7046,24892,0
2012-05-10,4.7606,4.7606,4.6165,4.6568,10367,0
2012-05-11,4.6007,4.7046,4.3291,4.4333,61540,0
2012-05-14,4.3611,4.4649,4.1855,4.3611,25803,0
2012-05-15,4.3851,4.5288,4.3851,4.4409,4780,0
2012-05-16,4.4172,4.4969,4.3132,4.3132,19832,0
2012-05-17,4.3214,4.4649,4.2653,4.4172,23997,0
2012-05-18,4.3851,4.5769,4.3851,4.5528,32454,0
2012-05-21,4.5528,4.6328,4.5128,4.6328,10928,0
2012-05-22,4.6406,4.6406,4.489,4.5369,22655,0
2012-05-23,4.4808,4.5128,4.4251,4.4333,10673,0
2012-05-24,4.449,4.449,4.3851,4.409,9739,0
2012-05-25,4.4251,4.4649,4.3291,4.3693,19969,0
2012-05-29,4.409,4.4969,4.2414,4.3132,18421,0
2012-05-30,4.2653,4.377,4.2653,4.2973,14776,0
2012-05-31,4.2885,4.3606,4.1521,4.1679,53615,0
2012-06-01,4.0817,4.2494,3.9617,3.9856,27179,0
2012-06-04,4.0257,4.0575,3.9856,4.0098,30065,0
2012-06-05,3.9617,4.0736,3.9617,4.0018,12228,0
2012-06-06,4.0817,4.3851,4.0416,4.3132,21347,0
2012-06-07,4.4011,4.5928,4.3449,4.4731,22474,0
2012-06-08,4.449,4.6328,4.4172,4.6007,20692,0
2012-06-11,4.6806,4.6806,4.4251,4.449,30660,0
2012-06-12,4.4969,4.6967,4.4969,4.6727,12395,0
2012-06-13,4.6806,4.7126,4.3291,4.409,17838,0
2012-06-14,4.489,4.6647,4.489,4.6568,16297,0
2012-06-15,4.6328,4.6328,4.5048,4.5128,42242,0
2012-06-18,4.5128,4.6806,4.5128,4.6007,23942,0
2012-06-19,4.6485,4.6806,4.5128,4.6007,25387,0
2012-06-20,4.6007,4.6328,4.5288,4.5688,6998,0
2012-06-21,4.5449,4.6089,4.3291,4.4571,19351,0
2012-06-22,4.5369,4.5688,4.3291,4.5528,119435,0
2012-06-25,4.489,4.5449,4.4011,4.4251,9859,0
2012-06-26,4.4571,4.5048,4.3449,4.4731,17506,0
2012-06-27,4.4731,4.5449,4.4571,4.5449,5975,0
2012-06-28,4.489,4.7525,4.3449,4.7525,106744,0
2012-06-29,4.7827,5.0309,4.6145,4.8537,50637,0
2012-07-02,4.9363,4.9441,4.7926,4.8723,68722,0
2012-07-03,4.8737,4.8737,4.7934,4.8093,16240,0
2012-07-05,4.8337,4.8974,4.6569,4.8093,37960,0
2012-07-06,4.7926,4.8326,4.7126,4.7843,95658,0
2012-07-09,4.8166,4.8166,4.6647,4.6647,51069,0
2012-07-10,4.6647,4.6647,4.6165,4.6165,8985,0
2012-07-11,4.6568,4.6568,4.561,4.5769,16847,0
2012-07-12,4.5449,4.5449,4.449,4.449,20348,0
2012-07-13,4.5048,4.6251,4.4967,4.5529,11783,0
2012-07-16,4.6406,4.6568,4.5288,4.561,28921,0
2012-07-17,4.6251,4.6251,4.4888,4.5449,5539,0
2012-07-18,4.5449,4.6652,4.5127,4.561,12989,0
2012-07-19,4.5848,4.5928,4.489,4.489,13479,0
2012-07-20,4.4406,4.4567,4.2324,4.3123,15740,0
2012-07-23,4.1775,4.2494,4.1454,4.2334,18622,0
2012-07-24,4.2243,4.2243,3.9996,4.0319,27723,0
2012-07-25,4.1933,4.3052,4.1136,4.1214,9752,0
2012-07-26,4.2254,4.2973,4.2254,4.2494,10869,0
2012-07-27,4.2803,4.4888,4.2646,4.4888,14545,0
2012-07-30,4.521,4.521,4.4251,4.4409,5999,0
2012-07-31,4.4019,4.4019,4.3401,4.3489,12573,0
2012-08-01,4.3928,4.4967,4.3284,4.3443,30494,0
2012-08-02,4.3846,4.4328,4.3205,4.3365,22728,0
2012-08-03,4.3365,4.4888,4.2243,4.2402,18530,0
2012-08-06,4.2964,4.4085,4.2964,4.4085,14328,0
2012-08-07,4.4486,4.5928,4.4406,4.5369,16922,0
2012-08-08,4.5449,4.6731,4.4085,4.5689,8445,0
2012-08-09,4.5449,4.7451,4.5449,4.7132,5179,0
2012-08-10,4.7052,4.7052,4.6332,4.649,2921,0
2012-08-13,4.6811,4.6811,4.5689,4.6332,6580,0
2012-08-14,4.6332,4.7132,4.4567,4.4806,6512,0
2012-08-15,4.5048,4.5048,4.4246,4.4567,6172,0
2012-08-16,4.4567,4.5127,4.4567,4.4967,10842,0
2012-08-17,4.4806,4.5209,4.4567,4.5209,17339,0
2012-08-20,4.5127,4.6091,4.4888,4.561,14924,0
2012-08-21,4.577,4.6409,4.5369,4.5529,28301,0
2012-08-22,4.585,4.6652,4.5689,4.585,27897,0
2012-08-23,4.5689,4.5689,4.4888,4.5209,7677,0
2012-08-24,4.5209,4.6409,4.5209,4.6409,6973,0
2012-08-27,4.6409,4.6892,4.5449,4.6332,13900,0
2012-08-28,4.6652,4.7614,4.6332,4.7212,13631,0
2012-08-29,4.6892,4.7691,4.6811,4.7691,12404,0
2012-08-30,4.7132,4.7132,4.6731,4.6731,2756,0
2012-08-31,4.7208,4.7918,4.6855,4.7032,13085,0
2012-09-04,4.7293,4.7293,4.601,4.6091,20261,0
2012-09-05,4.601,4.6332,4.4888,4.5288,16351,0
2012-09-06,4.5529,4.6892,4.5529,4.6169,19191,0
2012-09-07,4.6811,4.6811,4.5928,4.649,9929,0
2012-09-10,4.7293,4.7451,4.601,4.7052,28074,0
2012-09-11,4.7132,4.7533,4.6892,4.7212,7532,0
2012-09-12,4.7052,4.7052,4.6332,4.6972,9479,0
2012-09-13,4.6972,4.7052,4.5288,4.6972,27260,0
2012-09-14,4.7132,4.7132,4.5369,4.6811,48809,0
2012-09-17,4.6332,4.7851,4.585,4.7691,80592,0
2012-09-18,4.7212,4.7776,4.5928,4.7293,32579,0
2012-09-19,4.7132,4.7614,4.601,4.6972,18654,0
2012-09-20,4.649,4.649,4.4567,4.4888,15678,0
2012-09-21,4.561,4.9217,4.4486,4.9217,112490,0
2012-09-24,4.8737,4.8737,4.7451,4.8093,30764,0
2012-09-25,4.8576,4.9217,4.7533,4.8012,71740,0
2012-09-26,4.8272,4.8272,4.7297,4.7741,13252,0
2012-09-27,4.7474,4.7918,4.7474,4.7918,8273,0
2012-09-28,4.7517,4.8496,4.7517,4.7785,14436,0
2012-10-01,4.8093,4.8174,4.6652,4.7614,5547,0
2012-10-02,4.7741,4.7918,4.6855,4.7032,16515,0
2012-10-03,4.7474,4.8182,4.6855,4.7563,27894,0
2012-10-04,4.8004,4.8004,4.6587,4.7297,40951,0
2012-10-05,4.7293,4.7293,4.6409,4.6569,8850,0
2012-10-08,4.6332,4.6892,4.6091,4.6569,4911,0
2012-10-09,4.6091,4.6332,4.5449,4.5529,4483,0
2012-10-10,4.5449,4.5449,4.3365,4.4806,34311,0
2012-10-11,4.5127,4.5127,4.4486,4.4646,9601,0
2012-10-12,4.4406,4.5127,4.4246,4.4728,17162,0
2012-10-15,4.4806,4.5209,4.4728,4.4888,7854,0
2012-10-16,4.5209,4.6409,4.5209,4.6332,35855,0
2012-10-17,4.649,4.6892,4.6409,4.6731,4666,0
2012-10-18,4.649,4.649,4.5529,4.6169,6182,0
2012-10-19,4.5793,4.6145,4.4551,4.5172,22913,0
2012-10-22,4.5209,4.5529,4.4567,4.5288,5489,0
2012-10-23,4.5084,4.5084,4.4373,4.4461,5114,0
2012-10-24,4.6652,5.01,4.6409,4.9059,66492,0
2012-10-25,4.9535,5.0258,4.8093,4.8093,23242,0
2012-10-26,4.7918,4.8093,4.7474,4.7474,18442,0
2012-10-31,4.8228,4.8496,4.7517,4.7606,25990,0
2012-11-01,4.7776,4.8414,4.6972,4.7451,59493,0
2012-11-02,4.7918,4.7918,4.7032,4.7119,81402,0
2012-11-05,4.7297,4.8802,4.7297,4.8625,28380,0
2012-11-06,4.9246,5.0132,4.7918,4.8093,114127,0
2012-11-07,4.765,4.7918,4.6145,4.6766,29966,0
2012-11-08,4.6235,4.7032,4.6235,4.6766,21624,0
2012-11-09,4.6677,4.7741,4.6409,4.7385,13370,0
2012-11-12,4.7918,4.8714,4.7741,4.7918,11458,0
2012-11-13,4.7741,4.8093,4.7741,4.7827,3161,0
2012-11-14,4.8093,4.8093,4.5881,4.5881,24993,0
2012-11-15,4.57,4.6145,4.5259,4.5525,10147,0
2012-11-16,4.5172,4.65,4.4994,4.6235,25181,0
2012-11-19,4.694,4.8272,4.694,4.8272,8622,0
2012-11-20,4.8093,4.8272,4.7918,4.8093,4032,0
2012-11-21,4.8272,4.8625,4.7827,4.8625,1219,0
2012-11-23,4.8625,4.8979,4.8272,4.8714,6968,0
2012-11-26,4.8714,4.9157,4.6587,4.8448,53208,0
2012-11-27,4.8182,4.8272,4.7563,4.7741,7322,0
2012-11-28,4.7385,4.8714,4.7385,4.8714,8876,0
2012-11-29,4.8714,4.9246,4.7827,4.836,12341,0
2012-11-30,4.8496,4.885,4.7338,4.8496,13772,0
2012-12-03,4.836,4.8802,4.8004,4.836,4953,0
2012-12-04,4.8496,4.885,4.8051,4.8141,4082,0
2012-12-05,4.8272,4.8714,4.7827,4.8093,9069,0
2012-12-06,4.7918,4.8272,4.7741,4.8182,9748,0
2012-12-07,4.8448,4.8448,4.7918,4.8272,6670,0
2012-12-10,4.8625,4.96,4.836,4.9334,36673,0
2012-12-11,4.9157,5.0132,4.9157,5.0041,22260,0
2012-12-12,5.0132,5.0132,4.8093,4.836,12189,0
2012-12-13,4.8537,4.9865,4.8537,4.8891,21161,0
2012-12-14,4.8714,4.9513,4.8714,4.9423,11592,0
2012-12-17,4.96,5.0752,4.9246,5.0752,16664,0
2012-12-18,5.0927,5.1281,5.0665,5.1196,14851,0
2012-12-19,5.0927,5.0927,5.0395,5.0752,11667,0
2012-12-20,5.0927,5.1196,4.8891,5.1019,15332,0
2012-12-21,5.0752,5.1814,4.9955,5.1637,96211,0
2012-12-24,5.1106,5.1106,5.0486,5.0486,4028,0
2012-12-26,5.6155,5.6155,5.0486,5.0839,7111,0
2012-12-27,5.0573,5.0839,4.96,5.0041,5843,0
2012-12-28,4.9955,5.022,4.9334,4.969,4145,0
2012-12-31,4.96,5.1372,4.9068,5.0665,19854,0
2013-01-02,5.1814,5.2258,5.0665,5.2168,43371,0
2013-01-03,5.208,5.2967,5.1725,5.2701,13543,0
2013-01-04,5.2877,5.376,5.2432,5.3674,145236,0
2013-01-07,5.3495,5.3674,5.2967,5.3053,65642,0
2013-01-08,5.323,5.3321,5.2967,5.3053,39943,0
2013-01-09,5.33,5.339,5.2945,5.33,8468,0
2013-01-10,5.339,5.3656,5.3033,5.339,10525,0
2013-01-11,5.3585,5.3585,5.2168,5.2258,33651,0
2013-01-14,5.3585,5.4559,5.3585,5.4293,41877,0
2013-01-15,5.4028,5.4028,5.3585,5.385,73130,0
2013-01-16,5.3585,5.3585,5.2877,5.3144,35410,0
2013-01-17,5.3144,5.341,5.2788,5.3321,34937,0
