Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.5944,5.7088,5.5641,5.6554,44576,0
2005-02-28,5.6554,5.7088,5.5641,5.5791,27580,0
2005-03-01,5.5944,5.686,5.5944,5.6401,20295,0
2005-03-02,5.6935,5.7088,5.6174,5.6478,22030,0
2005-03-03,5.7011,5.7011,5.6022,5.6022,12661,0
2005-03-04,5.5944,5.6935,5.5944,5.6707,16999,0
2005-03-07,5.6935,5.6935,5.6174,5.6174,21679,0
2005-03-08,5.7011,5.7088,5.6174,5.6174,18386,0
2005-03-09,5.6174,5.7088,5.6174,5.6935,14049,0
2005-03-10,5.6935,5.7011,5.6478,5.6478,19423,0
2005-03-11,5.5944,5.6174,5.5411,5.5411,7980,0
2005-03-14,5.6022,5.6022,5.5334,5.5715,16132,0
2005-03-15,5.5715,5.5944,5.5486,5.5715,14571,0
2005-03-16,5.5334,5.5334,5.5031,5.5334,11796,0
2005-03-17,5.5182,5.5334,5.4803,5.4803,26711,0
2005-03-18,5.5334,5.5334,5.4803,5.5258,16132,0
2005-03-21,5.5641,5.5641,5.3963,5.3963,21507,0
2005-03-22,5.381,5.5258,5.381,5.4192,28965,0
2005-03-23,5.4192,5.4192,5.3582,5.4039,22204,0
2005-03-24,5.4192,5.4192,5.4192,5.4192,1214,0
2005-03-28,5.3582,5.4192,5.1218,5.1677,40586,0
2005-03-29,5.2438,5.3277,5.1677,5.3048,29486,0
2005-03-30,5.2743,5.2896,4.9007,5.1904,70249,0
2005-03-31,5.1979,5.2743,5.1067,5.1904,30006,0
2005-04-01,5.1904,5.2362,5.16,5.16,7632,0
2005-04-04,5.1904,5.4496,5.1904,5.3884,31740,0
2005-04-05,5.4192,5.5258,5.381,5.5258,43710,0
2005-04-06,5.5334,5.5562,5.4496,5.5562,28272,0
2005-04-07,5.5031,5.5641,5.5031,5.5334,5723,0
2005-04-08,5.5258,5.5944,5.5031,5.5868,8150,0
2005-04-11,5.5944,5.6174,5.3582,5.4116,28272,0
2005-04-12,5.4803,5.5258,5.3353,5.4116,31046,0
2005-04-13,5.4419,5.4419,5.3124,5.3582,7632,0
2005-04-14,5.381,5.381,5.3201,5.3201,5379,0
2005-04-15,5.3353,5.4267,5.3353,5.4116,14571,0
2005-04-18,5.3353,5.3582,5.3353,5.3582,11623,0
2005-04-19,5.3582,5.5258,5.3582,5.4345,21335,0
2005-04-20,5.4648,5.4648,5.3048,5.3582,13009,0
2005-04-21,5.3124,5.3963,5.259,5.3582,19603,0
2005-04-22,5.3884,5.4496,5.3353,5.3884,16305,0
2005-04-25,5.3353,5.4496,5.3353,5.4039,12491,0
2005-04-26,5.4345,5.4345,5.4345,5.4345,1907,0
2005-04-27,5.4039,5.4419,5.4039,5.4192,4857,0
2005-04-28,5.4192,5.5182,5.3884,5.5107,44751,0
2005-04-29,5.5334,5.5334,5.4803,5.4803,4338,0
2005-05-02,5.4803,5.5641,5.4803,5.5334,12141,0
2005-05-03,5.4803,5.5486,5.3884,5.4803,38503,0
2005-05-04,5.5182,5.5182,5.5031,5.5031,5028,0
2005-05-05,5.5182,5.5258,5.3884,5.4496,15438,0
2005-05-06,5.4725,5.4725,5.221,5.3353,51863,0
2005-05-09,5.3048,5.4725,5.3048,5.4192,8324,0
2005-05-10,5.4192,5.4267,5.2743,5.3582,18906,0
2005-05-11,5.259,5.3124,5.2135,5.3124,19603,0
2005-05-12,5.2515,5.4192,5.2362,5.4192,98869,0
2005-05-13,5.2743,5.4116,5.259,5.259,3293,0
2005-05-16,5.3353,5.4116,5.3353,5.4039,9540,0
2005-05-17,5.4116,5.4116,5.2438,5.3353,20472,0
2005-05-18,5.3353,5.3963,5.3048,5.3963,11623,0
2005-05-19,5.4039,5.4039,5.3884,5.3963,11796,0
2005-05-20,5.3048,5.4725,5.2515,5.4039,25323,0
2005-05-23,5.3884,5.3884,5.259,5.3582,28099,0
2005-05-24,5.2665,5.3353,5.2515,5.3048,48743,0
2005-05-25,5.2743,5.3277,5.2743,5.2743,30006,0
2005-05-26,5.2743,5.2972,5.2665,5.2896,20119,0
2005-05-27,5.2743,5.3429,5.2438,5.3429,69377,0
2005-05-31,5.3582,5.3884,5.2896,5.3884,27926,0
2005-06-01,5.3884,5.4419,5.381,5.4419,21161,0
2005-06-02,5.4419,5.4419,5.3124,5.3963,31046,0
2005-06-03,5.3582,5.4496,5.3582,5.4419,8498,0
2005-06-06,5.4267,5.4267,5.3353,5.3658,13357,0
2005-06-07,5.3734,5.4419,5.3353,5.3582,31914,0
2005-06-08,5.4419,5.4803,5.3963,5.3963,16999,0
2005-06-09,5.3884,5.4572,5.3048,5.4192,49781,0
2005-06-10,5.3582,5.3582,5.3124,5.3582,21161,0
2005-06-13,5.3048,5.3582,5.2665,5.3582,16823,0
2005-06-14,5.3048,5.3884,5.282,5.3582,24802,0
2005-06-15,5.3582,5.381,5.2896,5.3353,11796,0
2005-06-16,5.3124,5.3124,5.2438,5.2896,19949,0
2005-06-17,5.3048,5.3277,5.2515,5.3048,19603,0
2005-06-20,5.2743,5.3582,5.2743,5.3582,38855,0
2005-06-21,5.3429,5.3429,5.3048,5.3353,16480,0
2005-06-22,5.3048,5.3353,5.3048,5.3201,15267,0
2005-06-23,5.3048,5.3658,5.3048,5.3124,4161,0
2005-06-24,5.3201,5.3884,5.3201,5.3734,10405,0
2005-06-27,5.381,5.6096,5.3201,5.5486,28272,0
2005-06-28,5.6022,5.6478,5.5715,5.6401,51339,0
2005-06-29,5.6174,5.6478,5.5411,5.6478,29139,0
2005-06-30,5.5944,5.6478,5.5411,5.5944,27233,0
2005-07-01,5.5944,5.6707,5.5944,5.6478,46139,0
2005-07-05,5.6478,5.7316,5.6478,5.7088,36427,0
2005-07-06,5.7164,5.7621,5.7164,5.7621,33131,0
2005-07-07,5.7621,5.785,5.7393,5.7621,46659,0
2005-07-08,5.7621,5.7925,5.747,5.747,56718,0
2005-07-11,5.785,5.8536,5.7393,5.7621,100083,0
2005-07-12,5.7621,5.8839,5.7621,5.7699,42149,0
2005-07-13,5.8078,5.8689,5.7699,5.8689,45790,0
2005-07-14,5.8536,5.8839,5.8078,5.823,74410,0
