Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.558,15.698,15.308,15.648,20054,0
2005-02-28,15.739,16.042,15.739,15.902,39786,0
2005-03-01,16.059,16.13,15.877,15.894,37924,0
2005-03-02,15.894,16.171,15.894,16.032,22973,0
2005-03-03,16.065,16.237,15.969,16.237,42869,0
2005-03-04,16.032,16.163,15.861,16.104,26834,0
2005-03-07,16.276,16.333,16.042,16.202,89864,0
2005-03-08,15.12,15.894,14.997,15.476,149989,0
2005-03-09,15.432,15.73,15.414,15.617,50838,0
2005-03-10,15.689,15.689,15.423,15.423,84438,0
2005-03-11,15.467,15.467,15.019,15.168,47402,0
2005-03-14,15.161,15.232,14.654,14.76,36059,0
2005-03-15,14.849,14.876,14.734,14.734,28814,0
2005-03-16,14.711,14.823,14.646,14.795,29256,0
2005-03-17,14.734,14.921,14.72,14.734,43592,0
2005-03-18,14.849,14.849,14.279,14.499,155312,0
2005-03-21,14.532,14.68,14.451,14.541,33278,0
2005-03-22,14.612,14.638,14.409,14.442,26581,0
2005-03-23,14.409,14.482,14.409,14.451,41024,0
2005-03-24,14.572,14.597,14.409,14.451,10986,0
2005-03-28,14.597,14.597,14.279,14.377,42844,0
2005-03-29,14.279,14.377,13.774,13.812,127960,0
2005-03-30,13.798,14.304,13.798,14.24,33528,0
2005-03-31,14.254,14.392,13.945,14.172,125723,0
2005-04-01,14.262,14.401,13.921,13.977,39571,0
2005-04-04,13.928,13.935,13.553,13.759,181852,0
2005-04-05,13.83,13.839,13.424,13.538,202074,0
2005-04-06,13.66,13.66,13.488,13.577,32541,0
2005-04-07,13.52,13.759,13.309,13.415,26382,0
2005-04-08,13.585,13.585,13.309,13.309,200667,0
2005-04-11,13.317,13.488,13.008,13.008,277526,0
2005-04-12,13.455,14.921,13.446,14.671,291335,0
2005-04-13,14.63,14.72,14.019,14.019,71138,0
2005-04-14,14.148,14.222,13.585,13.585,40612,0
2005-04-15,13.685,13.911,13.382,13.382,27848,0
2005-04-18,13.446,14.066,13.227,13.921,169523,0
2005-04-19,13.961,14.345,13.928,14.304,72122,0
2005-04-20,14.409,14.409,13.855,14.035,57937,0
2005-04-21,14.32,14.565,14.082,14.46,46678,0
2005-04-22,14.304,14.572,13.21,13.325,65306,0
2005-04-25,13.291,13.593,13.202,13.464,28046,0
2005-04-26,13.349,13.577,13.071,13.153,24876,0
2005-04-27,13.186,13.382,13.056,13.301,16165,0
2005-04-28,13.21,13.267,12.868,12.868,41185,0
2005-04-29,13.033,13.227,12.788,13.227,34560,0
2005-05-02,13.218,13.723,13.218,13.723,88420,0
2005-05-03,13.759,13.759,12.826,12.972,103091,0
2005-05-04,13.025,14.035,12.826,13.905,172296,0
2005-05-05,14.164,14.164,13.765,14.019,30385,0
2005-05-06,12.81,13.731,12.802,12.972,271595,0
2005-05-09,13.106,13.236,12.591,12.835,145992,0
2005-05-10,12.656,13.056,11.939,12.004,107211,0
2005-05-11,11.98,12.108,11.637,11.858,56509,0
2005-05-12,11.816,11.881,11.311,11.344,65227,0
2005-05-13,11.588,11.679,11.336,11.637,49832,0
2005-05-16,11.693,11.693,11.366,11.522,105161,0
2005-05-17,11.563,11.588,11.409,11.458,82456,0
2005-05-18,11.588,11.685,11.351,11.522,125463,0
2005-05-19,11.612,11.866,11.612,11.775,204737,0
2005-05-20,11.858,12.108,11.685,12.094,82713,0
2005-05-23,12.045,12.599,11.97,12.534,158413,0
2005-05-24,12.607,12.607,12.282,12.403,36171,0
2005-05-25,12.346,12.526,12.313,12.371,46970,0
2005-05-26,12.387,12.673,12.387,12.673,26359,0
2005-05-27,12.69,12.819,12.427,12.607,30162,0
2005-05-31,12.607,12.682,12.476,12.502,59213,0
2005-06-01,12.469,12.746,12.469,12.623,48004,0
2005-06-02,12.559,12.934,12.559,12.925,24966,0
2005-06-03,12.934,12.934,12.559,12.771,36943,0
2005-06-06,12.631,12.705,12.55,12.696,39791,0
2005-06-07,12.876,13.218,12.78,12.91,93731,0
2005-06-08,12.876,12.99,12.826,12.868,34152,0
2005-06-09,12.788,13.122,12.696,12.788,71250,0
2005-06-10,12.69,13.251,12.69,13.227,34160,0
2005-06-13,13.179,13.301,13.153,13.244,42565,0
2005-06-14,13.251,13.47,13.179,13.446,44368,0
2005-06-15,13.488,13.75,13.464,13.741,73959,0
2005-06-16,13.75,14.254,13.741,14.231,47879,0
2005-06-17,12.566,14.222,12.566,13.783,149155,0
2005-06-20,13.865,14.205,13.69,13.765,56448,0
2005-06-21,13.865,13.865,13.545,13.577,53225,0
2005-06-22,13.699,13.879,13.617,13.822,55308,0
2005-06-23,13.928,14.026,13.798,13.798,50543,0
2005-06-24,13.774,13.921,13.617,13.716,126423,0
2005-06-27,13.668,13.895,13.668,13.791,55380,0
2005-06-28,13.895,13.928,13.765,13.895,38915,0
2005-06-29,13.928,14.026,13.839,14.026,71872,0
2005-06-30,14.011,14.074,13.644,13.652,37582,0
2005-07-01,13.83,13.83,13.593,13.707,23799,0
2005-07-05,13.685,14.057,13.685,14.026,54994,0
2005-07-06,14.057,14.157,13.928,13.968,31231,0
2005-07-07,13.798,14.019,13.798,13.928,11349,0
2005-07-08,13.759,14.082,13.759,14.066,41763,0
2005-07-11,14.1,14.231,14.043,14.231,39013,0
2005-07-12,14.117,14.271,14.117,14.189,26722,0
2005-07-13,14.157,14.245,14.131,14.181,22170,0
2005-07-14,14.108,14.148,13.935,13.968,84841,0
2005-07-15,13.895,14.271,13.895,14.108,51316,0
2005-07-18,14.108,14.181,14.066,14.066,34128,0
2005-07-19,14.352,14.368,14.066,14.157,55596,0
2005-07-20,14.126,14.262,14.108,14.214,61725,0
2005-07-21,14.336,14.336,14.002,14.002,38087,0
2005-07-22,14.108,14.286,14.108,14.24,37158,0
2005-07-25,14.205,14.311,14.148,14.181,33161,0
2005-07-26,14.24,14.345,14.108,14.24,112099,0
2005-07-27,14.345,14.55,14.172,14.55,25023,0
2005-07-28,14.588,14.588,13.83,14.082,30937,0
2005-07-29,14.131,14.148,13.812,13.822,12442,0
2005-08-01,14.019,14.304,13.961,14.108,12957,0
2005-08-02,14.172,14.49,14.148,14.451,19622,0
2005-08-03,14.419,14.524,14.296,14.311,15875,0
2005-08-04,14.279,14.409,14.066,14.066,10889,0
2005-08-05,14.035,14.164,13.805,13.895,28893,0
2005-08-08,14.043,14.271,13.577,13.577,18351,0
2005-08-09,13.088,13.66,12.476,13.634,74158,0
2005-08-10,13.644,13.644,13.08,13.098,86558,0
2005-08-11,13.088,13.48,13.088,13.334,36161,0
2005-08-12,13.244,13.251,12.934,12.934,23307,0
2005-08-15,12.934,13.21,12.934,13.129,30606,0
2005-08-16,13.106,13.244,13.056,13.071,23418,0
2005-08-17,12.956,13.144,12.728,12.788,87963,0
2005-08-18,12.712,12.826,12.297,12.362,49965,0
2005-08-19,12.297,12.387,12.265,12.306,29657,0
2005-08-22,12.381,13.171,12.381,12.78,21832,0
2005-08-23,12.868,13.202,12.868,12.956,61466,0
2005-08-24,13.008,13.008,12.623,12.737,26369,0
2005-08-25,12.623,12.902,12.623,12.835,16969,0
2005-08-26,12.844,12.844,12.443,12.443,32136,0
2005-08-29,12.427,12.517,12.282,12.485,19832,0
2005-08-30,12.329,12.737,12.329,12.599,13030,0
2005-08-31,12.534,12.763,12.517,12.763,80905,0
2005-09-01,12.728,13.317,12.656,13.088,108636,0
2005-09-02,13.21,13.309,12.925,13.038,211763,0
2005-09-06,13.179,13.343,13.136,13.171,94819,0
2005-09-07,13.129,13.21,12.972,13.144,9101,0
2005-09-08,12.999,12.999,12.682,12.852,98974,0
2005-09-09,12.852,12.868,12.72,12.868,9904,0
2005-09-12,12.902,12.902,12.476,12.86,31224,0
2005-09-13,12.72,12.72,12.322,12.322,45420,0
2005-09-14,12.485,12.485,12.103,12.103,55877,0
2005-09-15,12.103,12.135,11.769,11.906,93999,0
2005-09-16,11.97,11.97,11.679,11.824,241052,0
2005-09-19,11.832,11.832,11.663,11.816,31140,0
2005-09-20,11.769,11.873,11.685,11.742,59546,0
2005-09-21,12.036,12.256,11.866,11.931,64327,0
2005-09-22,12.086,12.24,11.945,12.232,82585,0
2005-09-23,12.485,12.591,12.387,12.493,325854,0
2005-09-26,12.647,12.728,12.411,12.517,92228,0
2005-09-27,12.599,12.664,12.346,12.559,21513,0
2005-09-28,12.673,12.673,12.452,12.673,27166,0
2005-09-29,12.476,12.673,12.469,12.623,47665,0
2005-09-30,12.673,12.737,12.559,12.69,45457,0
2005-10-03,12.802,13.071,12.712,13.071,159420,0
2005-10-04,13.071,13.088,13.008,13.008,86897,0
2005-10-05,13.008,13.025,12.329,12.337,84796,0
2005-10-06,12.29,12.819,12.29,12.55,79054,0
2005-10-07,12.69,12.69,12.485,12.526,37490,0
2005-10-10,12.582,12.607,12.411,12.476,22914,0
2005-10-11,12.599,12.705,12.42,12.42,56315,0
2005-10-12,12.387,12.387,12.077,12.273,45823,0
2005-10-13,12.208,12.381,12.177,12.313,172415,0
2005-10-14,12.387,12.493,12.297,12.476,147257,0
2005-10-17,12.387,12.42,12.248,12.381,60041,0
2005-10-18,12.329,12.329,12.086,12.167,41814,0
2005-10-19,12.094,12.582,12.086,12.434,188897,0
2005-10-20,12.403,12.607,12.248,12.387,245736,0
2005-10-21,12.297,12.517,12.297,12.403,24969,0
2005-10-24,12.434,12.434,12.232,12.387,26326,0
2005-10-25,12.346,12.346,12.021,12.177,48261,0
2005-10-26,12.06,12.177,11.98,12.036,24543,0
2005-10-27,12.004,12.248,12.004,12.135,42092,0
2005-10-28,12.199,12.485,12.199,12.476,68700,0
2005-10-31,12.55,12.892,12.517,12.876,48886,0
2005-11-01,12.737,13.512,12.737,13.406,976049,0
2005-11-02,13.438,13.984,13.356,13.865,167739,0
2005-11-03,13.968,14.181,13.911,14.011,173878,0
2005-11-04,13.088,13.406,12.918,13.038,249033,0
2005-11-07,13.227,13.227,12.86,13.063,192031,0
2005-11-08,12.999,14.108,12.835,13.356,143478,0
2005-11-09,13.488,13.488,13.008,13.325,71093,0
2005-11-10,13.424,13.765,13.202,13.325,95024,0
2005-11-11,13.267,13.406,13.046,13.088,46810,0
2005-11-14,13.071,13.538,13.008,13.136,105993,0
2005-11-15,13.202,13.202,12.892,13.033,46901,0
2005-11-16,12.982,13.244,12.982,13.088,66495,0
2005-11-17,13.227,13.227,13.008,13.106,34536,0
2005-11-18,13.251,13.284,13.114,13.267,79234,0
2005-11-21,13.144,13.259,13.038,13.088,48488,0
2005-11-22,13.025,13.144,12.972,13.136,43250,0
2005-11-23,13.025,13.488,13.025,13.455,351779,0
2005-11-25,13.528,13.677,13.528,13.593,28572,0
2005-11-28,13.571,13.685,12.902,13.017,52775,0
2005-11-29,13.179,13.179,12.949,12.999,36969,0
2005-11-30,13.025,13.391,12.956,13.136,106727,0
2005-12-01,13.364,13.364,13.046,13.08,120479,0
2005-12-02,13.008,13.267,13.008,13.179,87841,0
2005-12-05,13.153,13.356,13.008,13.136,71475,0
2005-12-06,13.21,13.276,13.017,13.038,33155,0
2005-12-07,13.071,13.088,12.728,12.728,29910,0
2005-12-08,12.712,12.956,12.559,12.599,26747,0
2005-12-09,12.705,12.705,12.396,12.647,48690,0
2005-12-12,12.746,13.114,12.746,13.008,22222,0
2005-12-13,13.122,13.136,12.91,12.956,27305,0
2005-12-14,13.046,13.098,12.942,13.046,19912,0
2005-12-15,12.902,13.088,12.746,13.071,47154,0
2005-12-16,13.088,13.179,12.682,12.754,127200,0
2005-12-19,12.656,12.705,12.086,12.126,43759,0
2005-12-20,12.126,12.135,11.8,11.906,69177,0
2005-12-21,12.036,12.208,11.816,11.816,56776,0
2005-12-22,12.028,12.028,11.775,11.858,64916,0
2005-12-23,11.898,12.036,11.898,11.97,39462,0
2005-12-27,12.036,12.143,11.889,11.915,46124,0
2005-12-28,12.06,12.135,11.97,12.077,44593,0
2005-12-29,12.135,12.191,11.996,12.103,31142,0
2005-12-30,12.224,12.224,11.775,12.036,68632,0
2006-01-03,12.167,12.485,12.036,12.177,64715,0
2006-01-04,12.224,12.297,12.118,12.177,49258,0
2006-01-05,12.313,12.493,12.045,12.265,281454,0
2006-01-06,12.387,12.387,12.126,12.167,30821,0
2006-01-09,12.256,12.282,11.735,11.761,121009,0
2006-01-10,11.742,12.036,11.555,11.67,52696,0
2006-01-11,11.628,11.726,11.286,11.344,71138,0
2006-01-12,11.418,11.418,10.976,10.985,77435,0
2006-01-13,11.009,11.082,10.799,10.933,55479,0
2006-01-17,10.967,10.976,10.813,10.82,47160,0
2006-01-18,10.82,10.861,10.765,10.799,61429,0
2006-01-19,10.869,10.869,10.455,10.503,62295,0
2006-01-20,10.578,10.578,10.186,10.487,82094,0
2006-01-23,10.512,10.846,10.495,10.781,34240,0
2006-01-24,10.756,10.951,10.56,10.699,30779,0
2006-01-25,10.765,10.846,10.619,10.73,33227,0
2006-01-26,10.838,10.838,10.592,10.773,154344,0
2006-01-27,10.813,10.896,10.747,10.789,12010,0
2006-01-30,10.73,10.765,10.512,10.528,159664,0
2006-01-31,10.495,10.625,10.47,10.552,258697,0
2006-02-01,10.52,10.676,10.487,10.586,71059,0
2006-02-02,10.578,10.578,10.421,10.479,92149,0
2006-02-03,10.455,10.528,10.276,10.291,39859,0
2006-02-06,10.348,10.348,10.186,10.283,26445,0
2006-02-07,10.259,10.372,10.186,10.233,59050,0
2006-02-08,10.43,10.43,10.137,10.388,30716,0
2006-02-09,10.414,10.414,10.079,10.112,156308,0
2006-02-10,10.153,10.153,9.981,9.981,68639,0
2006-02-13,9.972,9.972,9.819,9.819,50891,0
2006-02-14,9.803,9.843,9.745,9.745,207856,0
2006-02-15,9.702,10.03,9.532,9.729,115423,0
2006-02-16,9.712,9.884,9.702,9.785,27827,0
2006-02-17,9.834,9.9,9.738,9.768,30953,0
2006-02-21,9.819,9.918,9.664,9.745,32136,0
2006-02-22,9.768,9.768,9.63,9.63,48597,0
2006-02-23,9.63,9.738,9.63,9.695,72068,0
2006-02-24,9.745,9.745,9.566,9.63,57409,0
2006-02-27,9.729,9.785,9.63,9.712,9617,0
2006-02-28,9.672,9.745,9.598,9.613,40452,0
2006-03-01,9.605,9.876,9.575,9.745,22165,0
2006-03-02,9.686,9.721,9.598,9.613,36971,0
2006-03-03,9.63,9.729,9.598,9.656,41740,0
2006-03-06,9.588,9.738,9.575,9.613,57255,0
2006-03-07,9.532,9.679,9.532,9.613,17319,0
2006-03-08,9.1257,9.3059,8.9701,9.019,83869,0
2006-03-09,8.9531,9.0837,8.8466,8.938,66337,0
2006-03-10,9.0515,9.0515,8.8391,8.938,53978,0
2006-03-13,9.019,9.3202,8.9457,9.1355,391693,0
2006-03-14,9.0837,9.3954,9.0837,9.3261,48917,0
2006-03-15,9.379,9.4033,9.0761,9.2982,53160,0
2006-03-16,9.2719,9.435,9.1737,9.2458,34935,0
2006-03-17,9.2719,9.2895,9.1575,9.2807,136763,0
2006-03-20,9.3261,9.3954,9.216,9.2807,48800,0
2006-03-21,9.2239,9.3261,9.1737,9.2982,45663,0
2006-03-22,9.3202,9.679,9.2458,9.613,89520,0
2006-03-23,9.702,9.768,9.605,9.768,22307,0
2006-03-24,9.777,10.34,9.777,10.186,101122,0
2006-03-27,10.186,10.291,10.128,10.193,53213,0
2006-03-28,10.201,10.3,10.186,10.193,54319,0
2006-03-29,10.332,10.495,10.276,10.34,66899,0
2006-03-30,10.381,10.528,10.251,10.307,62873,0
2006-03-31,10.251,10.381,10.251,10.323,67106,0
2006-04-03,10.291,10.313,10.063,10.186,67125,0
2006-04-04,10.186,10.283,10.112,10.178,101284,0
2006-04-05,10.161,10.218,10.095,10.128,47988,0
2006-04-06,10.145,10.168,10.095,10.153,48393,0
2006-04-07,10.193,10.251,10.055,10.186,96006,0
2006-04-10,10.243,10.307,10.046,10.112,49190,0
2006-04-11,10.128,10.145,9.966,9.972,39593,0
2006-04-12,10.005,10.186,9.972,10.103,22474,0
2006-04-13,10.12,10.178,10.095,10.095,38551,0
2006-04-17,10.095,10.112,10.014,10.055,24067,0
2006-04-18,10.087,10.178,10.046,10.153,66273,0
2006-04-19,10.145,10.259,9.966,10.112,92255,0
2006-04-20,10.12,10.161,10.046,10.153,58420,0
2006-04-21,10.291,10.388,10.112,10.372,118025,0
2006-04-24,10.358,10.358,10.208,10.208,307474,0
2006-04-25,10.225,10.233,10.145,10.208,164302,0
2006-04-26,10.233,10.366,10.233,10.313,423203,0
2006-04-27,10.259,10.388,10.193,10.283,41057,0
2006-04-28,10.259,10.512,10.259,10.512,60965,0
2006-05-01,10.536,10.667,10.47,10.512,36145,0
2006-05-02,10.503,10.73,10.446,10.47,92880,0
2006-05-03,10.52,10.578,10.313,10.462,34770,0
2006-05-04,10.398,10.421,10.313,10.398,14691,0
2006-05-05,10.52,10.52,10.388,10.495,31299,0
2006-05-08,10.544,10.659,10.291,10.366,37516,0
2006-05-09,10.313,10.676,10.313,10.536,119553,0
2006-05-10,10.495,10.619,10.381,10.479,51708,0
2006-05-11,10.479,10.479,10.276,10.276,148802,0
2006-05-12,10.267,10.366,10.208,10.233,309255,0
2006-05-15,10.218,10.649,10.218,10.406,58200,0
2006-05-16,10.381,10.43,10.259,10.307,28598,0
2006-05-17,10.3,10.438,10.251,10.307,165094,0
2006-05-18,10.313,10.366,10.283,10.307,44799,0
2006-05-19,10.291,10.348,10.225,10.251,40754,0
2006-05-22,10.233,10.307,9.972,10.046,116445,0
2006-05-23,10.079,10.112,9.923,9.981,92210,0
2006-05-24,9.972,10.03,9.891,10.014,121591,0
2006-05-25,10.079,10.079,9.923,10.055,43685,0
2006-05-26,10.055,10.225,9.777,9.918,78010,0
2006-05-30,9.909,9.966,9.768,9.777,74048,0
2006-05-31,9.768,10.095,9.768,9.957,68827,0
2006-06-01,10.005,10.046,9.923,10.03,35629,0
2006-06-02,10.095,10.095,9.891,9.972,33311,0
2006-06-05,9.972,10.005,9.613,9.613,71077,0
2006-06-06,9.605,9.827,9.605,9.762,62578,0
2006-06-07,9.85,9.85,9.598,9.598,175445,0
2006-06-08,9.566,10.161,9.4834,9.656,121144,0
2006-06-09,9.648,9.702,9.598,9.63,68553,0
2006-06-12,9.63,9.679,9.575,9.575,65725,0
2006-06-13,9.517,9.581,9.4093,9.566,83570,0
2006-06-14,9.542,9.768,9.3954,9.613,51601,0
2006-06-15,9.648,9.648,9.4093,9.532,51076,0
2006-06-16,9.4834,9.4834,9.2719,9.3868,195227,0
2006-06-19,9.3702,9.379,9.0114,9.0274,38390,0
2006-06-20,8.9944,9.0837,8.9126,8.9785,39265,0
2006-06-21,8.9531,9.0666,8.9126,8.9126,27474,0
2006-06-22,8.8734,8.8893,8.6439,8.6921,52993,0
2006-06-23,8.6921,8.6921,8.5621,8.5621,28607,0
2006-06-26,8.6196,8.7349,8.4479,8.5135,22066,0
2006-06-27,8.5382,8.5382,8.0567,8.0567,40703,0
2006-06-28,8.1057,8.1792,7.853,8.0814,49588,0
2006-06-29,8.1465,8.9126,8.1465,8.8641,55427,0
2006-06-30,8.8641,9.0515,8.5551,8.9531,338307,0
2006-07-03,8.7743,9.0373,8.6035,8.6357,59095,0
2006-07-05,8.5945,9.532,8.5945,9.4904,63261,0
2006-07-06,9.435,9.508,8.652,8.8231,58620,0
2006-07-07,8.7827,8.7827,8.1792,8.4559,55339,0
2006-07-10,8.4639,8.5862,8.2444,8.53,45849,0
2006-07-11,8.4809,8.4809,7.8937,8.2521,68763,0
2006-07-12,8.2773,8.4559,7.959,8.0567,81402,0
2006-07-13,8.4559,8.6277,8.1301,8.4076,77286,0
2006-07-14,8.4317,8.4975,8.1546,8.4164,40077,0
2006-07-17,8.4076,8.4479,8.2118,8.2118,29789,0
2006-07-18,8.2773,8.5228,8.2773,8.5228,23529,0
2006-07-19,8.5463,8.8391,8.3587,8.6116,33383,0
2006-07-20,8.6439,8.7257,8.1628,8.2849,38280,0
2006-07-21,8.2367,8.2685,7.9999,8.1628,76205,0
2006-07-24,8.1871,8.4887,8.0649,8.3831,24447,0
2006-07-25,8.4076,8.4887,8.1301,8.2608,39904,0
2006-07-26,8.2444,8.799,8.1546,8.6693,34707,0
2006-07-27,8.7349,8.7497,8.3587,8.6357,43027,0
2006-07-28,8.7085,8.9209,8.7012,8.7908,31108,0
2006-07-31,8.6693,8.9625,8.6693,8.799,36255,0
2006-08-01,8.7422,8.9209,8.6612,8.7579,33978,0
2006-08-02,8.8157,8.8157,8.6693,8.7257,19581,0
2006-08-03,8.7012,8.8559,8.7012,8.7661,36336,0
2006-08-04,8.8734,9.019,8.7085,8.9126,51754,0
2006-08-07,8.7012,9.0114,8.7012,8.7175,111788,0
2006-08-08,8.7085,8.8559,8.2118,8.2773,50463,0
2006-08-09,8.3499,8.3587,7.7632,7.796,52942,0
2006-08-10,7.7389,7.845,7.6737,7.7632,316472,0
2006-08-11,7.7389,7.7389,7.6085,7.6409,30342,0
2006-08-14,7.698,7.959,7.698,7.7389,47856,0
2006-08-15,7.8366,8.1301,7.7715,7.8612,22574,0
2006-08-16,7.9099,7.9263,7.7797,7.8366,375771,0
2006-08-17,7.8855,8.3909,7.7878,8.3177,54096,0
2006-08-18,8.3742,8.3742,8.0165,8.2281,29542,0
2006-08-21,8.1628,8.2198,7.796,7.9263,26033,0
2006-08-22,7.8203,7.9018,7.6409,7.7715,18419,0
2006-08-23,7.8284,7.8855,7.5592,7.5592,42372,0
2006-08-24,7.5187,7.698,7.2168,7.2415,51818,0
2006-08-25,7.2985,8.171,7.2822,7.9345,66745,0
2006-08-28,7.7715,7.9754,7.3473,7.4288,85994,0
2006-08-29,7.4862,8.0814,7.3882,8.0732,57659,0
2006-08-30,8.2773,8.4076,8.1465,8.3587,46815,0
2006-08-31,8.3742,8.938,8.3177,8.8391,54206,0
2006-09-01,8.8391,8.8391,8.4242,8.4639,124400,0
2006-09-05,8.5694,8.6277,8.3831,8.5382,53128,0
2006-09-06,8.4479,8.5382,8.0322,8.0814,57168,0
2006-09-07,7.9999,8.2773,7.9835,8.1546,21856,0
2006-09-08,8.122,8.1871,8.0979,8.1871,10574,0
2006-09-11,8.1954,8.1954,7.9345,8.0322,17244,0
2006-09-12,8.0814,8.3587,7.9508,8.3587,25854,0
2006-09-13,8.3996,8.652,8.3996,8.5945,18886,0
2006-09-14,8.53,8.5463,7.9018,7.9182,32767,0
2006-09-15,7.9754,7.9835,7.8284,7.845,80590,0
2006-09-18,7.7389,7.8203,7.6737,7.7062,16218,0
2006-09-19,7.7552,7.959,7.7062,7.959,23189,0
2006-09-20,8.0487,8.3019,8.0081,8.3019,27319,0