2013-01-18,5.339,5.3656,5.2765,5.3656,73036,0
2013-01-22,5.4028,5.6685,5.3674,5.6685,79596,0
2013-01-23,5.6415,5.7573,5.6058,5.6593,32515,0
2013-01-24,5.6776,5.7483,5.6508,5.6598,43719,0
2013-01-25,5.6681,5.6681,5.5883,5.6237,54874,0
2013-01-28,5.6415,5.6773,5.6058,5.6237,18584,0
2013-01-29,5.6237,5.6237,5.5437,5.5702,27593,0
2013-01-30,5.5969,5.6237,5.5615,5.5791,29811,0
2013-01-31,5.5889,5.5977,5.5535,5.5889,28890,0
2013-02-01,5.6328,5.686,5.5615,5.5702,20426,0
2013-02-04,5.5969,5.7126,5.5348,5.5437,45369,0
2013-02-05,5.5525,5.7573,5.4815,5.7483,81757,0
2013-02-06,5.7126,5.7838,5.686,5.7838,5935,0
2013-02-07,5.7573,5.7838,5.7126,5.7658,6949,0
2013-02-08,5.7393,5.7658,5.6947,5.7214,9497,0
2013-02-11,5.7658,5.8284,5.7658,5.8016,10447,0
2013-02-12,5.7838,5.9529,5.7838,5.9442,7926,0
2013-02-13,5.9529,6.0332,5.9529,6.0242,6356,0
2013-02-14,5.9529,6.1306,5.9529,6.1042,12958,0
2013-02-15,6.1399,6.2377,6.1399,6.2377,21418,0
2013-02-19,6.2555,6.4243,6.2555,6.3888,22251,0
2013-02-20,6.3712,6.3712,6.0332,6.0332,46270,0
2013-02-21,6.051,6.1575,6.051,6.1485,13972,0
2013-02-22,6.1221,6.2465,6.051,6.2465,11192,0
2013-02-25,6.2732,6.3178,5.9349,5.9442,142373,0
2013-02-26,5.9796,6.0332,5.9796,5.9796,4912,0
2013-02-27,5.9529,6.1843,5.9529,6.0953,10465,0
2013-02-28,6.1042,6.1221,5.9442,5.9796,5888,0
2013-03-01,5.9264,6.0332,5.9264,5.9529,9658,0
2013-03-04,5.9264,5.9796,5.9264,5.9709,9433,0
2013-03-05,6.0242,6.0595,5.9709,6.0595,8910,0
2013-03-06,6.051,6.051,5.9529,5.9709,5784,0
2013-03-07,6.0242,6.2021,5.9796,6.1399,27356,0
2013-03-08,6.2109,6.2465,6.1042,6.1666,7310,0
2013-03-11,6.1129,6.1575,6.0061,6.1129,18664,0
2013-03-12,6.0775,6.1575,6.0061,6.0332,11327,0
2013-03-13,6.0863,6.1485,6.0687,6.1485,6406,0
2013-03-14,6.1753,6.2109,6.1221,6.2109,5299,0
2013-03-15,6.2199,6.2645,6.1129,6.2465,36643,0
2013-03-18,6.1753,6.2732,6.1753,6.2555,9388,0
2013-03-19,6.1933,6.2465,6.0687,6.1399,8015,0
2013-03-20,6.1399,6.1843,6.1306,6.1843,4539,0
2013-03-21,6.1221,6.1753,6.0953,6.1485,8167,0
2013-03-22,6.1843,6.2645,6.1843,6.2645,9467,0
2013-03-25,6.2555,6.3178,6.2555,6.3091,13571,0
2013-03-26,6.3178,6.478,6.3178,6.478,16696,0
2013-03-27,6.4691,6.4691,6.3979,6.4243,3044,0
2013-03-28,6.4869,6.6112,6.4602,6.5489,6912,0
2013-04-01,6.5401,6.6738,6.4956,6.5314,44957,0
2013-04-02,6.5847,6.5937,6.4869,6.4869,33852,0
2013-04-03,6.5044,6.5044,6.3178,6.3178,23346,0
2013-04-04,6.3355,6.3712,6.2377,6.2822,39049,0
2013-04-05,6.1399,6.3355,6.1399,6.3091,18942,0
2013-04-08,6.3445,6.3445,6.2465,6.2645,10385,0
2013-04-09,6.2555,6.4158,6.2555,6.3535,10432,0
2013-04-10,6.3535,6.6648,6.3535,6.6648,10171,0
2013-04-11,6.6381,6.6738,6.6112,6.6381,9316,0
2013-04-12,6.5937,6.6381,6.5401,6.5401,4341,0
2013-04-15,6.5044,6.5044,5.8995,6.2021,28265,0
2013-04-16,6.2286,6.2998,6.1843,6.2822,43346,0
2013-04-17,6.1933,6.2286,6.0061,6.1042,19946,0
2013-04-18,6.1306,6.2465,6.1306,6.1843,10709,0
2013-04-19,6.2199,6.3268,6.1753,6.3091,15273,0
2013-04-22,6.2981,6.2981,6.1732,6.2448,6538,0
2013-04-23,6.361,6.361,6.1911,6.2448,12494,0
2013-04-24,6.361,6.4055,6.2717,6.3162,99782,0
2013-04-25,6.3252,6.361,6.2981,6.343,74046,0
2013-04-26,6.3624,6.3712,6.2199,6.2998,63689,0
2013-04-29,6.3091,6.3091,6.2912,6.2998,4598,0
2013-04-30,6.3535,6.4513,6.3535,6.4335,9213,0
2013-05-01,6.4422,6.4422,6.0953,6.2286,43727,0
2013-05-02,6.2732,6.5581,6.2732,6.3799,16501,0
2013-05-03,6.4602,6.4956,6.2998,6.3799,10778,0
2013-05-06,6.4243,6.478,6.3712,6.4602,3599,0
2013-05-07,6.4602,6.7182,6.4602,6.7003,25678,0
2013-05-08,6.7003,6.7896,6.7003,6.7896,53432,0
2013-05-09,6.7987,6.8521,6.7718,6.8254,25837,0
2013-05-10,6.8612,6.8612,6.7093,6.7361,9338,0
2013-05-13,6.745,6.745,6.6109,6.6557,7173,0
2013-05-14,6.6737,6.7808,6.6646,6.7808,6977,0
2013-05-15,6.8254,6.879,6.7361,6.7629,6516,0
2013-05-16,6.7629,6.87,6.7183,6.7808,5200,0
2013-05-17,6.7896,6.7896,6.6646,6.7183,14160,0
2013-05-20,6.7629,6.8254,6.6826,6.8076,11830,0
2013-05-21,6.8344,6.87,6.7808,6.8612,3323,0
2013-05-22,6.8434,6.879,6.7003,6.7003,21507,0
2013-05-23,6.7003,6.7093,6.5663,6.629,14862,0
2013-05-24,6.6109,6.6557,6.5218,6.6109,6127,0
2013-05-28,6.7183,6.7718,6.629,6.6826,13972,0
2013-05-29,6.6378,6.6378,6.4325,6.4947,7484,0
2013-05-30,6.5395,6.6646,6.5395,6.6646,5557,0
2013-05-31,6.6152,6.6778,6.5794,6.5882,7885,0
2013-06-03,6.5843,7.0668,6.5843,6.9863,31789,0
2013-06-04,7.0308,7.0577,6.8076,7.013,60989,0
2013-06-05,6.9863,6.9863,6.7987,6.8076,8585,0
2013-06-06,6.8521,6.8521,6.6737,6.7987,10175,0
2013-06-07,6.8521,6.8521,6.5843,6.6826,14314,0
2013-06-10,6.6378,6.7271,6.6378,6.6737,4392,0
2013-06-11,6.5932,6.629,6.5395,6.5395,2970,0
2013-06-12,6.5218,6.5663,6.2448,6.2536,11171,0
2013-06-13,6.2803,6.4055,6.1911,6.3787,7404,0
2013-06-14,6.3878,6.3878,6.2981,6.343,6385,0
2013-06-17,6.3878,6.3878,6.2627,6.361,9539,0
2013-06-18,6.4055,6.4325,6.2448,6.4325,12842,0
2013-06-19,6.4325,6.4502,6.1911,6.2717,16402,0
2013-06-20,6.1824,6.2269,6.1555,6.1555,12678,0
2013-06-21,6.2002,6.441,6.1645,6.4233,55740,0
2013-06-24,6.3698,6.4592,6.2895,6.4233,16279,0
2013-06-25,6.4682,6.5753,6.4055,6.5576,14272,0
2013-06-26,6.5932,6.6199,6.4859,6.5576,5971,0
2013-06-27,6.6022,7.2811,6.6022,6.9774,38242,0
2013-06-28,7.0338,7.2495,6.9976,7.2135,175479,0
2013-07-01,7.1115,7.2273,7.1115,7.2186,26384,0
2013-07-02,7.2632,7.3257,7.1918,7.2098,8668,0
2013-07-03,7.2543,7.2811,7.2098,7.2186,3458,0
2013-07-05,7.3704,7.7278,7.2811,7.7278,13727,0
2013-07-08,7.7367,7.7811,7.6829,7.71,22833,0
2013-07-09,7.6742,7.7725,7.5936,7.7278,14097,0
2013-07-10,7.7009,7.8797,7.6562,7.8618,15865,0
2013-07-11,8.0406,8.0406,7.8618,7.9153,23155,0
2013-07-12,7.8618,7.996,7.8618,7.9867,7135,0
2013-07-15,8.0406,8.0851,8.0225,8.0406,19675,0
2013-07-16,8.0673,8.1211,8.0406,8.1119,15277,0
2013-07-17,8.1296,8.1836,8.1296,8.1656,19091,0
2013-07-18,8.1744,8.389,8.1744,8.3442,35312,0
2013-07-19,8.3086,8.3532,8.1566,8.2371,31151,0
2013-07-22,8.2639,8.4067,8.2101,8.3978,12460,0
2013-07-23,8.4606,8.4606,7.8172,8.1211,25198,0
2013-07-24,8.0406,8.0406,7.8797,7.9421,21272,0
2013-07-25,8.0406,8.2639,7.9778,8.2546,14306,0
2013-07-26,8.1211,8.1211,7.9599,8.0941,3691,0
2013-07-29,8.1028,8.1296,8.0493,8.0851,3367,0
2013-07-30,8.1656,8.1656,7.951,8.0582,8466,0
2013-07-31,7.9867,8.1028,7.9689,8.0764,12517,0
2013-08-01,8.1566,8.2459,8.0941,8.2101,6184,0
2013-08-02,8.1475,8.2459,8.0763,8.1211,9854,0
2013-08-05,8.0763,8.1296,8.0763,8.1296,5030,0
2013-08-06,8.0763,8.1744,8.0763,8.0851,6372,0
2013-08-07,8.0763,8.1659,7.9865,8.0044,9652,0
2013-08-08,8.0941,8.1839,8.0223,8.1212,31271,0
2013-08-09,8.1119,8.1659,8.0672,8.1212,5766,0
2013-08-12,8.0763,8.2195,8.0223,8.0851,26326,0
2013-08-13,8.1212,8.1926,8.1212,8.1747,1828,0
2013-08-14,8.2018,8.2106,8.0315,8.0851,3981,0
2013-08-15,7.9506,7.9865,7.5833,7.6012,11593,0
2013-08-16,7.5472,7.628,7.3232,7.4665,12692,0
2013-08-19,7.628,7.628,7.4218,7.4218,5965,0
2013-08-20,7.5472,7.8967,7.5472,7.7355,11131,0
2013-08-21,7.4757,7.6549,7.4579,7.4846,5471,0
2013-08-22,7.5742,7.6818,7.5652,7.6818,3413,0
2013-08-23,7.7534,8.1298,7.7534,8.0851,8968,0
2013-08-26,8.0763,8.1839,8.0405,8.1028,13016,0
2013-08-27,8.0044,8.0044,7.7983,7.87,20334,0
2013-08-28,7.8878,7.9147,7.87,7.8789,4372,0
2013-08-29,7.87,7.9774,7.87,7.9595,4162,0
2013-08-30,7.9866,8.0045,7.8242,7.8602,15805,0
2013-09-03,7.825,7.9687,7.7087,7.7803,9373,0
2013-09-04,7.8162,7.8162,7.6818,7.7087,11075,0
2013-09-05,7.7446,8.0405,7.6192,8.0044,15912,0
2013-09-06,8.0763,8.0763,7.6995,7.9865,3767,0
2013-09-09,8.0044,8.2287,7.9687,8.2106,33010,0
2013-09-10,8.2644,8.2823,8.1747,8.2018,12819,0
2013-09-11,8.0582,8.0582,7.9957,8.0492,10782,0
2013-09-12,8.0315,8.2287,7.9957,8.0134,17691,0
2013-09-13,8.0672,8.0672,7.9865,8.0223,7249,0
2013-09-16,8.0672,8.0672,7.9957,8.0044,5068,0
2013-09-17,8.0044,8.0851,7.673,7.9239,40230,0
2013-09-18,7.9059,8.0582,7.825,8.0405,7854,0
2013-09-19,8.0763,8.0941,8.0044,8.0672,40139,0
2013-09-20,8.1212,8.1212,8.0223,8.1028,29970,0
2013-09-23,7.9059,8.0672,7.9059,8.0582,10624,0
2013-09-24,7.9059,8.0672,7.9059,8.0405,12175,0
2013-09-25,7.7446,8.0492,7.7266,8.0405,13314,0