2005-07-15,5.8154,5.8689,5.785,5.785,14398,0
2005-07-18,5.7699,5.8384,5.7621,5.8078,19603,0
2005-07-19,5.7772,5.8154,5.7621,5.8154,20814,0
2005-07-20,5.823,5.9603,5.8154,5.9603,26540,0
2005-07-21,5.9376,5.9681,5.8002,5.8002,18040,0
2005-07-22,5.823,5.9299,5.823,5.8536,40069,0
2005-07-25,5.8536,5.8916,5.823,5.8839,42149,0
2005-07-26,5.907,5.9982,5.7621,5.9755,176749,0
2005-07-27,5.9982,6.1128,5.9681,6.0668,200516,0
2005-07-28,6.0518,6.0518,5.9219,5.9376,101299,0
2005-07-29,5.907,5.907,5.8536,5.8916,33997,0
2005-08-01,5.8536,5.8536,5.7699,5.8536,32778,0
2005-08-02,5.8536,5.8536,5.823,5.8536,28791,0
2005-08-03,5.8536,5.8536,5.7925,5.846,13528,0
2005-08-04,5.823,5.846,5.7925,5.8078,6938,0
2005-08-05,5.8078,5.846,5.7393,5.7546,19254,0
2005-08-08,5.823,5.823,5.7621,5.823,50301,0
2005-08-09,5.823,5.8839,5.8078,5.8689,50820,0
2005-08-10,5.9299,5.9982,5.7621,5.8689,83085,0
2005-08-11,5.8839,5.9376,5.8536,5.9299,48395,0
2005-08-12,5.907,5.9681,5.907,5.9527,29311,0
2005-08-15,5.9452,6.0442,5.9452,6.0442,51689,0
2005-08-16,6.0518,6.0518,5.9982,6.0442,52209,0
2005-08-17,6.0518,6.0518,5.907,5.9982,73369,0
2005-08-18,5.9681,5.9982,5.8536,5.8536,46311,0
2005-08-19,5.907,6.0442,5.907,5.9452,19254,0
2005-08-22,5.9376,5.9376,5.7699,5.8154,31046,0
2005-08-23,5.823,5.9376,5.823,5.8384,23417,0
2005-08-24,5.8384,5.8916,5.8078,5.8839,10405,0
2005-08-25,5.8994,5.8994,5.7772,5.8154,20985,0
2005-08-26,5.7621,5.8154,5.7621,5.785,14398,0
2005-08-29,5.8078,5.823,5.6785,5.7164,16132,0
2005-08-30,5.7011,6.0213,5.7011,5.9982,33304,0
2005-08-31,6.0213,6.1661,5.6785,5.7164,44576,0
2005-09-01,5.7164,5.907,5.7164,5.7772,20640,0
2005-09-02,5.823,5.9982,5.823,5.9452,20985,0
2005-09-06,5.9452,5.9452,5.8307,5.8994,23937,0
2005-09-07,5.9376,6.0442,5.8765,6.0213,17171,0
2005-09-08,5.9982,6.0136,5.9145,5.983,24108,0
2005-09-09,6.0213,6.0824,5.9755,6.0668,13701,0
2005-09-12,6.0288,6.1128,6.0288,6.0593,13875,0
2005-09-13,5.9299,5.9376,5.7925,5.7925,14398,0
2005-09-14,5.7925,5.8307,5.6935,5.7393,31046,0
2005-09-15,5.7241,5.7241,5.686,5.686,10405,0
2005-09-16,5.6935,5.6935,5.6249,5.6631,12835,0
2005-09-19,5.6478,5.6478,5.5334,5.5715,12141,0
2005-09-20,5.5944,5.6325,5.5486,5.6096,7632,0
2005-09-21,5.6401,5.6401,5.5334,5.5486,10231,0
2005-09-22,5.5641,5.5868,5.4803,5.4953,11271,0
2005-09-23,5.4953,5.5031,5.4192,5.4803,11623,0
2005-09-26,5.4803,5.4803,5.221,5.2438,61577,0
2005-09-27,5.221,5.4192,5.221,5.3582,37120,0
2005-09-28,5.3582,5.4116,5.3429,5.4116,14049,0
2005-09-29,5.4345,5.4953,5.3582,5.4953,16480,0
2005-09-30,5.4803,5.5107,5.3048,5.4725,22374,0
2005-10-03,5.4877,5.4877,5.3048,5.4039,17171,0
2005-10-04,5.3277,5.381,5.3048,5.3734,54634,0
2005-10-05,5.3429,5.3429,5.3048,5.3048,8672,0
2005-10-06,5.3582,5.3582,5.3048,5.3353,11796,0
2005-10-07,5.3582,5.381,5.3429,5.381,15781,0
2005-10-10,5.3582,5.4039,5.3582,5.3658,4683,0
2005-10-11,5.4192,5.4192,5.4116,5.4192,25496,0
2005-10-12,5.4192,5.4192,5.3582,5.3582,4683,0
2005-10-13,5.3353,5.3884,5.3124,5.3124,6765,0
2005-10-14,5.3658,5.381,5.2515,5.259,18557,0
2005-10-17,5.3353,5.3353,5.282,5.2896,14222,0
2005-10-18,5.381,5.4192,5.3353,5.3582,4338,0
2005-10-19,5.4192,5.4192,5.3884,5.3963,5892,0
2005-10-20,5.4496,5.4725,5.3582,5.4192,3991,0
2005-10-21,5.4803,5.4803,5.4116,5.4116,5028,0
2005-10-24,5.3582,5.4496,5.3582,5.4496,3991,0
2005-10-25,5.4192,5.4648,5.4192,5.4419,869,0
2005-10-26,5.4496,5.4803,5.3963,5.4725,7457,0
2005-10-27,5.4725,5.4725,5.2515,5.3353,10056,0
2005-10-28,5.3048,5.3048,5.2438,5.2438,14222,0
2005-10-31,5.3048,5.3353,5.221,5.2438,30526,0
2005-11-01,5.2743,5.3353,5.221,5.2438,22030,0
2005-11-02,5.3353,5.4192,5.3353,5.3582,21679,0
2005-11-03,5.4192,5.4803,5.3582,5.4725,20472,0
2005-11-04,5.4803,5.4803,5.4192,5.4803,10752,0
2005-11-07,5.4803,5.4803,5.4192,5.4192,18557,0
2005-11-08,5.3884,5.3884,5.3048,5.3429,15091,0
2005-11-09,5.4116,5.4496,5.4116,5.4496,21679,0
2005-11-10,5.3353,5.3884,5.3353,5.3582,26188,0
2005-11-11,5.3048,5.4192,5.3048,5.3884,15438,0
2005-11-14,5.4192,5.4192,5.4192,5.4192,171,0
2005-11-15,5.4192,5.4803,5.3884,5.4496,33304,0
2005-11-16,5.3884,5.4267,5.3658,5.4267,7805,0
2005-11-17,5.4496,5.4496,5.3884,5.3963,8672,0
2005-11-18,5.4116,5.4116,5.3582,5.3658,11969,0
2005-11-21,5.3582,5.4192,5.3582,5.3963,6592,0
2005-11-22,5.3963,5.4725,5.3884,5.4725,3991,0
2005-11-23,5.4803,5.4803,5.3963,5.4039,4509,0
2005-11-25,5.4192,5.4192,5.3353,5.3582,7632,0
2005-11-28,5.3353,5.3582,5.3048,5.3277,12141,0
2005-11-29,5.3429,5.381,5.3353,5.381,2255,0
2005-11-30,5.3048,5.381,5.221,5.221,17869,0
2005-12-01,5.2438,5.4803,5.1369,5.3884,48395,0
2005-12-02,5.3582,5.4192,5.1904,5.3505,15955,0