2006-09-21,8.3256,8.4164,8.0567,8.1465,18247,0
2006-09-22,8.1546,8.2444,8.0896,8.2118,27917,0
2006-09-25,8.1954,8.4076,8.1954,8.3661,26377,0
2006-09-26,8.3909,8.5135,8.2685,8.3343,24253,0
2006-09-27,8.2685,8.2685,8.0814,8.1954,31949,0
2006-09-28,8.2685,8.2941,8.0487,8.1792,56770,0
2006-09-29,8.2367,8.3996,8.1628,8.2037,25084,0
2006-10-02,8.2281,8.2521,8.0814,8.0979,49172,0
2006-10-03,8.0487,8.171,7.9508,7.959,34223,0
2006-10-04,7.959,8.0979,7.8855,8.0732,33407,0
2006-10-05,8.0487,8.2118,7.9508,8.1057,122495,0
2006-10-06,8.0487,8.1546,7.9508,8.1139,38157,0
2006-10-09,8.0649,8.1139,7.959,8.1139,35680,0
2006-10-10,8.1465,8.1871,7.9673,8.0567,87181,0
2006-10-11,8.0567,8.0896,7.959,8.0487,41892,0
2006-10-12,8.1465,8.938,8.1465,8.938,38053,0
2006-10-13,8.9126,9.3261,8.7661,9.3059,44442,0
2006-10-16,9.2622,10.03,9.2622,9.981,81176,0
2006-10-17,9.884,10.022,9.686,10.022,30651,0
2006-10-18,10.168,10.186,9.909,9.948,79873,0
2006-10-19,9.981,10.161,9.803,9.931,122532,0
2006-10-20,9.957,9.981,9.672,9.729,39753,0
2006-10-23,9.656,9.867,9.623,9.785,15596,0
2006-10-24,9.588,9.679,9.4993,9.613,22293,0
2006-10-25,9.598,9.648,9.4093,9.508,20767,0
2006-10-26,9.588,9.909,9.4834,9.686,100993,0
2006-10-27,9.623,9.834,9.623,9.656,20830,0
2006-10-30,9.613,9.679,9.525,9.656,25374,0
2006-10-31,9.729,9.785,9.542,9.64,33121,0
2006-11-01,9.672,9.672,9.0666,9.0666,39800,0
2006-11-02,9.019,9.613,9.0114,9.3702,33738,0
2006-11-03,9.4261,9.605,9.2895,9.3349,30819,0
2006-11-06,9.1988,9.216,8.7422,8.8641,32746,0
2006-11-07,8.8466,8.8466,8.4975,8.5382,31728,0
2006-11-08,8.5135,8.652,8.3019,8.3421,62496,0
2006-11-09,8.3421,8.3661,8.2608,8.3421,38466,0
2006-11-10,8.3019,8.4076,8.3019,8.3421,38077,0
2006-11-13,8.2941,8.3421,8.2941,8.3256,15659,0
2006-11-14,8.3421,8.4242,8.3421,8.3661,44590,0
2006-11-15,8.3421,8.4559,8.2941,8.3177,43358,0
2006-11-16,8.3909,8.4639,8.2773,8.3909,26215,0
2006-11-17,8.3909,8.53,8.3421,8.5055,13402,0
2006-11-20,8.4809,8.8559,8.4809,8.8073,21217,0
2006-11-21,8.7908,8.7908,8.4729,8.5382,22178,0
2006-11-22,8.6035,8.7579,8.5945,8.7349,14082,0
2006-11-24,8.6612,8.7349,8.6357,8.6357,2640,0
2006-11-27,8.5621,8.7422,8.4887,8.7012,51090,0
2006-11-28,8.6921,8.8157,8.6693,8.8157,36609,0
2006-11-29,8.8559,8.938,8.7422,8.938,25497,0
2006-11-30,8.9531,9.0373,8.8391,8.9625,92541,0
2006-12-01,8.9051,8.9051,8.4317,8.5055,34148,0
2006-12-04,8.6116,8.7661,8.2773,8.2849,176288,0
2006-12-05,8.3343,8.3343,8.2444,8.2685,80156,0
2006-12-06,8.3177,8.4076,8.2118,8.2444,43026,0
2006-12-07,8.2685,8.4559,8.2521,8.4479,39829,0
2006-12-08,8.4076,8.4076,8.122,8.3256,26680,0
2006-12-11,8.2444,8.2521,8.2118,8.2118,35216,0
2006-12-12,8.1546,8.1628,7.9916,8.0567,40173,0
2006-12-13,8.1139,8.1139,7.8366,7.8776,78484,0
2006-12-14,7.959,8.1139,7.7144,8.1139,75855,0
2006-12-15,8.0896,8.4559,8.0896,8.3661,68667,0
2006-12-18,8.3499,8.4076,8.1546,8.1954,22385,0
2006-12-19,8.1384,8.8819,8.0649,8.6848,56872,0
2006-12-20,8.7422,8.7743,8.6277,8.7422,44526,0
2006-12-21,8.7497,8.7497,8.3421,8.3421,34234,0
2006-12-22,8.3661,8.5945,8.3587,8.5551,20212,0
2006-12-26,8.4975,9.0373,8.4975,8.7422,44578,0
2006-12-27,8.7257,9.0666,8.7257,9.0274,45499,0
2006-12-28,8.986,9.0274,8.7349,8.8073,29968,0
2006-12-29,8.8157,8.9944,8.5945,8.6693,55345,0
2007-01-03,8.7422,8.7579,8.6439,8.652,42861,0
2007-01-04,8.6357,8.7422,8.5862,8.6116,35230,0
2007-01-05,8.5945,8.5945,8.1465,8.2521,37414,0
2007-01-08,8.2198,8.3742,7.9508,8.3343,19541,0
2007-01-09,8.2608,8.4076,7.9835,8.1628,29562,0
2007-01-10,8.0814,8.4076,8.0732,8.3107,45277,0
2007-01-11,8.3343,8.6277,8.2367,8.5055,64166,0
2007-01-12,8.4242,8.4242,7.9916,8.4076,43091,0
2007-01-16,8.4317,8.4809,8.3499,8.4559,40423,0
2007-01-17,8.4076,8.6116,8.2773,8.2941,41190,0
2007-01-18,8.2685,8.6116,7.7144,7.9999,121942,0
2007-01-19,7.959,8.3019,7.845,8.3019,21822,0
2007-01-22,8.1871,8.1871,7.9754,7.9754,16275,0
2007-01-23,8.1057,8.3499,7.9754,8.3421,118895,0
2007-01-24,8.4479,8.4639,8.2773,8.4639,13576,0
2007-01-25,8.4399,8.4809,8.1546,8.3177,49429,0
2007-01-26,8.2685,8.3996,8.2198,8.2608,40463,0
2007-01-29,8.3177,8.7497,8.3177,8.7497,30259,0
2007-01-30,8.7908,8.8559,8.7175,8.8391,58602,0
2007-01-31,8.8466,9.019,8.7661,8.8967,68148,0
2007-02-01,8.9051,8.9944,8.7579,8.9785,35710,0
2007-02-02,9.0666,9.1355,8.9531,9.1355,30684,0
2007-02-05,9.1355,9.1824,9.0373,9.0666,27469,0
2007-02-06,9.0666,9.1257,8.9457,8.986,37034,0
2007-02-07,9.0021,9.0274,8.9051,8.938,18560,0
2007-02-08,8.9457,8.9457,8.6116,8.7422,69826,0
2007-02-09,8.7175,8.8641,8.53,8.7422,159509,0
2007-02-12,8.7827,8.8967,8.7422,8.8893,35349,0
2007-02-13,8.8819,9.0274,8.8819,9.019,50246,0
2007-02-14,9.0515,9.1421,8.8391,8.8967,40916,0
2007-02-15,8.9457,9.0515,8.7012,8.938,62245,0
2007-02-16,8.938,8.938,8.7349,8.938,36330,0
2007-02-20,9.0515,9.834,8.8073,9.834,166017,0
2007-02-21,9.827,9.85,9.753,9.803,36929,0
2007-02-22,9.762,9.785,9.63,9.738,46549,0
2007-02-23,9.738,9.738,9.525,9.605,45660,0
2007-02-26,9.581,9.686,9.4834,9.63,44090,0
2007-02-27,9.4834,9.4834,8.3996,8.4729,74100,0
2007-02-28,8.652,8.8157,8.4729,8.6767,64598,0
2007-03-01,8.4399,8.7743,8.0732,8.6767,72563,0
2007-03-02,8.5782,8.7085,7.8203,7.8612,120395,0
2007-03-05,7.7715,8.2118,7.7715,8.1139,33829,0
2007-03-06,8.2037,8.4164,8.122,8.2281,95206,0
2007-03-07,8.4242,8.4242,8.0243,8.0814,93474,0
2007-03-08,8.1628,8.2521,8.0406,8.0979,54805,0
2007-03-09,8.1792,8.3177,8.171,8.2444,24348,0
2007-03-12,8.2849,8.5551,8.2521,8.5551,39242,0
2007-03-13,8.3343,8.4164,8.1301,8.3909,73536,0
2007-03-14,8.3256,8.6612,8.1954,8.5551,32038,0
2007-03-15,8.5694,8.6357,8.4399,8.6196,20935,0
2007-03-16,8.6116,8.6921,8.5135,8.6116,85523,0
2007-03-19,8.6848,8.9625,8.5621,8.8073,43978,0
2007-03-20,8.7908,9.4093,8.7661,9.3868,41394,0
2007-03-21,9.3623,9.4993,8.8466,9.4429,67285,0
2007-03-22,9.4904,9.876,9.216,9.827,77989,0
2007-03-23,9.81,9.909,9.4518,9.581,35468,0
2007-03-26,9.64,9.656,9.379,9.588,31297,0
2007-03-27,9.559,9.559,9.216,9.2312,12338,0
2007-03-28,9.1641,9.2312,8.8641,8.9051,89521,0
2007-03-29,8.986,9.3954,8.9531,9.3349,49291,0
2007-03-30,9.3525,9.3525,8.8893,9.0666,34343,0
2007-04-02,9.0837,9.1498,8.7175,9.1498,30948,0
2007-04-03,9.1988,9.3525,9.1575,9.1988,18889,0
2007-04-04,9.1988,9.1988,8.4559,8.5551,49055,0
2007-04-05,8.5551,9.2982,8.5551,9.2982,26885,0
2007-04-09,9.3261,9.588,9.1257,9.4429,101053,0
2007-04-10,9.4172,9.598,9.4033,9.4993,16997,0
2007-04-11,9.542,9.559,9.0666,9.1355,22104,0
2007-04-12,9.1008,9.1008,8.7257,9.0837,25574,0
2007-04-13,9.0601,9.623,8.8734,9.575,52838,0
2007-04-16,9.648,9.972,9.559,9.931,95198,0
2007-04-17,9.966,9.99,9.4597,9.918,48763,0
2007-04-18,9.85,10.153,9.695,10.039,40268,0
2007-04-19,9.957,10.039,9.4597,9.559,36933,0
2007-04-20,9.729,10.046,9.648,9.702,140486,0
2007-04-23,9.664,9.753,9.656,9.702,9944,0
2007-04-24,9.753,9.753,9.559,9.63,20116,0
2007-04-25,9.64,9.834,9.525,9.785,50769,0
2007-04-26,9.768,9.9,9.623,9.858,23145,0
2007-04-27,9.81,9.81,9.0274,9.1257,52169,0
2007-04-30,8.799,8.799,8.1792,8.3499,107488,0
2007-05-01,8.3499,8.4559,8.2685,8.3421,59662,0
2007-05-02,8.3421,8.3996,8.3256,8.3661,32298,0
2007-05-03,8.4559,8.6277,8.4559,8.4975,36509,0
2007-05-04,8.4975,8.5782,8.0979,8.4317,34983,0
2007-05-07,8.4399,8.5228,8.3421,8.3421,22654,0
2007-05-08,8.3421,8.6035,8.3421,8.5621,68251,0
2007-05-09,8.4729,8.6116,8.3421,8.5135,56388,0
2007-05-10,8.5228,8.6357,8.3421,8.3421,64315,0
2007-05-11,8.4887,8.6693,8.3909,8.6357,54630,0
2007-05-14,8.6116,8.8308,8.5228,8.5551,54487,0
2007-05-15,8.5382,8.7175,8.2773,8.2941,57596,0
2007-05-16,8.3499,8.6116,8.2773,8.4164,67442,0
2007-05-17,8.3831,8.6277,8.3019,8.3019,104904,0
2007-05-18,8.3107,8.7908,8.0896,8.6767,78259,0
2007-05-21,8.6767,9.0666,8.6767,8.938,37955,0
2007-05-22,8.9531,9.1084,8.9209,9.0448,44588,0
2007-05-23,9.0448,9.3702,8.8391,9.1737,63553,0
2007-05-24,9.1421,9.1575,8.4729,8.5228,54206,0
2007-05-25,8.5694,9.0448,8.3256,8.9944,51227,0
2007-05-29,9.0448,9.1641,8.7579,8.9785,37499,0
2007-05-30,8.8819,9.0601,8.799,9.0373,42693,0
2007-05-31,9.0515,9.1008,8.7085,8.7743,46090,0
2007-06-01,8.8391,9.2074,8.8073,8.8734,74468,0
2007-06-04,8.8734,9.2074,8.8157,8.8466,98653,0
2007-06-05,8.7827,8.8893,8.6196,8.7012,48107,0
2007-06-06,8.6196,8.6848,8.53,8.6439,29213,0
2007-06-07,8.5621,8.8308,8.5621,8.652,114865,0
2007-06-08,8.6357,8.6921,8.3177,8.4729,41631,0
2007-06-11,8.4242,8.6439,8.4242,8.5135,41079,0
2007-06-12,8.4317,8.4729,8.3107,8.3661,52295,0
2007-06-13,8.4729,8.5382,8.3421,8.3831,44770,0
2007-06-14,8.3661,8.4479,8.1792,8.1871,16530,0
2007-06-15,8.4076,8.5782,8.2941,8.4399,99512,0
2007-06-18,8.4479,8.5135,8.3421,8.4317,36941,0
2007-06-19,8.3831,8.7422,8.3421,8.7349,17279,0
2007-06-20,8.7422,8.7422,7.9835,7.9916,31137,0
2007-06-21,7.9018,8.4479,7.845,8.1384,60310,0
2007-06-22,8.0979,8.4729,7.796,7.9429,342951,0
2007-06-25,7.9754,8.2367,7.9754,8.1465,59883,0
2007-06-26,8.171,8.3587,8.1628,8.2685,54649,0
2007-06-27,8.171,8.3019,8.1546,8.2941,33024,0
2007-06-28,8.3107,8.3177,8.0243,8.0406,28962,0
2007-06-29,8.0814,8.2773,8.0165,8.0406,36699,0
2007-07-02,8.1139,8.2444,7.9835,8.2037,13167,0
2007-07-03,7.9835,8.2198,7.9835,8.1954,20144,0
2007-07-05,8.1546,8.1546,7.845,7.9263,36226,0
2007-07-06,7.9508,8.3421,7.9508,8.2037,29929,0
2007-07-09,8.1465,8.3019,7.9429,7.9754,32198,0
2007-07-10,7.8937,8.0243,7.4862,7.6166,49648,0
2007-07-11,7.6002,7.8855,7.6002,7.6409,57144,0
2007-07-12,7.7224,7.9754,7.6737,7.9754,25274,0
2007-07-13,7.9263,8.0322,7.8366,7.8855,19656,0
2007-07-16,7.8776,7.9099,7.4125,7.4288,22264,0
2007-07-17,7.4615,7.9099,7.4615,7.6897,37291,0
2007-07-18,7.6246,7.796,7.6166,7.796,46964,0
2007-07-19,7.8937,7.8937,7.6246,7.7715,24553,0
2007-07-20,7.7552,7.796,7.5348,7.6166,59932,0
2007-07-23,7.7878,8.7497,7.6166,7.7062,45382,0
2007-07-24,7.5838,7.8203,7.5023,7.6085,66684,0
2007-07-25,7.5592,7.7144,7.3964,7.543,46188,0
2007-07-26,7.4207,7.4862,6.9317,7.1026,55170,0
2007-07-27,7.1026,7.1026,6.4994,6.4994,66642,0
2007-07-30,6.5074,6.5481,6.2219,6.4014,46446,0
2007-07-31,6.4829,6.7847,6.1323,6.1566,52205,0
2007-08-01,6.2709,6.2954,5.798,5.8144,72345,0
2007-08-02,5.7572,6.1163,5.7572,6.0998,56613,0
2007-08-03,6.1078,6.1812,5.586,5.6025,49646,0
2007-08-06,5.586,6.2302,5.4638,5.9775,112516,0
2007-08-07,5.8631,6.426,5.6594,6.0589,132596,0
2007-08-08,6.1243,6.5564,5.113,5.6107,239632,0
2007-08-09,5.635,6.1163,5.5695,5.6107,195709,0
2007-08-10,5.6594,6.8174,5.4716,6.1243,171642,0
2007-08-13,6.2547,6.3687,5.7899,5.8062,178943,0
2007-08-14,5.7656,5.8958,5.4392,5.5941,105712,0
2007-08-15,5.5207,5.953,5.5207,5.6594,245194,0
2007-08-16,5.8308,7.0295,5.7899,6.9641,189719,0
2007-08-17,7.2006,7.4451,6.7684,6.9476,168227,0
2007-08-20,6.9722,7.0947,6.6869,6.8907,133446,0
2007-08-21,6.9476,7.2006,6.9476,7.1762,80347,0
2007-08-22,7.1517,7.3148,7.0211,7.0456,50169,0
2007-08-23,7.0538,7.4862,7.0375,7.4615,80858,0
2007-08-24,7.4535,8.0081,7.4125,7.9916,60399,0
2007-08-27,7.9835,8.2521,7.9835,8.1139,101008,0
2007-08-28,8.0487,8.122,7.8203,7.959,98867,0
2007-08-29,7.9754,8.0487,7.698,8.0322,42286,0
2007-08-30,7.9429,8.0165,7.796,7.8696,40844,0
2007-08-31,7.8937,7.9508,7.8203,7.8696,55524,0
2007-09-04,7.7144,8.0979,7.7144,8.0243,122809,0
2007-09-05,7.9508,8.0165,7.7715,7.7797,67677,0
2007-09-06,7.7552,7.7552,7.4862,7.5592,75826,0
2007-09-07,7.6493,7.7389,7.4779,7.698,50554,0
2007-09-10,7.6328,7.698,7.2985,7.3473,79709,0
2007-09-11,7.3882,7.4615,6.8988,7.0703,49412,0
2007-09-12,7.0375,7.1925,6.7601,6.8335,35513,0
2007-09-13,6.8826,7.1191,6.8091,6.9396,16618,0
2007-09-14,6.8744,6.8907,6.6215,6.8174,39156,0
2007-09-17,6.8255,6.8255,6.5481,6.5647,24041,0
2007-09-18,6.5158,7.4044,6.2954,7.4044,51389,0
2007-09-19,7.4288,7.698,7.2578,7.5838,67450,0
2007-09-20,7.5676,7.6573,6.7112,6.9317,49731,0
2007-09-21,6.9968,6.9968,6.5809,6.5971,87033,0
2007-09-24,6.6053,6.6544,6.3605,6.434,56484,0
2007-09-25,6.3934,6.6135,6.2058,6.2954,37326,0
2007-09-26,6.32,6.3443,6.0752,6.2058,29328,0
2007-09-27,6.2219,6.32,6.1897,6.2302,20739,0
2007-09-28,6.2383,6.32,6.0917,6.1323,37172,0
2007-10-01,6.1323,6.7847,6.1323,6.5402,96809,0
2007-10-02,6.5809,6.6378,6.2058,6.4178,51488,0
2007-10-03,6.3934,6.5158,6.1731,6.1731,72854,0
2007-10-04,6.1243,6.4423,6.1243,6.3934,35211,0
2007-10-05,6.4829,6.6135,6.2383,6.3687,39680,0
2007-10-08,6.3687,6.5158,6.3687,6.4585,29798,0
2007-10-09,6.5158,6.5158,6.3443,6.3443,44181,0
2007-10-10,6.3443,6.434,6.1731,6.2219,47604,0
2007-10-11,6.2709,6.5074,6.2219,6.2464,45903,0
2007-10-12,6.2302,6.3934,6.1731,6.1976,32548,0
2007-10-15,6.1651,6.2954,6.0917,6.1897,144987,0
2007-10-16,6.1812,6.5564,6.1812,6.3934,61141,0
2007-10-17,6.4748,6.4748,6.0998,6.2139,38659,0
2007-10-18,6.1731,6.4423,6.1731,6.3037,27977,0
2007-10-19,6.2954,6.3934,6.0998,6.0998,44869,0
2007-10-22,6.1078,6.4748,6.0998,6.3853,39641,0
2007-10-23,6.426,6.5971,6.3687,6.5238,38903,0
2007-10-24,6.4585,6.4748,6.0998,6.3443,33291,0
2007-10-25,6.426,6.6378,6.3527,6.5564,30338,0
2007-10-26,6.6623,6.6949,6.4014,6.646,40563,0
2007-10-29,6.646,6.8091,6.5158,6.5481,43251,0
2007-10-30,6.5726,6.5726,6.1323,6.1566,38753,0
2007-10-31,6.2629,6.3934,6.0998,6.1323,45676,0
2007-11-01,6.0672,6.3443,6.0181,6.0181,116916,0
2007-11-02,6.0181,6.0427,5.8062,5.9122,84794,0
2007-11-05,5.8631,5.8796,5.7491,5.7899,44688,0
2007-11-06,5.8958,5.9775,5.7491,5.9609,141387,0
2007-11-07,5.8062,5.9446,5.7572,5.7815,35801,0
2007-11-08,5.9365,6.2629,5.4063,6.1406,127604,0
2007-11-09,6.0672,6.0672,5.586,5.7899,46777,0
2007-11-12,5.7656,6.2875,5.7082,6.0672,92629,0
2007-11-13,6.1243,6.1812,5.8144,6.1243,77119,0
2007-11-14,6.2219,6.2219,5.9365,5.9609,88871,0
2007-11-15,5.9201,5.953,5.5941,5.7327,120772,0
2007-11-16,5.7491,5.953,5.6757,5.8796,40686,0
2007-11-19,5.8225,5.8308,5.6675,5.741,59335,0
2007-11-20,5.7246,6.0998,5.6675,5.953,48467,0
2007-11-21,5.9285,6.0099,5.7735,5.953,42065,0
2007-11-23,6.0181,6.1651,5.9042,6.1323,57589,0
2007-11-26,6.1163,6.1323,5.8308,5.9201,113015,0
2007-11-27,5.9122,6.0019,5.8062,5.9691,90171,0
2007-11-28,6.0427,6.2302,5.9042,6.0427,68248,0
2007-11-29,6.0427,6.1323,5.8875,5.9122,143683,0
2007-11-30,6.0181,6.32,5.9285,6.1323,138203,0
2007-12-03,6.0998,6.1323,5.8549,5.9691,30024,0
2007-12-04,5.7572,5.9122,5.4229,5.4229,75442,0
2007-12-05,5.5207,5.5207,5.0966,5.1861,63433,0
2007-12-06,5.1861,5.4881,5.1861,5.4556,55175,0
2007-12-07,5.4716,5.4716,5.1861,5.1944,38648,0
2007-12-10,5.2434,5.5128,5.2434,5.317,47169,0
2007-12-11,5.3576,5.5128,5.0722,5.1539,63061,0
2007-12-12,5.2923,5.4799,5.1539,5.317,49717,0
2007-12-13,5.2842,5.374,5.0802,5.374,30889,0
2007-12-14,5.2761,5.317,5.1047,5.1375,40158,0
2007-12-17,5.0886,5.2596,4.9825,5.1539,33374,0
2007-12-18,5.2272,5.4063,5.0151,5.366,122991,0
2007-12-19,5.366,5.5128,5.2596,5.4148,32564,0
2007-12-20,5.4881,5.5614,5.3415,5.374,37780,0
2007-12-21,5.4799,5.5451,5.2923,5.366,89740,0
2007-12-24,5.3982,5.4638,5.2761,5.4229,35788,0
2007-12-26,5.3331,5.4799,5.3331,5.366,55219,0
2007-12-27,5.317,5.366,5.17,5.2517,30339,0
2007-12-28,5.2517,5.4063,5.2517,5.2517,58086,0
2007-12-31,5.1944,5.431,4.9012,5.0478,62855,0
2008-01-02,5.0478,5.4716,4.9012,5.1781,58703,0
2008-01-03,5.1861,5.2109,4.8034,4.8034,37030,0
2008-01-04,4.6806,4.7214,4.4116,4.4116,65209,0
2008-01-07,4.4932,4.5666,4.3628,4.3953,41277,0
2008-01-08,4.4116,4.534,3.849,3.849,74014,0
2008-01-09,3.8328,4.0286,3.5227,3.5473,91336,0
2008-01-10,3.5227,3.8083,3.3026,3.3433,160068,0
2008-01-11,3.319,3.6207,2.8705,3.2211,171058,0
2008-01-14,3.2374,3.4902,3.0825,3.1476,114699,0
2008-01-15,3.1151,3.3599,2.9846,3.107,101366,0
2008-01-16,3.107,3.3272,3.107,3.1639,99419,0
2008-01-17,3.1804,3.3679,3.0252,3.0499,47408,0
2008-01-18,3.0091,3.1723,2.9193,3.0173,71169,0
2008-01-22,2.903,3.1151,2.8787,3.0091,43545,0
2008-01-23,2.9358,3.058,2.854,2.9927,144956,0
2008-01-24,3.0007,3.0989,2.952,2.9927,63160,0
2008-01-25,3.0334,3.1151,2.9274,2.9604,87390,0
2008-01-28,2.9604,3.0909,2.8459,2.8621,99342,0
2008-01-29,2.9358,3.0173,2.8787,2.952,83321,0
2008-01-30,2.9604,3.0173,2.887,2.895,78935,0
2008-01-31,2.8705,3.0091,2.7318,2.887,333908,0
2008-02-01,2.9604,3.058,2.8705,3.0499,78313,0
2008-02-04,3.107,3.2374,3.107,3.107,84238,0
2008-02-05,3.0661,3.1151,3.0416,3.0661,108217,0
2008-02-06,3.0989,3.4332,3.0661,3.0745,76179,0
2008-02-07,3.0661,3.2374,3.0661,3.0989,58234,0
2008-02-08,3.0825,3.1234,2.895,2.9604,52584,0
2008-02-11,3.0173,3.0416,2.887,2.9927,27486,0
2008-02-12,3.0173,3.0252,2.8705,3.0173,67276,0
2008-02-13,3.058,3.058,2.9438,2.9927,24319,0
2008-02-14,2.8787,3.0825,2.8459,3.0745,50129,0
2008-02-15,3.0334,3.0334,2.8459,2.8705,47610,0
2008-02-19,2.9193,3.0173,2.691,2.7155,56473,0
2008-02-20,2.6993,2.7483,2.6258,2.691,127239,0
2008-02-21,2.7401,2.8787,2.6584,2.691,47473,0
2008-02-22,2.7074,2.7074,2.5933,2.6502,78869,0
2008-02-25,2.7318,2.756,2.6423,2.7074,59405,0
2008-02-26,2.7074,2.7237,2.6747,2.7074,53561,0
2008-02-27,2.6829,2.7237,2.6584,2.6993,55637,0
2008-02-28,2.6829,2.7074,2.5524,2.6179,129033,0
2008-02-29,2.5854,2.6667,2.5277,2.5277,44618,0
2008-03-03,2.536,2.6097,2.4382,2.5442,117793,0
2008-03-04,2.5277,2.5524,2.4546,2.4708,130039,0
2008-03-05,2.5442,2.6829,2.4465,2.4708,48794,0
2008-03-06,2.4625,2.5277,2.2426,2.2426,52450,0
2008-03-07,2.2183,2.3077,2.1446,2.2753,79028,0
2008-03-10,2.2995,2.3323,2.2506,2.2506,40523,0
2008-03-11,2.324,2.6502,2.324,2.6097,44754,0
2008-03-12,2.6097,2.6258,2.4792,2.5933,44808,0
2008-03-13,2.5524,2.6097,2.3404,2.5933,78533,0
2008-03-14,2.6179,2.7971,2.4382,2.4382,100110,0
2008-03-17,2.3649,2.5524,2.2506,2.4872,74536,0
2008-03-18,2.5605,2.6993,2.4872,2.6502,151504,0
2008-03-19,2.6747,2.756,2.5769,2.7318,51643,0
2008-03-20,2.8052,2.9927,2.6667,2.952,194031,0
2008-03-24,2.9927,3.3679,2.9927,3.3679,62370,0
2008-03-25,3.4005,3.4086,3.1723,3.3759,127611,0
2008-03-26,3.3759,3.3759,3.0989,3.2946,46425,0
2008-03-27,3.3026,3.3352,3.1885,3.2783,26522,0
2008-03-28,3.1639,3.2618,3.0909,3.2049,25379,0
2008-03-31,3.1804,3.1804,2.8621,3.0745,57696,0
2008-04-01,3.1396,3.27,3.1151,3.2374,18159,0
2008-04-02,3.2293,3.6207,3.0745,3.6207,95173,0
2008-04-03,3.5636,3.6616,3.3924,3.4086,71749,0
2008-04-04,3.4252,3.4252,3.1234,3.2783,75756,0
2008-04-07,3.2946,3.2946,3.1476,3.1968,56073,0
2008-04-08,3.1639,3.27,3.1396,3.1639,64149,0
2008-04-09,3.1804,3.27,3.1723,3.1804,41531,0
2008-04-10,3.1639,3.3759,3.1312,3.3026,170059,0
2008-04-11,3.2537,3.2537,2.9846,3.0989,82251,0
2008-04-14,3.0661,3.0661,2.5524,2.6993,184375,0
2008-04-15,2.7237,2.8705,2.4955,2.5687,118334,0
2008-04-16,2.6014,2.7155,2.4955,2.6179,42824,0
2008-04-17,2.6502,2.9193,2.6014,2.8052,66388,0
2008-04-18,2.7971,2.9604,2.6179,2.9111,53983,0