2013-09-26,8.0405,8.0672,8.0044,8.0672,10138,0
2013-09-27,7.9774,8.0492,7.7534,8.0492,6180,0
2013-09-30,7.9415,8.1942,7.9415,8.1942,27042,0
2013-10-01,8.139,8.1569,8.0851,8.1569,7375,0
2013-10-02,8.1212,8.1212,7.9687,8.0851,14847,0
2013-10-03,7.9506,8.0405,7.7175,7.8072,11284,0
2013-10-04,7.7714,7.7894,7.6995,7.7266,3071,0
2013-10-07,7.637,7.7894,7.637,7.6995,21642,0
2013-10-08,7.7175,8.0134,7.7175,7.9239,8430,0
2013-10-09,7.9326,8.2018,7.9326,8.1839,11914,0
2013-10-10,8.2287,8.2914,8.1569,8.2914,13265,0
2013-10-11,8.2287,8.65,8.139,8.5602,36363,0
2013-10-14,8.5243,8.8567,8.4884,8.7035,50191,0
2013-10-15,8.5873,8.6769,8.4346,8.6228,34321,0
2013-10-16,8.6681,8.8651,8.3542,8.4257,13278,0
2013-10-17,8.4168,8.6681,8.336,8.4884,33890,0
2013-10-18,8.6135,8.6135,8.318,8.4257,26145,0
2013-10-21,8.4706,8.4706,8.336,8.4527,22858,0
2013-10-22,8.4706,8.5512,8.4257,8.4884,13454,0
2013-10-23,8.3629,8.3629,7.8789,7.9595,14444,0
2013-10-24,7.9957,8.3898,7.843,8.3001,11486,0
2013-10-25,8.336,8.336,8.2018,8.2914,6560,0
2013-10-28,8.3721,8.3987,8.2552,8.3808,6962,0
2013-10-29,7.8967,8.7397,7.8967,8.6769,26245,0
2013-10-30,8.65,8.65,8.2287,8.3808,8239,0
2013-10-31,8.7088,8.7088,8.456,8.456,10858,0
2013-11-01,8.3542,8.3721,7.87,8.0315,40518,0
2013-11-04,8.3542,8.3542,8.0851,8.139,9193,0
2013-11-05,8.0672,8.0672,7.8967,7.9687,13330,0
2013-11-06,7.9959,8.131,7.842,7.8873,7323,0
2013-11-07,8.0319,8.0319,7.3548,7.5625,26249,0
2013-11-08,7.5353,7.7519,7.5353,7.6888,13264,0
2013-11-11,7.6978,7.8513,7.5625,7.7971,15741,0
2013-11-12,7.5805,7.5805,7.1473,7.4903,28029,0
2013-11-13,7.4631,7.5895,7.4631,7.5714,32023,0
2013-11-14,7.6167,7.6167,7.3098,7.3821,13075,0
2013-11-15,7.3548,7.4631,7.2197,7.4272,22027,0
2013-11-18,7.4362,7.5625,7.409,7.5534,14262,0
2013-11-19,7.5353,7.6708,7.5174,7.6708,10216,0
2013-11-20,7.3009,7.6255,7.3009,7.6255,15651,0
2013-11-21,7.6888,7.8513,7.5714,7.842,6299,0
2013-11-22,7.8693,7.9775,7.7519,7.9323,14668,0
2013-11-25,7.5174,7.9775,7.5174,7.8693,13390,0
2013-11-26,7.8513,8.5281,7.7249,8.3655,13309,0
2013-11-27,8.3927,8.7453,8.2394,8.7453,10133,0
2013-11-29,8.7531,8.7531,8.51,8.6908,15519,0
2013-12-02,8.7088,8.7453,8.1401,8.2664,20325,0
2013-12-03,8.2664,8.4832,8.2394,8.4289,20327,0
2013-12-04,8.456,8.456,7.9775,8.0045,10205,0
2013-12-05,7.9959,8.095,7.9594,7.9959,13423,0
2013-12-06,8.095,8.2574,8.095,8.2031,8303,0
2013-12-09,8.1761,8.2301,7.8693,8.2301,12745,0
2013-12-10,8.1942,8.1942,7.6617,7.8963,11512,0
2013-12-11,7.8693,7.8693,7.4723,7.6617,32371,0
2013-12-12,7.6076,8.1222,7.6076,8.1222,12187,0
2013-12-13,8.1672,8.2664,7.8783,8.0588,32122,0
2013-12-16,8.0679,8.492,8.0679,8.456,24587,0
2013-12-17,8.3927,8.3927,8.1489,8.2123,7125,0
2013-12-18,8.2031,8.492,8.0679,8.4648,10154,0
2013-12-19,8.4289,8.4289,8.1222,8.1853,7894,0
2013-12-20,8.2211,9.2942,8.1129,9.2138,67625,0
2013-12-23,9.077,9.1145,8.7981,8.9242,27142,0
2013-12-24,9.077,9.2046,9.077,9.169,11416,0
2013-12-26,9.1959,9.2409,9.1325,9.2046,4870,0
2013-12-27,9.2495,9.2495,8.8893,9.0866,12352,0
2013-12-30,9.0953,9.2942,8.8893,9.1517,12284,0
2013-12-31,9.1777,9.2312,9.0349,9.0698,10420,0
2014-01-02,9.0432,9.2863,8.9608,9.169,29432,0
2014-01-03,8.9972,9.1046,8.7531,8.7623,44289,0
2014-01-06,8.781,8.7981,8.447,8.6272,9869,0
2014-01-07,8.6272,8.943,8.5643,8.8168,33322,0
2014-01-08,8.789,8.789,8.3475,8.447,35759,0
2014-01-09,8.5011,8.5281,8.0859,8.3475,25511,0
2014-01-10,8.3204,8.3655,8.095,8.3475,64625,0
2014-01-13,8.2934,8.492,7.9959,8.1761,45050,0
2014-01-14,8.1853,8.3386,8.131,8.3025,23027,0
2014-01-15,8.2574,8.537,8.1853,8.4832,28890,0
2014-01-16,8.438,8.7453,8.438,8.6636,61160,0
2014-01-17,8.6636,8.6814,8.5281,8.537,7598,0
2014-01-21,8.4832,8.5733,8.2123,8.2211,8212,0
2014-01-22,8.0319,8.2574,8.0137,8.1129,51267,0
2014-01-23,8.0227,8.0588,7.9775,8.0498,22710,0
2014-01-24,7.9775,7.9775,7.7699,7.7792,20856,0
2014-01-27,7.7611,7.8963,7.2285,7.2646,43208,0
2014-01-28,7.2377,7.3548,7.0211,7.1744,48875,0
2014-01-29,7.1203,7.8152,7.1203,7.3278,29597,0
2014-01-30,7.4362,7.4362,7.1473,7.2285,94396,0
2014-01-31,7.0571,7.2646,6.8767,7.2285,46823,0
2014-02-03,7.3009,7.3278,6.9849,7.0842,65454,0
2014-02-04,7.1473,7.6617,7.1022,7.4001,32901,0
2014-02-05,7.4451,7.4813,7.0122,7.2197,47187,0
2014-02-06,7.3102,7.319,7.1834,7.256,10826,0
2014-02-07,7.3012,7.4822,7.1743,7.2739,20258,0
2014-02-10,7.3012,7.4914,7.1743,7.3102,13802,0
2014-02-11,7.2285,7.6362,7.2285,7.3646,19156,0
2014-02-12,7.3646,7.4732,7.3373,7.4188,16709,0
2014-02-13,7.4096,7.5459,7.4096,7.4732,10435,0
2014-02-14,7.4822,7.4822,7.4096,7.4096,12064,0
2014-02-18,7.4371,7.6,7.4096,7.446,28373,0
2014-02-19,7.4096,7.6272,7.3916,7.5004,34275,0
2014-02-20,7.5459,7.6091,7.4096,7.4096,17531,0
2014-02-21,7.464,7.6995,7.464,7.4914,17273,0
2014-02-24,7.4914,7.6633,7.4914,7.5547,10483,0
2014-02-25,7.5276,7.5909,7.5276,7.5819,6071,0
2014-02-26,7.6,7.6995,7.5364,7.5909,4855,0
2014-02-27,7.6183,7.8083,7.6183,7.7177,12250,0
2014-02-28,7.754,7.9624,7.6816,7.7087,19821,0
2014-03-03,7.6726,7.6816,7.3828,7.4551,22644,0
2014-03-04,7.5637,8.1886,7.5637,7.89,51184,0
2014-03-05,7.8809,7.9984,7.7269,7.7902,17058,0
2014-03-06,7.7902,8.0799,7.7087,8.0168,14957,0
2014-03-07,8.0983,8.0983,7.935,8.0348,10427,0
2014-03-10,7.9894,7.9984,7.8357,7.935,10706,0
2014-03-11,7.9984,8.0618,7.7087,8.0618,26124,0
2014-03-12,8.0257,8.053,7.781,8.053,13104,0
2014-03-13,8.0618,8.0618,7.89,7.9806,8351,0
2014-03-14,7.9263,7.9263,7.4188,7.5727,11247,0
2014-03-17,7.7902,7.7902,7.6362,7.6905,10240,0
2014-03-18,7.7177,7.7177,7.3828,7.4551,15415,0
2014-03-19,7.4279,7.464,7.2739,7.3102,9416,0
2014-03-20,7.2739,7.319,7.1834,7.283,12880,0
2014-03-21,7.3373,7.3373,7.1834,7.2739,35703,0
2014-03-24,7.2285,7.2919,7.1562,7.1925,32666,0
2014-03-25,7.1925,7.3828,7.1925,7.2919,12549,0
2014-03-26,7.3735,7.4279,7.0114,7.0383,23735,0
2014-03-27,6.975,7.1017,6.4947,6.6036,25664,0
2014-03-28,6.5854,6.7393,6.5854,6.631,121078,0
2014-03-31,6.694,6.9208,6.649,6.8121,23423,0
2014-04-01,6.9027,7.0566,6.7939,6.975,36364,0
2014-04-02,7.0022,7.0022,6.8392,6.9388,25770,0
2014-04-03,7.147,7.147,6.9568,6.9931,12960,0
2014-04-04,7.0744,7.0744,6.694,6.7122,16845,0
2014-04-07,6.7033,6.7033,6.5401,6.549,16129,0
2014-04-08,6.5765,6.7393,6.5765,6.5945,13326,0
2014-04-09,6.649,6.83,6.5854,6.7576,9702,0
2014-04-10,6.7305,6.7666,6.5584,6.5765,39075,0
2014-04-11,6.5672,6.83,6.5672,6.7666,27272,0
2014-04-14,6.8662,6.8662,6.7485,6.7666,18209,0
2014-04-15,6.821,7.0114,6.7305,6.9388,14592,0
2014-04-16,7.0022,7.0022,6.7485,6.8936,12024,0
2014-04-17,6.8844,6.975,6.8844,6.8844,11237,0
2014-04-21,6.975,6.975,6.8574,6.9027,17800,0
2014-04-22,6.9295,7.0022,6.7305,7.0022,20167,0
2014-04-23,6.9295,6.9388,6.7485,6.8844,143141,0
2014-04-24,6.8754,6.8754,6.7847,6.7847,59077,0
2014-04-25,6.7666,6.7939,6.5132,6.6851,44507,0
2014-04-28,6.7485,6.7485,6.5132,6.5311,25384,0
2014-04-29,6.5945,6.5945,6.2955,6.3318,12247,0
2014-04-30,6.3318,6.4495,6.1961,6.4316,37502,0
2014-05-01,6.4316,6.7666,6.4316,6.631,81609,0
2014-05-02,6.6851,6.7393,6.1325,6.3228,67162,0
2014-05-05,6.2593,6.341,6.1687,6.3135,23561,0
2014-05-06,6.3228,6.4316,6.3047,6.3228,46304,0
2014-05-07,6.3591,6.4592,6.2591,6.432,27522,0
2014-05-08,6.4228,6.432,6.0681,6.2319,16832,0
2014-05-09,6.2319,6.4408,6.2319,6.4046,9093,0
2014-05-12,6.623,6.7778,6.514,6.7594,12250,0
2014-05-13,6.7051,6.8049,6.5411,6.55,24617,0
2014-05-14,6.514,6.5411,6.4138,6.4138,10686,0
2014-05-15,6.3682,6.5683,6.3682,6.4955,15795,0
2014-05-16,6.4685,6.6139,6.4685,6.5776,13462,0
2014-05-19,6.5411,6.5956,6.5411,6.5776,5335,0
2014-05-20,6.5956,6.7505,6.55,6.5683,38991,0
2014-05-21,6.5776,6.7778,6.5045,6.7594,23487,0
2014-05-22,6.7505,6.8413,6.7505,6.7594,13211,0
2014-05-23,6.796,6.9869,6.7778,6.8867,15220,0
2014-05-27,6.9141,7.0869,6.9141,7.0779,10081,0
2014-05-28,7.0414,7.0414,6.9959,7.0141,4527,0
2014-05-29,7.0962,7.1871,7.0595,7.1231,22343,0
2014-05-30,7.1417,7.2143,7.0688,7.0779,14001,0
2014-06-02,7.1324,7.1324,6.9779,6.9869,15958,0
2014-06-03,6.9779,6.9779,6.8141,6.8777,34930,0
2014-06-04,6.8686,6.9596,6.8686,6.8777,13047,0
2014-06-05,6.905,7.0962,6.905,7.0962,7714,0