2005-12-05,5.282,5.3884,5.2438,5.2438,17869,0
2005-12-06,5.2438,5.2743,5.1979,5.2743,9715,0
2005-12-07,5.3048,5.3582,5.2438,5.2743,23937,0
2005-12-08,5.3048,5.3429,5.221,5.3124,19603,0
2005-12-09,5.4116,5.4116,5.1904,5.2896,25844,0
2005-12-12,5.3582,5.4192,5.3124,5.3353,21335,0
2005-12-13,5.2362,5.2362,5.2284,5.2284,694,0
2005-12-14,5.2743,5.2743,5.1677,5.1979,107196,0
2005-12-15,5.1904,5.2135,5.145,5.2135,33648,0
2005-12-16,5.2438,5.3353,5.2438,5.259,14746,0
2005-12-19,5.221,5.2438,5.1296,5.1369,36600,0
2005-12-20,5.1369,5.221,5.0455,5.1218,123847,0
2005-12-21,5.0991,5.2896,5.0761,5.2896,32778,0
2005-12-22,5.3124,5.4803,5.2743,5.4803,26366,0
2005-12-23,5.4803,5.747,5.4345,5.6401,30526,0
2005-12-27,5.6325,5.6478,5.5868,5.5944,28099,0
2005-12-28,5.6478,5.7088,5.5334,5.5334,13357,0
2005-12-29,5.5486,5.5944,5.5486,5.5791,2255,0
2005-12-30,5.6174,5.6935,5.4803,5.5641,16823,0
2006-01-03,5.5031,5.6174,5.5031,5.5944,10576,0
2006-01-04,5.6478,5.7011,5.5562,5.5562,7457,0
2006-01-05,5.5334,5.5334,5.3658,5.4496,12835,0
2006-01-06,5.4803,5.5031,5.4345,5.5031,13357,0
2006-01-09,5.6478,5.6478,5.4116,5.4803,19081,0
2006-01-10,5.5944,5.6785,5.5334,5.6478,19775,0
2006-01-11,5.7088,5.7088,5.4496,5.4648,90368,0
2006-01-12,5.5334,5.5715,5.2896,5.3658,13701,0
2006-01-13,5.3124,5.3124,5.2362,5.2438,15611,0
2006-01-17,5.2743,5.2896,5.2665,5.2665,19423,0
2006-01-18,5.2665,5.2896,5.2665,5.2743,31046,0
2006-01-19,5.3048,5.3048,5.2665,5.3048,40936,0
2006-01-20,5.2896,5.3505,5.2896,5.3505,30355,0
2006-01-23,5.2972,5.5411,5.2972,5.4345,27926,0
2006-01-24,5.4345,5.4803,5.4345,5.4648,25153,0
2006-01-25,5.4572,5.4572,5.4267,5.4345,3991,0
2006-01-26,5.4267,5.4345,5.4267,5.4345,2081,0
2006-01-27,5.4725,5.4803,5.4267,5.4648,4509,0
2006-01-30,5.4345,5.4725,5.4345,5.4345,6592,0
2006-01-31,5.4803,5.4803,5.4192,5.4192,36770,0
2006-02-01,5.4648,5.4803,5.381,5.3963,8324,0
2006-02-02,5.3353,5.4345,5.3353,5.3429,14398,0
2006-02-03,5.3582,5.3658,5.3582,5.3658,1214,0
2006-02-06,5.3884,5.4803,5.3353,5.3884,8150,0
2006-02-07,5.381,5.5031,5.3658,5.5031,38679,0
2006-02-08,5.5258,5.5258,5.381,5.4803,24456,0
2006-02-09,5.5258,5.5258,5.4725,5.5107,10752,0
2006-02-10,5.4803,5.5031,5.4345,5.4803,14914,0
2006-02-13,5.5791,5.5791,5.4345,5.4496,13357,0
2006-02-14,5.4953,5.4953,5.3884,5.4803,17692,0
2006-02-15,5.4116,5.4803,5.3963,5.4345,9540,0
2006-02-16,5.4803,5.5334,5.4803,5.5031,8324,0
2006-02-17,5.5334,5.5334,5.3884,5.4803,20295,0
2006-02-21,5.5031,5.5562,5.4345,5.4345,14914,0
2006-02-22,5.5182,5.5715,5.4345,5.5031,20472,0
2006-02-23,5.5334,5.5944,5.5334,5.5715,63831,0
2006-02-24,5.5944,5.6022,5.5411,5.5641,7632,0
2006-02-27,5.5641,5.5641,5.4345,5.5334,13180,0
2006-02-28,5.4192,5.5411,5.4192,5.4803,12835,0
2006-03-01,5.4803,5.5334,5.4192,5.4192,48395,0
2006-03-02,5.5258,5.5258,5.4648,5.4648,40411,0
2006-03-03,5.4803,5.5182,5.4267,5.4877,32090,0
2006-03-06,5.4496,5.4725,5.4039,5.4116,15438,0
2006-03-07,5.4192,5.5641,5.3658,5.4953,60190,0
2006-03-08,5.5258,5.5258,5.4419,5.4803,13701,0
2006-03-09,5.5715,5.5715,5.4648,5.5258,3120,0
2006-03-10,5.5641,5.5641,5.5031,5.5334,11796,0
2006-03-13,5.4877,5.5641,5.4572,5.4803,25323,0
2006-03-14,5.4725,5.5258,5.4648,5.4803,7632,0
2006-03-15,5.5258,5.5258,5.4116,5.4192,23417,0
2006-03-16,5.3353,5.4419,5.3353,5.4192,37814,0
2006-03-17,5.4725,5.4803,5.4116,5.4803,24630,0
2006-03-20,5.4496,5.4496,5.3582,5.4267,16999,0
2006-03-21,5.381,5.4345,5.381,5.4192,10752,0
2006-03-22,5.4345,5.4803,5.4345,5.4803,6765,0
2006-03-23,5.5258,5.5258,5.4345,5.4803,11447,0
2006-03-24,5.4345,5.4725,5.4192,5.4725,17171,0
2006-03-27,5.4267,5.4419,5.3429,5.4192,29311,0
2006-03-28,5.4039,5.4039,5.3124,5.3582,32610,0
2006-03-29,5.3582,5.4116,5.2438,5.2665,20814,0
2006-03-30,5.3658,5.4039,5.2438,5.3582,20472,0
2006-03-31,5.3582,5.4803,5.3277,5.4039,18213,0
2006-04-03,5.3048,5.3048,5.282,5.282,1907,0
2006-04-04,5.2743,5.4496,5.2743,5.3505,10405,0
2006-04-05,5.4039,5.4039,5.3048,5.3048,5549,0
2006-04-06,5.3734,5.4116,5.2515,5.2972,47006,0
2006-04-07,5.2743,5.2972,5.2743,5.2743,19775,0
2006-04-10,5.3201,5.3277,5.2972,5.3048,13701,0
2006-04-11,5.3277,5.3277,5.2743,5.2896,34516,0
2006-04-12,5.3201,5.3201,5.2896,5.2896,5028,0
2006-04-13,5.3277,5.3353,5.2896,5.2896,17347,0
2006-04-17,5.2665,5.2665,5.221,5.221,13875,0
2006-04-18,5.2135,5.2515,5.1979,5.2284,18213,0
2006-04-19,5.2665,5.2743,5.1904,5.2057,18386,0
2006-04-20,5.1979,5.2665,5.1979,5.2515,12317,0
2006-04-21,5.2284,5.2665,5.183,5.183,26366,0
2006-04-24,5.2057,5.2135,5.183,5.183,7457,0
2006-04-25,5.2438,5.2438,5.1904,5.1904,6938,0
2006-04-26,5.1752,5.221,5.1752,5.1979,100602,0