2008-04-21,2.9193,2.9927,2.903,2.9358,48051,0
2008-04-22,2.952,2.9604,2.5277,2.5933,89208,0
2008-04-23,2.5854,2.6502,2.5524,2.5933,62120,0
2008-04-24,2.6014,2.6179,2.5277,2.6014,38858,0
2008-04-25,2.6097,2.7155,2.5769,2.6258,80498,0
2008-04-28,2.6258,2.6423,2.5687,2.6014,75591,0
2008-04-29,2.5933,2.6097,2.5277,2.5854,61168,0
2008-04-30,2.6014,2.6097,2.5524,2.6097,88597,0
2008-05-01,2.5854,2.5854,2.4872,2.5687,59737,0
2008-05-02,2.5854,2.6502,2.4546,2.4792,44185,0
2008-05-05,2.4872,2.6014,2.4708,2.5035,131331,0
2008-05-06,2.4872,2.5442,2.381,2.4955,56252,0
2008-05-07,2.5035,2.5035,2.3731,2.3893,44042,0
2008-05-08,2.3323,2.4465,2.2995,2.381,45628,0
2008-05-09,2.3404,2.6097,2.3404,2.4221,59831,0
2008-05-12,2.5116,2.5277,2.4382,2.4708,48278,0
2008-05-13,2.4792,2.4792,2.2995,2.3158,68251,0
2008-05-14,2.324,2.3731,2.2753,2.2753,131859,0
2008-05-15,2.2995,2.4057,2.2671,2.3077,76508,0
2008-05-16,2.3077,2.3077,2.1607,2.2101,107359,0
2008-05-19,2.2261,2.2753,1.9979,2.104,115092,0
2008-05-20,2.104,2.1446,2.0551,2.0631,48097,0
2008-05-21,2.0876,2.104,1.9653,1.9897,83501,0
2008-05-22,2.006,2.0631,1.957,2.006,50467,0
2008-05-23,1.9897,2.0224,1.7614,1.8509,72584,0
2008-05-27,1.8432,2.104,1.8185,2.006,138929,0
2008-05-28,2.0468,2.0712,2.0224,2.0224,56029,0
2008-05-29,2.0142,2.0468,1.9814,2.0224,41090,0
2008-05-30,2.0306,2.0306,1.8348,1.892,163861,0
2008-06-02,1.9165,1.9653,1.7614,1.8185,212305,0
2008-06-03,1.794,1.8509,1.7533,1.7697,71919,0
2008-06-04,1.7614,1.9165,1.7124,1.8432,132814,0
2008-06-05,1.8676,2.0959,1.8676,2.0468,87639,0
2008-06-06,2.006,2.006,1.8509,1.8509,43043,0
2008-06-09,1.8432,1.8432,1.7289,1.8022,48602,0
2008-06-10,1.7614,1.8022,1.7614,1.7777,17668,0
2008-06-11,1.7614,1.9085,1.6555,1.6555,45112,0
2008-06-12,1.6555,1.7453,1.6555,1.688,52273,0
2008-06-13,1.7043,1.8432,1.7043,1.8265,35814,0
2008-06-16,1.794,1.8103,1.7289,1.7697,75111,0
2008-06-17,1.7614,1.8432,1.7614,1.8022,39732,0
2008-06-18,1.7697,1.7777,1.6555,1.6555,92355,0
2008-06-19,1.6309,1.8432,1.6309,1.6962,102164,0
2008-06-20,1.6636,1.7614,1.5005,1.5332,208481,0
2008-06-23,1.5656,1.6472,1.5332,1.5332,87001,0
2008-06-24,1.5332,1.5738,1.4841,1.4841,64238,0
2008-06-25,1.5168,1.5168,1.3292,1.4272,90570,0
2008-06-26,1.3864,1.5574,1.3864,1.5249,130322,0
2008-06-27,1.492,1.5332,1.476,1.492,1277405,0
2008-06-30,1.492,1.5738,1.492,1.5087,60990,0
2008-07-01,1.4679,1.476,0.9215,1.1741,386650,0
2008-07-02,1.2069,1.5656,1.2069,1.476,151820,0
2008-07-03,1.4596,1.4596,1.2395,1.2641,40309,0
2008-07-07,1.2641,1.3292,1.1498,1.1825,103297,0
2008-07-08,1.2314,1.2882,1.1741,1.2641,66265,0
2008-07-09,1.2395,1.272,1.1498,1.1741,38441,0
2008-07-10,1.1581,1.1741,1.1498,1.1741,27461,0
2008-07-11,1.1581,1.3211,1.1581,1.2069,43638,0
2008-07-14,1.2069,1.3047,1.1498,1.1741,66239,0
2008-07-15,1.1498,1.1986,1.1498,1.1664,68161,0
2008-07-16,1.1581,1.1664,1.0031,1.1089,102660,0
2008-07-17,1.0928,1.2069,1.0358,1.0601,93829,0
2008-07-18,1.0276,1.3783,1.0111,1.1009,46006,0
2008-07-21,1.0928,1.1825,1.0765,1.1581,35116,0
2008-07-22,1.1172,1.2069,1.0928,1.1907,32631,0
2008-07-23,1.1907,1.4027,1.1172,1.3616,70436,0
2008-07-24,1.2964,1.3129,1.2069,1.2475,29897,0
2008-07-25,1.272,1.5168,1.2314,1.2395,41384,0
2008-07-28,1.2641,1.2882,1.1907,1.215,20682,0
2008-07-29,1.215,1.4596,1.1741,1.2882,27749,0
2008-07-30,1.1581,1.272,1.1581,1.2314,51564,0
2008-07-31,1.2395,1.2475,1.1825,1.1986,20601,0
2008-08-01,1.2314,1.2882,1.1986,1.1986,25199,0
2008-08-04,1.2231,1.4189,1.215,1.3292,47774,0
2008-08-05,1.3372,1.3455,1.2882,1.3129,28399,0
2008-08-06,1.2395,1.2964,1.2395,1.2641,22750,0
2008-08-07,1.2882,1.3129,1.2395,1.2641,22029,0
2008-08-08,1.3372,1.3864,1.2475,1.3047,30352,0
2008-08-11,1.3372,1.7043,1.1581,1.1986,63559,0
2008-08-12,1.1986,1.3047,1.1986,1.2314,25417,0
2008-08-13,1.2559,1.3047,1.2314,1.2802,14010,0
2008-08-14,1.2882,1.4107,1.2559,1.4107,29615,0
2008-08-15,1.4434,1.5249,1.4272,1.4841,52982,0
2008-08-18,1.5087,1.8676,1.4596,1.5492,88017,0
2008-08-19,1.5574,1.6309,1.5332,1.5492,74103,0
2008-08-20,1.5332,1.5414,1.4596,1.4596,26314,0
2008-08-21,1.476,1.8022,1.4189,1.4189,31379,0
2008-08-22,1.4189,1.4515,1.3945,1.4027,13352,0
2008-08-25,1.4027,1.476,1.4027,1.4107,21852,0
2008-08-26,1.4027,1.4515,1.3864,1.4027,11980,0
2008-08-27,1.4027,1.4027,1.2314,1.2641,43349,0
2008-08-28,1.2395,1.4841,1.2395,1.3372,26421,0
2008-08-29,1.3616,1.5249,1.3616,1.4596,12172,0
2008-09-02,1.4596,1.5168,1.3699,1.4352,33309,0
2008-09-03,1.4352,1.4352,1.3783,1.3783,11805,0
2008-09-04,1.4107,1.4107,1.3455,1.3783,7326,0
2008-09-05,1.3372,1.3864,1.2802,1.3372,14655,0
2008-09-08,1.3699,1.3699,1.3129,1.3211,9934,0
2008-09-09,1.3455,1.3864,1.2964,1.3211,17169,0
2008-09-10,1.2641,1.2802,1.2559,1.2559,1470,0
2008-09-11,1.3783,1.3783,1.2395,1.2395,31211,0
2008-09-12,1.2475,1.2475,1.2069,1.2069,11160,0
2008-09-15,1.2069,1.272,1.1986,1.1986,7354,0
2008-09-16,1.1498,1.3372,1.1498,1.2641,18534,0
2008-09-17,1.1664,1.1664,1.1172,1.1172,5132,0
2008-09-18,1.2475,1.2475,1.0765,1.1337,24724,0
2008-09-19,1.5005,1.5087,1.2314,1.2314,16607,0
2008-09-22,1.3372,1.4596,1.3372,1.4515,32712,0
2008-09-23,1.3538,1.5168,1.3538,1.4596,33441,0
2008-09-24,1.4596,1.4596,1.3129,1.3372,9130,0
2008-09-25,1.0765,1.3047,1.0765,1.0846,51351,0
2008-09-26,1.1089,1.1418,1.0765,1.0765,64162,0
2008-09-29,1.1581,1.1581,1.0358,1.0765,24899,0
2008-09-30,1.0765,1.1418,0.9542,0.9542,73033,0
2008-10-01,1.3129,1.3129,0.9052,0.9052,61107,0
2008-10-02,0.9215,0.9215,0.8072,0.8072,48453,0
2008-10-03,0.8154,0.8808,0.7746,0.7828,59821,0
2008-10-06,0.8072,0.9215,0.7176,0.9134,65130,0
2008-10-07,1.0928,1.0928,0.848,0.848,28659,0
2008-10-08,0.8808,0.8808,0.7259,0.7666,45636,0
2008-10-09,0.7666,0.8234,0.7666,0.7828,389196,0
2008-10-10,0.7746,0.8563,0.7259,0.7746,28917,0
2008-10-13,0.9542,0.9542,0.8234,0.897,10060,0
2008-10-14,1.0358,1.1498,0.8808,0.8808,276799,0
2008-10-15,0.897,0.9459,0.8399,0.8399,12077,0
2008-10-16,0.8318,0.9052,0.7666,0.7828,28879,0
2008-10-17,0.7992,0.897,0.7911,0.848,25974,0
2008-10-20,0.848,1.0438,0.848,0.8563,17463,0
2008-10-21,0.848,0.8647,0.7828,0.8072,20884,0
2008-10-22,0.8154,0.8154,0.7259,0.7422,31853,0
2008-10-23,0.7828,0.7828,0.6933,0.6933,10174,0
2008-10-24,0.7422,0.7422,0.6688,0.6768,52078,0
2008-10-27,0.6933,0.7422,0.6524,0.7422,114875,0
2008-10-28,0.7259,0.7341,0.7013,0.7095,38811,0
2008-10-29,0.7666,0.7666,0.6605,0.6605,28269,0
2008-10-30,0.7911,0.7911,0.7341,0.7422,8174,0
2008-10-31,0.7911,0.8808,0.6933,0.8072,154303,0
2008-11-03,0.8154,0.8234,0.7992,0.8154,124793,0
2008-11-04,0.8726,0.8726,0.8072,0.8154,26119,0
2008-11-05,0.8318,0.848,0.8234,0.8234,9565,0
2008-11-06,0.8563,0.8563,0.7341,0.7341,18303,0
2008-11-07,0.7341,1.3864,0.7341,0.7666,104365,0
2008-11-10,0.6524,0.7911,0.6524,0.7666,22791,0
2008-11-11,0.7583,0.7583,0.6768,0.6768,3185,0
2008-11-12,0.6768,0.6933,0.6362,0.6362,12509,0
2008-11-13,0.6442,0.7013,0.6362,0.6688,15942,0
2008-11-14,0.6362,0.7095,0.6035,0.6933,11702,0
2008-11-17,0.6768,0.6933,0.6605,0.6605,22942,0
2008-11-18,0.6605,0.7259,0.6605,0.6605,26948,0
2008-11-19,0.6524,0.6768,0.6115,0.6768,21340,0
2008-11-20,0.6035,0.6196,0.47295,0.47295,13581,0
2008-11-21,0.75,0.7666,0.5707,0.5707,5060,0
2008-11-24,0.6768,0.7341,0.48113,0.7013,33176,0
2008-11-25,0.5381,0.6933,0.5381,0.5381,13978,0
2008-11-26,0.5381,0.5707,0.53,0.5547,17299,0
2008-11-28,0.6115,0.6279,0.6115,0.6279,4206,0
2008-12-01,0.6196,0.6362,0.6196,0.6362,5882,0
2008-12-02,0.6688,0.7013,0.6605,0.7013,2592,0
2008-12-03,0.7013,0.7422,0.7013,0.7422,12528,0
2008-12-04,0.7341,0.7422,0.7176,0.7341,10409,0
2008-12-05,0.7341,0.7422,0.6115,0.7259,15904,0
2008-12-08,0.7013,0.75,0.6605,0.7095,10608,0
2008-12-09,0.7422,0.7666,0.7422,0.7666,32710,0
2008-12-10,0.7176,0.7422,0.6035,0.7341,9367,0
2008-12-11,0.7666,0.7666,0.7013,0.7583,10594,0
2008-12-12,0.6933,0.7259,0.6524,0.6933,6843,0
2008-12-15,0.5707,0.7013,0.5707,0.6279,17429,0
2008-12-16,0.7583,0.7666,0.6196,0.7666,5155,0
2008-12-17,0.6115,0.7422,0.6115,0.7095,7414,0
2008-12-18,0.6849,0.6849,0.6279,0.6605,12173,0
2008-12-19,0.6849,0.6849,0.49721,0.49721,78691,0
2008-12-22,0.5136,0.53,0.49721,0.5218,41428,0
2008-12-23,0.5218,0.5218,0.49721,0.5056,30226,0
2008-12-24,0.5056,0.5056,0.49721,0.49721,11567,0
2008-12-26,0.47295,0.5707,0.46486,0.5707,52921,0
2008-12-29,0.5707,0.5707,0.5547,0.5547,22486,0
2008-12-30,0.49721,0.53,0.39152,0.53,46289,0
2008-12-31,0.5462,0.5707,0.5462,0.5707,83412,0
2009-01-02,0.5792,0.75,0.5792,0.7259,27160,0
2009-01-05,0.75,0.7746,0.75,0.7746,8583,0
2009-01-06,0.8072,1.2231,0.8072,0.995,43900,0
2009-01-07,1.0846,1.0846,0.8234,0.8234,733,0
2009-01-08,0.9052,0.9052,0.8072,0.8234,8841,0
2009-01-09,0.9052,0.9703,0.7746,0.8234,23188,0
2009-01-12,0.7992,0.7992,0.7992,0.7992,243,0
2009-01-13,0.7828,0.848,0.7828,0.7992,2784,0
2009-01-14,0.7828,0.9867,0.7828,0.8563,19143,0
2009-01-15,0.9703,1.1581,0.8563,0.897,16969,0
2009-01-16,0.995,1.0193,0.848,0.848,1018,0
2009-01-20,0.9542,0.9542,0.7746,0.8318,843,0
2009-01-21,0.7666,0.7666,0.7666,0.7666,652,0
2009-01-22,0.8072,0.8154,0.7422,0.7422,5516,0
2009-01-23,0.75,0.7992,0.7341,0.7422,14082,0
2009-01-26,0.7583,0.8072,0.7341,0.7666,10864,0
2009-01-27,0.8318,0.8318,0.7666,0.7666,11349,0
2009-01-28,0.7666,0.8154,0.7666,0.8154,5736,0
2009-01-29,0.7583,0.7666,0.75,0.7583,14473,0
2009-01-30,0.8072,0.8072,0.7341,0.7341,3453,0
2009-02-02,0.6768,0.6768,0.6362,0.6362,2821,0
2009-02-03,0.6933,0.7013,0.6933,0.7013,6556,0
2009-02-04,0.7013,0.7013,0.6362,0.6362,32495,0
2009-02-05,0.6933,0.7095,0.6524,0.7095,5702,0
2009-02-06,0.8318,0.8318,0.5462,0.6524,30292,0
2009-02-09,0.595,0.6035,0.5707,0.587,12225,0
2009-02-10,0.5707,0.5707,0.5462,0.5462,12948,0
2009-02-11,0.5707,0.5707,0.5627,0.5707,4972,0
2009-02-12,0.587,0.6196,0.5707,0.5707,614,0
2009-02-13,0.5792,0.5792,0.5707,0.5707,490,0
2009-02-17,0.6035,0.6035,0.5627,0.5627,1509,0
2009-02-18,0.5627,0.5627,0.5381,0.5381,6334,0
2009-02-19,0.53,0.53,0.47295,0.47295,859,0
2009-02-20,0.5381,0.5381,0.43211,0.4405,11848,0
2009-02-23,0.49721,0.49721,0.424,0.424,7291,0
2009-02-24,0.46486,0.48113,0.43211,0.43211,8089,0
2009-02-25,0.43211,0.4485,0.424,0.4485,14714,0
2009-02-26,0.5381,0.5707,0.39152,0.3995,33090,0
2009-02-27,0.3995,0.424,0.3995,0.3995,2086,0
2009-03-02,0.40758,0.4405,0.38317,0.43211,25876,0
2009-03-03,0.39152,0.39152,0.31808,0.36701,2143,0
2009-03-04,0.35058,0.35058,0.27714,0.31808,30571,0
2009-03-05,0.30992,0.31808,0.27714,0.28549,28118,0
2009-03-06,0.29366,0.30992,0.26099,0.26099,16818,0
2009-03-09,0.26914,0.26914,0.22839,0.22839,24526,0
2009-03-10,0.22839,0.25279,0.20398,0.25279,15021,0
2009-03-11,0.28549,0.28549,0.26914,0.27714,44704,0
2009-03-12,0.25279,0.30992,0.18756,0.29366,34460,0
2009-03-13,0.29366,0.29366,0.22839,0.26914,9139,0
2009-03-16,0.28549,0.28549,0.24456,0.26099,46874,0
2009-03-17,0.25279,0.28549,0.25279,0.26914,3937,0
2009-03-18,0.31808,0.6115,0.28549,0.4485,47703,0
2009-03-19,0.39152,0.39152,0.35058,0.35875,7154,0
2009-03-20,0.6035,0.6035,0.28549,0.595,58079,0
2009-03-23,0.5707,0.5707,0.35875,0.39152,31431,0
2009-03-24,0.38317,0.41594,0.38317,0.40758,7544,0
2009-03-25,0.39152,0.3995,0.35875,0.38317,52598,0
2009-03-26,0.38317,0.38317,0.35875,0.38317,27120,0
2009-03-27,0.39152,0.39152,0.35875,0.36701,6054,0
2009-03-30,0.35875,0.38317,0.35875,0.35875,22440,0
2009-03-31,0.37509,0.4405,0.37509,0.424,20234,0
2009-04-01,0.3995,0.3995,0.36701,0.39152,6744,0
2009-04-02,0.45666,0.45666,0.35875,0.41594,43714,0
2009-04-03,0.39152,0.43211,0.37509,0.40758,2795,0
2009-04-06,0.35875,0.39152,0.35875,0.39152,16476,0
2009-04-07,0.39152,0.43211,0.39152,0.424,13000,0
2009-04-08,0.4405,0.4405,0.41594,0.43211,7203,0
2009-04-09,0.424,0.424,0.36701,0.36701,73562,0
2009-04-13,0.38317,0.38317,0.35875,0.37509,26193,0
2009-04-14,0.3995,0.49721,0.3995,0.4485,28867,0
2009-04-15,0.4485,0.49721,0.4405,0.4405,18760,0
2009-04-16,0.4405,0.4485,0.424,0.4485,29513,0
2009-04-17,0.4485,0.5136,0.4485,0.5136,21217,0
2009-04-20,0.49721,0.49721,0.4405,0.48924,15061,0
2009-04-21,0.4485,0.46486,0.4485,0.45666,6744,0
2009-04-22,0.48113,0.48924,0.37509,0.45666,16009,0
2009-04-23,0.4485,0.4485,0.424,0.4485,3554,0
2009-04-24,0.4485,0.5707,0.4485,0.5136,10913,0
2009-04-27,0.5381,0.5707,0.5218,0.5462,10422,0
2009-04-28,0.5462,0.5462,0.38317,0.48113,44701,0
2009-04-29,0.5056,0.5056,0.48113,0.48924,8463,0
2009-04-30,0.5218,0.5218,0.43211,0.48113,11527,0
2009-05-01,0.5056,0.5381,0.48113,0.5381,5200,0
2009-05-04,0.6849,0.6849,0.45666,0.5136,48815,0
2009-05-05,0.49721,0.5462,0.4405,0.5136,13244,0
2009-05-06,0.5056,0.5462,0.46486,0.48924,11774,0
2009-05-07,0.48924,0.6115,0.4485,0.6115,58808,0
2009-05-08,0.5381,0.6768,0.5381,0.6768,24490,0
2009-05-11,0.7259,0.8234,0.6688,0.7746,23473,0
2009-05-12,0.7828,0.889,0.7828,0.889,28356,0
2009-05-13,0.8808,0.8808,0.6279,0.6362,34836,0
2009-05-14,0.7746,0.9134,0.6849,0.8318,44902,0
2009-05-15,0.8563,0.8563,0.5627,0.6524,64278,0
2009-05-18,0.6524,0.7583,0.6524,0.6688,4291,0
2009-05-19,0.7013,0.75,0.7013,0.7095,26067,0
2009-05-20,0.7176,0.75,0.7176,0.75,12360,0
2009-05-21,0.7422,0.7422,0.6933,0.6933,16886,0
2009-05-22,0.6524,0.7666,0.6524,0.7422,12259,0
2009-05-26,0.7259,0.8072,0.6524,0.8072,16887,0
2009-05-27,0.7666,0.8072,0.7422,0.8072,11652,0
2009-05-28,0.7095,0.7911,0.7095,0.7666,43595,0
2009-05-29,0.75,0.75,0.7422,0.75,8040,0
2009-06-01,0.7666,0.7666,0.6933,0.7095,13364,0
2009-06-02,0.6849,0.8072,0.6849,0.75,11039,0
2009-06-03,0.75,0.75,0.6933,0.7176,12332,0
2009-06-04,0.7176,0.7666,0.7176,0.7666,8767,0
2009-06-05,0.7666,0.8072,0.7583,0.7666,33583,0
2009-06-08,0.7992,0.8072,0.7666,0.7746,10910,0
2009-06-09,0.7666,0.7828,0.7666,0.7828,11184,0
2009-06-10,0.7746,0.7911,0.7746,0.7828,7112,0
2009-06-11,0.7341,0.7911,0.7259,0.7911,8535,0
2009-06-12,0.8072,0.8072,0.7911,0.7911,8655,0
2009-06-15,0.8154,0.8154,0.7911,0.7911,5592,0
2009-06-16,0.7992,0.7992,0.7746,0.7746,6413,0
2009-06-17,0.7746,0.7746,0.7259,0.7259,17536,0
2009-06-18,0.7666,0.7666,0.7422,0.7422,5526,0
2009-06-19,0.7666,0.7911,0.75,0.7746,5816,0
2009-06-22,0.7666,0.7666,0.7259,0.7259,733,0
2009-06-23,0.7259,0.7746,0.7259,0.7746,5516,0
2009-06-24,0.6933,0.75,0.6362,0.6362,13105,0
2009-06-25,0.6933,0.7911,0.6933,0.7911,19450,0
2009-06-26,0.7095,0.7666,0.5627,0.5792,158685,0
2009-06-29,0.6524,0.7013,0.6524,0.7013,7567,0
2009-06-30,0.7259,0.7341,0.6933,0.7341,10840,0
2009-07-01,0.7341,0.7341,0.7013,0.7176,2577,0
2009-07-02,0.6688,0.6933,0.6688,0.6933,243,0
2009-07-06,0.6933,0.6933,0.6933,0.6933,1227,0
2009-07-07,0.6524,0.6524,0.6362,0.6362,11280,0
2009-07-08,0.6196,0.6196,0.595,0.595,15575,0
2009-07-09,0.595,0.6035,0.5627,0.5627,29716,0
2009-07-10,0.5547,0.5547,0.49721,0.49721,34066,0
2009-07-13,0.5218,0.5218,0.5218,0.5218,859,0
2009-07-14,0.5707,0.5707,0.5381,0.5462,32618,0
2009-07-15,0.5547,0.6524,0.5462,0.6524,18853,0
2009-07-16,0.6442,0.6442,0.6196,0.6442,13597,0
2009-07-20,0.587,0.6362,0.587,0.6279,3635,0
2009-07-21,0.6115,0.6279,0.6115,0.6279,8949,0
2009-07-22,0.6115,0.6279,0.6115,0.6279,3961,0
2009-07-23,0.6442,0.6933,0.6442,0.6849,14221,0
2009-07-24,0.7013,0.7095,0.7013,0.7013,490,0
2009-07-27,0.6196,0.6768,0.6115,0.6768,13734,0
2009-07-28,0.6849,0.6933,0.6849,0.6933,4782,0
2009-07-29,0.6933,0.7013,0.6933,0.7013,1592,0
2009-07-30,0.6933,0.6933,0.6933,0.6933,2613,0
2009-07-31,0.6524,0.6933,0.6115,0.6605,32796,0
2009-08-03,0.6524,0.7746,0.6524,0.7666,63126,0
2009-08-04,0.7666,0.8563,0.7666,0.8318,36268,0
2009-08-05,0.8808,1.1089,0.8563,1.1089,70542,0
2009-08-06,0.995,1.1089,0.9703,1.1089,53769,0
2009-08-07,0.9785,1.0601,0.9052,1.0358,48300,0
2009-08-10,1.0276,1.4434,1.0193,1.272,77321,0
2009-08-11,1.4027,1.4596,1.2641,1.4434,40605,0
2009-08-12,1.3783,1.5982,1.3292,1.5738,72058,0
2009-08-13,1.5982,1.5982,1.3783,1.4189,52892,0
2009-08-14,1.4189,1.4352,1.3372,1.4189,27815,0
2009-08-17,1.3372,1.4272,1.2802,1.3538,40346,0
2009-08-18,1.3783,1.5414,1.3783,1.5414,44547,0
2009-08-19,1.5249,1.5738,1.5249,1.5492,12596,0
2009-08-20,1.5492,1.5902,1.5332,1.5738,33543,0
2009-08-21,1.5982,1.6636,1.5738,1.5819,63425,0
2009-08-24,1.5738,2.0959,1.5332,1.8432,134097,0
2009-08-25,1.8757,2.2995,1.7289,2.1446,247993,0
2009-08-26,2.1936,2.3323,1.9165,2.006,96358,0
2009-08-27,2.0224,2.1528,1.7614,2.1365,103133,0
2009-08-28,2.0793,2.104,1.8432,2.0306,60645,0
2009-08-31,1.9897,2.0876,1.8593,2.0306,88284,0
2009-09-01,1.9733,2.2183,1.9733,2.0876,132481,0
2009-09-02,2.104,2.104,1.957,2.104,30072,0
2009-09-03,2.0793,2.1607,1.9897,2.1446,63946,0
2009-09-04,2.104,2.3568,2.0959,2.2835,67278,0
2009-09-08,2.3976,2.4546,2.3077,2.3731,78570,0
2009-09-09,2.4221,2.4546,2.3077,2.3077,45464,0
2009-09-10,2.2753,2.3893,2.2261,2.3893,19477,0
2009-09-11,2.4302,2.4302,2.2261,2.3568,26849,0
2009-09-14,2.3323,2.6747,2.3323,2.6097,132090,0
2009-09-15,2.6502,2.6667,2.2753,2.3568,106852,0
2009-09-16,2.3731,2.381,2.0631,2.0793,141639,0
2009-09-17,2.104,2.104,1.9897,2.0224,49417,0
2009-09-18,2.0387,2.2753,2.0306,2.1773,115450,0
2009-09-21,2.0712,2.0959,2.006,2.0712,97521,0
2009-09-22,2.0712,2.1689,1.9897,2.0306,29625,0
2009-09-23,2.006,2.0631,1.8509,1.9245,70166,0
2009-09-24,1.9085,1.9085,1.7453,1.7614,122133,0
2009-09-25,1.7208,1.8348,1.688,1.7777,42103,0
2009-09-28,1.7372,1.7777,1.6227,1.7043,69366,0
2009-09-29,1.688,1.7208,1.6798,1.7208,198753,0
2009-09-30,1.7372,1.7777,1.688,1.7289,37928,0
2009-10-01,1.6798,1.8103,1.6798,1.794,5500,0
2009-10-02,1.7614,1.8103,1.7124,1.7777,13364,0
2009-10-05,1.7856,2.0306,1.7124,1.9897,46258,0
2009-10-06,2.0387,2.0959,1.9733,2.0142,72685,0
2009-10-07,2.006,2.0959,1.9897,2.0793,27664,0
2009-10-08,2.0793,2.2995,2.0793,2.2995,187009,0
2009-10-09,2.3731,2.6829,2.3568,2.6829,283898,0
2009-10-12,2.6829,2.7483,2.5035,2.691,137888,0
2009-10-13,2.691,2.756,2.6584,2.7318,94374,0
2009-10-14,2.756,2.7806,2.691,2.7806,83735,0
2009-10-15,2.7971,2.9438,2.5933,2.9274,155281,0
2009-10-16,2.8705,2.9604,2.854,2.9438,61731,0
2009-10-19,2.9927,3.0252,2.9193,3.0252,131987,0
2009-10-20,3.0252,3.107,2.8621,3.107,48513,0
2009-10-21,3.0989,3.1723,2.7726,2.8215,50970,0
2009-10-22,2.7806,3.1151,2.7806,3.1151,48995,0
2009-10-23,3.1639,3.1639,2.9111,3.0007,58954,0
2009-10-26,3.0252,3.107,3.0252,3.0909,72375,0
2009-10-27,3.0499,3.0745,2.9604,2.9846,54519,0
2009-10-28,2.952,2.952,2.7643,2.8377,96152,0
2009-10-29,3.0173,3.0173,2.6097,2.6097,21098,0
2009-10-30,2.5524,2.8377,2.3568,2.3568,40373,0
2009-11-02,2.3568,2.3976,2.2753,2.2835,28412,0
2009-11-03,2.2835,2.6584,2.104,2.5933,84456,0
2009-11-04,2.5605,2.6014,2.3158,2.4625,41669,0
2009-11-05,2.5116,3.0252,2.5116,2.952,35580,0
2009-11-06,2.9927,3.0091,2.6829,2.8459,60065,0
2009-11-09,2.6502,3.0745,2.6502,3.0661,118819,0