2014-06-06,7.1688,7.1688,6.905,7.005,16604,0
2014-06-09,7.1231,7.278,7.1231,7.2597,9759,0
2014-06-10,7.2597,7.3235,7.2597,7.2872,17038,0
2014-06-11,7.2235,7.2235,6.9869,7.1231,17736,0
2014-06-12,6.9959,7.1505,6.9869,7.0233,5324,0
2014-06-13,7.0779,7.1505,6.9779,7.0141,9020,0
2014-06-16,7.1051,7.278,7.1051,7.2143,18965,0
2014-06-17,7.1871,7.2962,7.1871,7.2235,14747,0
2014-06-18,7.3144,7.4326,7.2053,7.2053,5553,0
2014-06-19,7.3052,7.3235,7.1961,7.278,15104,0
2014-06-20,7.3235,7.3235,7.1688,7.1779,48957,0
2014-06-23,7.1871,7.2325,7.1779,7.1871,6250,0
2014-06-24,7.1779,7.2872,7.1688,7.1961,12222,0
2014-06-25,7.1688,7.3689,7.1688,7.3417,7102,0
2014-06-26,7.3508,7.4418,7.2597,7.2962,6025,0
2014-06-27,7.2506,7.4508,7.2506,7.4418,40352,0
2014-06-30,7.4418,7.5509,7.4326,7.5509,11858,0
2014-07-01,7.6419,8.0603,7.6419,7.9329,20892,0
2014-07-02,7.8602,7.9875,7.8329,7.9602,9784,0
2014-07-03,7.9785,8.1876,7.9785,8.1786,5893,0
2014-07-07,8.1876,8.1876,8.0423,8.0967,13370,0
2014-07-08,7.9875,7.9969,7.7056,7.8784,12221,0
2014-07-09,8.0786,8.0786,7.8693,7.8693,3731,0
2014-07-10,7.6691,7.7511,7.3508,7.4326,12684,0
2014-07-11,7.3872,7.4326,7.3508,7.4053,4005,0
2014-07-14,7.4236,7.6145,7.3962,7.4326,8670,0
2014-07-15,7.4508,7.4508,7.1688,7.1779,9760,0
2014-07-16,7.2416,7.2416,7.1688,7.1688,11248,0
2014-07-17,7.1688,7.3144,6.8867,7.0141,17652,0
2014-07-18,6.9687,7.1688,6.9687,7.1231,13457,0
2014-07-21,7.005,7.1324,6.9233,7.0233,19725,0
2014-07-22,7.0323,7.5145,7.0323,7.4326,13603,0
2014-07-23,8.0967,8.2968,7.8512,8.1424,77374,0
2014-07-24,8.1605,8.1876,7.8418,7.8784,19165,0
2014-07-25,7.7966,8.0423,7.7966,8.0423,44156,0
2014-07-28,8.0332,8.0332,7.8512,7.8512,10432,0
2014-07-29,7.8602,8.0786,7.8602,8.0239,14042,0
2014-07-30,8.0423,8.0423,7.8418,7.8602,17978,0
2014-07-31,7.7421,7.9241,7.7145,7.7238,25685,0
2014-08-01,7.7875,7.8693,7.4962,7.5054,34170,0
2014-08-04,7.5329,7.6419,7.4236,7.4962,25404,0
2014-08-05,7.4326,7.6601,7.2416,7.3052,13862,0
2014-08-06,7.3052,7.5611,7.2872,7.5062,12057,0
2014-08-07,7.497,7.497,7.3236,7.351,3825,0
2014-08-08,7.3144,7.6796,7.2595,7.5975,11422,0
2014-08-11,7.7072,7.7072,7.497,7.5062,23827,0
2014-08-12,7.4514,7.6247,7.2688,7.3328,22000,0
2014-08-13,7.3236,7.3784,7.2872,7.2962,11412,0
2014-08-14,7.3052,7.3052,7.2232,7.2872,8405,0
2014-08-15,7.3418,7.4056,7.1957,7.2595,16950,0
2014-08-18,7.3052,7.3328,7.2595,7.3052,16000,0
2014-08-19,7.3052,7.4606,7.2872,7.4241,14686,0
2014-08-20,7.36,7.415,7.3236,7.351,8569,0
2014-08-21,7.351,7.6706,7.1774,7.5245,31245,0
2014-08-22,7.5062,7.6158,7.5062,7.57,8810,0
2014-08-25,7.5792,7.5792,7.4514,7.4788,6283,0
2014-08-26,7.3144,7.5611,7.3144,7.4697,41153,0
2014-08-27,7.4606,7.4606,7.3784,7.3875,2551,0
2014-08-28,7.3784,7.4241,7.1411,7.2504,10392,0
2014-08-29,7.2323,7.5154,7.1866,7.3784,18151,0
2014-09-02,7.4331,7.6341,7.3692,7.5336,22155,0
2014-09-03,7.5428,7.6706,7.5154,7.6432,37999,0
2014-09-04,7.6341,7.7161,7.4514,7.4606,21171,0
2014-09-05,7.3966,7.5428,7.3966,7.4606,6021,0
2014-09-08,7.4606,7.5611,7.4514,7.5154,11116,0
2014-09-09,7.3784,7.4056,6.9766,6.9856,23940,0
2014-09-10,7.004,7.1957,6.9947,7.1774,16560,0
2014-09-11,7.2049,7.2232,6.9947,7.0681,6166,0
2014-09-12,7.1043,7.2413,7.1043,7.2139,16690,0
2014-09-15,7.2139,7.4241,6.8944,7.36,13537,0
2014-09-16,7.351,7.5884,7.351,7.5154,12796,0
2014-09-17,7.5062,7.5154,7.4606,7.4879,26776,0
2014-09-18,7.6341,7.7436,7.6247,7.6888,16399,0
2014-09-19,7.6979,7.7802,7.5428,7.7802,49018,0
2014-09-22,7.6979,7.7619,7.6247,7.7344,24177,0
2014-09-23,7.7161,7.7344,7.6158,7.6158,9720,0
2014-09-24,7.7344,7.7619,7.5884,7.7072,13335,0
2014-09-25,7.6615,7.6615,7.2595,7.2688,32530,0
2014-09-26,7.2779,7.2779,7.1592,7.1774,7351,0
2014-09-29,7.1135,7.2962,7.1135,7.2688,8489,0
2014-09-30,7.2962,7.3328,7.1866,7.2049,11657,0
2014-10-01,7.1043,7.1317,6.7757,6.803,18891,0
2014-10-02,7.077,7.086,6.9583,7.0312,8543,0
2014-10-03,7.1499,7.1499,7.086,7.086,4405,0
2014-10-06,7.077,7.1317,7.0681,7.077,3923,0
2014-10-07,6.9856,6.9856,6.8579,6.8669,5305,0
2014-10-08,6.8304,7.2504,6.6843,7.1774,12581,0
2014-10-09,7.1317,7.1317,6.7848,6.794,10653,0
2014-10-10,6.7117,6.9218,6.6843,6.7117,9183,0
2014-10-13,6.7575,7.1774,6.7575,7.1043,14855,0
2014-10-14,7.077,7.57,7.077,7.1866,19191,0
2014-10-15,7.1043,7.2779,7.0312,7.2049,20866,0
2014-10-16,7.0681,7.5611,7.0681,7.497,10799,0
2014-10-17,7.6247,7.6247,6.9674,7.0404,32705,0
2014-10-20,7.0312,7.0681,6.9218,6.9583,8792,0
2014-10-21,6.9583,7.0131,6.8488,6.9218,16850,0
2014-10-22,7.0954,7.1225,6.9492,6.9674,75206,0
2014-10-23,6.9583,7.2232,6.9583,7.0131,26532,0
2014-10-24,7.0312,7.0404,6.9125,6.9583,18032,0
2014-10-27,6.8669,7.0222,6.794,6.8213,6775,0
2014-10-28,6.94,7.36,6.9125,7.2962,33125,0
2014-10-29,7.2232,7.2232,6.9125,7.0496,33293,0
2014-10-30,7.0404,7.3052,6.8669,7.3052,19700,0
2014-10-31,7.5245,7.7619,7.5245,7.7072,30538,0
2014-11-03,7.6247,7.6706,7.3328,7.3966,16295,0
2014-11-04,7.4423,7.5062,7.1774,7.415,12364,0
2014-11-05,7.4879,7.7527,7.351,7.6066,14780,0
2014-11-06,7.5329,7.5882,7.4133,7.5789,11345,0
2014-11-07,7.5238,7.5422,7.229,7.2843,22632,0
2014-11-10,7.3122,7.4501,7.1555,7.2843,26474,0
2014-11-11,7.229,7.4316,7.229,7.3211,12020,0
2014-11-12,7.2934,7.3581,7.229,7.2568,11584,0
2014-11-13,7.22,7.3763,7.22,7.2384,35387,0
2014-11-14,7.22,7.2934,7.22,7.2568,19749,0
2014-11-17,7.22,7.2751,7.0542,7.0725,5791,0
2014-11-18,7.1555,7.1555,6.9712,7.0633,7298,0
2014-11-19,6.9897,6.9897,6.6858,6.7319,32298,0
2014-11-20,6.6765,6.8331,6.6765,6.7964,8208,0
2014-11-21,6.9252,6.9252,6.4463,6.7225,21769,0
2014-11-24,6.8146,6.8146,6.2254,6.4372,54346,0
2014-11-25,6.5385,6.5385,6.2715,6.3909,20834,0
2014-11-26,6.4647,6.5292,6.2162,6.3084,28876,0
2014-11-28,6.3174,6.474,6.0042,6.032,15582,0
2014-12-01,6.1056,6.1516,5.4057,5.5531,62505,0
2014-12-02,5.5992,5.7832,5.5899,5.6635,44454,0
2014-12-03,5.6914,6.0594,5.6267,5.8568,45908,0
2014-12-04,5.8386,6.0227,5.8386,5.9675,30940,0
2014-12-05,5.9398,6.1516,5.7556,5.8203,32514,0
2014-12-08,5.8753,5.9766,5.8293,5.9398,20892,0
2014-12-09,5.8016,6.2529,5.8016,6.0042,29997,0
2014-12-10,5.995,6.2068,5.995,6.032,26626,0
2014-12-11,6.0504,6.1147,5.9859,5.995,9553,0
2014-12-12,5.8938,6.0409,5.8938,5.9675,13927,0
2014-12-15,5.9859,6.1978,5.9859,6.0409,16291,0
2014-12-16,5.995,6.2437,5.9675,6.124,13402,0
2014-12-17,6.1794,6.5385,6.0779,6.5199,15391,0
2014-12-18,6.6029,6.8975,6.4186,6.8883,16229,0
2014-12-19,6.8424,6.9804,6.741,6.9712,41898,0
2014-12-22,6.8883,7.0725,6.8053,7.0358,9482,0
2014-12-23,7.0542,7.4316,6.8883,7.3948,11699,0
2014-12-24,7.3948,7.5053,7.2475,7.3674,4622,0
2014-12-26,7.4409,7.6249,7.4409,7.5789,15788,0
2014-12-29,7.6249,7.6895,7.2934,7.4224,13537,0
2014-12-30,7.496,7.8275,7.3763,7.7907,20364,0
2014-12-31,7.7907,7.8185,7.6528,7.7725,9374,0
2015-01-02,7.7907,7.7907,7.3763,7.4041,16405,0
2015-01-05,7.3763,7.5974,7.3763,7.4776,6420,0
2015-01-06,7.3763,7.5238,7.3763,7.4685,11516,0
2015-01-07,7.5514,7.6528,7.4501,7.6528,7731,0
2015-01-08,7.754,7.8275,7.4685,7.8002,35250,0
2015-01-09,7.5053,7.5607,7.4869,7.496,4680,0
2015-01-12,7.496,7.5882,7.4869,7.5238,4588,0
2015-01-13,7.5698,7.6528,7.496,7.5789,9225,0
2015-01-14,7.6159,7.6344,7.4869,7.5789,6332,0
2015-01-15,7.5607,7.5607,6.9621,6.9988,12335,0
2015-01-16,6.9436,7.1279,6.7869,7.0725,10929,0
2015-01-20,7.0542,7.0725,6.8698,6.9897,8010,0
2015-01-21,6.9159,6.9529,6.9068,6.9529,2051,0
2015-01-22,7.0819,7.2751,7.0633,7.22,9316,0
2015-01-23,7.2475,7.2475,6.2437,6.3542,121225,0
2015-01-26,6.4463,6.5568,6.4004,6.5292,18391,0
2015-01-27,6.345,6.5199,6.345,6.5199,23192,0
2015-01-28,6.6673,6.6673,6.3819,6.3909,16856,0
2015-01-29,6.5199,6.7964,6.5199,6.7964,13356,0
2015-01-30,6.7133,6.7503,6.6307,6.658,9331,0
2015-02-02,6.6397,6.658,6.474,6.6307,12915,0
2015-02-03,6.7684,6.8238,6.6765,6.8053,6372,0
2015-02-04,6.8883,7.0081,6.8883,6.9436,11137,0
2015-02-05,7.1279,7.3674,7.0542,7.2014,26180,0
2015-02-06,7.2201,7.3032,7.146,7.2292,11250,0
2015-02-09,7.035,7.2014,7.0256,7.035,8424,0
2015-02-10,6.9793,7.257,6.9793,7.1736,27171,0
2015-02-11,6.9886,7.146,6.9239,7.1276,8627,0