2006-04-27,5.1904,5.2057,5.1904,5.2057,2424,0
2006-04-28,5.221,5.2362,5.1524,5.2362,64699,0
2006-05-01,5.2438,5.2743,5.1524,5.183,80136,0
2006-05-02,5.1524,5.16,5.0991,5.1296,50479,0
2006-05-03,5.1296,5.183,5.1296,5.145,19081,0
2006-05-04,5.1904,5.1904,5.1296,5.1296,30355,0
2006-05-05,5.183,5.183,5.1296,5.145,20640,0
2006-05-08,5.1904,5.2438,5.16,5.1904,35560,0
2006-05-09,5.2362,5.3353,5.1904,5.282,52905,0
2006-05-10,5.3048,5.3277,5.2515,5.3048,23417,0
2006-05-11,5.2665,5.3353,5.259,5.3353,26886,0
2006-05-12,5.259,5.3201,5.259,5.2743,14398,0
2006-05-15,5.2665,5.3201,5.2665,5.2743,15611,0
2006-05-16,5.2743,5.3277,5.2743,5.3048,13875,0
2006-05-17,5.2743,5.2743,5.1904,5.2284,72503,0
2006-05-18,5.1904,5.2135,5.1524,5.2135,18386,0
2006-05-19,5.1677,5.221,5.1677,5.2135,14222,0
2006-05-22,5.1904,5.2438,5.1677,5.1752,4857,0
2006-05-23,5.2438,5.3201,5.1979,5.282,40586,0
2006-05-24,5.2438,5.2438,5.1904,5.221,24456,0
2006-05-25,5.221,5.2743,5.221,5.2438,12661,0
2006-05-26,5.3201,5.3201,5.2438,5.2743,17517,0
2006-05-30,5.2438,5.2743,5.1677,5.2438,13009,0
2006-05-31,5.2438,5.3124,5.2438,5.3124,7281,0
2006-06-01,5.2665,5.3048,5.221,5.3048,2255,0
2006-06-02,5.259,5.3048,5.2057,5.3048,5892,0
2006-06-05,5.2743,5.3277,5.2743,5.3201,18213,0
2006-06-06,5.3277,5.3277,5.259,5.2665,18733,0
2006-06-07,5.3201,5.3201,5.2665,5.3201,5379,0
2006-06-08,5.3201,5.3277,5.3048,5.3277,9715,0
2006-06-09,5.2972,5.3277,5.2972,5.3277,7980,0
2006-06-12,5.2665,5.3353,5.2438,5.3353,25844,0
2006-06-13,5.1752,5.3048,5.1752,5.2438,15781,0
2006-06-14,5.2057,5.2438,5.2057,5.2438,4338,0
2006-06-15,5.2438,5.2896,5.1979,5.221,11447,0
2006-06-16,5.1904,5.221,5.16,5.221,6244,0
2006-06-19,5.282,5.282,5.1369,5.1369,14746,0
2006-06-20,5.221,5.2284,5.1677,5.1677,2951,0
2006-06-21,5.1752,5.2743,5.1524,5.221,24456,0
2006-06-22,5.2665,5.2665,5.1979,5.2665,4161,0
2006-06-23,5.2438,5.2743,5.1904,5.1979,9367,0
2006-06-26,5.2515,5.2515,5.1677,5.183,7632,0
2006-06-27,5.145,5.145,5.145,5.145,2604,0
2006-06-28,5.0915,5.1904,5.0915,5.145,13009,0
2006-06-29,5.145,5.2057,5.1369,5.2057,9019,0
2006-06-30,5.2135,5.2135,5.1296,5.1296,46659,0
2006-07-03,5.1369,5.1904,5.1369,5.1904,1388,0
2006-07-05,5.1369,5.16,5.1296,5.1296,15091,0
2006-07-06,5.183,5.1904,5.1369,5.1677,11101,0
2006-07-07,5.183,5.1979,5.16,5.1979,4338,0
2006-07-10,5.1979,5.2438,5.16,5.183,13009,0
2006-07-11,5.221,5.221,5.16,5.183,10405,0
2006-07-12,5.145,5.1904,5.1369,5.1369,22895,0
2006-07-13,5.1369,5.183,5.1296,5.1296,26711,0
2006-07-14,5.1296,5.1752,5.1296,5.145,13701,0
2006-07-17,5.145,5.2362,5.1296,5.1369,13701,0
2006-07-18,5.1369,5.221,5.1296,5.1677,37637,0
2006-07-19,5.221,5.221,5.1296,5.1369,47700,0
2006-07-20,5.1979,5.1979,5.1296,5.1369,10925,0
2006-07-21,5.145,5.1524,5.145,5.1524,694,0
2006-07-24,5.1524,5.1524,5.0761,5.1218,44576,0
2006-07-25,5.16,5.16,5.0915,5.1143,29836,0
2006-07-26,5.1296,5.1296,5.0991,5.0991,25153,0
2006-07-27,5.0836,5.16,5.0761,5.1067,19423,0
2006-07-28,5.0836,5.145,5.0761,5.0915,8324,0
2006-07-31,5.0915,5.1524,5.0915,5.145,14398,0
2006-08-01,5.145,5.1904,5.0991,5.183,40936,0
2006-08-02,5.1904,5.2972,5.1296,5.1677,28619,0
2006-08-03,5.221,5.221,5.145,5.16,17869,0
2006-08-04,5.145,5.1677,5.1296,5.16,14746,0
2006-08-07,5.1677,5.1677,5.0991,5.16,14398,0
2006-08-08,5.16,5.16,5.0532,5.0532,31914,0
2006-08-09,5.0686,5.145,4.9618,5.145,14571,0
2006-08-10,5.061,5.16,5.0152,5.1296,7980,0
2006-08-11,5.1904,5.2057,5.0761,5.145,35560,0
2006-08-14,5.1904,5.1904,5.0991,5.145,8498,0
2006-08-15,5.0991,5.1677,5.0761,5.0761,23589,0
2006-08-16,5.0836,5.145,5.0836,5.145,9540,0
2006-08-17,5.0761,5.1677,4.9847,5.0455,21857,0
2006-08-18,5.1218,5.16,5.0455,5.0686,35560,0
2006-08-21,5.0991,5.183,5.0455,5.183,10056,0
2006-08-22,5.183,5.183,5.0455,5.1524,11623,0
2006-08-23,5.183,5.183,5.0761,5.0761,19423,0
2006-08-24,5.145,5.145,5.0455,5.145,7108,0
2006-08-25,5.0761,5.1752,5.0455,5.1143,10576,0
2006-08-28,5.1677,5.1677,5.0991,5.1218,6765,0
2006-08-29,5.0991,5.0991,5.0455,5.0991,8672,0
2006-08-30,5.145,5.1904,5.061,5.1677,15781,0
2006-08-31,5.1979,5.1979,5.0532,5.1524,14914,0
2006-09-01,5.16,5.16,5.1218,5.1218,12317,0
2006-09-05,5.0991,5.145,5.0761,5.0991,7805,0
2006-09-06,5.1677,5.2665,5.1677,5.1904,9715,0
2006-09-07,5.2135,5.2135,5.0761,5.1369,14571,0
2006-09-08,5.16,5.1979,5.0991,5.1904,12141,0
2006-09-11,5.2135,5.2135,5.145,5.145,22374,0
2006-09-12,5.1904,5.2438,5.1296,5.1369,36600,0
2006-09-13,5.1296,5.221,5.1067,5.1752,43882,0
2006-09-14,5.2362,5.2665,5.1296,5.1904,35215,0
2006-09-15,5.1904,5.2284,5.1677,5.1904,11969,0
2006-09-18,5.1524,5.221,5.1369,5.221,43018,0
2006-09-19,5.16,5.2135,5.145,5.145,14222,0