2009-11-10,3.107,3.1396,2.9111,3.0334,45775,0
2009-11-11,2.9927,3.0252,2.8787,3.0252,20480,0
2009-11-12,3.0252,3.0416,2.9111,2.9764,11857,0
2009-11-13,2.7971,3.0252,2.7971,2.9846,9199,0
2009-11-16,2.9927,3.2374,2.8621,3.2129,132109,0
2009-11-17,3.2454,3.9795,3.2454,3.7838,195010,0
2009-11-18,3.9222,4.591,3.7184,3.792,213671,0
2009-11-19,3.8246,3.9876,3.4983,3.8653,73273,0
2009-11-20,3.8819,4.1426,3.7021,4.0613,34932,0
2009-11-23,4.0613,4.0693,3.8083,3.898,65404,0
2009-11-24,3.9876,3.9876,3.8734,3.9795,56107,0
2009-11-25,3.9876,4.0613,3.9061,3.9876,25756,0
2009-11-27,3.8002,3.9634,3.6288,3.8246,14006,0
2009-11-30,3.792,3.792,3.474,3.7428,5598,0
2009-12-01,3.7514,3.7514,3.3759,3.5307,29393,0
2009-12-02,3.5065,3.5636,3.3679,3.5636,11287,0
2009-12-03,3.5636,3.5636,3.1476,3.2049,22257,0
2009-12-04,3.2293,3.3679,3.058,3.1151,17541,0
2009-12-07,3.0745,3.3352,3.0252,3.058,64741,0
2009-12-08,3.0416,3.1639,3.0173,3.0661,28812,0
2009-12-09,3.1968,3.2129,3.107,3.2129,26089,0
2009-12-10,3.2537,3.5554,3.2537,3.4413,44930,0
2009-12-11,3.4495,3.5719,3.3026,3.4005,28990,0
2009-12-14,3.4902,3.4902,3.3924,3.4495,48276,0
2009-12-15,3.4252,3.5227,3.3679,3.4983,20712,0
2009-12-16,3.5146,3.5554,3.4495,3.5227,44935,0
2009-12-17,3.4983,3.5554,3.4005,3.4413,19232,0
2009-12-18,3.4413,3.7595,3.4413,3.7595,81116,0
2009-12-21,3.637,3.7514,3.5227,3.7184,79869,0
2009-12-22,3.7348,3.7514,3.5554,3.6779,54208,0
2009-12-23,3.6288,3.7184,3.3924,3.7021,50558,0
2009-12-24,3.6939,3.7514,3.6779,3.7514,88649,0
2009-12-28,3.7514,4.2159,3.7514,4.1099,76382,0
2009-12-29,4.1265,4.2323,3.947,4.2323,33749,0
2009-12-30,4.1998,4.33,4.1998,4.33,14334,0
2009-12-31,4.2487,4.591,4.2487,4.591,40846,0
2010-01-04,4.5422,4.5666,4.2568,4.4361,47664,0
2010-01-05,4.4361,4.4361,4.3464,4.3872,28184,0
2010-01-06,4.2976,4.3464,4.0613,4.1022,84661,0
2010-01-07,4.0613,4.1099,3.947,4.0365,36378,0
2010-01-08,4.0693,4.167,4.0121,4.1345,24396,0
2010-01-11,4.1345,4.159,3.947,4.1022,29753,0
2010-01-12,3.9956,4.0773,3.9061,3.9714,19380,0
2010-01-13,3.9714,4.167,3.8819,4.1099,20749,0
2010-01-14,4.0773,4.1345,3.8898,3.9956,4928,0
2010-01-15,3.9956,4.1265,3.9634,4.0773,10041,0
2010-01-19,4.0365,4.2487,4.0286,4.167,88710,0
2010-01-20,4.1265,4.2403,4.0529,4.1754,129485,0
2010-01-21,4.1754,4.2323,4.0448,4.0448,17091,0
2010-01-22,4.0613,4.1914,4.0613,4.1345,25093,0
2010-01-25,4.1178,4.2649,4.0286,4.159,24560,0
2010-01-26,4.0448,4.0529,3.9222,3.9222,30335,0
2010-01-27,3.9144,4.2159,3.7595,4.1178,6573,0
2010-01-28,4.1022,4.1022,3.898,4.0937,6837,0
2010-01-29,4.1022,4.1022,3.9956,4.1022,9148,0
2010-02-01,4.0529,4.159,3.8002,3.9714,16413,0
2010-02-02,3.9956,3.9956,3.5473,3.792,52632,0
2010-02-03,3.792,3.9956,3.4983,3.9876,19529,0
2010-02-04,3.9222,3.9795,3.7838,3.8002,14711,0
2010-02-05,3.8571,3.8571,3.6616,3.7103,16679,0
2010-02-08,3.7103,3.8164,3.6451,3.7021,4523,0
2010-02-09,3.8898,3.8898,3.637,3.8246,10428,0
2010-02-10,3.8898,3.898,3.7184,3.8653,10813,0
2010-02-11,3.8653,3.8898,3.6532,3.6532,6878,0
2010-02-12,3.637,3.8407,3.637,3.7674,12093,0
2010-02-16,3.7674,3.9144,3.7348,3.8328,7795,0
2010-02-17,3.7514,3.849,3.7266,3.7674,8668,0
2010-02-18,3.8164,3.8246,3.8164,3.8246,490,0
2010-02-19,3.8002,3.9714,3.7674,3.9634,7699,0
2010-02-22,3.849,3.9634,3.7266,3.8083,12919,0
2010-02-23,3.8653,3.8653,3.7348,3.8002,2023,0
2010-02-24,3.8083,3.9389,3.7184,3.8898,9281,0
2010-02-25,3.898,3.898,3.7757,3.792,9397,0
2010-02-26,3.8083,3.9061,3.8002,3.8819,4148,0
2010-03-01,3.8819,4.167,3.7514,4.167,13078,0
2010-03-02,4.1998,4.4034,3.8407,4.0613,77031,0
2010-03-03,4.0773,4.2403,4.0693,4.1998,1399,0
2010-03-04,4.1099,4.4443,4.1099,4.3464,34073,0
2010-03-05,4.3872,4.3872,4.0937,4.2159,49546,0
2010-03-08,3.9876,4.2568,3.9222,3.9876,39889,0
2010-03-09,3.9876,4.0773,3.8571,3.9061,56593,0
2010-03-10,3.898,4.2159,3.8407,4.0613,143421,0
2010-03-11,3.9144,4.1345,3.8571,4.0037,31526,0
2010-03-12,4.167,4.167,4.0121,4.0202,21461,0
2010-03-15,4.3139,4.3139,3.7514,3.7595,34990,0
2010-03-16,3.8246,3.9634,3.7595,3.8083,20944,0
2010-03-17,3.8328,3.9061,3.8083,3.8407,16862,0
2010-03-18,3.7266,3.9144,3.7266,3.7674,9833,0
2010-03-19,3.9795,3.9795,2.6423,3.058,216058,0
2010-03-22,3.0745,3.2049,2.9193,2.9927,119157,0
2010-03-23,2.9927,3.1723,2.9927,3.0416,35004,0
2010-03-24,3.0825,3.1476,3.0334,3.0499,14745,0
2010-03-25,3.0499,3.1723,3.0499,3.0909,13195,0
2010-03-26,3.0661,3.1804,2.9681,3.0252,12497,0
2010-03-29,3.0091,3.1639,2.8787,3.058,158459,0
2010-03-30,3.1396,3.1396,2.9111,2.9274,55528,0
2010-03-31,3.0091,3.0252,2.6423,2.7401,106822,0
2010-04-01,2.7237,3.1639,2.6667,2.6747,62769,0
2010-04-05,2.6829,2.9681,2.5769,2.6097,117029,0
2010-04-06,2.6829,2.6829,2.5687,2.6179,67440,0
2010-04-07,2.5769,2.8215,2.5769,2.7806,73685,0
2010-04-08,2.7888,3.0499,2.7888,3.0416,127314,0
2010-04-09,3.0661,3.6207,3.0334,3.5882,100385,0
2010-04-12,3.6532,3.8164,3.3759,3.8164,54058,0
2010-04-13,3.7514,3.8328,3.7514,3.8164,32911,0
2010-04-14,3.8571,4.0037,3.8002,3.9634,115325,0
2010-04-15,3.947,4.0529,3.947,4.0365,39658,0
2010-04-16,4.0121,4.0202,3.9222,4.0121,14753,0
2010-04-19,3.9634,4.0365,3.8571,4.0037,60764,0
2010-04-20,3.9714,4.1099,3.8734,4.0365,38658,0
2010-04-21,4.0286,4.1914,4.0286,4.1509,41473,0
2010-04-22,4.0121,4.2077,3.9795,4.1834,19029,0
2010-04-23,3.9551,4.1914,3.9551,4.1914,4782,0
2010-04-26,4.2159,4.2159,3.8002,3.8898,55971,0
2010-04-27,3.849,3.898,3.7514,3.8246,20240,0
2010-04-28,3.8898,3.9634,3.8164,3.8246,15850,0
2010-04-29,3.8653,3.8653,3.8002,3.8164,5731,0
2010-04-30,3.6044,3.8083,3.482,3.5882,9809,0
2010-05-03,3.58,3.898,3.27,3.3679,50274,0
2010-05-04,3.3352,3.3517,3.1804,3.2129,27086,0
2010-05-05,3.2211,3.2454,3.1151,3.1723,50403,0
2010-05-06,3.0745,3.4902,3.0745,3.4495,86534,0
2010-05-07,3.6126,3.6126,3.27,3.3599,19669,0
2010-05-10,3.8246,3.8246,3.319,3.5227,39158,0
2010-05-11,3.5307,3.5307,3.3433,3.4005,9435,0
2010-05-12,3.3924,3.4983,3.3679,3.4252,7045,0
2010-05-13,3.5146,3.5146,3.4086,3.4332,25399,0
2010-05-14,3.4413,3.4413,3.3352,3.3599,11504,0
2010-05-17,3.4495,3.4576,3.319,3.3599,12433,0
2010-05-18,3.3679,3.3679,3.1396,3.2946,14493,0
2010-05-19,3.3352,3.3352,3.2049,3.2211,5643,0
2010-05-20,3.1639,3.2211,3.0173,3.107,8891,0
2010-05-21,3.107,3.3679,3.0416,3.1151,27920,0
2010-05-24,3.1151,3.1476,3.0252,3.0989,4523,0
2010-05-25,2.9927,3.1312,2.8459,3.0745,35522,0
2010-05-26,3.1312,3.2211,3.1312,3.1476,9410,0
2010-05-27,3.2454,3.2454,3.1312,3.2129,4141,0
2010-05-28,3.2454,3.2537,3.1396,3.2293,11901,0
2010-06-01,3.3109,3.3759,2.9358,3.2454,37242,0
2010-06-02,3.2049,3.2049,3.0173,3.0989,3234,0
2010-06-03,3.3352,3.3352,3.1476,3.1968,1717,0
2010-06-04,3.4413,3.4413,3.0091,3.0745,4537,0
2010-06-07,3.1723,3.1723,2.952,3.0091,16679,0
2010-06-08,3.0007,3.0173,2.756,2.9193,18433,0
2010-06-09,2.8705,3.0173,2.8133,3.0173,6362,0
2010-06-10,3.0173,3.058,2.9193,3.058,9565,0
2010-06-11,3.058,3.107,2.9846,3.107,2421,0
2010-06-14,3.1476,3.1639,2.9604,2.9927,10777,0
2010-06-15,2.9274,3.0252,2.9193,2.9764,29027,0
2010-06-16,2.9846,2.9927,2.9111,2.9846,13510,0
2010-06-17,2.9927,3.1476,2.9358,3.1476,4495,0
2010-06-18,3.0661,3.2129,3.0661,3.2129,4076,0
2010-06-21,3.2783,3.3599,2.9764,3.0007,16125,0
2010-06-22,2.9438,2.9927,2.8621,2.9927,4169,0
2010-06-23,2.9604,3.1151,2.9604,3.0825,5516,0
2010-06-24,2.9927,3.1312,2.9927,3.1312,2944,0
2010-06-25,3.1804,3.1885,2.9604,2.9927,12127,0
2010-06-28,3.0252,3.0252,2.9604,2.9846,16199,0
2010-06-29,2.8459,2.903,2.7726,2.8459,14520,0
2010-06-30,2.7643,2.895,2.7318,2.8459,18593,0
2010-07-01,2.8459,2.8459,2.6993,2.7643,3554,0
2010-07-02,2.6993,2.6993,2.6667,2.6747,3097,0
2010-07-06,2.6258,2.6258,2.4872,2.4872,6930,0
2010-07-07,2.4546,2.5035,2.4546,2.4872,3487,0
2010-07-08,2.4382,2.4382,2.3649,2.3649,27145,0
2010-07-09,2.3976,2.5769,2.3404,2.4302,3649,0
2010-07-12,2.4302,2.4302,2.3568,2.3568,1748,0
2010-07-13,2.3976,2.4872,2.3568,2.3976,39186,0
2010-07-14,2.4057,2.4057,2.3731,2.3731,8483,0
2010-07-15,2.3649,2.3649,2.3158,2.3158,4753,0
2010-07-16,2.2995,2.3404,2.1607,2.1607,12317,0
2010-07-19,2.1855,2.1855,2.0959,2.1365,3342,0
2010-07-20,2.1121,2.4302,2.0959,2.3568,46410,0
2010-07-21,2.3568,2.5116,2.104,2.1528,47611,0
2010-07-22,2.1855,2.5769,2.1855,2.4792,21882,0
2010-07-23,2.4792,2.6097,2.2995,2.6014,38140,0
2010-07-26,2.5035,2.5769,2.3568,2.536,55913,0
2010-07-27,2.5116,3.2454,2.5035,3.0334,55578,0
2010-07-28,3.0334,3.0334,2.8052,2.887,15949,0
2010-07-29,2.887,2.9358,2.7401,2.8052,5788,0
2010-07-30,3.058,3.058,2.5605,2.6097,17187,0
2010-08-02,2.6097,3.107,2.4792,2.8052,43277,0
2010-08-03,2.8459,2.8459,2.7318,2.7401,1227,0
2010-08-04,2.7971,2.7971,2.7401,2.7401,3577,0
2010-08-05,2.7401,2.756,2.691,2.7155,13859,0
2010-08-06,2.6829,2.6829,2.3976,2.6179,13368,0
2010-08-09,2.5605,2.5605,2.4955,2.4955,5490,0
2010-08-10,2.3893,2.3976,2.3893,2.3976,2086,0
2010-08-11,2.3976,2.5769,2.3976,2.4465,3733,0
2010-08-12,2.4546,2.4546,2.381,2.381,7141,0
2010-08-13,2.381,2.4465,2.3649,2.381,5148,0
2010-08-16,2.3323,2.3649,2.1121,2.1936,93927,0
2010-08-17,2.1936,2.634,2.1528,2.634,135544,0
2010-08-18,2.5933,2.5933,2.2835,2.2835,36046,0
2010-08-19,2.324,2.324,2.1528,2.2261,21822,0
2010-08-20,2.2343,2.3077,2.2343,2.2913,16219,0
2010-08-23,2.1607,2.3488,2.1607,2.1936,16662,0
2010-08-24,2.1936,2.1936,1.8265,1.8432,21155,0
2010-08-25,1.8676,2.006,1.8185,1.8185,43740,0
2010-08-26,1.8593,2.1528,1.8509,2.0224,32251,0
2010-08-27,2.006,2.0306,1.9085,1.9814,11088,0
2010-08-30,1.8839,2.006,1.8839,1.9814,8038,0
2010-08-31,1.9814,2.1121,1.9001,2.0712,27607,0
2010-09-01,2.1121,2.1121,1.6066,1.9488,41374,0
2010-09-02,1.9488,2.0631,1.9245,2.0306,10216,0
2010-09-03,2.0306,2.1202,2.0306,2.0959,12518,0
2010-09-07,2.0959,2.104,1.9814,2.006,8258,0
2010-09-08,2.1286,2.1446,2.006,2.0142,1840,0
2010-09-09,2.0712,2.0876,1.9979,2.0793,13118,0
2010-09-10,2.2261,2.2261,2.104,2.1121,7386,0
2010-09-13,2.1121,2.2589,2.0712,2.0712,6130,0
2010-09-14,2.2183,2.2183,2.0306,2.0551,22423,0
2010-09-15,2.0959,2.0959,1.9165,2.0142,8204,0
2010-09-16,2.0468,2.1607,2.0468,2.1528,27611,0
2010-09-17,2.1607,2.2183,2.0959,2.1202,15153,0
2010-09-20,2.1286,2.1446,2.1286,2.1446,17046,0
2010-09-21,2.2101,2.2101,2.0306,2.0712,19004,0
2010-09-22,2.0468,2.0712,1.957,2.0306,5633,0
2010-09-24,2.0551,2.0959,1.9979,1.9979,6571,0
2010-09-27,1.9979,2.0793,1.9653,2.0793,17690,0
2010-09-28,2.1446,2.1936,2.1446,2.1936,2110,0
2010-09-29,2.1855,2.2995,2.1855,2.2995,101406,0
2010-09-30,2.3158,2.3158,2.2261,2.2835,3598,0
2010-10-04,2.1855,2.3158,2.1855,2.3158,8705,0
2010-10-05,2.2913,2.2995,2.2343,2.2343,134539,0
2010-10-06,2.2261,2.3568,2.2261,2.2589,20689,0
2010-10-07,2.1855,2.2261,2.1855,2.1936,6433,0
2010-10-11,2.1202,2.2343,2.1202,2.2261,9256,0
2010-10-12,2.1202,2.1446,2.1202,2.1446,3230,0
2010-10-13,2.1773,2.2261,2.104,2.2261,12410,0
2010-10-14,2.2426,2.2995,2.1773,2.2995,3650,0
2010-10-15,2.3077,2.5198,2.2995,2.5116,16689,0
2010-10-18,2.4708,2.5277,2.4708,2.4792,12004,0
2010-10-19,2.4708,2.536,2.4221,2.4221,1171,0
2010-10-20,2.4382,2.4382,2.4138,2.4138,8094,0
2010-10-21,2.4221,2.4221,2.2995,2.2995,2086,0
2010-10-22,2.2589,2.4302,2.2589,2.2995,13562,0
2010-10-25,2.3731,2.4382,2.3731,2.4302,5007,0
2010-10-26,2.4138,2.4302,2.3976,2.4057,7600,0
2010-10-27,2.4138,2.4625,2.2589,2.4057,11830,0
2010-10-29,2.2835,2.4708,2.1855,2.4708,1553,0
2010-11-01,2.3976,2.4625,2.2261,2.4625,43941,0
2010-11-02,2.3976,2.3976,2.3404,2.3488,35931,0
2010-11-03,2.3488,2.3568,2.3158,2.3158,7523,0
2010-11-04,2.3488,2.3731,2.2261,2.2913,14800,0
2010-11-05,2.2995,2.3488,2.2343,2.3488,12019,0
2010-11-08,2.2261,2.3731,2.2261,2.3404,3927,0
2010-11-09,2.3404,2.3649,2.2835,2.2913,3070,0
2010-11-10,2.2671,2.4465,2.2261,2.2261,9197,0
2010-11-11,2.2261,2.3893,2.2261,2.3568,1164,0
2010-11-15,2.2913,2.2913,2.2019,2.2261,4705,0
2010-11-16,2.1286,2.2913,2.0712,2.1607,47911,0
2010-11-17,2.1936,2.4708,2.1936,2.4708,53637,0
2010-11-18,2.5035,2.5854,2.4955,2.5769,14660,0
2010-11-19,2.5524,2.5524,2.324,2.536,45632,0
2010-11-22,2.5035,2.6829,2.3893,2.6829,22613,0
2010-11-23,2.6829,2.6829,2.6502,2.6829,3655,0
2010-11-24,2.6829,3.0334,2.6829,2.8377,16364,0
2010-11-26,2.6502,2.8705,2.5854,2.7483,17340,0
2010-11-29,2.7888,2.8377,2.7643,2.8052,14020,0
2010-11-30,2.7643,2.7643,2.5605,2.5605,12214,0
2010-12-01,2.5198,2.5933,2.5198,2.5442,4806,0
2010-12-02,2.6829,2.7401,2.6667,2.7401,11525,0
2010-12-03,2.7237,2.8377,2.6423,2.6747,14222,0
2010-12-06,2.6667,2.6993,2.5769,2.691,45322,0
2010-12-07,2.6993,2.8459,2.5769,2.5769,56786,0
2010-12-08,2.5769,2.6423,2.536,2.5442,17656,0
2010-12-09,2.6097,2.6097,2.5524,2.5605,14554,0
2010-12-10,2.6014,2.6097,2.5442,2.5442,13270,0
2010-12-13,2.5605,2.5854,2.4625,2.536,7741,0
2010-12-14,2.6258,2.6258,2.4955,2.5198,10181,0
2010-12-15,2.536,2.5524,2.4382,2.4625,69369,0
2010-12-16,2.5035,2.634,2.4302,2.4955,38429,0
2010-12-17,2.5035,2.6667,2.4625,2.6667,15333,0
2010-12-20,2.634,2.634,2.5116,2.5277,34748,0
2010-12-21,2.6014,2.6258,2.5442,2.6014,18111,0
2010-12-22,2.5933,2.6014,2.5277,2.5687,32709,0
2010-12-23,2.5524,2.691,2.536,2.5854,31644,0
2010-12-27,2.6423,2.7806,2.4872,2.5687,92511,0
2010-12-28,2.5524,2.6747,2.4625,2.4872,11278,0
2010-12-29,2.5198,2.5687,2.4546,2.5198,22970,0
2010-12-30,2.5277,2.5442,2.4546,2.5442,11474,0
2010-12-31,2.5524,2.6097,2.5442,2.5854,4758,0
2011-01-03,2.5442,2.5933,2.5277,2.5442,89713,0
2011-01-04,2.5605,2.5605,2.4382,2.4546,5626,0
2011-01-05,2.4708,2.6179,2.4708,2.6179,1761,0
2011-01-06,2.6258,2.6502,2.4872,2.5116,17031,0
2011-01-07,2.5277,2.536,2.4546,2.5116,21885,0
2011-01-10,2.4708,2.536,2.4708,2.5035,14470,0
2011-01-11,2.5116,2.5524,2.4792,2.5442,49067,0
2011-01-12,2.6097,2.7726,2.6014,2.6584,32986,0
2011-01-13,2.7237,2.7237,2.6258,2.7155,6499,0
2011-01-14,2.6993,2.8787,2.6993,2.7888,14726,0
2011-01-18,2.8215,2.8621,2.8133,2.8133,25880,0
2011-01-19,2.7318,2.7726,2.5769,2.6667,14369,0
2011-01-21,2.6584,2.6584,2.4955,2.5442,10771,0
2011-01-24,2.6097,2.6097,2.4792,2.5524,24788,0
2011-01-25,2.4955,2.4955,2.4955,2.4955,130,0
2011-01-26,2.5035,2.5524,2.4955,2.5116,3368,0
2011-01-27,2.5035,2.536,2.5035,2.5277,5353,0
2011-01-28,2.5116,2.6097,2.5116,2.6097,11526,0
2011-01-31,2.6014,2.6014,2.5605,2.5854,22011,0
2011-02-01,2.6014,2.7643,2.4546,2.5605,16349,0
2011-02-02,2.5524,2.6097,2.5524,2.5605,6438,0
2011-02-03,2.5933,2.5933,2.5687,2.5687,20721,0
2011-02-04,2.5687,2.5687,2.5605,2.5605,4169,0
2011-02-07,2.6179,2.7155,2.6179,2.7155,5516,0
2011-02-08,2.7806,2.854,2.7726,2.8297,7274,0
2011-02-09,2.895,2.895,2.854,2.854,18408,0
2011-02-10,2.8297,2.9438,2.8297,2.9358,2327,0
2011-02-11,2.9358,3.0334,2.9274,3.0252,10117,0
2011-02-14,3.0173,3.058,3.0091,3.0252,17462,0
2011-02-16,2.9927,2.9927,2.887,2.9846,984,0
2011-02-17,2.9358,3.0989,2.9358,3.0989,367,0
2011-02-18,3.058,3.1885,3.058,3.1804,13080,0
2011-02-22,3.1804,3.2049,3.1804,3.1804,3433,0
2011-02-23,3.1804,3.27,3.1804,3.27,15635,0
2011-02-24,3.2865,3.4005,3.2865,3.4005,732,0
2011-02-25,3.3433,3.3433,3.2865,3.3026,12202,0
2011-02-28,3.2618,3.4495,3.2618,3.4413,8110,0
2011-03-01,3.4413,3.5719,3.3352,3.5227,11898,0
2011-03-02,3.5146,3.5307,3.5146,3.5307,880,0
2011-03-03,3.5146,3.5307,3.3352,3.482,1492,0
2011-03-04,3.4658,3.5227,3.4252,3.4252,3206,0
2011-03-07,3.3433,3.4332,2.9604,3.2129,35742,0
2011-03-08,3.2049,3.2374,3.1804,3.2374,1852,0
2011-03-09,3.2783,3.319,3.2537,3.2537,20544,0
2011-03-10,3.1234,3.1557,3.1234,3.1396,490,0
2011-03-11,3.1151,3.4332,3.1151,3.2946,17509,0
2011-03-14,3.2537,3.4983,3.1885,3.3433,11832,0
2011-03-15,3.2618,3.2618,3.2211,3.2211,3068,0
2011-03-16,3.0252,3.3759,3.0252,3.2618,9283,0
2011-03-17,3.27,3.27,3.1804,3.2618,38193,0
2011-03-18,3.27,3.27,3.0252,3.0252,24627,0
2011-03-21,3.0989,3.2374,3.0989,3.1396,3297,0
2011-03-22,3.0825,3.1396,3.0825,3.1396,4574,0
2011-03-23,3.0989,3.2618,3.0989,3.1804,23671,0
2011-03-24,3.2293,3.2293,3.2293,3.2293,123,0
2011-03-25,3.0989,3.1968,3.058,3.107,5908,0
2011-03-28,3.107,3.2374,3.0825,3.0825,5684,0
2011-03-30,3.1312,3.2211,3.058,3.0909,3308,0
2011-03-31,3.0745,3.0825,3.0173,3.058,3263,0
2011-04-01,2.9927,3.0091,2.9274,2.9274,2326,0
2011-04-04,2.8621,3.0909,2.8621,3.0173,22560,0
2011-04-05,2.9764,3.0661,2.9358,2.9764,78851,0
2011-04-06,3.0252,3.1396,3.0173,3.0661,7230,0
2011-04-07,3.0007,3.1804,3.0007,3.0661,8463,0
2011-04-08,3.0661,3.0989,2.9604,3.0499,52364,0
2011-04-11,2.9846,3.0091,2.9764,3.0091,4417,0
2011-04-12,3.058,3.0745,3.0173,3.0745,4291,0
2011-04-13,3.0661,3.0661,3.0091,3.0173,748,0
2011-04-14,3.1639,3.1804,3.0091,3.1804,13120,0
2011-04-15,3.1151,3.1639,3.0909,3.0989,14223,0
2011-04-18,3.0989,3.1396,3.0825,3.0909,4976,0
2011-04-19,3.1234,3.1723,3.0989,3.1476,8020,0
2011-04-20,3.1639,3.1723,3.0416,3.0989,30311,0
2011-04-21,3.0909,3.1396,2.9438,3.0173,22485,0
2011-04-25,3.0334,3.0334,2.952,3.0091,5237,0
2011-04-26,3.0252,3.0252,2.9358,2.9358,5493,0
2011-04-27,2.9358,3.0091,2.9358,2.9764,1592,0
2011-04-28,3.0091,3.0091,2.8133,2.9358,51626,0
2011-04-29,2.9438,2.9681,2.9358,2.9358,5397,0
2011-05-02,2.8705,2.8705,2.8215,2.854,16064,0
2011-05-03,2.8705,2.8705,2.8133,2.8133,22000,0
2011-05-04,2.8215,2.8459,2.8133,2.8133,3722,0
2011-05-05,2.8377,2.8377,2.8215,2.8215,1103,0
2011-05-06,2.895,2.9604,2.8133,2.854,5026,0
2011-05-09,2.8133,2.8297,2.7237,2.7401,25941,0
2011-05-10,2.7401,3.0334,2.7401,2.7726,37523,0
2011-05-11,2.7726,3.0007,2.7726,2.895,27064,0
2011-05-12,2.887,2.9438,2.887,2.9438,2451,0
2011-05-13,2.895,3.0007,2.895,3.0007,925,0
2011-05-16,2.9764,3.0091,2.8705,2.9681,1087,0
2011-05-17,2.9681,2.9764,2.7806,2.8133,11574,0
2011-05-18,2.8133,2.8133,2.7726,2.7726,733,0
2011-05-19,2.8297,2.8621,2.7726,2.8621,476,0
2011-05-23,2.8052,2.8705,2.8052,2.8705,514,0
2011-05-24,2.8621,2.8621,2.7888,2.854,1959,0
2011-05-25,2.854,2.854,2.7806,2.7806,2068,0
2011-05-26,2.7971,2.7971,2.7726,2.7806,2330,0
2011-05-27,2.7726,2.9927,2.7726,2.8459,3779,0
2011-05-31,2.887,2.9358,2.8705,2.9358,16419,0
2011-06-01,2.9193,2.9193,2.7971,2.8705,733,0
2011-06-02,2.887,2.903,2.887,2.903,2330,0
2011-06-03,2.9111,2.9111,2.7888,2.8052,733,0
2011-06-06,2.8052,2.8052,2.7483,2.756,4461,0
2011-06-07,2.7483,2.8787,2.7318,2.854,11952,0
2011-06-09,2.7318,2.8215,2.7237,2.8215,2944,0
2011-06-10,2.7643,2.8377,2.7155,2.8133,3529,0
2011-06-13,2.7318,2.7318,2.5277,2.5687,27592,0
2011-06-14,2.5769,2.8052,2.5687,2.8052,7918,0
2011-06-15,2.6667,2.756,2.5605,2.5769,46445,0
2011-06-16,2.6502,2.6667,2.5769,2.6179,37912,0
2011-06-17,2.5933,2.8459,2.5116,2.8459,46730,0
2011-06-20,2.7643,2.8133,2.6747,2.7074,7853,0
2011-06-21,2.7318,2.7726,2.7237,2.7726,1597,0
2011-06-22,2.7806,2.854,2.7318,2.7318,82900,0
2011-06-23,2.7074,2.7237,2.5687,2.6097,11729,0