2015-02-12,7.146,7.2663,7.1088,7.2386,4925,0
2015-02-13,7.2755,7.6737,7.2663,7.5253,12593,0
2015-02-17,7.5716,7.6273,7.4791,7.5902,9212,0
2015-02-18,7.4514,7.7292,7.3127,7.5902,19538,0
2015-02-19,7.5716,7.6181,7.5346,7.5625,5836,0
2015-02-20,7.581,7.581,7.359,7.4976,15671,0
2015-02-23,7.4049,7.5625,7.3218,7.5531,4531,0
2015-02-24,7.3773,7.5716,7.359,7.5625,8273,0
2015-02-25,7.6365,7.6365,7.5162,7.5162,8760,0
2015-02-26,7.6273,7.6273,7.5441,7.581,5335,0
2015-02-27,7.5441,7.581,7.5441,7.5531,8632,0
2015-03-02,7.581,7.6181,7.5441,7.5902,6588,0
2015-03-03,7.5625,7.5716,7.5441,7.5441,2053,0
2015-03-04,7.4791,7.4791,7.183,7.2386,7021,0
2015-03-05,7.4791,7.5902,7.3218,7.5531,19123,0
2015-03-06,7.5441,7.6273,7.5441,7.581,10589,0
2015-03-09,7.4514,7.4791,7.4514,7.4791,1296,0
2015-03-10,7.4514,7.5716,7.2663,7.4884,27872,0
2015-03-11,7.4976,7.6365,7.4791,7.5994,11884,0
2015-03-12,7.6365,7.6365,7.5531,7.6273,11128,0
2015-03-13,7.6365,7.6365,7.4514,7.4884,3132,0
2015-03-16,7.4976,7.5531,7.4607,7.5346,5619,0
2015-03-17,7.4884,7.6365,7.4884,7.6087,9723,0
2015-03-18,7.6273,7.7938,7.5441,7.766,7562,0
2015-03-19,7.7755,7.7755,7.5902,7.766,3673,0
2015-03-20,7.7938,8.2844,7.7938,8.2381,33275,0
2015-03-23,8.1918,8.3215,8.016,8.0531,17502,0
2015-03-24,8.0345,8.2752,8.0345,8.0716,16099,0
2015-03-25,8.0531,8.1732,7.9604,7.9697,7346,0
2015-03-26,7.9235,8.1732,7.9235,7.9512,7454,0
2015-03-27,7.9326,7.9604,7.766,7.8678,8967,0
2015-03-30,7.8773,7.9512,7.7569,7.9512,9939,0
2015-03-31,7.8494,7.9419,7.8218,7.9326,4988,0
2015-04-01,7.8494,8.1456,7.8494,8.0994,3026,0
2015-04-02,7.9604,8.2381,7.8587,8.1364,7238,0
2015-04-06,8.0994,8.1918,7.8587,7.9977,17286,0
2015-04-07,8.0253,8.2013,7.9512,7.9697,12338,0
2015-04-08,8.164,8.164,7.8031,7.9604,6914,0
2015-04-09,7.8401,7.9142,7.766,7.8957,3649,0
2015-04-10,7.9697,7.9697,7.8401,7.8678,2918,0
2015-04-13,7.8864,7.9051,7.7755,7.8773,1837,0
2015-04-14,7.7938,7.9142,7.7938,7.8864,5834,0
2015-04-15,7.8587,8.0806,7.7938,8.0716,15131,0
2015-04-16,8.0531,8.0531,8.0345,8.0345,2079,0
2015-04-17,7.9882,7.9882,7.8678,7.9235,16099,0
2015-04-20,7.9977,8.164,7.9977,8.1456,6543,0
2015-04-21,8.0806,8.0806,7.8773,7.9697,7825,0
2015-04-22,7.9326,7.9326,7.8773,7.8864,2568,0
2015-04-23,7.8773,7.8864,7.8401,7.8864,2484,0
2015-04-24,7.5441,7.7012,7.4791,7.5253,12237,0
2015-04-27,7.5902,7.6273,7.3496,7.4145,7887,0
2015-04-28,7.5716,7.5716,7.0256,7.4049,15342,0
2015-04-29,7.1736,7.3773,7.0812,7.2014,4646,0
2015-04-30,7.0994,7.1276,6.5721,6.5721,14046,0
2015-05-01,6.5535,6.859,6.5535,6.6924,9398,0
2015-05-04,6.7294,6.7294,6.4238,6.4701,12856,0
2015-05-05,6.4238,6.5071,6.211,6.3684,18907,0
2015-05-06,6.3591,6.4424,6.1277,6.3036,74638,0
2015-05-07,6.0615,6.2571,5.8565,6.1732,31437,0
2015-05-08,6.3036,6.3222,6.1547,6.2384,15679,0
2015-05-11,6.2663,6.3315,6.2013,6.2571,17077,0
2015-05-12,6.2478,6.3501,6.2013,6.229,11663,0
2015-05-13,6.3594,6.3594,6.1268,6.1639,17399,0
2015-05-14,6.2756,6.2756,6.1827,6.229,18365,0
2015-05-15,6.2384,6.2478,6.0801,6.1082,11623,0
2015-05-18,6.1174,6.1918,6.0523,6.0801,27862,0
2015-05-19,6.0895,6.0987,5.9404,5.9777,22445,0
2015-05-20,5.9871,6.136,5.9777,6.1268,16216,0
2015-05-21,6.1268,6.1451,6.0337,6.0427,22877,0
2015-05-22,6.0149,6.136,5.9683,6.0056,16326,0
2015-05-26,5.9591,5.9591,5.7542,5.7729,24878,0
2015-05-27,5.7542,5.8565,5.7076,5.7635,25346,0
2015-05-28,5.7916,5.8474,5.7916,5.8288,19225,0
2015-05-29,5.8008,5.8565,5.7076,5.745,19976,0
2015-06-01,5.8752,5.8752,5.5401,5.6051,66610,0
2015-06-02,5.5867,5.9404,5.5867,5.8099,26699,0
2015-06-03,5.8752,5.9591,5.8099,5.8846,28675,0
2015-06-04,5.9311,5.9497,5.8474,5.9404,21372,0
2015-06-05,5.9404,6.0243,5.9032,5.9032,18473,0
2015-06-08,5.8752,5.9963,5.8752,5.9871,29534,0
2015-06-09,6.0243,6.0801,6.0243,6.0337,12333,0
2015-06-10,6.1174,6.1451,6.1082,6.136,29754,0
2015-06-11,6.1547,6.229,6.1268,6.1451,29939,0
2015-06-12,6.1451,6.2756,6.1174,6.1451,21588,0
2015-06-15,6.2013,6.2013,6.1174,6.136,21588,0
2015-06-16,6.0987,6.3409,6.0987,6.2571,16002,0
2015-06-17,6.2571,6.3501,6.1827,6.2105,16755,0
2015-06-18,6.2105,6.3315,6.1918,6.2197,30071,0
2015-06-19,6.1174,6.1918,5.9963,5.9963,94620,0
2015-06-22,6.0427,6.2013,6.0427,6.0801,23520,0
2015-06-23,6.0801,6.1639,6.0243,6.0895,26489,0
2015-06-24,6.1268,6.1451,5.9032,5.9963,40918,0
2015-06-25,6.1082,6.136,6.0149,6.0337,16539,0
2015-06-26,6.0523,6.0523,5.9311,5.9963,49404,0
2015-06-29,5.9777,5.9777,5.8196,5.8752,21912,0
2015-06-30,5.8846,5.9591,5.7729,5.8099,32512,0
2015-07-01,5.8939,6.0149,5.8752,5.9497,8485,0
2015-07-02,5.9591,5.9591,5.8846,5.8939,3224,0
2015-07-06,5.8939,5.8939,5.7729,5.8752,7732,0
2015-07-07,5.8565,5.9591,5.7822,5.9497,11921,0
2015-07-08,5.9125,5.9125,5.7822,5.8939,7840,0
2015-07-09,5.9125,5.9125,5.7729,5.8008,10633,0
2015-07-10,5.8474,5.8752,5.7356,5.7916,28568,0
2015-07-13,5.8288,5.9032,5.8008,5.8846,6659,0
2015-07-14,5.8752,5.9125,5.8752,5.9032,7914,0
2015-07-15,5.8752,5.9032,5.7635,5.8008,16402,0
2015-07-16,5.866,5.8752,5.8099,5.838,10310,0
2015-07-17,5.8565,5.8939,5.8288,5.8565,9344,0
2015-07-20,5.8474,5.8474,5.717,5.7542,8485,0
2015-07-21,5.7542,5.8099,5.7542,5.7542,8485,0
2015-07-22,5.7729,5.8196,5.7542,5.7542,5587,0
2015-07-23,5.7542,5.7822,5.745,5.7542,16433,0
2015-07-24,5.7729,5.7729,5.335,5.3539,51874,0
2015-07-27,5.5308,5.5308,5.3446,5.3539,8163,0
2015-07-28,5.3633,5.4098,5.3633,5.3726,9775,0
2015-07-29,5.3912,5.9032,5.3912,5.7356,81086,0
2015-07-30,5.7356,5.7729,5.7264,5.7264,29857,0
2015-07-31,5.745,5.8474,5.745,5.8008,52841,0
2015-08-03,5.7916,5.8565,5.7264,5.7916,45095,0
2015-08-04,5.7729,5.866,5.7356,5.745,65730,0
2015-08-05,5.7635,6.0523,5.7542,5.9963,39631,0
2015-08-06,6.0901,6.1369,5.9589,6.0901,27252,0
2015-08-07,6.0901,6.549,6.0901,6.4367,44827,0
2015-08-10,6.5116,6.7552,6.5116,6.6523,23694,0
2015-08-11,6.5678,6.5959,6.3993,6.5585,11536,0
2015-08-12,6.5397,6.5959,6.4647,6.5585,6512,0
2015-08-13,6.4928,6.6333,6.4928,6.5303,2776,0
2015-08-14,6.5303,6.7364,6.4834,6.7085,8859,0
2015-08-17,6.7085,7.0738,6.7085,7.027,14194,0
2015-08-18,6.9706,7.0643,6.9426,6.9706,8859,0
2015-08-19,6.8956,6.8956,6.7085,6.7647,10566,0
2015-08-20,6.7271,6.877,6.7085,6.7177,8006,0
2015-08-21,6.4834,6.6523,6.4834,6.5025,21561,0
2015-08-24,6.1931,6.5585,5.7715,6.3993,36672,0
2015-08-25,6.8396,6.8396,6.2867,6.2867,15261,0
2015-08-26,6.4367,6.4367,6.2774,6.3993,9072,0
2015-08-27,6.4647,6.5585,6.1558,6.3056,18677,0
2015-08-28,6.296,6.5959,6.296,6.5678,12381,0
2015-08-31,6.624,6.624,6.5116,6.5772,5870,0
2015-09-01,6.624,6.6333,6.2774,6.296,9392,0
2015-09-02,6.3897,6.5959,6.3897,6.549,8752,0
2015-09-03,6.521,6.5303,6.4834,6.4928,2349,0
2015-09-04,6.4367,6.624,6.4367,6.549,5551,0
2015-09-08,6.6055,6.6055,6.0245,6.221,13021,0
2015-09-09,6.2681,6.2681,5.9119,5.9589,5551,0
2015-09-10,6.0057,6.1275,6.0057,6.043,13253,0
2015-09-11,5.987,6.296,5.987,6.296,5125,0
2015-09-14,6.2774,6.3335,6.118,6.221,7471,0
2015-09-15,6.2587,6.3711,6.221,6.2774,8111,0
2015-09-16,6.221,6.2774,6.0245,6.0619,7364,0
2015-09-17,6.1089,6.2118,6.0526,6.0992,9541,0
2015-09-18,5.9963,6.296,5.9963,6.2399,46748,0
2015-09-21,6.3618,6.3711,6.2492,6.3242,5017,0
2015-09-22,6.3056,6.3804,6.3056,6.3335,10033,0
2015-09-23,6.4647,6.4647,6.3525,6.3804,10354,0
2015-09-24,6.2118,6.3056,6.2025,6.296,12588,0
2015-09-25,6.3335,6.3335,6.1838,6.1931,18250,0
2015-09-28,6.2492,6.2774,6.0901,6.2025,11023,0
2015-09-29,6.296,6.4461,6.2587,6.3804,9392,0
2015-09-30,6.3618,6.521,6.3618,6.5025,13554,0
2015-10-01,6.5678,6.5678,6.3335,6.4742,12381,0
2015-10-02,6.4273,6.5585,6.4273,6.5585,6618,0
2015-10-05,6.521,6.5865,6.3897,6.549,26245,0
2015-10-06,6.4273,6.5678,6.4273,6.5585,10994,0
2015-10-07,6.5585,6.624,6.521,6.6055,18144,0
2015-10-08,6.6055,6.624,6.5865,6.624,16757,0
2015-10-09,6.624,6.624,6.5585,6.6148,4375,0
2015-10-12,6.6055,6.624,6.521,6.5959,5953,0
2015-10-13,6.6055,6.624,6.5585,6.5959,13554,0
2015-10-14,6.5678,6.5865,6.4834,6.5116,3948,0
2015-10-15,6.6148,6.624,6.4647,6.6148,15477,0
2015-10-16,6.624,6.624,6.5959,6.6148,16757,0
2015-10-19,6.4647,6.624,6.4647,6.6148,4980,0
2015-10-20,6.6148,6.624,6.5632,6.624,2264,0