2006-09-20,5.1752,5.1904,5.145,5.183,6765,0
2006-09-21,5.1979,5.2438,5.16,5.2057,10576,0
2006-09-22,5.1979,5.2438,5.1979,5.2438,5549,0
2006-09-25,5.2438,5.2515,5.1904,5.2515,23243,0
2006-09-26,5.2362,5.259,5.2135,5.2438,11969,0
2006-09-27,5.2284,5.259,5.2284,5.259,10056,0
2006-09-28,5.2438,5.282,5.2362,5.2743,9884,0
2006-09-29,5.2438,5.3124,5.2284,5.2284,20295,0
2006-10-02,5.221,5.3884,5.221,5.2665,27751,0
2006-10-03,5.2438,5.259,5.2362,5.2438,8150,0
2006-10-04,5.221,5.3353,5.221,5.3124,6938,0
2006-10-05,5.2665,5.3124,5.2665,5.3048,27580,0
2006-10-06,5.3353,5.3582,5.2284,5.2515,21679,0
2006-10-09,5.3124,5.3582,5.2515,5.2743,19081,0
2006-10-10,5.282,5.3124,5.2515,5.259,12835,0
2006-10-11,5.3201,5.3582,5.259,5.3353,26886,0
2006-10-12,5.3353,5.381,5.2896,5.3277,7457,0
2006-10-13,5.3048,5.3884,5.3048,5.3353,12141,0
2006-10-16,5.3353,5.4192,5.3353,5.4192,13875,0
2006-10-17,5.4572,5.4648,5.3884,5.4496,23243,0
2006-10-18,5.4572,5.5944,5.4192,5.5334,44402,0
2006-10-19,5.4116,5.5562,5.4116,5.5334,14914,0
2006-10-20,5.4803,5.5715,5.4803,5.5641,18557,0
2006-10-23,5.4496,5.5258,5.4345,5.4803,12141,0
2006-10-24,5.4496,5.5562,5.3353,5.4345,32778,0
2006-10-25,5.3201,5.4953,5.3124,5.4572,27407,0
2006-10-26,5.4725,5.5258,5.4572,5.5107,12491,0
2006-10-27,5.5334,5.7011,5.5258,5.5944,40936,0
2006-10-30,5.5031,5.6935,5.5031,5.6478,17347,0
2006-10-31,5.6478,5.7088,5.5944,5.7088,29139,0
2006-11-01,5.686,5.7088,5.6554,5.7088,24283,0
2006-11-02,5.6935,5.7088,5.5944,5.6174,22546,0
2006-11-03,5.6478,5.7011,5.5334,5.5791,16999,0
2006-11-06,5.5791,5.6478,5.5791,5.5944,12491,0
2006-11-07,5.5791,5.7546,5.5791,5.7393,45445,0
2006-11-08,5.7621,5.907,5.7393,5.785,48221,0
2006-11-09,5.8078,5.8154,5.7088,5.7621,65570,0
2006-11-10,5.7621,5.7699,5.7088,5.7164,97653,0
2006-11-13,5.7393,5.7621,5.7088,5.7621,11796,0
2006-11-14,5.7621,5.7621,5.7393,5.7621,3813,0
2006-11-15,5.7088,5.7546,5.7088,5.7088,26188,0
2006-11-16,5.7011,5.7011,5.5944,5.6478,21679,0
2006-11-17,5.5868,5.7241,5.5868,5.7088,16823,0
2006-11-20,5.6478,5.7621,5.6478,5.7621,11271,0
2006-11-21,5.7164,5.7164,5.6249,5.6707,21507,0
2006-11-22,5.7088,5.747,5.6174,5.6478,27233,0
2006-11-24,5.6478,5.7316,5.6249,5.6249,4683,0
2006-11-27,5.6478,5.7088,5.6249,5.6785,18906,0
2006-11-28,5.7393,5.747,5.6249,5.6554,20814,0
2006-11-29,5.6478,5.7164,5.6478,5.6554,28444,0
2006-11-30,5.6325,5.7088,5.6249,5.6478,29311,0
2006-12-01,5.6935,5.7316,5.6174,5.6554,16999,0
2006-12-04,5.6478,5.7164,5.6249,5.7088,9190,0
2006-12-05,5.747,5.7621,5.6249,5.6478,15781,0
2006-12-06,5.7164,5.7316,5.5944,5.6478,60016,0
2006-12-07,5.5944,5.6478,5.5944,5.6401,17869,0
2006-12-08,5.5944,5.7241,5.5944,5.6707,29836,0
2006-12-11,5.6935,5.6935,5.5868,5.6785,11969,0
2006-12-12,5.6325,5.6325,5.5031,5.5868,20814,0
2006-12-13,5.5334,5.7011,5.5334,5.6478,11101,0
2006-12-14,5.6022,5.7011,5.6022,5.6478,19254,0
2006-12-15,5.6631,5.686,5.6554,5.6707,9884,0
2006-12-18,5.6478,5.7088,5.6478,5.6478,12491,0
2006-12-19,5.6478,5.6631,5.5791,5.5944,20640,0
2006-12-20,5.6478,5.6935,5.5562,5.5562,10405,0
2006-12-21,5.6554,5.6935,5.5641,5.6325,5549,0
2006-12-22,5.6785,5.7164,5.6096,5.7011,10231,0
2006-12-26,5.5944,5.6325,5.5411,5.6174,9540,0
2006-12-27,5.6174,5.6174,5.5411,5.6174,13009,0
2006-12-28,5.6401,5.6478,5.5411,5.6249,15267,0
2006-12-29,5.6785,5.6935,5.5944,5.6707,7457,0
2007-01-03,5.7393,5.7546,5.5334,5.6022,18213,0
2007-01-04,5.5641,5.5715,5.4267,5.5182,23589,0
2007-01-05,5.5031,5.5944,5.4877,5.5031,16480,0
2007-01-08,5.5715,5.5944,5.5031,5.5107,10231,0
2007-01-09,5.5641,5.5868,5.5641,5.5868,8324,0
2007-01-10,5.5791,5.6174,5.5791,5.6174,9715,0
2007-01-11,5.6785,5.7393,5.6174,5.7164,18040,0
2007-01-12,5.7164,5.7393,5.5791,5.6401,18733,0
2007-01-16,5.7088,5.7241,5.5715,5.7241,30006,0
2007-01-17,5.7316,5.7393,5.5641,5.7088,87248,0
2007-01-18,5.7088,5.7241,5.5107,5.6707,15267,0
2007-01-19,5.6478,5.7621,5.5486,5.6478,31394,0
2007-01-22,5.6785,5.7011,5.5641,5.686,19423,0
2007-01-23,5.7011,5.7393,5.6478,5.6478,27751,0
2007-01-24,5.5944,5.8002,5.5715,5.6174,30526,0
2007-01-25,5.6478,5.7925,5.5944,5.6935,28099,0
2007-01-26,5.7393,5.7621,5.7164,5.7393,27056,0
2007-01-29,5.5334,5.8536,5.5334,5.6935,21507,0
2007-01-30,5.7546,5.7621,5.6325,5.7088,12141,0
2007-01-31,5.7621,5.7621,5.6174,5.7621,18557,0
2007-02-01,5.7621,5.7621,5.6174,5.7316,21857,0
2007-02-02,5.7088,5.7241,5.5486,5.7164,27751,0
2007-02-05,5.7393,5.7393,5.5944,5.6935,13528,0
2007-02-06,5.7088,5.8078,5.6554,5.7621,30701,0
2007-02-07,5.6631,5.7925,5.6249,5.7088,34171,0
2007-02-08,5.7316,5.8078,5.6401,5.7393,19603,0
2007-02-09,5.7621,5.7772,5.6935,5.6935,37814,0