2011-06-24,2.6258,3.2454,2.5277,3.2454,38119,0
2011-06-27,3.1396,3.1396,2.8621,3.0909,12690,0
2011-06-28,3.0252,3.0745,2.9274,2.9358,7470,0
2011-06-29,2.9764,2.9764,2.7888,2.9193,2208,0
2011-06-30,2.895,2.9604,2.8297,2.895,4180,0
2011-07-01,2.903,2.952,2.8215,2.952,663,0
2011-07-05,3.0173,3.0173,2.9764,2.9764,298,0
2011-07-06,2.9681,3.0173,2.895,2.9846,15129,0
2011-07-07,2.9193,3.2293,2.9193,3.107,20388,0
2011-07-08,3.0989,3.1804,3.0334,3.058,15965,0
2011-07-11,3.0989,3.0989,2.903,2.903,7825,0
2011-07-12,2.9193,3.0007,2.756,2.756,4232,0
2011-07-13,2.6747,2.9604,2.6747,2.7483,3434,0
2011-07-14,2.6584,2.6993,2.6584,2.6584,859,0
2011-07-15,2.5854,2.9274,2.4955,2.6179,22078,0
2011-07-18,2.6584,2.7726,2.6258,2.7155,24022,0
2011-07-19,2.6584,2.7155,2.6097,2.6423,6028,0
2011-07-20,2.6502,2.6502,2.6502,2.6502,25694,0
2011-07-22,2.6502,2.7643,2.6502,2.691,2086,0
2011-07-25,2.7401,2.7888,2.6097,2.7888,11663,0
2011-07-26,2.6667,2.8787,2.634,2.7237,4443,0
2011-07-27,2.7726,2.7726,2.6502,2.6502,3213,0
2011-07-28,2.6502,2.691,2.6179,2.6747,6285,0
2011-07-29,2.6179,2.7237,2.5933,2.6667,8829,0
2011-08-01,2.7074,2.7318,2.6014,2.6584,8094,0
2011-08-03,2.6014,2.6014,2.5277,2.5687,6499,0
2011-08-04,2.5605,2.5769,2.2183,2.4382,11167,0
2011-08-05,2.4465,2.4465,2.3158,2.3323,2951,0
2011-08-08,2.3404,2.3404,2.1773,2.1773,863,0
2011-08-09,2.1446,2.2995,2.1446,2.2343,1024,0
2011-08-11,2.2183,2.2506,2.2183,2.2426,2636,0
2011-08-15,2.2835,2.3893,2.2589,2.3323,1189,0
2011-08-16,2.2995,2.3488,2.2995,2.3488,733,0
2011-08-17,2.4221,2.4302,2.3077,2.3158,859,0
2011-08-18,2.2913,2.2995,2.1773,2.1936,7271,0
2011-08-19,2.1773,2.1773,2.1773,2.1773,123,0
2011-08-22,2.1773,2.2671,1.9814,2.1121,20610,0
2011-08-23,2.0387,2.104,2.0306,2.0387,14922,0
2011-08-24,2.0387,2.1607,2.0387,2.1121,1995,0
2011-08-25,2.2101,2.2101,2.0387,2.0468,14685,0
2011-08-26,1.9979,2.0224,1.9897,2.0224,9873,0
2011-08-29,2.0712,2.0959,1.9814,2.0959,1104,0
2011-08-31,2.1773,2.1773,2.0387,2.1689,1694,0
2011-09-01,2.0793,2.0793,2.006,2.006,12025,0
2011-09-02,2.0142,2.2019,1.957,2.1528,12928,0
2011-09-06,2.006,2.0387,1.9165,1.9165,20478,0
2011-09-07,1.9245,1.9327,1.794,1.9085,13462,0
2011-09-12,1.9327,2.0551,1.9327,1.957,14593,0
2011-09-13,1.9979,1.9979,1.892,1.892,2451,0
2011-09-14,1.9001,1.9653,1.9001,1.9653,984,0
2011-09-15,1.892,2.0387,1.892,2.0387,13559,0
2011-09-16,1.9814,2.1607,1.9814,2.1607,2378,0
2011-09-19,2.0876,2.1202,2.0876,2.0876,733,0
2011-09-20,2.1121,2.1446,2.0631,2.0631,614,0
2011-09-21,2.1446,2.1446,2.1446,2.1446,367,0
2011-09-23,2.0468,2.0468,1.8839,1.9245,18640,0
2011-09-26,1.9245,1.9327,1.9245,1.9245,4437,0
2011-09-27,1.9245,2.0142,1.9085,1.9409,3787,0
2011-09-29,1.9085,1.9085,1.8757,1.8757,8218,0
2011-09-30,1.8252,2.0389,1.8252,1.8336,7600,0
2011-10-03,1.794,1.8348,1.794,1.8348,490,0
2011-10-04,1.8265,1.9409,1.8185,1.8265,1840,0
2011-10-05,2.0387,2.0387,2.0387,2.0387,24526,0
2011-10-06,2.0468,2.0876,1.8509,1.8509,3803,0
2011-10-07,2.0224,2.0224,2.0224,2.0224,123,0
2011-10-10,2.0142,2.0387,1.8265,2.0387,3949,0
2011-10-11,2.0306,2.0793,1.9085,1.9409,18352,0
2011-10-12,1.957,2.1607,1.957,2.006,2103,0
2011-10-13,1.8839,1.9897,1.8839,1.9409,8218,0
2011-10-14,1.9488,2.0468,1.9165,2.0468,59842,0
2011-10-17,2.0387,2.0387,2.0387,2.0387,142,0
2011-10-19,1.957,1.957,1.7697,1.8432,8583,0
2011-10-20,1.8432,1.8839,1.8432,1.8432,733,0
2011-10-21,2.006,2.0387,1.9653,1.9653,2538,0
2011-10-24,2.0387,2.0387,1.9897,2.0306,5749,0
2011-10-25,1.9897,1.9897,1.9897,1.9897,123,0
2011-10-26,1.9979,2.006,1.9814,2.006,3679,0
2011-10-27,2.0224,2.0224,1.9488,1.9733,28696,0
2011-10-28,2.006,2.1286,1.957,2.1286,1835,0
2011-10-31,2.0389,2.0389,2.0143,2.0143,10054,0
2011-11-01,1.9653,2.0387,1.9653,2.0387,490,0
2011-11-02,2.0468,2.0468,1.957,1.9733,2086,0
2011-11-03,2.1365,2.1365,1.9733,2.0387,2451,0
2011-11-04,2.1446,2.4382,2.0468,2.0793,8829,0
2011-11-07,2.3568,2.3568,1.957,1.957,20012,0
2011-11-08,1.957,2.0959,1.9409,2.0387,73150,0
2011-11-09,2.006,2.006,1.9245,1.9979,2451,0
2011-11-14,1.9979,2.0387,1.9165,2.0387,4979,0
2011-11-15,1.9979,2.0224,1.9979,2.0224,859,0
2011-11-16,1.9897,1.9897,1.9897,1.9897,367,0
2011-11-18,1.9245,2.0224,1.9085,1.9327,15524,0
2011-11-21,1.9165,1.9165,1.8593,1.8593,1840,0
2011-11-22,1.892,1.9085,1.8348,1.9085,6256,0
2011-11-29,1.9165,1.9245,1.9165,1.9165,1292,0
2011-11-30,2.0119,2.1775,1.9042,1.9539,25764,0
2011-12-01,1.9245,1.9245,1.8509,1.9245,243,0
2011-12-02,1.957,1.957,1.957,1.957,12169,0
2011-12-05,1.9979,2.0387,1.9245,1.957,8338,0
2011-12-06,1.8839,1.9733,1.8839,1.957,9073,0
2011-12-07,1.9165,1.957,1.9165,1.9409,4658,0
2011-12-08,1.9409,1.9488,1.9245,1.9488,3513,0
2011-12-09,1.9245,1.9733,1.9001,1.9409,16763,0
2011-12-12,1.9897,1.9979,1.9488,1.9488,2423,0
2011-12-13,1.957,1.957,1.9488,1.9488,420,0
2011-12-14,1.9897,2.0631,1.9409,1.9409,3185,0
2011-12-15,1.9488,1.957,1.9409,1.957,13494,0
2011-12-16,1.8509,2.2426,1.8185,1.8265,230982,0
2011-12-19,1.8103,1.957,1.7289,1.8757,61575,0
2011-12-20,1.8593,1.9001,1.7614,1.8348,52139,0
2011-12-21,1.8022,1.9245,1.8022,1.9165,7716,0
2011-12-22,1.957,1.957,1.8103,1.9165,11417,0
2011-12-23,1.9327,2.0959,1.8839,1.8839,43444,0
2011-12-27,1.9085,1.9733,1.8676,1.9327,1516,0
2011-12-28,1.9245,1.957,1.8757,1.957,20836,0
2011-12-29,1.9327,2.1121,1.8348,1.8348,47364,0
2011-12-30,2.0119,2.1775,1.8877,2.0948,19667,0
2012-01-03,2.0959,2.1202,2.0712,2.1121,13114,0
2012-01-04,2.1286,2.1286,2.0793,2.0793,4658,0
2012-01-05,2.1286,2.1286,2.0306,2.0387,3863,0
2012-01-06,2.0712,2.1773,2.0712,2.1202,1470,0
2012-01-09,2.0959,2.1365,1.9488,2.0142,19959,0
2012-01-10,2.0142,2.0387,1.9165,1.957,11080,0
2012-01-11,1.9653,2.1528,1.9653,2.0631,984,0
2012-01-12,2.1446,2.1773,2.0712,2.0712,18517,0
2012-01-13,2.0306,2.1202,1.9488,2.0387,8597,0
2012-01-17,2.0387,2.1446,2.0224,2.1446,24436,0
2012-01-18,2.0876,2.1689,2.006,2.1528,19375,0
2012-01-19,2.0793,2.1773,2.0793,2.1773,24389,0
2012-01-20,2.1286,2.5035,2.1286,2.3731,5581,0
2012-01-23,2.4221,2.4221,2.2995,2.3731,7969,0
2012-01-24,2.3077,2.3568,2.2589,2.3488,15290,0
2012-01-25,2.2913,2.4382,2.2913,2.4382,13969,0
2012-01-26,2.3404,2.4465,2.3158,2.324,49920,0
2012-01-27,2.3158,2.4057,2.3158,2.3976,3185,0
2012-01-30,2.3158,2.324,2.0551,2.2426,25136,0
2012-01-31,2.442,2.442,2.2362,2.261,2600,0
2012-02-01,2.2183,2.3488,2.2183,2.3488,1251,0
2012-02-02,2.2426,2.3568,2.1855,2.2019,54071,0
2012-02-03,2.2101,2.4057,2.1689,2.1773,88323,0
2012-02-06,2.381,2.381,2.0551,2.2261,77458,0
2012-02-07,2.2019,2.3158,2.1689,2.3158,35645,0
2012-02-08,2.2913,2.3568,2.1607,2.1936,105215,0
2012-02-09,2.324,2.3649,2.1607,2.2589,103265,0
2012-02-10,2.2671,2.3649,2.0551,2.0631,60176,0
2012-02-13,2.0959,2.1528,2.0793,2.1446,26359,0
2012-02-14,2.104,2.2426,2.104,2.1365,64637,0
2012-02-15,2.104,2.2671,2.104,2.1202,21841,0
2012-02-16,2.104,2.2343,2.104,2.2019,19172,0
2012-02-17,2.1607,2.2183,2.0959,2.0959,51993,0
2012-02-21,2.1365,2.2183,2.1286,2.1607,50515,0
2012-02-22,2.2261,2.2753,2.2019,2.2343,17694,0
2012-02-23,2.2426,2.2506,2.2101,2.2426,43080,0
2012-02-24,2.2506,2.2506,2.1121,2.1855,54544,0
2012-02-27,2.2261,2.2261,2.1202,2.1607,20489,0
2012-02-28,2.1607,2.2183,2.1446,2.2183,12798,0
2012-02-29,2.2024,2.2271,2.1444,2.1444,3457,0
2012-03-01,2.1855,2.2506,2.1773,2.2101,7524,0
2012-03-02,2.2528,2.3268,2.2115,2.2528,35744,0
2012-03-05,2.2261,2.324,2.2261,2.2506,98849,0
2012-03-06,2.261,2.3679,2.2445,2.2445,14611,0
2012-03-07,2.2528,2.2528,2.1622,2.22,32485,0
2012-03-08,2.2858,2.2858,1.9896,2.187,181578,0
2012-03-09,2.261,2.376,2.2032,2.3512,1554992,0
2012-03-12,2.3679,2.5651,2.3598,2.491,623709,0
2012-03-13,2.5982,3.1654,2.5076,3.1654,489095,0
2012-03-14,3.2313,3.5273,3.1984,3.264,526724,0
2012-03-15,3.1323,3.3051,3.0665,3.2145,186520,0
2012-03-16,3.2145,3.2802,3.0665,3.2559,156339,0
2012-03-19,3.5109,3.667,3.3132,3.5762,308804,0
2012-03-20,3.601,3.601,3.486,3.5109,47725,0
2012-03-21,3.5679,3.9875,3.5519,3.6176,315869,0
2012-03-22,3.6259,3.7245,3.4941,3.6751,75480,0
2012-03-23,3.7818,3.7818,3.6421,3.6504,85813,0
2012-03-26,3.6996,3.8231,3.5434,3.7409,180188,0
2012-03-27,3.6341,3.8641,3.6341,3.7573,230648,0
2012-03-28,3.7245,3.8147,3.6751,3.7409,87676,0
2012-03-29,3.6996,3.7986,3.6751,3.7901,127294,0
2012-03-30,3.8582,3.9495,3.8004,3.8749,258930,0
2012-04-02,3.7654,3.897,3.6996,3.7738,184668,0
2012-04-03,3.7409,3.889,3.6996,3.8314,165947,0
2012-04-04,3.8314,4.0368,3.7161,3.8807,44872,0
2012-04-05,4.0287,4.0779,3.9216,4.0287,280581,0
2012-04-09,4.1356,4.1356,3.9053,4.1189,145430,0
2012-04-10,4.0862,4.1189,3.9711,4.0698,66852,0
2012-04-11,4.0533,4.0617,3.9297,4.0287,134984,0
2012-04-12,4.0037,4.2423,4.0037,4.2014,119703,0
2012-04-13,4.2175,4.2999,4.1603,4.2423,82484,0
2012-04-16,4.2917,4.6861,4.1848,4.4809,219887,0
2012-04-17,4.522,4.6204,4.4724,4.5053,128298,0
2012-04-18,4.5465,4.6041,4.3903,4.5053,96405,0
2012-04-19,4.5385,4.6698,4.4809,4.637,58148,0
2012-04-20,4.637,4.6861,4.5711,4.6122,84414,0
2012-04-23,4.5959,4.5959,4.3823,4.5385,70908,0
2012-04-24,4.4724,4.645,4.4233,4.5632,135294,0
2012-04-25,4.3987,4.522,4.1109,4.3326,137679,0
2012-04-26,4.3823,4.3823,4.0287,4.3409,161860,0
2012-04-27,4.3081,4.3494,4.193,4.3247,67667,0
2012-04-30,4.2724,4.5289,4.2724,4.4048,119532,0
2012-05-01,4.4233,4.5632,4.4233,4.5549,90564,0
2012-05-02,4.5549,4.5632,4.3654,4.5385,89095,0
2012-05-03,4.4315,4.5385,4.4233,4.522,33610,0
2012-05-04,4.1189,4.2175,4.045,4.1189,203758,0
2012-05-07,4.0121,4.1356,3.9382,4.0287,271903,0
2012-05-08,3.9382,4.0944,3.9136,4.0287,65043,0
2012-05-09,3.9465,4.1684,3.8395,4.1684,71452,0
2012-05-10,4.1728,4.3138,4.1314,4.2226,85820,0
2012-05-11,4.2342,4.2586,3.9955,4.1603,38322,0
2012-05-14,4.1684,4.193,4.0533,4.0862,42019,0
2012-05-15,4.0862,4.0862,3.8475,3.9053,48992,0
2012-05-16,3.7326,3.9465,3.7326,3.8147,55769,0
2012-05-17,3.8475,3.8475,3.601,3.667,88453,0
2012-05-18,3.6504,3.6504,3.4941,3.5679,118925,0
2012-05-21,3.5273,3.7654,3.5189,3.7654,67714,0
2012-05-22,3.7654,3.8475,3.7077,3.7493,21026,0
2012-05-23,3.8231,4.1109,3.6996,4.0617,110044,0
2012-05-24,4.0698,4.0944,4.0203,4.0698,24244,0
2012-05-25,4.0944,4.0944,3.8807,3.9136,22632,0
2012-05-29,3.9793,3.9793,3.8314,3.8558,19209,0
2012-05-30,3.7901,3.889,3.6421,3.7818,45478,0
2012-05-31,3.759,4.0818,3.5189,3.9575,133964,0
2012-06-01,3.9495,3.9495,3.6679,3.8252,94158,0
2012-06-04,3.7986,3.8641,3.7077,3.8147,123394,0
2012-06-05,3.817,3.9247,3.7091,3.7672,53253,0
2012-06-06,3.7755,3.908,3.7009,3.8749,37266,0
2012-06-07,3.8831,4.2309,3.8667,4.0984,54845,0
2012-06-08,4.115,4.2724,3.9495,4.1396,65905,0
2012-06-11,4.1896,4.1976,3.9991,4.0901,111843,0
2012-06-12,4.1065,4.2557,4.0488,4.115,36338,0
2012-06-13,4.1065,4.2724,4.1065,4.1728,46861,0
2012-06-14,4.0901,4.4875,4.0734,4.3551,72555,0
2012-06-15,4.3965,4.6199,4.3634,4.5207,86873,0
2012-06-18,4.5289,4.6365,4.4627,4.5786,155689,0
2012-06-19,4.6117,4.6945,4.5538,4.6945,65978,0
2012-06-20,4.6696,4.6696,3.8667,4.5372,134967,0
2012-06-21,4.5538,4.5538,4.4296,4.5041,68112,0
2012-06-22,4.5207,4.5871,4.4544,4.5125,1656498,0
2012-06-25,4.3551,4.5207,4.2393,4.3467,124956,0
2012-06-26,4.3634,4.3717,4.2226,4.3054,40910,0
2012-06-27,4.3717,4.4627,4.2972,4.322,121662,0
2012-06-28,4.3138,4.322,4.181,4.3054,108520,0
2012-06-29,4.3883,4.5289,4.2234,4.5289,50550,0
2012-07-02,4.5289,4.686,4.4792,4.6696,77065,0
2012-07-03,4.653,4.653,4.5125,4.6446,20247,0
2012-07-05,4.653,4.7442,4.5621,4.5952,48118,0
2012-07-06,4.5456,4.6034,4.4709,4.5041,29903,0
2012-07-09,4.5207,4.6696,4.5207,4.5786,76445,0
2012-07-10,4.6365,4.678,4.5289,4.5621,37593,0
2012-07-11,4.5538,4.6282,4.4792,4.5125,27475,0
2012-07-12,4.4957,4.4957,4.2393,4.4544,53478,0
2012-07-13,4.4544,4.678,4.4544,4.6365,40675,0
2012-07-16,4.6365,4.6365,4.3965,4.4213,34663,0
2012-07-17,4.4296,4.5207,4.3467,4.5041,40975,0
2012-07-18,4.5125,4.5538,4.4792,4.5041,11818,0
2012-07-19,4.5456,4.5456,4.2807,4.2972,29224,0
2012-07-20,4.2557,4.3717,4.2557,4.2807,41673,0
2012-07-23,4.2058,4.3054,4.1065,4.2393,37675,0
2012-07-24,4.2807,4.3385,4.1563,4.1896,16441,0
2012-07-25,4.1896,4.1896,4.1396,4.1482,15231,0
2012-07-26,4.2143,4.2393,4.1563,4.1563,16454,0
2012-07-27,4.1648,4.1896,4.0156,4.1396,45425,0
2012-07-30,4.115,4.181,4.0818,4.1065,9312,0
2012-07-31,4.0984,4.0984,4.0073,4.0488,32867,0
2012-08-01,4.0569,4.0818,3.9826,3.9826,47449,0
2012-08-02,3.9908,3.9908,3.8749,3.8749,39063,0
2012-08-03,3.941,4.289,3.941,4.1976,43649,0
2012-08-06,4.181,4.2642,4.0073,4.115,65237,0
2012-08-07,4.1233,4.1396,4.0569,4.0901,42442,0
2012-08-08,4.0984,4.0984,3.8417,4.0652,14128,0
2012-08-09,4.0734,4.1065,4.032,4.0984,53051,0
2012-08-10,4.0818,4.0818,3.9495,4.032,81531,0
2012-08-13,4.0652,4.1233,4.0073,4.0488,13046,0
2012-08-14,4.0984,4.115,3.9575,3.9575,14179,0
2012-08-15,3.9743,4.0156,3.8915,4.0156,34477,0
2012-08-16,4.0238,4.1976,3.9991,4.1728,18839,0
2012-08-17,4.1482,4.3054,4.1314,4.2557,26712,0
2012-08-20,4.2475,4.2475,4.0156,4.1728,9088,0
2012-08-21,4.1233,4.1896,4.0984,4.1396,6744,0
2012-08-22,4.1396,4.1648,4.032,4.1233,13216,0
2012-08-23,4.1314,4.1314,4.0238,4.0402,8059,0
2012-08-24,4.0238,4.0659,3.9908,4.0652,6845,0
2012-08-27,4.0652,4.0818,3.8998,4.0734,16174,0
2012-08-28,4.0402,4.2557,4.0402,4.1314,10559,0
2012-08-29,4.1481,4.1481,4.0488,4.1233,12127,0
2012-08-30,4.0984,4.1396,4.0818,4.0984,8789,0
2012-08-31,4.0984,4.1396,4.0569,4.115,6480,0
2012-09-04,4.115,4.2226,4.0901,4.2143,13721,0
2012-09-05,4.2309,4.4709,4.1728,4.2557,27061,0
2012-09-06,4.2807,4.4709,4.1648,4.413,30970,0
2012-09-07,4.4296,4.4296,4.2058,4.2475,29471,0
2012-09-10,4.2972,4.3219,4.1482,4.1896,10593,0
2012-09-11,4.2642,4.2807,4.0818,4.1233,35766,0
2012-09-12,4.1275,4.2942,4.1275,4.2275,6980,0
2012-09-13,4.2942,4.3361,4.1438,4.2774,15250,0
2012-09-14,4.3027,4.3526,4.1108,4.3526,25159,0
2012-09-17,4.3109,4.3361,4.1692,4.3191,26504,0
2012-09-18,4.119,4.3777,4.119,4.3276,14527,0
2012-09-19,4.3526,4.3526,4.2358,4.269,14327,0
2012-09-20,4.2025,4.2858,4.2025,4.2609,8195,0
2012-09-21,4.2774,4.2774,4.1692,4.2609,52312,0
2012-09-24,4.1941,4.4442,4.1628,4.4277,44831,0
2012-09-25,4.4527,4.4609,4.3191,4.3777,52663,0
2012-09-26,4.4025,4.4191,4.2774,4.4191,12393,0
2012-09-27,4.4527,4.4527,4.2942,4.4277,40034,0
2012-09-28,4.3777,4.4277,4.2858,4.3691,8610,0
2012-10-01,4.4191,4.5027,4.3027,4.4527,10232,0
2012-10-02,4.4857,4.4857,4.3158,4.3859,15571,0
2012-10-03,4.4108,4.4942,4.3559,4.3691,13897,0
2012-10-04,4.4025,4.5027,4.3777,4.5027,15808,0
2012-10-05,4.536,4.5862,4.3859,4.4693,7465,0
2012-10-08,4.4609,4.4609,4.2957,4.3777,11671,0
2012-10-09,4.3859,4.3859,4.2858,4.3361,18717,0
2012-10-10,4.3361,4.4359,4.2942,4.3859,16262,0
2012-10-11,4.4442,4.5193,4.3443,4.4693,4598,0
2012-10-12,4.5526,4.5526,4.4442,4.4776,5494,0
2012-10-15,4.511,4.511,4.3735,4.5027,14051,0
2012-10-16,4.536,4.5943,4.5027,4.5862,21335,0
2012-10-17,4.6108,4.7942,4.4653,4.7862,63236,0
2012-10-18,4.7279,4.7279,4.5442,4.7112,133733,0
2012-10-19,4.6525,4.8529,4.4283,4.753,100013,0
2012-10-22,4.7279,4.8529,4.6028,4.778,84260,0
2012-10-23,4.7192,4.8111,4.4693,4.6944,96025,0
2012-10-24,4.7112,4.8529,4.5943,4.7112,103128,0
2012-10-25,4.736,4.8193,4.6108,4.8193,32220,0
2012-10-26,4.828,4.8611,4.6863,4.8111,13718,0
2012-10-31,4.8529,5.003,4.6525,4.9695,44860,0
2012-11-01,4.9779,5.003,4.778,4.9278,45888,0
2012-11-02,4.9613,4.9862,4.8611,4.9114,28550,0
2012-11-05,4.9114,4.9114,4.7031,4.8862,10042,0
2012-11-06,4.9194,4.9613,4.7942,4.953,15734,0
2012-11-07,4.8696,4.9029,4.7192,4.753,47774,0
2012-11-08,4.7612,4.7942,4.6278,4.6525,16899,0
2012-11-09,4.6692,4.8111,4.5862,4.6525,36441,0
2012-11-12,4.6611,4.6726,4.5862,4.636,15811,0
2012-11-13,4.5943,4.5943,4.3691,4.3777,89372,0
2012-11-14,4.3526,4.3777,4.0189,4.0773,111252,0
2012-11-15,4.0773,4.1025,3.8523,3.9773,51313,0
2012-11-16,3.9607,4.1108,3.9607,4.0609,23269,0
2012-11-19,4.0858,4.1692,4.0609,4.1522,45638,0
2012-11-20,4.1358,4.1858,4.044,4.0523,66913,0
2012-11-21,4.0773,4.5027,4.0609,4.3691,38506,0
2012-11-23,4.3941,4.4108,4.2942,4.4108,4962,0
2012-11-26,4.269,4.4025,4.211,4.3276,44729,0
2012-11-27,4.3276,4.4025,4.1775,4.3941,99333,0
2012-11-28,4.0358,4.3859,3.9189,4.3691,59157,0
2012-11-29,4.3027,4.4442,4.1775,4.2609,32674,0
2012-11-30,4.2774,4.4359,4.1949,4.3191,29111,0
2012-12-03,4.3691,4.4609,4.2774,4.4277,15063,0
2012-12-04,4.4693,4.511,4.3941,4.4609,12727,0
2012-12-05,4.3109,4.4693,4.3109,4.3691,26123,0
2012-12-06,4.3859,4.3859,4.2025,4.3191,29869,0
2012-12-07,4.3526,4.3526,4.1941,4.2609,4869,0
2012-12-10,4.3027,4.3433,4.1941,4.2609,18785,0
2012-12-11,4.3109,4.3609,4.211,4.2942,18727,0
2012-12-12,4.2902,4.3234,4.2228,4.3065,34117,0
2012-12-13,4.315,4.3401,4.1724,4.2058,28843,0
2012-12-14,4.1806,4.2397,4.1724,4.2311,8875,0
2012-12-17,4.2397,4.2902,4.1975,4.2397,31147,0
2012-12-18,4.2564,4.3402,4.2311,4.3317,10850,0
2012-12-19,4.2814,4.4411,4.2814,4.416,3998,0
2012-12-20,4.3487,4.5503,4.3487,4.5418,18629,0
2012-12-21,4.5334,4.609,4.2814,4.5503,115114,0
2012-12-24,4.5418,4.5418,4.2902,4.4831,4332,0
2012-12-26,4.4831,4.5923,4.3487,4.3824,16362,0
2012-12-27,4.315,4.416,4.2814,4.3738,8064,0
2012-12-28,4.3992,4.4915,4.3738,4.3907,13611,0
2012-12-31,4.3824,4.609,4.2438,4.5838,37852,0
2013-01-02,4.6174,4.6174,4.357,4.5923,85183,0
2013-01-03,4.5838,4.6006,4.4243,4.4831,60781,0
2013-01-04,4.5165,4.5756,4.3654,4.5165,55133,0
2013-01-07,4.4075,4.5334,4.3824,4.416,30337,0
2013-01-08,4.3992,4.5671,4.3992,4.5251,56030,0
2013-01-09,4.5503,4.5756,4.4247,4.5671,32509,0
2013-01-10,4.5671,4.5923,4.4667,4.5503,41932,0
2013-01-11,4.5756,4.5923,4.5082,4.5671,42518,0
2013-01-14,4.5671,4.5989,4.5082,4.5838,7814,0
2013-01-15,4.609,4.6174,4.5503,4.5838,32635,0
2013-01-16,4.5838,4.6358,4.5334,4.5838,45924,0
2013-01-17,4.6174,4.6513,4.5756,4.6174,26001,0
2013-01-18,4.609,4.6257,4.4579,4.4915,127018,0
2013-01-22,4.5251,4.5251,4.4411,4.4831,17637,0
2013-01-23,4.416,4.5334,4.416,4.5334,14401,0
2013-01-24,4.5587,4.5587,4.4831,4.5251,10499,0
2013-01-25,4.5503,4.587,4.4665,4.4915,11153,0
2013-01-28,4.5165,4.7852,4.4748,4.7432,30240,0
2013-01-29,4.7432,5.0203,4.7432,4.9617,30378,0
2013-01-30,4.9784,4.9952,4.8913,4.9699,24761,0
2013-01-31,4.9952,4.9952,4.8274,4.8942,8597,0
2013-02-01,4.9029,4.9447,4.6846,4.8525,33371,0
2013-02-04,4.8693,4.92,4.5587,4.7517,50264,0
2013-02-05,4.7432,4.8934,4.7097,4.7852,19970,0
2013-02-06,4.7179,5.0203,4.6896,4.9952,32735,0
2013-02-07,4.9699,5.1041,4.9364,5.0373,44355,0
2013-02-08,5.0623,5.0794,5.0203,5.0203,13937,0
2013-02-11,5.0373,5.0794,5.0121,5.054,50645,0
2013-02-12,4.9699,5.0794,4.9699,5.0794,12943,0
2013-02-13,5.0455,5.1714,5.0288,5.1464,16836,0
2013-02-14,5.3225,5.5155,5.1295,5.1714,60437,0
2013-02-15,5.23,5.5154,4.9617,5.4736,38305,0