2015-10-21,6.624,6.624,6.521,6.5303,3628,0
2015-10-22,6.549,6.624,6.4834,6.624,7364,0
2015-10-23,6.624,6.624,6.5772,6.624,12809,0
2015-10-26,6.6148,6.624,6.549,6.6055,4910,0
2015-10-27,6.624,6.624,6.5772,6.5959,13021,0
2015-10-28,6.6148,6.624,6.5678,6.624,37251,0
2015-10-29,6.624,6.624,6.5865,6.5959,10566,0
2015-10-30,6.624,6.624,6.5772,6.624,8966,0
2015-11-02,6.4086,6.6523,6.4086,6.6523,11326,0
2015-11-03,6.6148,6.7459,6.6148,6.6709,9500,0
2015-11-04,6.7459,6.7459,6.7085,6.7364,8622,0
2015-11-05,6.699,6.7834,6.699,6.7552,5976,0
2015-11-06,6.7079,6.8595,6.689,6.8595,6228,0
2015-11-09,6.8689,6.8689,6.7458,6.8404,4207,0
2015-11-10,6.8404,6.8689,6.7932,6.8689,8127,0
2015-11-11,6.8689,6.8689,6.7648,6.7648,4856,0
2015-11-12,6.8121,6.8121,6.6415,6.6415,8866,0
2015-11-13,6.5847,6.5847,6.4236,6.4236,7493,0
2015-11-16,6.4426,6.49,6.4426,6.4521,7176,0
2015-11-17,6.4995,6.5088,6.471,6.49,5065,0
2015-11-18,6.5184,6.5374,6.3858,6.5278,16467,0
2015-11-19,6.471,6.49,6.3668,6.4141,20897,0
2015-11-20,6.4426,6.5184,6.4331,6.4426,10237,0
2015-11-23,6.4995,6.4995,6.3668,6.3668,9077,0
2015-11-24,6.3668,6.5374,6.3668,6.4521,5383,0
2015-11-25,6.4331,6.7648,6.3953,6.689,12349,0
2015-11-27,6.6793,6.7173,6.6511,6.7173,3271,0
2015-11-30,6.7362,6.7741,6.6037,6.6511,11083,0
2015-12-01,6.6131,6.6605,6.5941,6.6131,3333,0
2015-12-02,6.6793,6.6983,6.5847,6.632,6939,0
2015-12-03,6.5847,6.6131,6.5469,6.5469,5814,0
2015-12-04,6.5469,6.67,6.5469,6.67,4856,0
2015-12-07,6.6415,6.6793,6.5562,6.5562,7705,0
2015-12-08,6.4141,6.6225,6.4141,6.5469,5437,0
2015-12-09,6.5847,6.6605,6.5469,6.5658,5278,0
2015-12-10,6.5847,6.5847,6.3478,6.3858,11716,0
2015-12-11,6.2531,6.3384,5.7131,5.8552,18048,0
2015-12-14,5.9688,6.0256,5.8267,5.8363,16305,0
2015-12-15,5.8363,5.8836,5.8267,5.8456,16676,0
2015-12-16,6.0541,6.0541,5.8079,5.8456,15516,0
2015-12-17,6.0446,6.0446,5.7037,5.7131,12562,0
2015-12-18,5.694,5.8363,5.211,5.211,112936,0
2015-12-21,5.5426,5.6184,5.5045,5.5804,19631,0
2015-12-22,5.6846,5.751,5.5899,5.7131,9130,0
2015-12-23,5.6657,5.7605,5.6657,5.7225,15409,0
2015-12-24,5.7225,5.893,5.7167,5.8174,6249,0
2015-12-28,5.7414,5.9784,5.7414,5.8174,18975,0
2015-12-29,5.8363,5.9499,5.7319,5.7888,9105,0
2015-12-30,5.7319,5.8836,5.7131,5.7225,15630,0
2015-12-31,5.7225,5.8456,5.7037,5.7225,21015,0
2016-01-04,5.7037,5.8363,5.5616,5.5995,23923,0
2016-01-05,5.5616,5.7022,5.4478,5.4952,14374,0
2016-01-06,5.4384,5.5616,5.3626,5.4004,13780,0
2016-01-07,5.3246,5.5237,5.3246,5.4193,24365,0
2016-01-08,5.4857,5.5995,5.353,5.4004,18113,0
2016-01-11,5.4099,5.5661,5.4004,5.4952,6664,0
2016-01-12,5.6088,5.6088,5.2488,5.391,14569,0
2016-01-13,5.5237,5.5237,5.2582,5.2771,12422,0
2016-01-14,5.3339,5.4478,5.2582,5.3151,6732,0
2016-01-15,5.154,5.211,4.993,5.0973,13298,0
2016-01-19,5.2394,5.2394,4.8414,4.9456,14881,0
2016-01-20,4.7844,5.1729,4.6615,5.031,20804,0
2016-01-21,5.0403,5.2014,4.995,5.1353,15801,0
2016-01-22,5.2582,5.4478,5.2536,5.4478,9916,0
2016-01-25,5.4099,5.4288,5.2961,5.3151,4388,0
2016-01-26,5.4193,5.4667,5.3626,5.4667,15109,0
2016-01-27,5.9216,6.291,5.9216,6.0541,25462,0
2016-01-28,6.2341,6.4236,6.1449,6.2815,10679,0
2016-01-29,6.291,7.39,6.1984,7.39,54132,0
2016-02-01,7.1436,7.9585,7.1436,7.4563,68303,0
2016-02-02,7.3521,7.3521,7.0236,7.2101,10629,0
2016-02-03,7.2952,7.2952,6.8689,7.0868,12270,0
2016-02-04,7.191,7.3141,7.191,7.2479,6900,0
2016-02-05,7.2952,7.2952,6.8404,6.8404,29197,0
2016-02-08,6.7832,7.0698,6.7832,6.9933,15037,0
2016-02-09,6.9075,7.022,6.7928,6.8883,5004,0
2016-02-10,7.0029,7.3087,6.7162,7.1846,18511,0
2016-02-11,7.0698,7.0698,6.8309,6.8691,6404,0
2016-02-12,6.8691,6.9075,6.5731,6.8883,12302,0
2016-02-16,6.8691,7.1652,6.6686,7.0985,12365,0
2016-02-17,7.0985,7.4041,6.9649,7.0985,18372,0
2016-02-18,7.0889,7.1272,6.955,6.9649,7583,0
2016-02-19,6.955,7.1177,6.8978,6.9169,10566,0
2016-02-22,7.0411,7.0888,6.7737,6.8023,18184,0
2016-02-23,6.8023,6.9265,6.5921,6.6589,18095,0
2016-02-24,6.678,6.7355,6.678,6.7355,3101,0
2016-02-25,6.8309,6.844,6.7545,6.8404,7669,0
2016-02-26,6.8419,6.8501,6.5444,6.6589,14597,0
2016-02-29,6.678,7.0698,6.678,7.022,27031,0
2016-03-01,7.022,7.1557,6.8502,7.1177,10559,0
2016-03-02,7.1652,7.1652,7.0029,7.1558,12007,0
2016-03-03,7.1652,7.1652,7.108,7.1558,23070,0
2016-03-04,7.0498,7.1652,7.0038,7.1366,8701,0
2016-03-07,7.1177,7.1652,7.06,7.0889,14288,0
2016-03-08,7.0029,7.1558,7.0029,7.0698,11852,0
2016-03-09,7.0889,7.1652,7.0601,7.1463,4774,0
2016-03-10,7.1941,7.3851,7.1177,7.1272,11554,0
2016-03-11,7.1463,7.1652,7.0126,7.1558,7757,0
2016-03-14,7.213,7.3468,7.213,7.2608,13092,0
2016-03-15,7.28,7.28,6.9742,7.0029,7859,0
2016-03-16,7.1463,7.1463,7.0315,7.0698,3718,0
2016-03-17,6.9838,7.1463,6.9838,7.0411,9543,0
2016-03-18,7.108,7.1652,7.108,7.1366,25364,0
2016-03-21,7.06,7.0889,7.0315,7.06,6449,0
2016-03-22,7.0126,7.0985,6.8978,6.9742,4401,0
2016-03-23,7.0507,7.0507,6.9265,6.9456,9939,0
2016-03-24,6.8706,7.0126,6.8706,6.955,3787,0
2016-03-28,6.9838,7.022,6.955,6.9838,3247,0
2016-03-29,7.0029,7.213,6.8787,7.2036,12423,0
2016-03-30,7.213,7.3946,7.067,7.2513,13159,0
2016-03-31,7.3974,7.4041,7.2417,7.2513,8358,0
2016-04-01,7.2227,7.2991,7.2227,7.2608,3830,0
2016-04-04,7.28,7.2894,7.1652,7.2036,11115,0
2016-04-05,7.2768,7.2768,7.1749,7.1846,6986,0
2016-04-06,7.2126,7.2895,7.1846,7.2036,8332,0
2016-04-07,7.1652,7.2322,7.0985,7.108,6761,0
2016-04-08,7.213,7.213,6.9649,7.0411,9228,0
2016-04-11,7.1846,7.1846,7.0985,7.0985,6989,0
2016-04-12,7.1366,7.2227,7.0507,7.1941,5668,0
2016-04-13,7.2608,7.452,7.1472,7.4423,14930,0
2016-04-14,7.5092,7.5092,7.4596,7.5092,5662,0
2016-04-15,7.4614,7.6908,7.4614,7.6908,10536,0
2016-04-18,7.6621,7.8342,7.6238,7.7194,14452,0
2016-04-19,7.815,8.006,7.7385,7.8436,9058,0
2016-04-20,7.7385,7.7864,7.7099,7.7099,5111,0
2016-04-21,7.7577,7.9009,7.6923,7.7769,4912,0
2016-04-22,7.7865,7.9773,7.7865,7.9106,38622,0
2016-04-25,7.8815,8.1208,7.8722,8.0347,27035,0
2016-04-26,8.1302,8.1874,8.1138,8.1874,20142,0
2016-04-27,8.6462,8.6462,8.1208,8.178,34781,0
2016-04-28,8.1113,8.1686,7.9009,7.9296,12804,0
2016-04-29,7.8031,7.9823,7.7864,7.8244,31334,0
2016-05-02,7.8436,8.0634,7.8436,7.987,11623,0
2016-05-03,7.9773,8.1015,7.8436,7.882,14924,0
2016-05-04,7.8532,8.006,7.7864,7.8342,17780,0
2016-05-05,7.9009,7.9296,7.7099,7.7194,6528,0
2016-05-06,7.7001,7.7773,7.3343,7.4499,18210,0
2016-05-09,7.5365,7.989,7.3249,7.9697,36770,0
2016-05-10,7.9311,8.1428,7.9311,8.0949,11998,0
2016-05-11,8.1622,8.1622,7.9995,8.1526,21405,0
2016-05-12,8.1719,8.3644,8.1238,8.3162,11987,0
2016-05-13,8.2777,8.374,8.1238,8.1622,6687,0
2016-05-16,8.2875,8.3162,8.1044,8.1526,19537,0
2016-05-17,8.2103,8.2103,7.7194,7.758,12171,0
2016-05-18,7.7581,7.8351,7.7386,7.7386,5679,0
2016-05-19,7.8004,7.8157,7.7675,7.7773,7034,0
2016-05-20,7.8251,7.9793,7.8251,7.9506,11289,0
2016-05-23,8.0756,8.0851,8.0179,8.0179,5354,0
2016-05-24,8.0563,8.4221,8.0563,8.3066,14400,0
2016-05-25,8.3452,8.374,8.3066,8.3548,9973,0
2016-05-26,8.374,8.374,8.2199,8.3162,5544,0
2016-05-27,8.374,8.374,8.1816,8.2296,18972,0
2016-05-31,8.1816,8.374,7.9311,8.3353,13930,0
2016-06-01,8.3644,8.3644,8.2027,8.2969,8760,0
2016-06-02,8.3258,8.3932,8.3162,8.3836,13424,0
2016-06-03,8.4125,8.415,8.374,8.4125,6579,0
2016-06-06,8.3452,8.3719,8.0467,8.0563,21426,0
2016-06-07,8.1428,8.1428,7.6906,7.8928,26902,0
2016-06-08,7.9311,8.1333,7.9311,8.0563,20547,0
2016-06-09,8.0949,8.2008,8.0179,8.1526,14833,0
2016-06-10,8.1238,8.3277,8.0715,8.3066,12821,0
2016-06-13,8.3452,8.4221,8.2875,8.3452,18021,0
2016-06-14,8.374,8.4413,8.3162,8.4029,14473,0
2016-06-15,8.4607,8.6146,8.398,8.4317,29863,0
2016-06-16,8.2969,8.4413,8.1622,8.4125,9360,0
2016-06-17,8.4413,8.4413,8.0446,8.1526,91715,0
2016-06-20,8.3258,8.504,8.2586,8.2681,17892,0
2016-06-21,8.1816,8.1816,7.7011,7.9311,21751,0
2016-06-22,7.9311,8.0467,7.6714,7.7001,24588,0
2016-06-23,7.7675,8.0707,7.7675,7.9793,16201,0
2016-06-24,7.6041,7.7675,7.5789,7.7098,51508,0
2016-06-27,7.6041,7.8445,7.6041,7.806,26710,0
2016-06-28,7.8157,8.0949,7.7868,7.7964,22053,0
2016-06-29,7.883,8.1811,7.883,7.9697,18793,0
2016-06-30,7.989,8.1719,7.8445,8.1428,21262,0