2007-02-12,5.6478,5.785,5.6478,5.6707,17171,0
2007-02-13,5.6707,5.7621,5.6401,5.6554,11634,0
2007-02-14,5.6631,5.7546,5.6174,5.6401,43710,0
2007-02-15,5.6478,5.7699,5.6096,5.6707,41631,0
2007-02-16,5.7316,5.7621,5.686,5.747,56371,0
2007-02-20,5.747,5.7925,5.7088,5.747,59665,0
2007-02-21,5.7621,5.7621,5.6554,5.7088,32610,0
2007-02-22,5.7088,5.8078,5.7088,5.8078,25670,0
2007-02-23,5.8078,5.8765,5.7621,5.8765,9019,0
2007-02-26,5.7393,5.9908,5.7393,5.9755,34171,0
2007-02-27,5.8384,5.9982,5.7772,5.8536,33304,0
2007-02-28,5.7393,5.983,5.7393,5.7925,34691,0
2007-03-01,5.823,5.9908,5.823,5.9908,18213,0
2007-03-02,5.9376,5.9982,5.7241,5.823,126103,0
2007-03-05,5.9681,5.9681,5.686,5.7699,37814,0
2007-03-06,5.7699,5.8765,5.7393,5.8765,9019,0
2007-03-07,6.0061,6.0061,5.8839,5.907,14914,0
2007-03-08,5.8765,5.8765,5.7925,5.846,32090,0
2007-03-09,5.8994,5.907,5.7772,5.8002,41454,0
2007-03-12,5.8839,5.8839,5.8536,5.8689,9884,0
2007-03-13,5.8307,5.8613,5.7621,5.8078,18733,0
2007-03-14,5.7621,5.7621,5.7164,5.7164,18213,0
2007-03-15,5.7621,6.0213,5.7621,5.9376,21679,0
2007-03-16,6.0213,6.0213,5.785,5.8839,50995,0
2007-03-19,5.8689,5.8689,5.7393,5.823,39721,0
2007-03-20,5.823,5.8839,5.7546,5.7925,21857,0
2007-03-21,5.7164,5.8765,5.7164,5.7772,24630,0
2007-03-22,5.8384,5.8536,5.7621,5.7699,25323,0
2007-03-23,5.8002,5.8839,5.6707,5.7621,44925,0
2007-03-26,5.7925,5.823,5.6707,5.7621,22204,0
2007-03-27,5.7393,5.7621,5.6785,5.7393,14222,0
2007-03-28,5.7925,5.8765,5.7011,5.7316,11447,0
2007-03-29,5.8078,5.8078,5.6935,5.7621,16999,0
2007-03-30,5.7621,5.7621,5.6935,5.7164,11101,0
2007-04-02,5.7164,5.7621,5.7164,5.7621,5549,0
2007-04-03,5.7621,5.823,5.7393,5.7546,15781,0
2007-04-04,5.7393,5.7925,5.7393,5.785,9019,0
2007-04-05,5.846,5.907,5.8078,5.8839,10056,0
2007-04-09,5.8994,5.907,5.8839,5.8916,6417,0
2007-04-10,5.7621,5.9299,5.7393,5.8307,30355,0
2007-04-11,5.9681,6.1279,5.8839,5.9145,19775,0
2007-04-12,5.8839,5.9527,5.8307,5.8536,26711,0
2007-04-13,5.907,5.907,5.8536,5.907,8498,0
2007-04-16,5.8994,6.0973,5.8536,6.0824,26015,0
2007-04-17,6.0746,6.0746,5.9527,5.9982,16480,0
2007-04-18,6.0824,6.1051,5.9145,5.9219,20640,0
2007-04-19,5.9219,5.9908,5.9145,5.9603,10925,0
2007-04-20,5.9145,6.0136,5.9145,5.9755,27580,0
2007-04-23,5.9982,6.0442,5.9219,5.9755,10925,0
2007-04-24,5.9755,6.0518,5.8839,5.9376,18040,0
2007-04-25,6.0213,6.0824,5.907,5.9982,22204,0
2007-04-26,6.0518,6.0824,5.9527,6.0824,17869,0
2007-04-27,6.0213,6.1431,5.7621,6.0213,40586,0
2007-04-30,6.0213,6.3261,6.0213,6.0824,37469,0
2007-05-01,6.0593,6.0593,5.9755,5.9755,17171,0
2007-05-02,6.0213,6.0518,5.9755,6.0442,23589,0
2007-05-03,6.0213,6.0442,5.9982,6.0213,2081,0
2007-05-04,6.0061,6.0518,5.9681,6.0518,13528,0
2007-05-07,6.0518,6.0518,5.983,6.0213,15781,0
2007-05-08,6.0824,6.1128,5.9755,6.0213,59149,0
2007-05-09,6.0973,6.1737,6.0973,6.1661,31046,0
2007-05-10,6.2272,6.2348,6.1661,6.1661,11623,0
2007-05-11,6.1661,6.3415,6.1661,6.1966,15955,0
2007-05-14,6.2119,6.2272,5.9681,5.9908,36078,0
2007-05-15,5.9376,6.0213,5.9376,6.0213,17869,0
2007-05-16,5.9527,6.1661,5.9527,5.9982,4683,0
2007-05-17,6.0518,6.3415,6.0518,6.0518,21679,0
2007-05-18,6.0668,6.3109,6.0442,6.1128,22720,0
2007-05-21,6.1128,6.1661,6.0973,6.1661,14571,0
2007-05-22,6.1661,6.4024,6.0668,6.2499,27926,0
2007-05-23,6.1661,6.1811,6.0442,6.1128,27580,0
2007-05-24,6.1204,6.1966,6.0518,6.0518,16132,0
2007-05-25,6.0746,6.1431,6.0746,6.1279,23589,0
2007-05-29,6.1279,6.2272,6.0973,6.1966,6244,0
2007-05-30,6.1128,6.4024,6.1128,6.1431,6592,0
2007-05-31,6.2272,6.2803,6.1128,6.2803,16480,0
2007-06-01,6.2272,6.2272,6.1811,6.1811,2424,0
2007-06-04,6.2272,6.2576,6.1811,6.1811,31394,0
2007-06-05,6.1661,6.2119,6.1128,6.1128,15267,0
2007-06-06,6.1128,6.1966,6.0061,6.0824,15955,0
2007-06-07,6.0824,6.0973,6.0824,6.0899,11796,0
2007-06-08,6.0824,6.1661,5.9982,6.0668,22720,0
2007-06-11,6.0668,6.1128,5.9982,6.0518,6765,0
2007-06-12,6.1509,6.1509,6.0136,6.0213,4683,0
2007-06-13,6.0442,6.1431,6.0288,6.0288,34516,0
2007-06-14,6.0518,6.0824,5.9376,6.0518,69206,0
2007-06-15,6.0518,6.0518,5.8384,5.907,21335,0
2007-06-18,5.8839,6.0518,5.8839,6.0518,9019,0
2007-06-19,6.0288,6.0824,5.907,6.0824,13528,0
2007-06-20,6.0213,6.0518,5.9376,5.9681,18557,0
2007-06-21,5.9527,5.9681,5.8839,5.8916,10405,0
2007-06-22,5.9299,5.9527,5.907,5.907,13009,0
2007-06-25,5.9603,5.9603,5.8536,5.9452,8150,0
2007-06-26,5.8839,6.0518,5.8839,6.0061,14398,0
2007-06-27,6.0518,6.0668,5.9982,6.0668,2951,0
2007-06-28,5.9603,6.2272,5.9299,6.2272,18213,0
2007-06-29,6.0824,6.3721,5.8613,6.1128,43018,0
2007-07-02,6.1128,6.2957,5.8916,6.2348,63313,0
2007-07-03,6.288,6.288,6.2119,6.2576,5379,0