2013-02-19,5.4736,5.6753,5.4486,5.65,45189,0
2013-02-20,5.6332,5.7842,5.5576,5.6582,31074,0
2013-02-21,5.5664,5.6835,5.4654,5.5072,8269,0
2013-02-22,5.5492,5.8094,5.4403,5.8094,19173,0
2013-02-25,5.8261,5.8261,5.499,5.524,31588,0
2013-02-26,5.4486,5.4486,5.264,5.3645,25404,0
2013-02-27,5.3645,5.3645,5.1296,5.2217,49019,0
2013-02-28,5.2738,5.3673,5.2738,5.3078,9503,0
2013-03-01,5.1883,5.6582,5.1799,5.6332,46877,0
2013-03-04,5.7927,5.8094,5.4569,5.8094,53589,0
2013-03-05,5.8767,5.8767,5.7339,5.8684,97939,0
2013-03-06,5.8767,5.8767,5.7675,5.8094,26653,0
2013-03-07,5.759,5.8672,5.692,5.8431,27061,0
2013-03-08,5.8684,5.8767,5.7894,5.8261,45526,0
2013-03-11,5.7087,5.8934,5.6753,5.8094,49499,0
2013-03-12,5.7759,5.8516,5.604,5.7759,25327,0
2013-03-13,5.7425,5.8431,5.6668,5.692,17512,0
2013-03-14,5.7174,5.8346,5.5383,5.7174,33221,0
2013-03-15,5.6835,5.8258,5.3645,5.6247,166876,0
2013-03-18,6.1539,6.9432,5.7927,5.994,283822,0
2013-03-19,6.5819,6.5819,5.885,6.0614,294900,0
2013-03-20,6.1539,6.3216,6.1284,6.2629,215420,0
2013-03-21,6.4658,6.6178,6.3644,6.508,136060,0
2013-03-22,6.584,6.7191,6.5333,6.7191,204706,0
2013-03-25,6.8292,7.0995,6.8039,6.9051,307525,0
2013-03-26,7.0911,7.0911,6.9306,7.0151,128047,0
2013-03-27,7.0151,7.0151,6.9051,6.9219,83095,0
2013-03-28,6.8882,6.8882,6.584,6.7023,127692,0
2013-04-01,6.7783,6.9219,6.6178,6.753,135086,0
2013-04-02,6.8882,7.1333,6.8207,7.0489,97688,0
2013-04-03,7.1333,7.522,7.0911,7.2263,120442,0
2013-04-04,7.2938,7.4459,6.9812,7.3447,174750,0
2013-04-05,7.2684,7.6829,7.2263,7.6066,258532,0
2013-04-08,7.7672,7.9954,7.759,7.894,316063,0
2013-04-09,8.0884,8.5694,7.9871,7.9954,193715,0
2013-04-10,8.1814,8.3089,8.0038,8.2153,165798,0
2013-04-11,8.3499,8.4272,8.173,8.2235,171500,0
2013-04-12,8.1391,8.3247,8.0293,8.1221,137570,0
2013-04-15,8.1221,8.1982,7.0936,7.3532,374267,0
2013-04-16,7.4459,7.7081,7.4459,7.6406,109505,0
2013-04-17,7.6406,7.6915,7.2263,7.2855,86086,0
2013-04-18,7.3195,7.4291,7.2517,7.3362,61347,0
2013-04-19,7.3532,7.539,7.1757,7.2599,72554,0
2013-04-22,7.2684,7.539,7.108,7.4291,93759,0
2013-04-23,7.5137,7.5475,7.3109,7.4207,67783,0
2013-04-24,7.463,7.5815,7.4375,7.522,79741,0
2013-04-25,7.6233,7.7166,7.5645,7.6913,65362,0
2013-04-26,7.7672,7.8348,7.6913,7.7334,84773,0
2013-04-29,7.6913,7.7926,7.5898,7.6996,72029,0
2013-04-30,7.6996,7.8348,7.6233,7.759,63670,0
2013-05-01,7.7756,7.8179,7.1926,7.2095,120511,0
2013-05-02,7.2263,7.6829,7.2263,7.598,64839,0
2013-05-03,7.7418,7.7418,7.4799,7.539,39860,0
2013-05-06,7.649,7.6532,7.539,7.649,87485,0
2013-05-07,7.759,7.7918,7.5052,7.598,52719,0
2013-05-08,7.4968,7.4968,6.508,6.7276,247359,0
2013-05-09,6.6432,6.6771,6.2375,6.6263,239550,0
2013-05-10,6.5924,6.6263,6.5164,6.5671,65826,0
2013-05-13,6.5376,6.5502,6.3094,6.3473,133364,0
2013-05-14,6.3391,6.5417,6.1699,6.3307,130500,0
2013-05-15,6.322,6.3307,6.2629,6.2882,48912,0
2013-05-16,6.2629,6.3644,6.2629,6.3559,83217,0
2013-05-17,6.3896,6.5417,6.3718,6.4404,81643,0
2013-05-20,6.4233,6.4573,6.2248,6.3391,137262,0
2013-05-21,6.3812,6.3812,6.2036,6.2545,206368,0
2013-05-22,6.2458,6.3307,6.2458,6.322,64706,0
2013-05-23,6.1869,6.3643,6.1869,6.3307,38280,0
2013-05-24,6.3051,6.6178,6.3051,6.4997,116304,0
2013-05-28,6.6178,6.6601,6.4912,6.4997,87906,0
2013-05-29,6.4658,6.5333,6.3559,6.508,67278,0
2013-05-30,6.508,6.5756,6.4404,6.4573,23851,0
2013-05-31,6.4391,6.499,6.2675,6.3021,48388,0
2013-06-03,6.3051,6.508,6.2545,6.4826,60870,0
2013-06-04,6.4742,6.5248,6.2882,6.3137,62296,0
2013-06-05,6.3559,6.3559,6.1795,6.2629,68948,0
2013-06-06,6.2882,6.4573,6.2545,6.4489,44663,0
2013-06-07,6.508,6.508,6.3473,6.3559,27813,0
2013-06-10,6.4318,6.4318,6.1614,6.2545,60880,0
2013-06-11,6.1614,6.3391,6.1108,6.2629,32045,0
2013-06-12,6.2969,6.2969,6.0416,6.2457,90470,0
2013-06-13,6.2203,6.5862,6.2118,6.5862,25528,0
2013-06-14,6.5862,6.6289,6.4074,6.5265,39591,0
2013-06-17,6.6201,6.6289,6.484,6.6289,25106,0
2013-06-18,6.6372,6.7053,6.5437,6.6797,26693,0
2013-06-19,6.6969,6.7053,6.4671,6.484,18653,0
2013-06-20,6.4585,6.4671,6.0672,6.1012,45276,0
2013-06-21,6.1523,6.3003,5.9991,6.127,79377,0
2013-06-24,6.0587,6.1608,5.9566,6.0416,37973,0
2013-06-25,6.0077,6.1183,5.9566,6.0331,68178,0
2013-06-26,6.0587,6.0841,5.9734,6.0077,26548,0
2013-06-27,6.0416,6.2245,6.0416,6.1946,25819,0
2013-06-28,6.2168,6.4651,6.0798,6.4137,189984,0
2013-07-01,6.4671,6.8072,6.4671,6.7479,60374,0
2013-07-02,6.7224,6.901,6.5819,6.765,133955,0
2013-07-03,6.7479,6.7752,6.5095,6.5778,11884,0
2013-07-05,6.5946,6.6883,6.4338,6.6457,30019,0
2013-07-08,6.6544,6.6544,6.5095,6.5862,37298,0
2013-07-09,6.5862,6.6288,6.5351,6.5862,23483,0
2013-07-10,6.5437,6.6289,6.4585,6.5946,18437,0
2013-07-11,6.6797,6.6969,6.5351,6.6969,17827,0
2013-07-12,6.6797,6.7904,6.6797,6.7053,19842,0
2013-07-15,6.6969,6.8627,6.6628,6.6883,92926,0
2013-07-16,6.7395,6.8329,6.7395,6.8329,87988,0
2013-07-17,6.8668,6.9607,6.8072,6.8924,67562,0
2013-07-18,6.8924,6.9607,6.8585,6.9607,23334,0
2013-07-19,6.9097,6.9607,6.85,6.918,22755,0
2013-07-22,6.8072,6.8755,6.7734,6.8245,19251,0
2013-07-23,6.8755,6.8755,6.7605,6.85,22165,0
2013-07-24,6.9097,6.9352,6.8159,6.8585,17172,0
2013-07-25,6.8755,6.9436,6.8245,6.9436,32160,0
2013-07-26,6.8755,6.9097,6.8245,6.8329,12223,0
2013-07-29,6.8329,6.8415,6.5946,6.5946,36168,0
2013-07-30,6.6116,6.6116,6.4075,6.4244,27267,0
2013-07-31,6.4244,6.5522,6.382,6.4415,36530,0
2013-08-01,6.518,6.7138,6.382,6.6544,21940,0
2013-08-02,6.5606,6.5606,6.3564,6.3905,34765,0
2013-08-05,6.3139,6.5265,6.1438,6.518,30082,0
2013-08-06,6.518,6.518,6.2969,6.3905,15943,0
2013-08-07,6.5946,6.9947,6.5937,6.8841,58349,0
2013-08-08,6.8841,6.9352,6.7735,6.85,36537,0
2013-08-09,6.85,6.9352,6.765,6.765,42671,0
2013-08-12,6.765,6.8415,6.7396,6.7734,64004,0
2013-08-13,6.8245,6.85,6.5691,6.7734,106046,0
2013-08-14,6.7734,6.7989,6.6457,6.6969,20136,0
2013-08-15,6.6457,6.7564,6.6201,6.6201,40384,0
2013-08-16,6.6201,6.6841,6.4415,6.4415,23581,0
2013-08-19,6.4756,6.5265,6.2031,6.2373,26761,0
2013-08-20,6.2714,6.4577,6.1693,6.331,30244,0
2013-08-21,6.3225,6.514,6.127,6.127,15482,0
2013-08-22,6.1608,6.6969,6.1523,6.6712,73255,0
2013-08-23,6.7053,6.9352,6.6457,6.9266,188249,0
2013-08-26,6.8245,7.0202,6.7904,6.8329,99061,0
2013-08-27,6.7734,6.8584,6.7395,6.7395,41573,0
2013-08-28,6.7479,6.9088,6.7395,6.7395,27823,0
2013-08-29,6.7395,6.8158,6.6883,6.765,16523,0
2013-08-30,6.799,6.799,6.3965,6.6278,54198,0
2013-09-03,6.7044,7.0128,6.6187,6.9528,72402,0
2013-09-04,6.9615,6.9872,6.7558,6.8927,28210,0
2013-09-05,6.8757,6.9355,6.85,6.8757,25850,0
2013-09-06,6.9266,6.9607,6.8329,6.8924,71188,0
2013-09-09,6.9266,6.9607,6.8924,6.918,36937,0
2013-09-10,6.9436,6.9863,6.9011,6.9607,40074,0
2013-09-11,6.9607,7.0032,6.9097,6.9436,23924,0
2013-09-12,6.9691,7.0116,6.9352,6.9523,50533,0
2013-09-13,6.9691,7.0202,6.884,6.9436,28097,0
2013-09-16,7.0202,7.0202,6.9607,6.9863,43126,0
2013-09-17,7.0202,7.1392,6.9691,7.0969,97670,0
2013-09-18,7.1222,7.2245,6.9098,7.1307,37844,0
2013-09-19,7.1478,7.1906,7.0713,7.0969,17722,0
2013-09-20,7.1069,7.2353,7.0212,7.1925,39471,0
2013-09-23,7.1307,7.2245,7.0969,7.1906,28842,0
2013-09-24,7.2182,7.2781,7.1496,7.1582,28497,0
2013-09-25,7.1582,7.1925,7.0898,7.1155,13429,0
2013-09-26,7.1582,7.1809,7.0212,7.124,10521,0
2013-09-27,7.0641,7.1754,7.0641,7.1582,14132,0
2013-09-30,7.1087,7.1776,7.1087,7.1344,48512,0
2013-10-01,7.0641,7.1925,7.0641,7.124,15768,0
2013-10-02,7.0898,7.2353,7.0898,7.1324,29780,0
2013-10-03,7.0984,7.124,7.0641,7.0641,23827,0
2013-10-04,7.0641,7.1069,7.0641,7.0728,37023,0
2013-10-07,7.0128,7.0641,6.8069,6.9615,19034,0
2013-10-08,6.9785,6.9785,6.4477,6.6531,74512,0
2013-10-09,6.6959,6.9615,6.6444,6.9101,24408,0
2013-10-10,7.0299,7.0728,6.9101,7.0641,19619,0
2013-10-11,7.0641,7.2266,7.0128,7.1925,59679,0
2013-10-14,7.1754,7.2182,7.124,7.1668,27095,0
2013-10-15,7.2182,7.2353,7.0728,7.0898,13196,0
2013-10-16,7.124,7.2096,7.0212,7.1324,18801,0
2013-10-17,7.1412,7.2694,7.1412,7.2353,23703,0
2013-10-18,7.2694,7.2694,7.0043,7.2524,52321,0
2013-10-21,7.2182,7.2781,7.1496,7.2524,29079,0
2013-10-22,7.2781,7.2781,7.2182,7.2524,20554,0
2013-10-23,7.2182,7.2781,7.1412,7.1412,18452,0
2013-10-24,7.1412,7.2266,7.0212,7.2011,14599,0
2013-10-25,7.2096,7.2096,7.0212,7.1754,45547,0
2013-10-28,7.2096,7.2182,7.0728,7.1496,19855,0
2013-10-29,7.2011,7.2011,7.0641,7.1496,18568,0
2013-10-30,7.1582,7.1582,6.9271,6.9872,24994,0
2013-10-31,7.0914,7.1776,6.9361,7.1171,47939,0
2013-11-01,7.0641,7.1155,7.0043,7.0469,33402,0
2013-11-04,7.0554,7.2266,6.9785,7.2266,33518,0
2013-11-05,7.1925,7.2781,7.1496,7.1925,42744,0
2013-11-06,7.2781,7.5778,7.2781,7.4495,148788,0
2013-11-07,7.5007,7.6548,7.4923,7.6548,106630,0
2013-11-08,7.5951,7.7062,7.4579,7.4923,68584,0
2013-11-11,7.5007,7.5351,7.4837,7.5265,36087,0
2013-11-12,7.5179,7.5265,7.3208,7.3208,14599,0
2013-11-13,7.3208,7.4664,7.2438,7.2952,14365,0
2013-11-14,7.3037,7.4923,7.1925,7.2438,13314,0
2013-11-15,7.2438,7.5179,7.2096,7.441,49285,0
2013-11-18,7.5007,7.6206,7.4152,7.4664,25342,0
2013-11-19,7.4495,7.5434,7.2266,7.2694,16351,0
2013-11-20,7.1925,7.689,7.1925,7.6548,32116,0
2013-11-21,7.7062,7.7062,7.2524,7.6548,48909,0
2013-11-22,7.6805,7.7062,7.5951,7.5951,45547,0
2013-11-25,7.6463,7.7317,7.6037,7.689,69653,0
2013-11-26,7.7062,7.7578,7.6294,7.7147,54189,0
2013-11-27,7.7062,7.7578,7.6635,7.7062,22306,0
2013-11-29,7.8154,7.8154,7.7118,7.7463,6868,0
2013-12-02,7.689,7.7662,7.6463,7.6805,26641,0
2013-12-03,7.6946,7.7548,7.4275,7.5136,37717,0
2013-12-04,7.4877,7.6946,7.4877,7.6601,11373,0
2013-12-05,7.7293,7.7293,7.4534,7.5567,8472,0
2013-12-06,7.6084,7.9702,7.5395,7.841,40954,0
2013-12-09,7.9185,7.9185,7.6257,7.7979,25184,0
2013-12-10,7.7979,7.8239,7.5825,7.6946,17638,0
2013-12-11,7.7548,7.7979,7.6861,7.7463,23849,0
2013-12-12,7.7378,7.7722,7.6861,7.7293,19266,0
2013-12-13,7.7722,7.8841,7.7722,7.841,20775,0
2013-12-16,7.7548,8.1342,7.7548,7.9013,35395,0
2013-12-17,7.8755,8.1859,7.7548,8.0994,16133,0
2013-12-18,8.0994,8.1081,7.8239,8.1081,34936,0
2013-12-19,8.0738,8.0738,7.7566,7.8066,26978,0
2013-12-20,7.7979,8.0994,7.7979,8.0994,147248,0
2013-12-23,8.1772,8.1859,8.0564,8.0994,47181,0
2013-12-24,8.1746,8.1849,8.0994,8.0994,13904,0
2013-12-26,8.1685,8.1685,7.8841,7.9185,17291,0
2013-12-27,7.953,7.953,7.6946,7.7722,27156,0
2013-12-30,7.7548,7.9444,7.5481,7.6257,28434,0
2013-12-31,7.5911,7.6428,7.4877,7.4963,32611,0
2014-01-02,7.5653,8.0394,7.462,7.8496,35874,0
2014-01-03,7.8583,7.9185,7.7548,7.7979,31724,0
2014-01-06,7.8668,8.0469,7.8325,7.9702,36442,0
2014-01-07,7.9789,8.0564,7.9271,8.022,35487,0
2014-01-08,7.9876,8.0133,7.7293,7.7636,24950,0
2014-01-09,7.8239,7.9098,7.7378,7.8154,12379,0
2014-01-10,7.7808,7.8583,7.5395,7.5481,28060,0
2014-01-13,7.5567,7.841,7.4877,7.7118,40814,0
2014-01-14,7.7205,7.9782,7.6816,7.8154,29730,0
2014-01-15,7.8066,8.0478,7.7463,7.953,21006,0
2014-01-16,7.9271,8.0133,7.8154,7.9617,78222,0
2014-01-17,7.8841,8.0824,7.7548,7.7636,41433,0
2014-01-21,7.7636,7.7894,7.5912,7.6516,51721,0
2014-01-22,7.6084,7.6601,7.5395,7.5481,23442,0
2014-01-23,7.5481,7.6686,7.5395,7.5741,31451,0
2014-01-24,7.6686,7.6686,7.3155,7.4103,39575,0
2014-01-27,7.3845,7.4445,7.2809,7.3845,35745,0
2014-01-28,7.3757,7.436,7.3155,7.393,42359,0
2014-01-29,7.3499,7.436,7.1861,7.3155,30809,0
2014-01-30,7.3585,7.5567,7.2983,7.4275,27390,0
2014-01-31,7.3499,7.4791,7.3154,7.4103,31451,0
2014-02-03,7.436,7.5048,7.0398,7.1604,53087,0
2014-02-04,7.169,7.2724,7.0225,7.1604,35655,0
2014-02-05,7.1087,7.1861,7.0914,7.1344,40209,0
2014-02-06,7.2034,7.2246,7.1518,7.2122,28044,0
2014-02-07,7.2639,7.2639,7.0827,7.2207,24811,0
2014-02-10,7.1861,7.2895,7.1318,7.2639,29948,0
2014-02-11,7.2895,7.3151,7.126,7.2466,12703,0
2014-02-12,7.2294,7.4188,7.1861,7.2294,32841,0
2014-02-13,7.1776,7.393,7.1776,7.3499,13406,0
2014-02-14,7.1946,7.4275,7.1946,7.2809,30120,0
2014-02-18,7.2378,7.2983,7.2034,7.2983,19251,0
2014-02-19,7.2552,7.2983,7.1344,7.1946,24671,0
2014-02-20,7.2639,7.2895,7.1946,7.2207,12319,0
2014-02-21,7.2895,7.3155,7.2034,7.2207,22231,0
2014-02-24,7.1946,7.5136,7.1776,7.4445,30988,0
2014-02-25,7.4359,7.4877,7.2636,7.4706,20408,0
2014-02-26,7.4445,7.5309,7.2914,7.4445,16073,0
2014-02-27,7.393,7.6946,7.393,7.6946,18725,0
2014-02-28,7.9529,8.0307,7.6773,7.8325,44163,0
2014-03-03,7.7205,7.8239,7.5395,7.6516,18881,0
2014-03-04,7.7463,8.0909,7.7033,8.0133,93490,0
2014-03-05,8.0133,8.0738,7.9617,8.0307,35966,0
2014-03-06,8.0651,8.1772,8.022,8.1685,52505,0
2014-03-07,8.1859,8.4779,8.1342,8.4603,40947,0
2014-03-10,8.3927,8.539,8.3465,8.4956,41226,0
2014-03-11,8.4014,8.4444,8.0125,8.1342,75987,0
2014-03-12,8.1256,8.3317,8.1081,8.3071,34746,0
2014-03-13,8.3644,8.3891,8.1828,8.2521,22684,0
2014-03-14,8.2521,8.6693,8.2521,8.5382,95392,0
2014-03-17,8.5218,8.8328,8.356,8.3644,78052,0
2014-03-18,8.4083,8.755,8.2617,8.694,65259,0
2014-03-19,8.7201,8.9634,8.5911,8.8588,57684,0
2014-03-20,8.8774,8.8774,8.651,8.694,35714,0
2014-03-21,8.7724,8.9191,8.755,8.8494,101180,0
2014-03-24,8.8073,8.8681,8.4771,8.7201,36791,0
2014-03-25,8.7807,8.8428,8.633,8.7029,19414,0
2014-03-26,8.7632,8.7632,8.4174,8.4262,73484,0
2014-03-27,8.4594,8.4594,8.0788,8.3211,41165,0
2014-03-28,8.3733,8.755,8.3733,8.6421,46462,0
2014-03-31,8.694,8.7681,8.651,8.6602,34840,0
2014-04-01,8.6693,8.7899,8.4949,8.633,46916,0
2014-04-02,8.6848,8.7981,8.6848,8.7458,20462,0
2014-04-03,8.7458,8.755,8.4683,8.5038,40804,0
2014-04-04,8.5902,8.5902,8.2783,8.2959,16100,0
2014-04-07,8.2521,8.4174,8.0701,8.235,47146,0
2014-04-08,8.2695,8.4683,8.1134,8.122,23505,0
2014-04-09,8.1828,8.235,8.0961,8.235,16802,0
2014-04-10,8.2434,8.2869,7.9748,7.9748,21534,0
2014-04-11,8.0008,8.0616,7.9748,7.9835,27341,0
2014-04-14,7.9835,8.0616,7.9748,8.0441,36944,0
2014-04-15,8.0096,8.0353,7.55,7.7146,47114,0
2014-04-16,7.7146,7.7876,7.6109,7.7582,19083,0
2014-04-17,7.7061,7.8795,7.6195,7.7752,20683,0
2014-04-21,7.7927,7.8101,7.6886,7.6973,24533,0
2014-04-22,7.7495,7.8102,7.5759,7.7318,28533,0
2014-04-23,7.7146,7.7408,7.472,7.6282,34984,0
2014-04-24,7.6628,7.7582,7.5631,7.7495,20542,0
2014-04-25,7.6886,8.0533,7.3767,7.4372,29305,0
2014-04-28,7.5586,7.6282,7.4806,7.6282,39116,0
2014-04-29,7.6973,7.7408,7.5586,7.7146,25127,0
2014-04-30,7.6973,7.784,7.5068,7.6367,36461,0
2014-05-01,7.5154,7.6799,7.498,7.6799,70139,0
2014-05-02,7.6628,7.7135,7.5068,7.5759,59980,0
2014-05-05,7.5068,7.6799,7.5068,7.5154,24886,0
2014-05-06,7.498,7.7232,7.368,7.3767,37195,0
2014-05-07,7.1687,7.6628,7.1687,7.6628,99351,0
2014-05-08,7.6109,7.8014,7.4806,7.7061,23685,0
2014-05-09,7.6282,7.7667,7.5241,7.7061,29029,0
2014-05-12,7.7146,7.8014,7.5673,7.6799,23854,0
2014-05-13,7.6282,7.7927,7.5891,7.6367,59205,0
2014-05-14,7.5933,7.6282,7.3939,7.42,37027,0
2014-05-15,7.3246,7.368,7.2727,7.3331,47557,0
2014-05-16,7.316,7.342,7.1687,7.2467,30279,0
2014-05-19,7.1687,7.2988,7.126,7.1773,27877,0
2014-05-20,7.1253,7.1513,6.8392,7.0387,53910,0
2014-05-21,7.1079,7.16,6.9346,7.0732,46780,0
2014-05-22,7.1079,7.1167,7.0127,7.0387,25615,0
2014-05-23,7.0387,7.2206,6.9346,7.1425,26854,0
2014-05-27,7.1425,7.7061,7.0732,7.6195,37096,0
2014-05-28,7.5759,7.5759,7.3331,7.4372,33817,0
2014-05-29,7.55,7.5847,7.2813,7.3767,50095,0
2014-05-30,7.316,7.4893,7.3074,7.4028,22978,0
2014-06-02,7.4028,7.4458,7.1859,7.316,23170,0
2014-06-03,7.3246,7.4114,7.2813,7.3331,27242,0
2014-06-04,7.2813,7.3508,7.2121,7.268,20086,0
2014-06-05,7.2988,7.4287,7.2467,7.3854,16364,0
2014-06-06,7.4458,7.4546,7.0568,7.4372,35418,0
2014-06-09,7.3723,7.9402,7.3723,7.9142,116061,0
2014-06-10,7.8796,7.9575,7.8186,7.8707,11884,0
2014-06-11,7.8621,7.8883,7.368,7.498,31160,0
2014-06-12,7.4367,7.7336,7.2788,7.7249,50748,0
2014-06-13,7.5679,7.7074,7.5069,7.5591,8896,0
2014-06-16,7.6378,7.786,7.5765,7.6116,22736,0
2014-06-17,7.6813,7.8036,7.6291,7.6986,44935,0
2014-06-18,7.6813,8.1702,7.6813,8.1527,47666,0
2014-06-19,8.2138,8.2138,7.9869,8.0393,21790,0
2014-06-20,8.1002,8.2835,7.9869,8.1615,68107,0
2014-06-23,8.2049,8.2487,8.1002,8.2225,22856,0
2014-06-24,8.1439,8.2662,7.93,8.0393,59425,0
2014-06-25,7.9693,8.231,7.9693,8.2225,31602,0
2014-06-26,8.1615,8.2575,8.1179,8.2138,21320,0
2014-06-27,8.2748,8.2921,8.1439,8.2835,77546,0
2014-06-30,8.2835,8.2835,8.1527,8.2575,29497,0
2014-07-01,8.2922,8.4665,8.231,8.3446,51362,0
2014-07-02,8.3971,8.4932,8.3882,8.3882,33223,0
2014-07-03,8.406,8.4842,8.3359,8.4842,10436,0
2014-07-07,8.4317,8.4665,8.3185,8.3185,25116,0
2014-07-08,8.3446,8.4497,8.2662,8.3185,18969,0
2014-07-09,8.4299,8.4299,8.2225,8.2922,23098,0
2014-07-10,8.1874,8.3395,8.1788,8.3098,24801,0
2014-07-11,8.2662,8.2835,8.0042,8.1615,28554,0
2014-07-14,8.2138,8.5109,8.0479,8.502,32678,0
2014-07-15,8.5109,8.5802,8.362,8.3882,28580,0
2014-07-16,8.4753,8.5291,8.2049,8.4233,33980,0
2014-07-17,8.3359,8.4932,8.0217,8.0565,18707,0
2014-07-18,8.0306,8.2225,8.0217,8.0784,24748,0
2014-07-21,7.9869,8.4577,7.8558,8.3359,40784,0
2014-07-22,8.3707,8.406,8.3141,8.3446,13784,0
2014-07-23,8.3882,8.4665,8.1788,8.1788,16492,0
2014-07-24,8.1615,8.2575,7.8473,7.8644,9510,0
2014-07-25,7.7512,7.8558,7.6551,7.7162,30867,0
2014-07-28,7.7598,7.952,7.5504,7.8644,58712,0
2014-07-29,7.8644,7.9168,7.6028,7.6551,17042,0
2014-07-30,7.7074,7.8909,7.5591,7.8473,25561,0
2014-07-31,7.7423,7.7598,7.4719,7.6028,23799,0
2014-08-01,7.6378,7.786,7.4631,7.7336,30638,0
2014-08-04,7.7423,7.9607,7.6028,7.7598,39445,0
2014-08-05,7.69,7.7512,7.4454,7.5069,20890,0
2014-08-06,7.4543,7.6116,7.3583,7.4194,30053,0
2014-08-07,7.4719,7.5941,7.4535,7.5329,44820,0
2014-08-08,5.4205,7.2493,4.3994,7.1751,183952,0
2014-08-11,7.4282,7.6378,7.053,7.2624,57134,0
2014-08-12,7.271,7.4107,7.0215,7.053,36725,0
2014-08-13,6.9916,7.1576,6.9916,7.0966,28811,0
2014-08-14,7.1401,7.2885,7.053,7.2537,32832,0
2014-08-15,7.2885,7.367,7.21,7.2797,27190,0
2014-08-18,7.3322,7.3322,6.9045,7.2274,75275,0
2014-08-19,7.21,7.2624,7.1227,7.2361,36618,0
2014-08-20,7.2187,7.2187,6.9744,7.0178,10798,0
2014-08-21,6.9567,7.2361,6.9567,7.21,26454,0
2014-08-22,7.2274,7.2499,7.1576,7.1837,11870,0
2014-08-25,7.1926,7.271,7.1837,7.2449,13131,0
2014-08-26,7.2013,7.271,7.2013,7.271,11411,0
2014-08-27,7.2449,7.271,7.1054,7.1926,10319,0
2014-08-28,7.114,7.1576,7.0268,7.0617,17184,0
2014-08-29,7.0003,7.2885,6.9394,7.2361,80858,0
2014-09-02,7.2187,7.2187,6.9483,6.9744,34712,0
2014-09-03,7.3671,7.3671,6.8784,6.9394,87428,0
2014-09-04,6.9655,6.9829,6.6776,6.8521,46513,0
2014-09-05,6.9218,6.9218,6.7736,6.8084,12420,0
2014-09-08,6.765,6.9218,6.7299,6.8346,46901,0
2014-09-09,6.8608,6.9394,6.8259,6.913,38945,0
2014-09-10,6.8259,6.9655,6.8172,6.948,20883,0
2014-09-11,7.0597,7.0597,6.7823,6.8172,19436,0