2016-07-01,8.1238,8.1694,7.912,8.0851,16738,0
2016-07-05,8.1044,8.1044,7.9226,7.9793,8793,0
2016-07-06,7.8445,7.989,7.7868,7.9793,20181,0
2016-07-07,7.96,8.1141,7.96,8.0659,10087,0
2016-07-08,8.0949,8.4702,8.0949,8.4509,15811,0
2016-07-11,8.5568,8.6435,8.374,8.605,21875,0
2016-07-12,8.6339,8.6627,8.4607,8.605,23096,0
2016-07-13,8.6339,8.7396,8.5194,8.6724,15936,0
2016-07-14,8.7301,8.8454,8.658,8.6627,17163,0
2016-07-15,8.759,8.7793,8.5953,8.7495,14652,0
2016-07-18,8.836,8.9323,8.7878,8.9226,53995,0
2016-07-19,8.8745,9.0274,8.4317,8.528,54702,0
2016-07-20,8.5953,8.9659,8.4703,8.7205,31009,0
2016-07-21,8.7108,8.7495,8.6002,8.6724,7795,0
2016-07-22,8.7205,8.9034,8.6531,8.6917,5310,0
2016-07-25,8.7485,8.7485,8.5086,8.5472,7170,0
2016-07-26,8.6358,8.7495,8.605,8.7012,5638,0
2016-07-27,8.6627,8.6627,8.3932,8.4895,23022,0
2016-07-28,8.5472,8.7108,8.5472,8.7012,15836,0
2016-07-29,8.7396,8.836,8.6917,8.7878,23579,0
2016-08-01,8.7495,8.8071,8.7012,8.7396,8902,0
2016-08-02,8.6818,8.6818,8.5184,8.5953,13823,0
2016-08-03,8.5665,8.6724,8.5184,8.6146,6621,0
2016-08-04,8.5568,8.759,8.5568,8.6146,8904,0
2016-08-05,8.7205,8.759,8.6531,8.7012,12577,0
2016-08-08,8.7012,8.7012,8.5752,8.6044,6062,0
2016-08-09,8.614,8.614,8.5268,8.5558,5365,0
2016-08-10,8.4976,8.4977,8.4687,8.488,2577,0
2016-08-11,8.4687,8.4687,8.4105,8.4202,6625,0
2016-08-12,8.4009,8.4976,8.3717,8.4009,11767,0
2016-08-15,8.2846,8.2846,8.0714,8.178,27540,0
2016-08-16,8.2846,8.3912,8.1875,8.2361,14752,0
2016-08-17,8.2069,8.2069,8.0423,8.0909,4523,0
2016-08-18,8.5462,8.7109,8.4493,8.6431,30697,0
2016-08-19,8.614,8.7012,8.614,8.6624,11030,0
2016-08-22,8.7012,8.7012,8.6238,8.6528,9653,0
2016-08-23,8.6624,8.7012,8.6334,8.6722,18608,0
2016-08-24,8.6722,8.7594,8.6722,8.7303,20927,0
2016-08-25,8.7398,8.7498,8.7109,8.7109,7278,0
2016-08-26,8.7398,8.7398,8.6528,8.6916,5809,0
2016-08-29,8.6817,8.6817,8.6431,8.6624,4236,0
2016-08-30,8.7012,8.7012,8.614,8.6334,14966,0
2016-08-31,8.6044,8.6722,8.6044,8.6334,15654,0
2016-09-01,8.6722,8.7012,8.5558,8.6528,15869,0
2016-09-02,8.6722,8.7012,8.6624,8.6817,8715,0
2016-09-06,8.7109,8.7206,8.6624,8.6916,10719,0
2016-09-07,8.7109,8.7206,8.6963,8.7206,13043,0
2016-09-08,8.5946,8.7012,8.5946,8.6722,15201,0
2016-09-09,8.6722,8.7109,8.6044,8.6044,20469,0
2016-09-12,8.6334,8.6817,8.5752,8.6624,10251,0
2016-09-13,8.6916,8.6916,8.5946,8.614,8717,0
2016-09-14,8.5946,8.6916,8.585,8.6528,7257,0
2016-09-15,8.6884,8.7109,8.6334,8.7109,6370,0
2016-09-16,8.7206,8.7206,8.5657,8.5657,86628,0
2016-09-19,8.6044,8.6916,8.6044,8.6624,7623,0
2016-09-20,8.7012,8.7012,8.614,8.6238,7758,0
2016-09-21,8.6916,8.7012,8.6037,8.6334,9529,0
2016-09-22,8.6528,8.6916,8.6528,8.6817,8046,0
2016-09-23,8.6044,8.7012,8.6044,8.6817,13741,0
2016-09-26,8.6528,8.6916,8.5752,8.585,23774,0
2016-09-27,8.6334,8.6624,8.5365,8.6528,52148,0
2016-09-28,8.6624,8.7012,8.6431,8.6722,36201,0
2016-09-29,8.7012,8.7012,8.6238,8.6528,13080,0
2016-09-30,8.6916,8.7206,8.6722,8.6916,29878,0
2016-10-03,8.6916,8.8369,8.6916,8.7691,26260,0
2016-10-04,8.7398,8.7398,8.6431,8.6431,12063,0
2016-10-05,8.6431,8.7206,8.6431,8.6528,9513,0
2016-10-06,8.6528,8.7012,8.6431,8.6624,6739,0
2016-10-07,8.6722,8.6817,8.6431,8.6431,10169,0
2016-10-10,8.6528,8.7303,8.6528,8.7012,11075,0
2016-10-11,8.7206,8.8197,8.6431,8.6624,22178,0
2016-10-12,8.7109,8.7206,8.6722,8.6916,10805,0
2016-10-13,8.7109,8.7206,8.6624,8.6624,17608,0
2016-10-14,8.6817,8.7206,8.6577,8.6624,28788,0
2016-10-17,8.6916,8.6916,8.6334,8.6431,5601,0
2016-10-18,8.7206,8.7206,8.585,8.614,52126,0
2016-10-19,8.6334,8.6528,8.5462,8.5657,23372,0
2016-10-20,8.614,8.6624,8.5558,8.5752,29951,0
2016-10-21,8.5558,8.6044,8.4977,8.5171,17269,0
2016-10-24,8.5558,8.614,8.488,8.5752,20164,0
2016-10-25,8.5365,8.6334,8.5365,8.5946,8311,0
2016-10-26,9.176,9.2147,8.9435,8.9435,90259,0
2016-10-27,8.992,9.1449,8.992,9.0695,14545,0
2016-10-28,9.1566,9.2726,9.1179,9.1469,27661,0
2016-10-31,9.2051,9.2051,9.0597,9.0597,24907,0
2016-11-01,9.2726,9.2726,8.992,9.0501,45821,0
2016-11-02,9.0306,9.2246,9.0306,9.0695,50938,0
2016-11-03,9.1469,9.1952,9.0404,9.0501,39343,0
2016-11-04,9.1179,9.2051,9.0887,9.1082,35451,0
2016-11-07,9.176,9.1953,9.0887,9.1566,42916,0
2016-11-08,9.2151,9.2151,9.1761,9.2054,31316,0
2016-11-09,9.1956,9.3127,9.1371,9.2834,42828,0
2016-11-10,9.3224,9.3618,9.1664,9.1664,77920,0
2016-11-11,9.2639,9.4096,9.2054,9.3127,129284,0
2016-11-14,9.4096,9.869,9.3127,9.3618,119400,0
2016-11-15,9.3799,9.3799,9.2054,9.3618,26398,0
2016-11-16,9.3898,9.946,9.3521,9.907,71413,0
2016-11-17,9.82,10.16,9.82,10.15,30078,0
2016-11-18,10.15,10.454,10.15,10.415,95415,0
2016-11-21,10.522,11.448,10.044,10.434,120153,0
2016-11-22,10.932,10.932,10.104,10.474,103447,0
2016-11-23,10.474,10.843,10.366,10.825,34136,0
2016-11-25,10.853,11.087,10.727,11.087,44344,0
2016-11-28,10.98,11.536,10.882,11.478,62909,0
2016-11-29,11.458,11.458,11.147,11.176,35640,0
2016-11-30,11.184,11.194,10.853,11.038,55727,0
2016-12-01,11.137,11.418,11.127,11.331,43608,0
2016-12-02,11.233,11.327,10.727,10.951,32377,0
2016-12-05,10.97,11.293,10.922,11.293,47230,0
2016-12-06,11.213,11.381,11.02,11.253,52427,0
2016-12-07,11.302,11.604,11.253,11.546,43304,0
2016-12-08,11.642,13.126,11.539,13.116,94272,0
2016-12-09,12.94,13.154,12.839,13.057,70045,0
2016-12-12,13.067,13.213,12.686,12.911,86698,0
2016-12-13,12.979,13.263,12.979,13.009,81840,0
2016-12-14,13.106,13.106,12.365,12.872,80057,0
2016-12-15,13.096,13.194,12.854,13.154,69327,0
2016-12-16,13.164,13.838,13.164,13.798,234808,0
2016-12-19,13.583,14.013,13.408,13.778,53481,0
2016-12-20,13.944,14.15,13.798,14.13,49040,0
2016-12-21,14.072,14.12,13.847,13.963,27254,0
2016-12-22,14.072,14.072,13.31,13.565,54953,0
2016-12-23,13.622,13.758,13.578,13.682,20402,0
2016-12-27,13.788,13.788,13.35,13.583,20257,0
2016-12-28,13.642,13.672,13.506,13.583,20767,0
2016-12-29,13.525,13.682,13.33,13.593,44214,0
2016-12-30,13.593,13.632,13.301,13.525,74143,0
2017-01-03,13.525,14.032,13.525,13.739,40796,0
2017-01-04,13.749,14.5,13.712,14.287,54906,0
2017-01-05,14.354,14.455,13.872,13.926,30393,0
2017-01-06,13.963,14.086,13.574,13.758,33671,0
2017-01-09,13.758,13.838,13.555,13.565,26933,0
2017-01-10,13.574,13.847,13.574,13.847,16566,0
2017-01-11,13.798,14.13,13.712,14.032,21181,0
2017-01-12,13.935,13.935,13.555,13.662,21357,0
2017-01-13,13.702,13.749,13.457,13.487,14875,0
2017-01-17,13.437,13.437,12.844,12.93,64127,0
2017-01-18,12.93,12.96,12.804,12.92,21452,0
2017-01-19,12.97,12.97,12.54,12.715,38008,0
2017-01-20,12.639,12.814,12.589,12.659,23605,0
2017-01-23,12.501,12.649,12.355,12.365,21950,0
2017-01-24,12.365,13.164,12.345,13.057,62849,0
2017-01-25,13.253,13.309,11.582,11.77,94487,0
2017-01-26,11.682,11.682,10.863,10.932,65433,0
2017-01-27,10.843,11.302,10.727,11.117,47232,0
2017-01-30,11.117,11.117,10.698,10.765,58436,0
2017-01-31,10.678,11.137,10.425,11.127,175652,0
2017-02-01,11.127,11.137,10.727,10.815,29036,0
2017-02-02,10.843,10.922,10.444,10.483,31423,0
2017-02-03,10.483,10.708,10.395,10.708,24640,0
2017-02-06,10.649,10.727,10.444,10.59,41961,0
2017-02-07,10.599,10.678,10.425,10.502,13688,0
2017-02-08,10.522,10.532,10.261,10.522,21482,0
2017-02-09,10.522,10.669,10.178,10.571,31500,0
2017-02-10,10.591,10.64,10.365,10.61,24670,0
2017-02-13,10.64,10.954,10.571,10.807,34573,0
2017-02-14,10.827,10.827,10.374,10.414,32546,0
2017-02-15,10.345,10.424,10.129,10.394,36451,0
2017-02-16,10.345,10.571,10.345,10.512,33181,0
2017-02-17,10.532,10.532,10.414,10.522,40778,0
2017-02-21,10.581,10.581,10.404,10.474,29347,0
2017-02-22,10.483,10.718,10.474,10.689,26050,0
2017-02-23,10.728,10.777,10.422,10.659,25347,0
2017-02-24,10.591,10.807,10.591,10.679,16516,0
2017-02-27,10.669,10.728,10.6,10.65,16213,0
2017-02-28,10.61,10.65,10.384,10.424,30725,0
2017-03-01,10.414,10.807,10.394,10.757,28565,0
2017-03-02,10.807,10.807,10.502,10.551,22158,0
2017-03-03,10.591,10.64,10.424,10.571,28697,0
2017-03-06,10.522,10.527,10.153,10.257,53680,0
2017-03-07,10.041,10.257,9.962,10.188,35396,0
2017-03-08,10.238,10.238,10.012,10.021,16779,0
2017-03-09,10.002,10.061,9.825,9.835,28149,0