2007-07-05,6.2803,6.4102,6.2652,6.3415,61577,0
2007-07-06,6.3721,6.4481,6.2119,6.2119,24108,0
2007-07-09,6.2499,6.3415,6.1966,6.2348,16999,0
2007-07-10,6.1966,6.3109,6.1966,6.2652,9884,0
2007-07-11,6.3337,6.3415,6.0593,6.1431,15611,0
2007-07-12,6.2272,6.3415,6.0593,6.2803,18386,0
2007-07-13,6.2119,6.3415,6.1279,6.3261,12317,0
2007-07-16,6.2576,6.3109,6.2272,6.2499,4338,0
2007-07-17,6.2499,6.3183,6.2272,6.2272,16132,0
2007-07-18,6.3415,6.3415,6.0518,6.0899,27926,0
2007-07-19,6.0824,6.1811,6.0824,6.1204,4338,0
2007-07-20,6.1279,6.2499,6.0824,6.2423,28272,0
2007-07-23,6.2499,6.3721,6.2272,6.3415,30355,0
2007-07-24,6.364,6.364,6.1661,6.2195,49261,0
2007-07-25,6.1509,6.3415,6.1431,6.1431,42842,0
2007-07-26,6.189,6.3261,6.0518,6.3183,27233,0
2007-07-27,6.3337,6.3415,6.1204,6.2729,16999,0
2007-07-30,6.3261,6.3415,6.1966,6.2576,43710,0
2007-07-31,6.2576,6.3109,6.1279,6.189,24975,0
2007-08-01,6.1661,6.1661,6.0668,6.1356,13701,0
2007-08-02,6.2272,6.3337,6.0824,6.3183,15781,0
2007-08-03,6.2803,6.3415,6.1431,6.1811,26886,0
2007-08-06,6.1431,6.1661,5.8613,6.1128,38161,0
2007-08-07,6.1661,6.288,6.1586,6.2576,7281,0
2007-08-08,6.2272,6.2576,5.9145,6.0213,21335,0
2007-08-09,6.3109,6.3109,6.0824,6.1586,11447,0
2007-08-10,6.1279,6.1279,5.8536,6.0213,25496,0
2007-08-13,6.0213,6.0213,5.7621,5.7925,32956,0
2007-08-14,5.8536,5.9603,5.6707,5.8765,34516,0
2007-08-15,5.785,5.8307,5.6935,5.7241,12317,0
2007-08-16,5.6935,5.7621,5.6325,5.7621,11969,0
2007-08-17,5.7699,5.785,5.7621,5.7621,2424,0
2007-08-20,5.8154,5.8536,5.7393,5.8154,16999,0
2007-08-21,5.7621,5.8307,5.7241,5.8307,20295,0
2007-08-22,5.7393,5.846,5.7393,5.7621,9715,0
2007-08-23,5.7621,5.9299,5.7393,5.785,9540,0
2007-08-24,5.785,5.7925,5.7393,5.747,5892,0
2007-08-27,5.7621,5.823,5.5944,5.7164,16305,0
2007-08-28,5.7088,5.7393,5.6478,5.7393,12661,0
2007-08-29,5.7088,5.7164,5.6554,5.6554,6244,0
2007-08-30,5.686,5.7393,5.686,5.7088,11969,0
2007-08-31,5.6935,5.7088,5.6935,5.7088,10405,0
2007-09-04,5.5411,5.9603,5.3884,5.5944,38161,0
2007-09-05,5.5944,5.6935,5.5334,5.6785,17517,0
2007-09-06,5.6785,5.7621,5.5107,5.6174,19254,0
2007-09-07,5.5641,5.6249,5.4803,5.6096,23764,0
2007-09-10,5.5107,6.2803,5.4572,6.0213,56371,0
2007-09-11,6.0518,6.1966,5.9376,5.9755,40762,0
2007-09-12,5.8839,5.8839,5.6249,5.7546,10056,0
2007-09-13,5.9299,5.9299,5.846,5.8839,15091,0
2007-09-14,5.8916,5.8916,5.785,5.8154,6244,0
2007-09-17,5.8384,5.8384,5.7393,5.8307,11969,0
2007-09-18,5.7393,5.7772,5.6707,5.7772,11969,0
2007-09-19,5.6935,6.0518,5.5107,5.6096,18906,0
2007-09-20,5.7241,5.7546,5.5944,5.7088,10925,0
2007-09-21,5.7164,5.747,5.7088,5.7088,7980,0
2007-09-24,5.6707,5.6935,5.5944,5.6174,13528,0
2007-09-25,5.7011,5.7011,5.5334,5.6174,8846,0
2007-09-26,5.5258,5.7164,5.5258,5.5944,11271,0
2007-09-27,5.5258,5.5944,5.4345,5.5944,16823,0
2007-09-28,5.4803,5.5641,5.4267,5.4496,34171,0
2007-10-01,5.4953,5.6554,5.4572,5.6174,22374,0
2007-10-02,5.5715,5.6707,5.5334,5.5486,12491,0
2007-10-03,5.8154,5.8154,5.5641,5.6478,16823,0
2007-10-04,5.5334,5.6174,5.5334,5.5715,3813,0
2007-10-05,5.6935,5.7699,5.6478,5.7393,20295,0
2007-10-08,5.7393,5.7393,5.5944,5.7316,11101,0
2007-10-09,5.6935,5.8307,5.6478,5.6478,44232,0
2007-10-10,5.5562,5.7088,5.5562,5.6478,22204,0
2007-10-11,5.8078,5.8078,5.5715,5.6174,15611,0
2007-10-12,5.6096,5.7393,5.5944,5.7316,9884,0
2007-10-15,5.7316,5.7925,5.6174,5.7316,14746,0
2007-10-16,5.7088,5.7164,5.5944,5.6174,22030,0
2007-10-17,5.5944,5.7088,5.5944,5.5944,10752,0
2007-10-18,5.6174,5.6174,5.5486,5.6174,6244,0
2007-10-19,5.6707,5.6935,5.5944,5.5944,10231,0
2007-10-22,5.5258,5.5944,5.5107,5.5334,7281,0
2007-10-23,5.5486,5.6631,5.4803,5.6174,12317,0
2007-10-24,5.6785,5.686,5.6249,5.6707,5892,0
2007-10-25,5.6707,5.7393,5.5791,5.7164,15611,0
2007-10-26,5.5715,5.8839,5.5562,5.8839,18040,0
2007-10-29,5.8839,5.8839,5.7393,5.7393,10752,0
2007-10-30,5.747,5.7699,5.5944,5.5944,23417,0
2007-10-31,5.5944,5.7088,5.5486,5.5944,13357,0
2007-11-01,5.5791,5.6174,5.5411,5.5411,24630,0
2007-11-02,5.5334,5.6096,5.4803,5.5944,11271,0
2007-11-05,5.6478,5.6935,5.4803,5.5031,14571,0
2007-11-06,5.5031,5.5486,5.4267,5.4267,10925,0
2007-11-07,5.4267,5.4267,4.9922,5.1218,26711,0
2007-11-08,5.1218,5.1296,5.0686,5.1218,28619,0
2007-11-09,5.0455,5.1904,5.0455,5.1677,17869,0
2007-11-12,5.3124,5.3124,5.0761,5.1218,29836,0
2007-11-13,5.0761,5.1067,4.8932,4.9922,26015,0
2007-11-14,4.9847,5.0455,4.9312,4.9847,20985,0
2007-11-15,5.0455,5.0455,4.8932,4.9847,12317,0
2007-11-16,4.9162,5.183,4.9162,5.183,23920,0
2007-11-19,5.1904,5.2743,5.0761,5.1143,21161,0
2007-11-20,5.1218,5.3048,5.0761,5.183,18040,0