2014-09-12,6.8547,6.9955,6.8547,6.969,43353,0
2014-09-15,6.9339,7.0745,6.8808,6.8986,11055,0
2014-09-16,6.9074,6.9602,6.8458,6.8458,14440,0
2014-09-17,6.8547,6.969,6.7578,6.9516,27571,0
2014-09-18,7.0043,7.0656,6.8371,6.8633,33029,0
2014-09-19,6.8808,6.9249,6.6435,6.705,99552,0
2014-09-22,6.6698,6.7665,6.4762,6.7138,60568,0
2014-09-23,6.7315,6.7578,6.5114,6.5378,38599,0
2014-09-24,6.4762,6.5202,6.3654,6.5114,39830,0
2014-09-25,6.4762,6.896,6.3882,6.7138,44656,0
2014-09-26,6.8228,6.8228,6.6698,6.6785,12956,0
2014-09-29,6.5817,6.7119,6.4382,6.6653,47976,0
2014-09-30,6.6345,6.7665,6.5642,6.6962,44953,0
2014-10-01,6.7138,6.8019,6.4849,6.7226,59317,0
2014-10-02,6.7404,6.8106,6.5026,6.7404,51497,0
2014-10-03,6.8019,6.9429,6.6962,6.7315,30827,0
2014-10-06,6.7578,6.8458,6.6962,6.6962,9281,0
2014-10-07,6.6874,6.8317,6.6345,6.6345,27002,0
2014-10-08,6.6345,6.7183,6.5555,6.6698,32370,0
2014-10-09,6.6345,6.6345,6.3091,6.3354,18402,0
2014-10-10,6.221,6.3637,6.1594,6.1772,51776,0
2014-10-13,6.1065,6.2385,6.1065,6.1419,58546,0
2014-10-14,6.0978,6.4233,6.0978,6.221,27231,0
2014-10-15,6.1155,6.1945,6.0715,6.1419,66094,0
2014-10-16,6.2297,6.7225,6.0715,6.661,39034,0
2014-10-17,6.7755,6.7755,6.3354,6.3618,57519,0
2014-10-20,6.3882,6.4058,6.1876,6.3266,21006,0
2014-10-21,6.3354,6.3922,6.2564,6.3354,26248,0
2014-10-22,6.3354,6.3354,6.1594,6.2033,35116,0
2014-10-23,6.2385,6.2739,6.2123,6.2474,27193,0
2014-10-24,6.2739,6.3531,6.1594,6.1945,16426,0
2014-10-27,6.1772,6.2385,5.913,6.1594,144285,0
2014-10-28,6.1065,6.5817,6.1065,6.5114,30134,0
2014-10-29,6.5378,6.5722,6.4233,6.4409,21792,0
2014-10-30,6.397,6.5114,6.0804,6.4586,47331,0
2014-10-31,6.5729,6.8633,6.4409,6.7843,46925,0
2014-11-03,7.249,7.249,6.5555,6.661,49199,0
2014-11-04,6.5905,6.9733,6.5114,6.8371,47030,0
2014-11-05,6.9955,7.0833,6.6785,7.0307,17837,0
2014-11-06,6.8458,7.1275,6.8458,7.0394,59134,0
2014-11-07,7.0745,7.1454,7.0394,7.1275,23783,0
2014-11-10,9.679,9.679,6.8986,7.0307,48539,0
2014-11-11,6.9074,7.0394,6.661,6.9339,48567,0
2014-11-12,6.8458,7.0745,6.7843,7.0569,152927,0
2014-11-13,7.0043,7.2329,6.9162,7.2065,29226,0
2014-11-14,7.2418,7.2814,7.1363,7.1363,19054,0
2014-11-17,7.1186,7.1978,6.9162,6.9777,38463,0
2014-11-18,7.0307,7.1451,6.8458,7.0394,136343,0
2014-11-19,7.0217,7.0745,6.8195,6.9162,102711,0
2014-11-20,6.9249,7.0919,6.8721,7.0481,41432,0
2014-11-21,7.1713,7.1713,6.7226,6.8195,48532,0
2014-11-24,6.8195,7.092,6.7755,7.0394,43370,0
2014-11-25,6.9955,7.0656,6.9777,7.0394,24950,0
2014-11-26,7.1009,7.1009,6.969,7.0307,43043,0
2014-11-28,7.0394,7.0394,6.8721,6.9162,12673,0
2014-12-01,6.8633,6.8633,6.7226,6.7226,16561,0
2014-12-02,6.6874,6.9867,6.6874,6.9602,30361,0
2014-12-03,7.0043,7.0394,6.8282,6.9249,29145,0
2014-12-04,6.8282,7.0394,6.7755,6.9162,20665,0
2014-12-05,6.9162,7.0394,6.8547,6.9339,30512,0
2014-12-08,6.8897,6.9339,6.8106,6.8195,23221,0
2014-12-09,6.8019,7.0394,6.6962,6.9516,28246,0
2014-12-10,6.9602,6.9733,6.7578,6.8019,67548,0
2014-12-11,6.9924,7.0545,6.7973,6.8772,29454,0
2014-12-12,6.7618,7.0457,6.7618,6.8684,24900,0
2014-12-15,6.8684,6.9261,6.5755,6.5844,32149,0
2014-12-16,6.6642,6.9214,6.6021,6.8062,27451,0
2014-12-17,6.7528,7.0545,6.7528,6.9659,38015,0
2014-12-18,7.0814,7.0814,6.9393,6.9837,33511,0
2014-12-19,7.0636,7.0636,6.8327,6.9749,153734,0
2014-12-22,6.9924,7.0636,6.9924,7.0281,28746,0
2014-12-23,7.0814,7.099,6.8417,6.9127,27324,0
2014-12-24,6.9659,6.9659,6.8063,6.8594,8457,0
2014-12-26,6.9127,7.0101,6.9127,6.9837,9500,0
2014-12-29,6.9837,7.0965,6.9038,6.9837,74710,0
2014-12-30,6.9837,7.0369,6.9102,6.957,47280,0
2014-12-31,6.957,6.9837,6.7795,6.9393,29231,0
2015-01-02,6.9481,6.9481,6.7884,6.9127,9096,0
2015-01-05,6.9127,6.9127,6.6463,6.6642,33323,0
2015-01-06,6.6997,6.6997,6.3359,6.6199,32960,0
2015-01-07,6.6819,6.8809,6.6819,6.7973,20121,0
2015-01-08,6.8772,7.0726,6.8772,6.9214,26187,0
2015-01-09,6.9659,7.0078,6.8417,6.9038,62271,0
2015-01-12,6.9127,6.9837,6.8862,6.8951,37149,0
2015-01-13,6.9659,7.0101,6.8594,6.8772,59111,0
2015-01-14,6.8239,6.8239,6.7262,6.7262,7907,0
2015-01-15,6.6554,6.7176,6.4513,6.5401,18491,0
2015-01-16,6.5135,6.815,6.4956,6.7884,31173,0
2015-01-20,6.6908,6.7351,6.5313,6.5488,21632,0
2015-01-21,6.5756,6.6374,6.3449,6.3802,14415,0
2015-01-22,6.367,6.5401,6.2563,6.4779,127706,0
2015-01-23,6.469,6.6642,6.4069,6.5224,44757,0
2015-01-26,6.4513,6.5044,6.3314,6.4513,33859,0
2015-01-27,6.4956,6.5224,6.4245,6.4245,11511,0
2015-01-28,6.4245,6.4245,6.2117,6.2117,13066,0
2015-01-29,6.2382,6.2914,6.0875,6.2914,45632,0
2015-01-30,6.3892,6.3892,6.1407,6.185,53642,0
2015-02-02,6.2117,6.2914,6.0077,6.2562,42616,0
2015-02-03,6.3271,6.4335,6.2739,6.4069,29071,0
2015-02-04,6.3626,6.5224,6.3626,6.4069,15629,0
2015-02-05,6.4513,6.6374,6.3892,6.5577,57590,0
2015-02-06,6.5577,6.6997,6.2026,6.3004,45016,0
2015-02-09,6.3449,6.3714,6.0609,6.0963,51239,0
2015-02-10,6.1762,6.2117,5.9206,6.1139,46539,0
2015-02-11,6.1139,6.1139,5.9276,6.0786,65644,0
2015-02-12,6.1139,6.4513,6.0963,6.3714,19227,0
2015-02-13,6.3981,6.4468,6.1495,6.2026,38969,0
2015-02-17,6.185,6.5756,6.185,6.5313,29809,0
2015-02-18,6.6463,6.6463,6.3094,6.4601,23347,0
2015-02-19,6.4069,6.5932,6.3714,6.5668,14716,0
2015-02-20,6.5756,6.6463,6.5401,6.5401,11356,0
2015-02-23,6.5401,6.5401,6.4079,6.4513,14714,0
2015-02-24,6.4424,6.6288,6.4156,6.5488,31940,0
2015-02-25,6.5313,6.6554,6.469,6.6199,43233,0
2015-02-26,6.602,6.6554,6.5756,6.6199,17650,0
2015-02-27,6.5932,6.6511,6.5756,6.5756,14642,0
2015-03-02,6.5668,6.6374,6.5488,6.602,11946,0
2015-03-03,6.5668,6.602,6.4956,6.4956,25921,0
2015-03-04,6.4867,6.5488,6.4335,6.4424,7888,0
2015-03-05,6.4779,6.4956,6.3449,6.4245,9128,0
2015-03-06,6.3981,6.6199,6.3981,6.5313,20168,0
2015-03-09,6.6288,6.6554,6.5224,6.5401,18257,0
2015-03-10,6.4867,6.6111,6.2914,6.3449,16001,0
2015-03-11,6.1229,6.3004,5.5373,5.6882,140751,0
2015-03-12,5.759,5.8834,5.6438,5.6882,34032,0
2015-03-13,5.6656,5.6925,5.5402,5.576,50643,0
2015-03-16,5.6209,5.6477,5.101,5.1996,50086,0
2015-03-17,5.1099,5.1547,4.9306,5.101,46628,0
2015-03-18,5.4594,5.4777,5.0293,5.3967,61575,0
2015-03-19,5.4327,5.4417,5.2444,5.2892,40268,0
2015-03-20,5.334,5.3788,5.0293,5.0472,58007,0
2015-03-23,5.0472,5.334,4.9486,5.2982,39373,0
2015-03-24,5.2534,5.3967,5.2264,5.3608,15395,0
2015-03-25,5.3521,5.8269,5.334,5.343,21417,0
2015-03-26,5.3788,5.4777,5.334,5.4056,15728,0
2015-03-27,5.4417,5.5135,5.3608,5.4504,19857,0
2015-03-30,5.4594,5.603,5.4594,5.5582,16285,0
2015-03-31,5.5671,5.5671,5.4327,5.5224,14761,0
2015-04-01,5.5224,5.7554,5.4504,5.7104,15281,0
2015-04-02,5.6836,5.6836,5.5402,5.585,19967,0
2015-04-06,5.576,5.6298,5.576,5.6298,27553,0
2015-04-07,5.585,5.603,5.5135,5.5224,7886,0
2015-04-08,5.5044,5.5671,5.4504,5.5135,13273,0
2015-04-09,5.4865,5.5402,5.3788,5.4327,31452,0
2015-04-10,5.4777,5.4777,5.3788,5.3878,13608,0
2015-04-13,5.3878,5.4237,5.2087,5.2354,31232,0
2015-04-14,5.2534,5.2624,5.1996,5.2264,19298,0
2015-04-15,5.2624,5.2624,5.0651,5.1099,45614,0
2015-04-16,5.0381,5.1369,5.0203,5.0921,27695,0
2015-04-17,5.0651,5.083,4.8319,4.8319,43503,0
2015-04-20,4.7796,5.0068,4.7796,4.9037,42861,0
2015-04-21,4.9755,4.9755,4.6347,4.8409,38458,0
2015-04-22,4.8679,4.9216,4.7512,4.8679,29079,0
2015-04-23,4.805,4.8588,4.7512,4.7783,36701,0
2015-04-24,4.8141,4.8141,4.6616,4.6616,26248,0
2015-04-27,4.7065,4.7783,4.4555,4.6347,124822,0
2015-04-28,4.6525,4.8319,4.6525,4.8141,54742,0
2015-04-29,4.7872,4.7961,4.7065,4.7335,15170,0
2015-04-30,4.7512,4.7512,4.2852,4.3746,138765,0
2015-05-01,4.4555,4.5541,4.4377,4.4914,69720,0
2015-05-04,4.5091,4.5631,4.3299,4.3479,78865,0
2015-05-05,4.3479,4.3927,4.1058,4.1507,97270,0
2015-05-06,4.1866,4.1954,3.9266,4.0612,73823,0
2015-05-07,4.079,4.3121,4.0431,4.2314,61994,0
2015-05-08,4.321,4.4914,4.2762,4.4285,60461,0
2015-05-11,4.4285,4.4465,4.3031,4.3479,34246,0
2015-05-12,4.3299,4.3999,4.2134,4.2314,33619,0
2015-05-13,4.2942,4.3657,4.0967,4.1507,22532,0
2015-05-14,4.1866,4.3299,4.1238,4.2046,35137,0
2015-05-15,4.2224,4.4143,4.1507,4.2583,24563,0
2015-05-18,4.3479,4.4825,4.2583,4.4465,68314,0
2015-05-19,4.4465,4.4825,4.3299,4.3927,35568,0
2015-05-20,4.4555,4.4555,4.2583,4.3299,27665,0
2015-05-21,4.3569,4.3927,4.1866,4.2046,25545,0
2015-05-22,4.2134,4.321,4.1955,4.2673,41720,0
2015-05-26,4.2942,4.2942,4.1238,4.2403,54965,0
2015-05-27,4.2583,4.2583,4.1687,4.2314,29227,0
2015-05-28,4.1866,4.2656,4.1776,4.2134,51806,0
2015-05-29,4.2134,4.2403,4.0431,4.2134,102736,0
2015-06-01,4.2583,4.4285,4.1507,4.2852,38338,0
2015-06-02,4.2852,4.3121,4.1866,4.2224,35196,0
2015-06-03,4.2403,4.3031,4.1955,4.2224,39934,0
2015-06-04,4.2224,4.3569,4.2224,4.3121,46405,0
2015-06-05,4.3121,4.7246,4.2673,4.7065,73175,0
2015-06-08,4.7335,4.7694,4.5989,4.6257,73511,0
2015-06-09,4.5989,4.6616,4.4914,4.6168,58229,0
2015-06-10,4.6525,4.7872,4.6347,4.7603,43734,0
2015-06-11,4.8096,4.8096,4.7247,4.7961,47750,0
2015-06-12,4.8098,4.9459,4.7099,4.9186,44407,0
2015-06-15,4.9822,5.1911,4.9005,5.0368,94657,0
2015-06-16,5.6901,5.7807,5.3542,5.4631,170136,0
2015-06-17,5.6174,6.0621,5.5266,5.7807,120220,0
2015-06-18,5.926,6.0894,5.8169,6.0258,124628,0
2015-06-19,6.0804,6.0804,5.8535,5.8898,92122,0
2015-06-22,6.0348,6.1258,5.926,6.0348,121212,0
2015-06-23,6.0348,6.0804,6.0167,6.0713,64891,0
2015-06-24,6.0804,6.0804,5.9169,5.9623,46612,0
2015-06-25,6.0621,6.0621,5.7807,5.8079,83086,0
2015-06-26,5.8259,5.9803,5.7173,5.7535,1500829,0
2015-06-29,5.7535,6.0167,5.7445,5.8535,56088,0
2015-06-30,5.8988,5.926,5.6991,5.7445,35691,0
2015-07-01,5.7626,5.8352,5.6719,5.7989,49369,0
2015-07-02,5.8259,5.8805,5.5357,5.581,47272,0
2015-07-06,5.59,5.8443,5.5357,5.7717,70525,0
2015-07-07,5.7989,5.7989,5.4087,5.4087,68539,0
2015-07-08,5.3723,5.445,5.1546,5.209,63030,0
2015-07-09,5.2999,5.445,5.2546,5.3905,50798,0
2015-07-10,5.4269,5.6264,5.3542,5.5266,27880,0
2015-07-13,5.6356,5.8259,5.5449,5.6628,47162,0
2015-07-14,5.7173,5.843,5.6991,5.7263,24253,0
2015-07-15,5.6901,5.7445,5.563,5.581,20377,0
2015-07-16,5.7263,5.8259,5.7263,5.8169,39448,0
2015-07-17,5.8898,5.8988,5.6446,5.7807,68539,0
2015-07-20,5.8352,5.8443,5.7173,5.7899,108099,0
2015-07-21,5.7899,5.8079,5.7173,5.7263,19175,0
2015-07-22,5.7626,5.8352,5.6991,5.7807,32397,0
2015-07-23,5.8259,6.0258,5.7173,5.8805,67329,0
2015-07-24,5.9441,5.9441,5.7445,5.7807,46390,0
2015-07-27,5.8352,5.8443,5.7807,5.8079,147328,0
2015-07-28,5.8169,5.8805,5.7807,5.8169,30522,0
2015-07-29,5.8535,5.8535,5.8079,5.8079,39670,0
2015-07-30,5.8079,5.8898,5.7807,5.8898,20163,0
2015-07-31,5.8352,5.8624,5.7899,5.8352,26337,0
2015-08-03,5.8079,5.8259,5.7626,5.8169,24851,0
2015-08-04,5.7899,5.8079,5.7899,5.7899,15758,0
2015-08-05,5.8079,5.8079,5.7445,5.7626,49588,0
2015-08-06,5.8443,5.935,5.6356,5.681,30672,0
2015-08-07,5.681,5.7445,5.454,5.454,24353,0
2015-08-10,5.4995,5.9803,5.454,5.6991,89257,0
2015-08-11,5.6719,5.6719,5.445,5.445,19569,0
2015-08-12,5.4721,5.8259,5.327,5.4269,26998,0
2015-08-13,5.4087,5.5084,5.218,5.218,56088,0
2015-08-14,5.3633,5.581,5.2908,5.5084,31406,0
2015-08-17,5.581,5.8079,5.5449,5.7717,49807,0
2015-08-18,5.926,6.2164,5.7081,5.7355,41102,0
2015-08-19,5.7263,5.8169,5.7173,5.7626,44628,0
2015-08-20,5.7263,5.7717,5.7263,5.7626,20607,0
2015-08-21,5.6719,5.7535,5.4359,5.4812,41433,0
2015-08-24,5.2817,5.3373,4.8822,5.0185,101048,0
2015-08-25,5.4359,5.4359,5.1273,5.2271,57521,0
2015-08-26,5.4359,5.6174,5.2636,5.6083,42424,0
2015-08-27,5.6264,5.6991,5.445,5.445,37796,0
2015-08-28,5.4904,5.6356,5.4904,5.5992,15647,0
2015-08-31,5.6446,5.8805,5.581,5.8079,36805,0
2015-09-01,5.7263,5.7899,5.6356,5.7263,17300,0
2015-09-02,5.7626,5.7717,5.6719,5.7355,14106,0
2015-09-03,5.7445,5.7989,5.7445,5.7626,14987,0
2015-09-04,5.7445,5.7445,5.6901,5.7263,13883,0
2015-09-08,5.7717,5.8898,5.7445,5.7445,21708,0
2015-09-09,5.8169,5.8169,5.6991,5.6991,15979,0
2015-09-10,5.6356,5.6446,5.2817,5.3633,31046,0
2015-09-11,5.309,5.327,5.2001,5.2454,21598,0
2015-09-14,5.2774,5.3234,5.1032,5.1215,14928,0
2015-09-15,5.1765,5.1765,4.993,5.0939,69513,0
2015-09-16,5.1123,5.2131,5.0755,5.1397,21087,0
2015-09-17,5.1397,5.1397,4.8277,4.993,57790,0
2015-09-18,4.9746,5.1947,4.8736,4.9746,44890,0
2015-09-21,5.0021,5.3142,5.0021,5.3142,26802,0
2015-09-22,5.1855,5.2774,5.0113,5.2224,59924,0
2015-09-23,5.1488,5.2407,5.0113,5.1397,30407,0
2015-09-24,5.1765,5.2682,5.0022,5.2132,21520,0
2015-09-25,5.1765,5.2867,5.1673,5.1855,40094,0
2015-09-28,5.2316,5.3049,5.1855,5.259,17830,0
2015-09-29,5.3142,5.4976,5.2867,5.4976,39769,0
2015-09-30,5.5894,5.7823,5.4885,5.617,48593,0
2015-10-01,5.663,5.7272,5.4244,5.4335,11222,0
2015-10-02,5.3876,5.5251,5.3876,5.5159,12965,0
2015-10-05,5.5527,5.7346,5.4338,5.6539,13915,0
2015-10-06,5.6722,5.7363,5.6539,5.7363,6972,0
2015-10-07,5.7363,5.8189,5.6996,5.7914,20264,0
2015-10-08,5.7456,5.7914,5.7456,5.773,12420,0
2015-10-09,5.7456,5.7823,5.7363,5.7823,10678,0
2015-10-12,5.7456,5.7456,5.5986,5.5986,8227,0
2015-10-13,5.663,5.7181,5.5986,5.6906,14383,0
2015-10-14,5.6446,5.7547,5.6261,5.7272,10351,0
2015-10-15,5.7181,5.7823,5.6814,5.773,9916,0
2015-10-16,5.7639,5.8281,5.6996,5.7547,13183,0
2015-10-19,5.7639,5.8006,5.6996,5.7547,21823,0
2015-10-20,5.7547,5.773,5.6446,5.7088,8500,0
2015-10-21,5.7363,5.7363,5.6078,5.6078,9697,0
2015-10-22,5.663,5.7363,5.6078,5.663,12748,0
2015-10-23,5.617,5.9659,5.4335,5.92,34757,0
2015-10-26,5.8741,5.92,5.7272,5.7547,23534,0
2015-10-27,5.7456,5.8006,5.7181,5.7456,5993,0
2015-10-28,5.7823,5.8189,5.7272,5.7639,8280,0
2015-10-29,5.7456,5.9475,5.7456,5.7823,8826,0
2015-10-30,5.8281,5.8281,5.7456,5.773,6101,0
2015-11-02,5.8006,5.9291,5.7823,5.8006,29979,0
2015-11-03,5.8649,5.8649,5.6722,5.6906,22008,0
2015-11-04,5.7363,5.9014,5.6906,5.6996,5624,0
2015-11-05,5.6722,5.7363,5.6446,5.6996,4794,0
2015-11-06,5.6814,5.773,5.6539,5.7363,7083,0
2015-11-09,5.7639,5.8006,5.7456,5.7823,13900,0
2015-11-10,5.7823,5.8741,5.7823,5.8557,13183,0
2015-11-11,5.6722,5.6906,5.6446,5.6446,9697,0
2015-11-12,5.5711,5.6446,5.5436,5.5436,22880,0
2015-11-13,5.4976,5.5527,5.3234,5.3325,21029,0
2015-11-16,5.3234,5.5251,5.3234,5.5068,14818,0
2015-11-17,5.5527,5.6261,5.4517,5.617,18523,0
2015-11-18,5.5986,5.5986,5.4335,5.4335,34103,0
2015-11-19,5.4793,5.4885,5.3509,5.3509,7191,0
2015-11-20,5.4244,5.4425,5.3876,5.4151,11549,0
2015-11-23,5.4793,5.4976,5.2499,5.3509,33775,0
2015-11-24,5.2774,5.3325,5.0846,5.0939,27348,0
2015-11-25,5.1765,5.1947,5.0755,5.1215,7300,0
2015-11-27,5.0846,5.0846,5.0572,5.0572,5120,0
2015-11-30,5.1488,5.2407,5.1397,5.1947,20155,0
2015-12-01,5.1947,5.6906,5.1512,5.4517,30984,0
2015-12-02,5.4517,5.4885,5.2408,5.2682,9526,0
2015-12-03,5.1855,5.2956,5.1032,5.2682,5227,0
2015-12-04,5.1488,5.2499,5.1488,5.2224,13401,0
2015-12-07,5.2316,5.2316,5.0846,5.0846,14162,0
2015-12-08,5.0846,5.1215,5.0846,5.0939,11175,0
2015-12-09,5.1123,5.1673,5.0755,5.1123,17324,0
2015-12-10,5.1032,5.1765,5.0572,5.0572,11876,0
2015-12-11,5.0432,5.0711,4.8295,4.8295,33162,0
2015-12-14,4.8295,4.8387,4.4302,4.4582,50730,0
2015-12-15,4.4952,4.5603,4.4952,4.4952,16259,0
2015-12-16,4.5882,4.6437,4.5139,4.6345,19810,0
2015-12-17,4.6437,4.6437,4.4116,4.4489,19703,0
2015-12-18,4.3837,4.4859,4.2072,4.3281,75799,0
2015-12-21,4.356,4.6437,4.356,4.616,28209,0
2015-12-22,4.6252,4.6437,4.4582,4.616,14167,0
2015-12-23,4.6437,4.6437,4.5696,4.5696,17873,0
2015-12-24,4.5696,4.5974,4.4674,4.5325,20118,0
2015-12-28,4.5325,4.5603,4.3931,4.4116,20809,0
2015-12-29,4.5046,4.551,4.2724,4.3281,76165,0
2015-12-30,4.3931,4.4673,4.3281,4.4024,59334,0
2015-12-31,4.4024,4.6345,4.3837,4.6252,19795,0
2016-01-04,4.6066,4.6066,4.4209,4.4395,33696,0
2016-01-05,4.4395,4.4582,4.3375,4.3931,12208,0
2016-01-06,4.4302,4.4302,4.3281,4.4024,22437,0
2016-01-07,4.3837,4.4395,4.3002,4.4395,18710,0
2016-01-08,4.4674,4.4952,4.2909,4.3744,14179,0
2016-01-11,4.4302,4.4302,4.3002,4.3467,33106,0
2016-01-12,4.3931,4.3931,4.1887,4.2399,33327,0
2016-01-13,4.2444,4.3375,4.1795,4.3188,47337,0
2016-01-14,4.3281,4.3709,4.0495,4.1887,110755,0
2016-01-15,4.0773,4.3188,4.0214,4.1238,36097,0
2016-01-19,4.1701,4.1701,3.7429,3.7709,60724,0
2016-01-20,3.7615,3.9287,3.5758,3.5804,122600,0
2016-01-21,3.613,3.8265,3.5201,3.5945,45926,0
2016-01-22,3.5852,3.7153,3.5758,3.5758,30313,0
2016-01-25,3.5758,3.613,3.4922,3.4922,31992,0
2016-01-26,3.5665,3.5665,3.483,3.5201,29378,0
2016-01-27,3.5201,3.559,3.4922,3.5294,15316,0
2016-01-28,3.5294,3.5294,3.455,3.483,33721,0
2016-01-29,3.5294,3.6502,3.5294,3.613,56288,0
2016-02-01,3.613,3.6408,3.5201,3.6408,36001,0
2016-02-02,3.6223,3.6223,3.5387,3.5665,28671,0
2016-02-03,3.5758,3.5852,3.5202,3.5387,16390,0
2016-02-04,3.5479,3.6687,3.5016,3.6223,60475,0
2016-02-05,3.4922,3.6873,3.4922,3.6315,7681,0
2016-02-08,3.6315,3.6595,3.4272,3.4366,32505,0
2016-02-09,3.4272,3.5237,3.3528,3.3715,19119,0
2016-02-10,3.3528,3.4711,3.3436,3.4459,17806,0
2016-02-11,3.4922,3.7521,3.3993,3.7336,25837,0
2016-02-12,3.7615,3.8544,3.6223,3.8358,7599,0
2016-02-16,3.8265,3.8637,3.808,3.8451,7029,0
2016-02-17,3.938,4.1786,3.938,4.0214,18570,0
2016-02-18,4.0495,4.1795,4.0214,4.0587,57772,0
2016-02-19,4.0957,4.316,4.0122,4.2259,33644,0
2016-02-22,4.2955,4.3837,4.2166,4.2724,22208,0
2016-02-23,4.2631,4.3467,4.2351,4.2631,13280,0
2016-02-24,4.2724,4.4024,4.2166,4.3653,24425,0
2016-02-25,4.356,4.4582,4.3002,4.3744,19983,0
2016-02-26,4.4395,4.5789,4.3375,4.3653,33421,0
2016-02-29,4.3744,4.5603,4.2351,4.4674,38711,0
2016-03-01,4.5603,4.5696,4.3281,4.356,23644,0
2016-03-02,4.4209,4.5882,4.4209,4.5603,9461,0
2016-03-03,4.5882,4.7088,4.551,4.6531,22352,0
2016-03-04,4.681,4.6995,4.5603,4.578,10928,0
2016-03-07,4.6066,4.7738,4.6066,4.616,36308,0
2016-03-08,4.6623,4.6716,4.4767,4.5046,50783,0
2016-03-09,4.5232,4.681,4.4767,4.5974,59948,0
2016-03-10,4.6437,4.7878,4.5789,4.616,64826,0
2016-03-11,4.7275,4.7275,4.6102,4.6345,48662,0
2016-03-14,4.616,4.6531,4.551,4.5603,39407,0
2016-03-15,4.551,4.6437,4.4395,4.5232,16437,0
2016-03-16,4.551,4.811,4.551,4.7367,50704,0
2016-03-17,4.7738,4.8481,4.746,4.7831,76384,0
2016-03-18,4.8539,4.9384,4.8067,4.9007,79822,0
2016-03-21,4.9384,5.0606,4.9007,4.9196,82470,0
2016-03-22,4.9478,4.9855,4.8913,4.9196,42352,0
2016-03-23,4.9196,4.9572,4.7502,4.8539,45594,0
2016-03-24,4.7973,4.9196,4.7724,4.9196,12712,0
2016-03-28,4.9666,5.0447,4.9196,4.929,31679,0
2016-03-29,4.9855,5.1736,4.9573,5.136,31217,0
2016-03-30,5.2112,5.5029,5.2112,5.4558,49238,0
2016-03-31,5.4558,5.7003,5.3288,5.6345,44769,0
2016-04-01,5.4934,5.7849,5.4934,5.6722,56499,0
2016-04-04,5.7285,6.1142,5.6722,6.0014,53774,0
2016-04-05,6.0483,6.1331,5.9655,6.0014,43063,0
2016-04-06,6.0014,6.1142,5.8791,5.9167,39771,0
2016-04-07,6.0041,6.086,5.8695,6.0201,34654,0