2017-03-10,9.932,9.932,9.697,9.835,32724,0
2017-03-13,9.815,10.257,9.815,10.198,30999,0
2017-03-14,10.129,10.532,10.129,10.474,37371,0
2017-03-15,10.551,10.945,10.551,10.875,37488,0
2017-03-16,10.875,11.288,10.875,11.238,35177,0
2017-03-17,11.179,11.424,10.993,11.327,132087,0
2017-03-20,11.288,11.288,10.561,10.669,30492,0
2017-03-21,10.709,10.777,10.384,10.541,42796,0
2017-03-22,10.512,10.689,10.198,10.287,22750,0
2017-03-23,10.316,10.659,10.296,10.581,15887,0
2017-03-24,10.62,10.767,10.541,10.561,15006,0
2017-03-27,10.464,10.797,10.464,10.709,16406,0
2017-03-28,10.718,10.935,10.581,10.738,22100,0
2017-03-29,10.699,10.817,10.512,10.541,8911,0
2017-03-30,10.571,10.748,10.502,10.718,16848,0
2017-03-31,10.817,11.013,10.64,10.669,19804,0
2017-04-03,10.65,11.514,10.502,11.278,149709,0
2017-04-04,11.238,11.238,10.699,10.925,33997,0
2017-04-05,11.052,11.052,10.404,10.464,31967,0
2017-04-06,10.414,10.973,10.071,10.817,59093,0
2017-04-07,10.777,10.963,10.728,10.836,25017,0
2017-04-10,10.836,10.954,10.561,10.659,11371,0
2017-04-11,10.63,10.787,10.561,10.777,14584,0
2017-04-12,10.787,10.787,10.384,10.532,12715,0
2017-04-13,10.817,10.817,10.178,10.238,10408,0
2017-04-17,10.325,10.561,10.296,10.532,7078,0
2017-04-18,10.454,10.875,10.454,10.855,11994,0
2017-04-19,10.954,11.101,10.845,11.013,17913,0
2017-04-20,11.146,12.455,10.963,11.337,32321,0
2017-04-21,11.582,11.994,11.444,11.68,33096,0
2017-04-24,11.975,12.22,11.71,11.798,30813,0
2017-04-25,11.906,12.259,11.582,11.65,32685,0
2017-04-26,11.65,12.201,11.444,12.093,25529,0
2017-04-27,12.014,12.23,11.876,11.876,22632,0
2017-04-28,11.808,11.876,11.67,11.74,21541,0
2017-05-01,11.926,12.181,11.69,12.151,20836,0
2017-05-02,12.131,12.447,11.745,12.073,17143,0
2017-05-03,12.083,12.24,11.7,11.827,35530,0
2017-05-04,11.867,12.211,11.827,12.191,15635,0
2017-05-05,12.211,12.809,11.886,12.75,37880,0
2017-05-08,12.652,12.78,12.355,12.76,22065,0
2017-05-09,12.73,12.839,12.652,12.78,12907,0
2017-05-10,12.75,13.816,11.842,13.332,115142,0
2017-05-11,13.342,13.726,12.453,12.829,37106,0
2017-05-12,12.681,13.076,12.246,12.8,52837,0
2017-05-15,12.819,13.105,12.543,12.8,21768,0
2017-05-16,12.839,12.839,12.296,12.572,19405,0
2017-05-17,12.246,12.582,12.039,12.385,23930,0
2017-05-18,12.365,13.204,12.189,12.75,53318,0
2017-05-19,12.671,12.957,12.355,12.681,29643,0
2017-05-22,12.662,12.681,12.533,12.563,21491,0
2017-05-23,12.563,12.849,12.365,12.829,16177,0
2017-05-24,12.829,13.145,12.76,12.917,20993,0
2017-05-25,12.819,13.816,12.435,13.214,60762,0
2017-05-26,13.066,13.244,12.681,13.174,42782,0
2017-05-30,13.145,13.154,12.77,13.076,31710,0
2017-05-31,13.076,13.648,12.695,13.431,61699,0
2017-06-01,13.461,13.806,13.27,13.736,67395,0
2017-06-02,13.746,14.21,13.727,13.905,36975,0
2017-06-05,13.885,13.885,13.381,13.431,17359,0
2017-06-06,13.372,13.865,13.372,13.786,22895,0
2017-06-07,13.806,13.806,13.441,13.589,11037,0
2017-06-08,13.688,14.053,13.638,13.826,23336,0
2017-06-09,13.836,14.171,13.648,13.806,44290,0
2017-06-12,13.816,14.339,13.816,14.27,37411,0
2017-06-13,14.3,14.359,13.342,13.599,51425,0
2017-06-14,13.618,13.746,13.391,13.638,57529,0
2017-06-15,13.491,13.736,13.221,13.589,37278,0
2017-06-16,13.549,14.073,13.549,13.678,62627,0
2017-06-19,13.668,13.865,13.372,13.678,33688,0
2017-06-20,13.718,13.91,13.618,13.826,29577,0
2017-06-21,13.836,14.064,13.441,13.885,49806,0
2017-06-22,13.865,14.349,13.698,14.102,38280,0
2017-06-23,14.102,14.546,13.816,14.398,227776,0
2017-06-26,14.576,14.783,14.418,14.744,34612,0
2017-06-27,14.754,14.783,14.546,14.724,26125,0
2017-06-28,14.793,15.276,14.675,15.049,48074,0
2017-06-29,15.049,15.454,14.585,15.395,106199,0
2017-06-30,15.493,15.592,15.246,15.405,37752,0
2017-07-03,15.405,15.523,15.128,15.326,31742,0
2017-07-05,15.246,15.246,14.389,14.576,115432,0
2017-07-06,14.388,14.971,14.364,14.921,38941,0
2017-07-07,14.961,15.444,14.605,15.208,48424,0
2017-07-10,15.198,15.584,15.059,15.415,19529,0
2017-07-11,15.425,15.622,15.232,15.573,18749,0
2017-07-12,15.632,16.037,15.375,15.434,28726,0
2017-07-13,15.425,15.937,15.256,15.622,38265,0
2017-07-14,15.622,15.839,15.434,15.651,20042,0
2017-07-17,15.642,15.642,15.138,15.198,20196,0
2017-07-18,15.188,15.452,14.852,14.981,26337,0
2017-07-19,14.981,15.533,14.944,15.168,45448,0
2017-07-20,15.168,15.168,14.427,14.635,37175,0
2017-07-21,14.852,15.286,14.427,14.615,86479,0
2017-07-24,14.615,14.724,14.389,14.645,23927,0
2017-07-25,14.704,15.029,14.517,14.862,38218,0
2017-07-26,14.882,14.882,13.993,14.073,38280,0
2017-07-27,14.112,14.764,13.895,14.339,78175,0
2017-07-28,14.309,14.793,14.309,14.487,64322,0
2017-07-31,14.527,14.537,14.22,14.329,29371,0
2017-08-01,14.378,14.517,14.201,14.427,59617,0
2017-08-02,14.388,14.764,14.23,14.674,38537,0
2017-08-03,14.645,14.691,14.378,14.447,17524,0
2017-08-04,14.764,14.792,14.477,14.487,20204,0
2017-08-07,14.585,15.049,14.537,14.901,38196,0
2017-08-08,14.911,15.466,14.872,14.931,41456,0
2017-08-09,14.822,14.822,14.406,14.624,56495,0
2017-08-10,14.604,15.02,14.118,14.118,52368,0
2017-08-11,13.414,14.505,13.365,14.118,100278,0
2017-08-14,14.287,14.693,14.098,14.535,25123,0
2017-08-15,14.584,14.846,14.217,14.614,69148,0
2017-08-16,14.743,14.882,14.515,14.584,19832,0
2017-08-17,14.515,14.981,14.326,14.634,37233,0
2017-08-18,14.515,14.713,14.505,14.644,31738,0
2017-08-21,14.584,14.812,14.088,14.723,18067,0
2017-08-22,14.812,14.901,14.614,14.634,9489,0
2017-08-23,14.535,14.882,14.535,14.644,17475,0
2017-08-24,14.772,14.802,14.703,14.713,14609,0
2017-08-25,14.733,15.338,14.733,15.248,29091,0
2017-08-28,15.248,15.813,15.248,15.605,39329,0
2017-08-29,15.516,15.516,15.03,15.11,38348,0
2017-08-30,15.1,15.595,15.07,15.149,13640,0
2017-08-31,15.169,15.531,15.169,15.447,27351,0
2017-09-01,15.466,15.466,15.169,15.308,15947,0
2017-09-05,15.308,15.308,14.544,14.693,31784,0
2017-09-06,14.733,15.189,14.653,14.802,53788,0
2017-09-07,14.842,15.013,14.673,14.713,14908,0
2017-09-08,14.733,14.842,14.297,14.614,24149,0
2017-09-11,14.663,14.931,14.425,14.485,35680,0
2017-09-12,14.515,14.872,14.435,14.693,22749,0
2017-09-13,14.723,15.08,14.703,14.733,30233,0
2017-09-14,14.703,14.991,14.653,14.842,25540,0
2017-09-15,14.872,15.11,14.683,14.891,114484,0
2017-09-18,14.921,15.595,14.921,15.496,29582,0
2017-09-19,15.546,15.576,15.258,15.387,14140,0
2017-09-20,15.367,15.437,15.288,15.437,14240,0
2017-09-21,15.377,15.566,15.338,15.466,12611,0
2017-09-22,15.417,16.002,15.417,15.853,25095,0
2017-09-25,15.853,16.299,15.625,15.982,26617,0
2017-09-26,16.091,16.359,15.576,16.17,57226,0
2017-09-27,16.22,16.973,16.131,16.835,42045,0
2017-09-28,16.785,16.914,16.527,16.785,22982,0
2017-09-29,16.795,16.864,15.02,15.913,97484,0
2017-10-02,15.913,16.299,15.913,16.22,34934,0
2017-10-03,16.27,16.299,15.734,15.952,27525,0
2017-10-04,15.923,16.26,15.923,16.051,17403,0
2017-10-05,16.061,16.706,15.942,16.141,56349,0
2017-10-06,16.002,16.339,16.002,16.279,22078,0
2017-10-09,16.369,16.369,15.962,15.992,13885,0
2017-10-10,15.972,16.17,15.853,15.962,17539,0
2017-10-11,15.853,16.002,15.813,15.853,15843,0
2017-10-12,15.764,15.764,15.357,15.466,18073,0
2017-10-13,15.457,15.466,15.139,15.328,18641,0
2017-10-16,15.219,15.318,14.485,14.584,46149,0
2017-10-17,14.624,15.219,14.624,14.891,42094,0
2017-10-18,14.901,15.496,14.901,15.268,36833,0
2017-10-19,15.06,15.486,15.06,15.209,18027,0
2017-10-20,15.119,15.377,15.04,15.06,30986,0
2017-10-23,14.981,15.219,14.981,15.1,12439,0
2017-10-24,15.03,15.377,15.03,15.179,19664,0
2017-10-25,15.367,15.367,14.544,14.564,58506,0
2017-10-26,14.624,14.624,14.197,14.237,31353,0
2017-10-27,14.188,14.544,14.188,14.247,47715,0
2017-10-30,14.207,14.207,13.771,13.85,42269,0
2017-10-31,13.92,14.396,13.751,14.247,36407,0
2017-11-01,14.455,14.455,14.069,14.078,35588,0
2017-11-02,14.039,14.792,13.969,14.396,51523,0
2017-11-03,14.326,14.624,14.326,14.396,30419,0
2017-11-06,14.376,15.09,14.299,14.673,50267,0
2017-11-07,14.723,14.723,13.786,13.89,30943,0
2017-11-08,13.781,14.039,13.563,13.9,20851,0
2017-11-09,13.83,14.62,13.79,14.05,29783,0
2017-11-10,14.02,14.28,13.9,14.03,17298,0