2016-04-08,6.0201,6.1236,5.926,5.9637,27994,0
2016-04-11,5.9731,6.1142,5.8791,6.0201,55090,0
2016-04-12,6.0953,6.1519,6.0389,6.1425,38278,0
2016-04-13,6.1425,6.2554,6.1368,6.2083,43883,0
2016-04-14,6.2742,6.2742,6.1331,6.2271,42219,0
2016-04-15,6.2177,6.5374,6.1425,6.368,53273,0
2016-04-18,6.3775,6.5374,6.3539,6.5281,57374,0
2016-04-19,6.5374,6.5374,6.2554,6.5281,35322,0
2016-04-20,6.5374,6.6785,6.5017,6.6033,54002,0
2016-04-21,6.6505,6.6974,6.6127,6.6974,71614,0
2016-04-22,6.688,7.008,6.688,6.9986,50088,0
2016-04-25,6.9986,7.5252,6.9986,7.45,92765,0
2016-04-26,7.29,7.6852,7.2349,7.6194,93560,0
2016-04-27,7.5346,7.6427,7.4028,7.5252,64919,0
2016-04-28,7.5252,7.6663,7.4216,7.4405,37583,0
2016-04-29,7.4311,7.4311,7.1866,7.309,46274,0
2016-05-02,7.1959,7.4688,6.4811,6.6599,90290,0
2016-05-03,6.5845,7.149,6.4622,7.0453,86347,0
2016-05-04,7.0453,7.337,6.7727,6.9609,67119,0
2016-05-05,6.7256,7.0267,6.4528,6.7821,80755,0
2016-05-06,6.7821,7.0267,6.7443,6.9609,40351,0
2016-05-09,6.8104,7.1583,6.5954,7.0736,77811,0
2016-05-10,7.008,7.036,6.6315,6.7821,79426,0
2016-05-11,6.8009,6.8291,6.2742,6.3775,53026,0
2016-05-12,6.3307,6.5187,6.0813,6.1331,47886,0
2016-05-13,6.1613,6.2793,6.0672,6.1613,31345,0
2016-05-16,6.1142,6.1142,5.7003,5.7568,90024,0
2016-05-17,5.7755,6.0014,5.719,5.7568,35433,0
2016-05-18,5.691,6.2177,5.6534,6.1425,56388,0
2016-05-19,6.1048,6.1238,5.7849,5.9637,24605,0
2016-05-20,6.086,6.34,5.8132,6.2177,47568,0
2016-05-23,6.1331,6.226,5.9167,6.0953,46821,0
2016-05-24,6.0766,6.3494,6.0201,6.3307,40811,0
2016-05-25,6.293,6.4434,6.1331,6.2742,66741,0
2016-05-26,6.3024,6.368,6.0296,6.0766,21315,0
2016-05-27,6.0766,6.368,5.926,6.3494,127982,0
2016-05-31,6.3307,6.4152,6.1142,6.2177,96151,0
2016-06-01,6.1142,6.2083,5.719,6.1142,177133,0
2016-06-02,6.0296,6.3494,5.8791,6.3494,98479,0
2016-06-03,6.3775,6.5658,6.2836,6.5468,95248,0
2016-06-06,6.5845,6.6599,6.3963,6.5281,45452,0
2016-06-07,6.5658,6.7442,6.4727,6.6317,32111,0
2016-06-08,6.6974,6.7915,6.4716,6.5281,20132,0
2016-06-09,6.5468,6.5752,6.1897,6.2742,23204,0
2016-06-10,6.2742,6.3494,5.9354,6.0577,42627,0
2016-06-13,6.1425,6.3211,5.9354,6.0296,56985,0
2016-06-14,6.0914,6.1292,5.8252,5.8252,47869,0
2016-06-15,5.8252,5.9868,5.8252,5.9393,63527,0
2016-06-16,5.9298,6.3004,5.8307,5.8917,102146,0
2016-06-17,6.2908,6.2908,5.6352,5.6447,145120,0
2016-06-20,5.8063,5.9108,5.6638,5.7492,194013,0
2016-06-21,5.7778,5.9678,5.5687,5.8537,70421,0
2016-06-22,5.8537,5.9963,5.7207,5.8348,80896,0
2016-06-23,5.8822,5.9963,5.7778,5.9583,92740,0
2016-06-24,5.7778,6.1103,5.6352,5.7683,695589,0
2016-06-27,5.9963,6.3899,5.8822,6.31,175159,0
2016-06-28,6.3574,6.614,6.3479,6.3858,69201,0
2016-06-29,6.5095,6.8421,6.4429,6.7756,94742,0
2016-06-30,6.7756,6.9846,6.7756,6.8421,93737,0
2016-07-01,6.8421,7.0797,6.6995,7.0607,128006,0
2016-07-05,6.9086,7.4121,6.8714,7.1841,281812,0
2016-07-06,7.1367,7.3904,6.7947,7.2983,50626,0
2016-07-07,7.2506,7.5072,6.9559,7.4787,84038,0
2016-07-08,7.4121,7.6973,7.2983,7.4027,103646,0
2016-07-11,7.3647,7.6023,7.3078,7.6023,56443,0
2016-07-12,7.6308,7.6498,7.5168,7.5642,73249,0
2016-07-13,7.5738,7.6782,7.4216,7.5358,63808,0
2016-07-14,7.5072,7.6308,7.4027,7.5262,69141,0
2016-07-15,7.5358,7.6214,7.3838,7.5072,63782,0
2016-07-18,7.4216,7.4503,6.9941,7.1461,124590,0
2016-07-19,7.0512,7.2887,6.9989,7.1936,61579,0
2016-07-20,7.1841,7.4027,7.1509,7.2983,38333,0
2016-07-21,7.3078,7.626,7.2317,7.6119,76130,0
2016-07-22,7.6308,7.6308,7.2601,7.3743,45569,0
2016-07-25,7.1461,7.2791,6.9751,7.0321,91781,0
2016-07-26,7.0702,7.3267,7.0131,7.2032,39948,0
2016-07-27,7.2032,7.2317,7.0512,7.1556,39474,0
2016-07-28,7.1746,7.3173,6.9276,6.9559,29367,0
2016-07-29,6.9465,7.3078,6.8611,7.1936,46175,0
2016-08-01,7.2222,7.2222,6.8611,6.9656,36604,0
2016-08-02,6.9656,7.1556,6.6615,6.9472,41927,0
2016-08-03,7.0036,7.0036,6.4715,6.8421,18389,0
2016-08-04,6.4715,6.9846,6.4715,6.7756,21182,0
2016-08-05,6.652,6.9181,6.652,6.7851,27573,0
2016-08-08,6.7375,6.747,6.1959,6.2243,66900,0
2016-08-09,6.2243,6.2243,5.7968,5.9868,89691,0
2016-08-10,5.8917,6.1674,5.8252,5.8443,45727,0
2016-08-11,5.8822,5.8822,5.5684,5.7207,63906,0
2016-08-12,5.7587,5.8623,5.4736,5.7398,86734,0
2016-08-15,5.6732,6.2148,5.6161,6.0819,101571,0
2016-08-16,6.1292,6.3669,5.9895,6.0058,89285,0
2016-08-17,6.0344,6.1009,5.8917,5.9108,46419,0
2016-08-18,5.9108,6.0439,5.9021,5.9772,26036,0
2016-08-19,5.9772,6.1198,5.8917,6.1009,57746,0
2016-08-22,6.1387,6.1387,5.9108,6.0628,20584,0
2016-08-23,6.0153,6.2678,6.0153,6.0914,19295,0
2016-08-24,6.1541,6.2053,6.0344,6.1009,18864,0
2016-08-25,6.1103,6.1769,6.1103,6.1578,26133,0
2016-08-26,6.1483,6.2053,5.9203,6.0344,19648,0
2016-08-29,6.0344,6.1103,6.0344,6.0439,24058,0
2016-08-30,6.0533,6.2262,5.9994,6.1009,20709,0
2016-08-31,6.0724,6.0914,5.9013,5.9772,20753,0
2016-09-01,5.9868,6.1387,5.9868,6.1009,22114,0
2016-09-02,6.1292,6.2624,6.1065,6.2053,14653,0
2016-09-06,6.1864,6.1959,6.0153,6.0439,18491,0
2016-09-07,6.0533,6.1674,5.9772,5.9868,28843,0
2016-09-08,5.9868,6.3858,5.9868,6.1009,44531,0
2016-09-09,6.0724,6.3099,6.0153,6.0819,116535,0
2016-09-12,6.1103,6.1863,5.8917,6.0153,66018,0
2016-09-13,5.9868,6.0248,5.7683,5.8063,44629,0
2016-09-14,5.7873,5.8063,5.4452,5.4831,63206,0
2016-09-15,5.5457,5.6994,5.4592,5.6514,34729,0
2016-09-16,5.6898,5.7571,5.5263,5.709,84311,0
2016-09-19,5.7185,5.8627,5.7185,5.7667,15281,0
2016-09-20,5.8436,5.8436,5.5553,5.6418,23583,0
2016-09-21,5.6514,5.8915,5.6418,5.8627,22010,0
2016-09-22,5.8819,6.007,5.7282,5.834,23693,0
2016-09-23,5.9042,5.9042,5.6994,5.7474,27169,0
2016-09-26,5.7859,6.007,5.7473,5.8627,47830,0
2016-09-27,6.0252,6.0252,5.7059,5.9684,19814,0
2016-09-28,5.8723,5.9165,5.6129,5.7185,40781,0
2016-09-29,5.7667,5.7667,5.6225,5.7378,88725,0
2016-09-30,5.7667,5.8532,5.4975,5.6514,63840,0
2016-10-03,5.6514,5.7377,5.5553,5.6418,51130,0
2016-10-04,5.6514,5.8532,5.5649,5.5841,64882,0
2016-10-05,5.6418,6.0838,5.6322,6.0358,75861,0
2016-10-06,6.0166,6.3818,5.9035,6.1511,76045,0
2016-10-07,6.103,6.1319,5.7185,5.7378,32422,0
2016-10-10,5.6705,6.103,5.5263,5.9588,34749,0
2016-10-11,6.007,6.007,5.7185,5.8627,32661,0
2016-10-12,5.8195,5.9588,5.8148,5.8148,3957,0
2016-10-13,5.8627,5.8627,5.4783,5.4783,80820,0
2016-10-14,5.7667,5.7667,5.5263,5.5263,22203,0
2016-10-17,5.6705,5.7667,5.4303,5.5263,28334,0
2016-10-18,5.5263,5.5263,5.3822,5.4303,13219,0
2016-10-19,5.5263,5.7185,5.4303,5.7185,30396,0
2016-10-20,5.7667,5.8387,5.6225,5.6225,18220,0
2016-10-21,5.6225,5.7185,5.5745,5.6225,34135,0
2016-10-24,5.8627,5.8627,5.6225,5.7185,27387,0
2016-10-25,5.5745,5.6705,5.5745,5.6225,33947,0
2016-10-26,5.5745,5.617,5.5263,5.5263,18208,0
2016-10-27,5.6225,5.6225,5.3822,5.3822,37178,0
2016-10-28,5.4303,5.4303,5.2861,5.3822,32666,0
2016-10-31,5.4303,5.4303,5.1901,5.238,28986,0
2016-11-01,5.238,5.238,5.0459,5.0459,13148,0
2016-11-02,5.0459,5.1419,4.8055,4.9497,27316,0
2016-11-03,4.9497,5.1419,4.9497,5.0459,29064,0
2016-11-04,5.0459,5.4303,4.9977,5.3342,45269,0
2016-11-07,5.5263,5.5263,5.3822,5.4783,27993,0
2016-11-08,5.2861,5.2861,4.9016,4.9977,41352,0
2016-11-09,4.9497,5.3822,4.9497,5.3822,35172,0
2016-11-10,5.3822,5.8148,5.1419,5.6225,67396,0
2016-11-11,5.7185,5.8627,5.6225,5.8627,65890,0
2016-11-14,5.9588,5.9588,5.6225,5.7667,34574,0
2016-11-15,5.8148,5.8148,5.5263,5.6225,37849,0
2016-11-16,5.6225,5.661,5.5263,5.5745,26454,0
2016-11-17,5.6705,5.7185,5.6225,5.6705,10376,0
2016-11-18,5.7185,5.9109,5.6225,5.9109,40039,0
2016-11-21,5.9109,5.9109,5.6225,5.7185,47973,0
2016-11-22,5.6705,5.8205,5.5792,5.8148,46610,0
2016-11-23,5.8148,5.8627,5.7185,5.8148,20841,0
2016-11-25,5.8148,5.8148,5.7185,5.7667,15725,0
2016-11-28,5.7667,5.9013,5.7185,5.8627,47970,0
2016-11-29,5.9109,5.9588,5.7667,5.7667,30546,0
2016-11-30,5.7667,5.8627,5.4303,5.4303,53277,0
2016-12-01,5.5745,5.6705,5.2861,5.4783,70697,0
2016-12-02,5.3822,5.6225,5.3822,5.4783,22711,0
2016-12-05,5.5745,5.7667,5.4254,5.7667,50903,0
2016-12-06,5.7667,5.8148,5.6225,5.7667,52841,0
2016-12-07,5.7667,5.7667,5.238,5.3822,60716,0
2016-12-08,5.5263,5.8148,5.4783,5.7907,51936,0
2016-12-09,5.8148,5.9588,5.6801,5.8627,134807,0
2016-12-12,5.8148,5.9109,5.7667,5.8627,47081,0
2016-12-13,5.9588,5.9588,5.8627,5.9349,57120,0
2016-12-14,5.9588,6.0928,5.7715,5.9588,46209,0
2016-12-15,5.9735,6.1191,5.7793,6.022,36581,0
2016-12-16,6.022,6.1191,5.8277,5.8764,139833,0
2016-12-19,5.8764,6.0706,5.8277,6.022,22131,0
2016-12-20,6.0706,6.3134,6.0706,6.2649,40046,0
2016-12-21,6.1678,6.2649,6.0706,6.1191,16514,0
2016-12-22,6.1678,6.2649,6.1678,6.2163,21020,0
2016-12-23,6.2649,6.3134,6.2163,6.3134,9167,0
2016-12-27,6.2649,6.3134,6.1678,6.2649,29114,0
2016-12-28,6.2649,6.2649,5.7793,6.0706,35383,0
2016-12-29,6.0706,6.0706,5.8764,5.9735,58828,0
2016-12-30,5.9735,6.1678,5.8764,6.0706,39028,0
2017-01-03,6.2163,6.2649,6.0706,6.1678,15685,0
2017-01-04,6.2163,6.2689,6.022,6.1678,22024,0
2017-01-05,6.1191,6.1538,5.9248,5.9735,20380,0
2017-01-06,5.9248,5.9735,5.8764,5.9248,16978,0
2017-01-09,5.9735,6.2163,5.9248,6.1191,33016,0
2017-01-10,6.1678,6.3134,6.1191,6.3134,31012,0
2017-01-11,6.2649,6.362,6.2163,6.2163,9471,0
2017-01-12,6.1678,6.2163,5.9735,5.9735,25139,0
2017-01-13,6.022,6.2649,5.9735,6.2163,13509,0
2017-01-17,6.2163,6.3134,6.2163,6.2163,21806,0
2017-01-18,6.3134,6.362,6.2163,6.2649,10637,0
2017-01-19,6.2649,6.3134,6.2163,6.2163,25571,0
2017-01-20,6.2163,6.4106,6.2163,6.362,25392,0
2017-01-23,6.4106,6.7506,6.362,6.6534,30107,0
2017-01-24,6.7019,6.7019,6.4106,6.4591,22068,0
2017-01-25,6.6048,6.6534,6.5077,6.6048,35975,0
2017-01-26,6.6048,6.6048,6.5562,6.6048,15459,0
2017-01-27,6.5077,6.6048,6.5077,6.6048,11342,0
2017-01-30,6.5077,6.5562,6.362,6.4106,40352,0
2017-01-31,6.4106,6.4106,5.8277,5.9063,51987,0
2017-02-01,5.9653,6.022,5.9248,5.9248,18729,0
2017-02-02,5.9735,6.3134,5.9248,6.2163,33679,0
2017-02-03,6.2649,6.3134,6.2163,6.2649,18728,0
2017-02-06,6.2163,6.3134,6.1191,6.2163,14092,0
2017-02-07,6.2649,6.2649,6.0706,6.1678,27898,0
2017-02-08,6.0706,6.1678,6.022,6.0706,14727,0
2017-02-09,6.022,6.7019,6.022,6.6534,92970,0
2017-02-10,6.6048,6.642,6.5077,6.6048,40906,0
2017-02-13,6.7019,6.7506,6.6048,6.6534,24057,0
2017-02-14,6.6972,6.6972,6.6048,6.6534,13221,0
2017-02-15,6.5562,6.7019,6.362,6.4106,27518,0
2017-02-16,6.3134,6.7506,6.0768,6.7019,49580,0
2017-02-17,6.7019,6.7506,6.6534,6.7019,29966,0
2017-02-21,6.7506,6.8477,6.7019,6.7506,30678,0
2017-02-22,6.7506,6.8477,6.7506,6.7506,9793,0
2017-02-23,6.7019,6.8477,6.7019,6.7991,13863,0
2017-02-24,6.7991,6.9448,6.7506,6.9448,11427,0
2017-02-27,6.7991,6.9448,6.7991,6.8962,29366,0
2017-02-28,6.7991,6.9933,6.7991,6.9448,28093,0
2017-03-01,6.9933,7.3819,6.8962,7.1875,60290,0
2017-03-02,7.139,7.1875,6.6534,7.0419,94637,0
2017-03-03,7.1875,7.2847,7.0507,7.2361,39004,0
2017-03-06,7.2847,7.479,7.2361,7.2847,54239,0
2017-03-07,7.3819,7.4304,6.8962,6.9448,39064,0
2017-03-08,6.9448,7.0904,6.7019,6.7506,28172,0
2017-03-09,6.7991,6.8962,6.7506,6.7991,15607,0
2017-03-10,6.9448,7.231,6.7019,6.8962,53067,0
2017-03-13,6.8236,7.0419,6.7019,6.8962,55055,0
2017-03-14,6.9933,6.9933,6.7019,6.8477,44051,0
2017-03-15,6.8962,7.0419,6.8477,6.9933,51736,0
2017-03-16,7.1061,7.3021,7.1061,7.2531,92610,0
2017-03-17,7.2041,7.3511,7.2041,7.3021,86235,0
2017-03-20,7.3511,7.3511,7.3021,7.3021,31865,0
2017-03-21,7.3021,7.3511,7.057,7.057,41381,0
2017-03-22,7.0081,7.057,6.665,6.714,49875,0
2017-03-23,6.714,6.714,6.42,6.665,40044,0
2017-03-24,6.763,6.9101,6.616,6.665,47881,0
2017-03-27,6.3709,6.861,6.3709,6.812,56680,0
2017-03-28,6.9101,7.057,6.763,6.959,37768,0
2017-03-29,6.959,7.4981,6.9101,7.3021,57729,0
2017-03-30,7.2531,7.5961,7.155,7.5471,60196,0
2017-03-31,7.5471,7.5961,7.3021,7.3021,50089,0
2017-04-03,7.3511,7.405,7.1061,7.155,49363,0
2017-04-04,7.1061,7.1061,6.861,6.9101,53909,0
2017-04-05,6.959,7.0081,6.665,6.714,42259,0
2017-04-06,6.861,6.9101,6.665,6.665,32120,0
2017-04-07,6.665,6.9101,6.665,6.714,45730,0
2017-04-10,6.714,6.9101,6.6699,6.861,19490,0
2017-04-11,6.812,6.861,6.714,6.861,24672,0
2017-04-12,6.812,6.9101,6.714,6.763,9542,0
2017-04-13,6.763,6.8365,6.665,6.714,16728,0
2017-04-17,6.714,7.0081,6.714,7.0081,43176,0
2017-04-18,7.0081,7.0081,6.861,7.0081,27329,0
2017-04-19,7.0081,7.3021,7.0081,7.2531,30030,0
2017-04-20,7.3511,7.4491,7.3021,7.4001,26794,0
2017-04-21,7.4001,7.4001,7.2531,7.3021,45863,0
2017-04-24,7.4491,7.4491,7.155,7.3511,81471,0
2017-04-25,7.4491,7.5961,7.3021,7.4981,38307,0
2017-04-26,7.5471,7.5471,7.4001,7.4981,44829,0
2017-04-27,7.5471,7.5471,7.4001,7.4981,20665,0
2017-04-28,7.5471,7.5471,7.4001,7.4981,63624,0
2017-05-01,7.5471,7.5471,7.155,7.3021,32489,0
2017-05-02,7.2531,7.4981,7.2041,7.3511,28158,0
2017-05-03,7.3021,7.4001,7.2041,7.2041,30102,0
2017-05-04,7.2531,7.3021,7.057,7.155,18150,0
2017-05-05,7.2424,7.3021,6.959,7.2041,29483,0
2017-05-08,7.155,7.2041,7.1061,7.155,38207,0
2017-05-09,7.1061,7.2041,7.0081,7.2041,49799,0
2017-05-10,7.2041,7.7921,7.2041,7.6451,64133,0
2017-05-11,7.7921,7.8412,7.6451,7.8412,93951,0
2017-05-12,7.7431,8.0861,7.6941,7.9881,52803,0
2017-05-15,7.8901,7.8901,7.4001,7.5961,105662,0
2017-05-16,7.6451,7.6451,7.155,7.2041,55399,0
2017-05-17,7.2041,7.2041,6.9101,6.959,66416,0
2017-05-18,6.9101,7.057,6.714,6.812,72726,0
2017-05-19,6.812,6.959,6.714,6.9101,67556,0
2017-05-22,6.812,6.959,6.763,6.812,39863,0
2017-05-23,6.812,7.057,6.812,6.959,42701,0
2017-05-24,7.0081,7.155,6.9709,7.1061,25953,0
2017-05-25,7.155,7.155,6.4689,6.616,149961,0
2017-05-26,6.665,6.9101,6.616,6.861,18946,0
2017-05-30,6.812,6.959,6.665,6.959,50342,0
2017-05-31,6.959,7.0081,6.714,6.714,71164,0
2017-06-01,6.714,7.0081,6.714,6.9101,99104,0
2017-06-02,6.959,7.1061,6.9101,6.959,44957,0
2017-06-05,6.9101,7.1061,6.9101,7.0081,25501,0
2017-06-06,6.959,7.0081,6.763,6.861,56173,0
2017-06-07,6.9101,7.0081,6.9101,7.0081,15063,0
2017-06-08,7.0081,7.057,6.9101,6.959,29801,0
2017-06-09,7.0081,7.2041,6.959,7.155,34574,0
2017-06-12,7.155,7.2531,7.057,7.1061,43937,0
2017-06-13,7.1061,7.3021,7.1061,7.2041,29610,0
2017-06-14,7.2189,7.3178,7.0211,7.1694,22743,0
2017-06-15,7.12,7.1942,7.12,7.12,17211,0
2017-06-16,7.0706,7.2189,7.0706,7.12,61048,0
2017-06-19,7.12,7.2683,7.0211,7.0211,18255,0
2017-06-20,7.0211,7.1694,7.0211,7.0706,36332,0
2017-06-21,7.0706,7.1694,7.0211,7.12,53010,0
2017-06-22,7.12,7.2683,7.0211,7.0211,22438,0
2017-06-23,7.0706,7.3178,7.0211,7.2683,213374,0
2017-06-26,7.3178,7.3514,7.12,7.2683,40136,0
2017-06-27,7.2189,7.4117,7.2189,7.3672,37199,0
2017-06-28,7.3672,7.4167,7.0706,7.2683,55127,0
2017-06-29,7.2189,7.2683,6.9222,7.0211,94410,0
2017-06-30,7.0706,7.2189,6.9717,7.0211,28721,0
2017-07-03,7.0211,7.1694,6.8728,6.9222,20155,0
2017-07-05,6.9717,7.0211,6.7244,6.8233,56799,0
2017-07-06,6.7739,6.9222,6.7739,6.8233,29119,0
2017-07-07,6.9222,6.9222,6.7739,6.8728,36560,0
2017-07-10,6.8728,6.9222,6.8233,6.8728,24861,0
2017-07-11,6.9222,7.0706,6.8233,6.9222,19648,0
2017-07-12,6.9717,7.0706,6.8728,7.0706,13001,0
2017-07-13,7.12,7.12,6.8728,6.9717,19105,0
2017-07-14,6.9222,7.12,6.9222,7.0706,22634,0
2017-07-17,7.0211,7.12,7.0211,7.12,25973,0
2017-07-18,7.12,7.1694,7.0211,7.12,27549,0
2017-07-19,7.1694,7.2683,7.0706,7.2189,22850,0
2017-07-20,7.2189,7.2189,6.9717,7.0706,32749,0
2017-07-21,7.12,7.2683,7.12,7.1694,32180,0
2017-07-24,7.2683,7.3178,7.2149,7.3178,32512,0
2017-07-25,7.1694,7.3672,7.1694,7.1694,29449,0
2017-07-26,7.2189,7.2683,7.0211,7.2189,26525,0
2017-07-27,7.1694,7.3178,7.12,7.1694,19596,0
2017-07-28,7.12,7.2189,6.9717,6.9717,21284,0
2017-07-31,6.9717,7.1694,6.9717,7.0706,31520,0
2017-08-01,7.1694,7.2189,7.0706,7.1694,19161,0
2017-08-02,7.12,7.1694,7.0211,7.12,37800,0
2017-08-03,7.1694,7.1694,6.9717,7.0706,19896,0
2017-08-04,7.0706,7.0706,6.9222,6.9717,26521,0
2017-08-07,6.995,7.0211,6.8728,6.8728,43826,0
2017-08-08,6.8728,6.9039,6.6256,6.7739,46661,0
2017-08-09,6.7739,6.7739,6.6503,6.7244,29942,0
2017-08-10,6.675,6.7244,6.675,6.675,28479,0
2017-08-11,6.7244,6.7739,6.6256,6.7739,29944,0
2017-08-14,6.8233,6.8678,6.5267,6.5761,36988,0
2017-08-15,6.5761,6.5761,6.2794,6.5267,66543,0
2017-08-16,6.5267,6.675,6.5267,6.5761,15820,0
2017-08-17,6.5267,6.5267,6.4278,6.4278,24677,0
2017-08-18,6.3783,6.4278,6.23,6.3783,42558,0
2017-08-21,6.3783,6.3783,6.23,6.2794,22997,0
2017-08-22,6.3289,6.3653,6.2267,6.2794,24130,0
2017-08-23,6.1806,6.4278,5.9828,6.0322,31848,0
2017-08-24,6.1311,6.1311,5.9828,6.0322,23349,0
2017-08-25,6.0322,6.1806,5.9333,6.1311,25529,0
2017-08-28,6.1806,6.23,5.963,5.9828,17495,0
2017-08-29,5.9828,6.0817,5.9333,6.0817,19807,0
2017-08-30,6.1311,6.1311,6.0503,6.0817,17458,0
2017-08-31,6.1311,6.1311,5.9333,5.9828,40204,0
2017-09-01,6.0817,6.0817,5.9828,6.0322,25416,0
2017-09-05,6.0322,6.0322,5.9333,5.9333,19104,0
2017-09-06,5.9333,5.9828,5.8839,5.8839,26874,0
2017-09-07,5.9333,6.0184,5.8839,5.9333,21197,0
2017-09-08,5.9828,6.0322,5.9333,5.9828,17610,0
2017-09-11,6.0817,6.1311,5.9452,6.1311,33832,0
2017-09-12,6.1806,6.23,6.0916,6.1311,40952,0
2017-09-13,6.1311,6.3296,6.1311,6.23,23843,0
2017-09-14,6.23,6.3289,6.1806,6.2794,25852,0
2017-09-15,6.3289,6.4278,6.2794,6.3289,45441,0
2017-09-18,6.3289,6.4278,6.2794,6.3289,38193,0
2017-09-19,6.3289,6.3783,6.0817,6.1311,161890,0
2017-09-20,6.1806,6.23,6.0817,6.23,22549,0
2017-09-21,6.2,6.25,6.2,6.25,8678,0
2017-09-22,6.1978,6.25,6.1,6.25,19914,0
2017-09-25,6.2,6.25,6.1,6.1,26228,0
2017-09-26,6.05,6.25,6.05,6.1,19209,0
2017-09-27,6.15,6.65,6.1,6.6,34773,0
2017-09-28,6.6,6.6,6.4,6.5733,28705,0
2017-09-29,6.65,6.7,6.35,6.6,35913,0
2017-10-02,6.65,6.7,6.35,6.6,24911,0
2017-10-03,6.6,6.7,6.45,6.65,32347,0
2017-10-04,6.6,6.65,6.5,6.5,14407,0
2017-10-05,6.45,6.65,6.45,6.65,4870,0
2017-10-06,6.6,6.6,6.45,6.5,10407,0
2017-10-09,6.45,6.65,6.368,6.6,22888,0
2017-10-10,6.65,6.7,6.55,6.7,10867,0
2017-10-11,6.65,6.75,6.605,6.65,26270,0
2017-10-12,6.6,6.6,6.45,6.45,9811,0
2017-10-13,6.5,6.5,6.4,6.4,10198,0
2017-10-16,6.45,6.6,6.4,6.55,3737,0
2017-10-17,6.6,6.6,6.4,6.45,13650,0
2017-10-18,6.5,6.5,6.25,6.3,21675,0
2017-10-19,6.25,6.291,6.1,6.15,30499,0
2017-10-20,6.25,6.4,6.05,6.35,46490,0
2017-10-23,6.5,6.5,6.2,6.3,18828,0
2017-10-24,6.25,6.7,6.1,6.15,60749,0
2017-10-25,6.2,6.35,6.1,6.25,17134,0
2017-10-26,6.3,6.345,6.2,6.25,14433,0
2017-10-27,6.3,6.45,6,6.4,18742,0
2017-10-30,6.3,6.35,6.05,6.25,28595,0
2017-10-31,6.3,6.45,6.1,6.4,32909,0
2017-11-01,6.35,6.5,6.25,6.25,16909,0
2017-11-02,6.3,6.35,6.1,6.2,24901,0
2017-11-03,6.2,6.35,6,6,29066,0
2017-11-06,6.05,6.15,5.95,5.975,29339,0
2017-11-07,6,6.05,5.655,5.85,58004,0
2017-11-08,5.75,5.895,5.5,5.6,38259,0
2017-11-09,5.65,5.65,5.1,5.3,59203,0
2017-11-10,5.3,5.45,5.1153,5.15,23066,0