2007-11-21,5.183,5.183,5.1218,5.183,3120,0
2007-11-23,5.183,5.2362,5.1067,5.2057,5892,0
2007-11-26,5.145,5.145,4.8932,5.0152,23068,0
2007-11-27,5.0306,5.16,4.756,4.9312,28791,0
2007-11-28,4.8701,4.9007,4.6875,4.8169,39893,0
2007-11-29,4.7713,4.8858,4.756,4.8701,33823,0
2007-11-30,4.9922,5.0532,4.756,4.9084,31046,0
2007-12-03,4.9084,4.9847,4.9084,4.9847,18906,0
2007-12-04,4.9847,5.1067,4.8019,4.8626,19423,0
2007-12-05,4.8701,5.1677,4.756,4.756,22546,0
2007-12-06,4.756,4.7788,4.5883,4.7255,18557,0
2007-12-07,4.7713,4.855,4.6189,4.8399,32090,0
2007-12-10,4.8476,4.9312,4.7941,4.8858,26540,0
2007-12-11,4.8626,4.9162,4.6492,4.9084,18557,0
2007-12-12,4.8701,4.8932,4.695,4.695,30006,0
2007-12-13,4.6722,4.7255,4.5121,4.7027,23937,0
2007-12-14,4.8246,4.8246,4.6416,4.6722,13357,0
2007-12-17,4.6798,4.756,4.6416,4.7179,21507,0
2007-12-18,4.7027,4.7485,4.6416,4.7179,22895,0
2007-12-19,4.6722,4.7255,4.6034,4.6875,11447,0
2007-12-20,4.6416,4.7179,4.4816,4.5503,32610,0
2007-12-21,4.5274,4.5274,4.2682,4.4054,60016,0
2007-12-24,4.3063,4.4512,4.2988,4.3673,20119,0
2007-12-26,4.3673,4.3673,4.0625,4.23,67785,0
2007-12-27,4.2377,4.2988,4.0625,4.1995,163047,0
2007-12-28,4.2075,4.2834,4.093,4.1235,73025,0
2007-12-31,4.3214,4.3214,3.8947,4.154,132258,0
2008-01-02,4.1387,4.3826,4.0548,4.3214,33262,0
2008-01-03,4.4662,4.6875,4.3214,4.535,21507,0
2008-01-04,4.4816,4.6572,4.4816,4.5274,27751,0
2008-01-07,4.5579,4.5579,4.131,4.3214,23589,0
2008-01-08,4.3138,4.4359,4.1692,4.3366,11969,0
2008-01-09,4.3444,4.413,4.3214,4.413,8846,0
2008-01-10,4.3826,4.535,4.3826,4.5044,5892,0
2008-01-11,4.6572,5.2362,4.3214,5.1143,66233,0
2008-01-14,5.0761,5.1218,4.8858,5.0761,28791,0
2008-01-15,4.9847,5.1296,4.7637,5.1067,21507,0
2008-01-16,5.0761,5.0761,4.4967,4.5274,19949,0
2008-01-17,4.4967,4.5427,4.2988,4.3214,15091,0
2008-01-18,4.2377,4.5579,4.1768,4.4586,48743,0
2008-01-22,4.2225,5.0915,3.4677,4.4893,62514,0
2008-01-23,4.8782,4.8782,4.6113,4.756,13180,0
2008-01-24,4.8476,5.0306,4.2377,4.756,27580,0
2008-01-25,4.7637,4.7865,4.756,4.756,8846,0
2008-01-28,4.7713,5.747,4.7637,4.7865,26886,0
2008-01-29,4.9312,4.9312,4.7713,4.7713,11101,0
2008-01-30,4.8169,5.4116,4.6113,4.8095,14896,0
2008-01-31,4.7331,4.8019,4.6113,4.7179,7632,0
2008-02-01,4.7102,5.0227,4.7102,4.9239,9540,0
2008-02-04,4.8701,5.0306,4.8476,4.8858,13357,0
2008-02-05,4.8399,4.9007,4.6722,4.8858,9540,0
2008-02-06,4.8246,4.8246,4.6722,4.695,2081,0
2008-02-07,4.6646,4.8626,4.6646,4.7485,2951,0
2008-02-08,4.6722,4.7027,4.6342,4.6875,2951,0
2008-02-11,4.6189,4.6646,4.6113,4.6572,2773,0
2008-02-12,4.6189,4.7255,4.6189,4.7255,3813,0
2008-02-13,4.7179,4.7255,4.6113,4.6492,6244,0
2008-02-14,4.6113,4.6113,4.4586,4.5807,4314,0
2008-02-15,4.6113,4.6722,4.6113,4.6722,3643,0
2008-02-19,4.6798,4.8701,4.6492,4.7255,7281,0
2008-02-20,4.7865,4.7865,4.3291,4.413,13875,0
2008-02-21,4.5579,4.7255,4.1768,4.2834,30059,0
2008-02-22,4.2988,4.5579,4.2075,4.4282,14049,0
2008-02-25,4.4967,4.4967,4.4359,4.4967,9019,0
2008-02-26,4.4816,4.8858,4.3673,4.5427,18040,0
2008-02-27,4.5655,4.6722,4.5579,4.6722,2081,0
2008-02-28,4.6722,4.8626,4.6492,4.6722,3469,0
2008-02-29,4.695,4.9007,4.1995,4.4893,14746,0
2008-03-03,4.4512,4.535,4.3138,4.3138,10576,0
2008-03-04,4.3214,4.3366,4.1768,4.2682,9019,0
2008-03-05,4.1768,4.1768,4.0318,4.1768,21335,0
2008-03-06,4.3063,4.3063,4.1156,4.1156,19949,0
2008-03-07,4.131,4.1843,4.0318,4.0473,22783,0
2008-03-10,4.0318,4.0625,3.9176,3.9176,15319,0
2008-03-11,3.925,4.1081,3.4221,3.9176,24809,0
2008-03-12,3.8643,4.0318,3.4677,3.8185,38074,0
2008-03-13,3.8338,3.9176,3.7499,3.7499,10629,0
2008-03-14,3.8489,3.8489,3.7044,3.8489,8023,0
2008-03-17,3.5596,3.6661,3.2926,3.4603,20805,0
2008-03-18,3.5138,3.5439,3.4603,3.4603,25493,0
2008-03-19,3.5974,3.5974,3.4603,3.5439,10615,0
2008-03-20,3.4832,3.6128,3.4832,3.6128,2081,0
2008-03-24,3.6128,3.7804,3.5898,3.5974,17333,0
2008-03-25,3.529,3.605,3.529,3.5596,21982,0
2008-03-26,3.5746,3.6128,3.5671,3.6128,8143,0
2008-03-27,3.5671,3.6356,3.5671,3.5898,18648,0
2008-03-28,3.5974,3.6356,3.5898,3.6356,17972,0
2008-03-31,3.6128,3.6356,3.5974,3.6128,8058,0
2008-04-01,3.6356,3.9176,3.6356,3.7499,71204,0
2008-04-02,3.8185,3.9176,3.7879,3.7956,15525,0
2008-04-03,3.6815,3.8719,3.6356,3.7727,36653,0
2008-04-04,3.7499,3.9176,3.6888,3.7194,14601,0
2008-04-07,3.8338,3.8338,3.6356,3.6356,19171,0
2008-04-08,3.6583,3.9176,3.605,3.6509,58177,0
2008-04-09,3.6509,3.6583,3.605,3.6583,13528,0
2008-04-10,3.6583,3.6583,3.5823,3.6205,4688,0
2008-04-11,3.6583,3.6583,3.5974,3.6433,62474,0
2008-04-14,3.6583,3.6583,3.605,3.6356,17330,0
2008-04-15,3.6128,3.6583,3.6128,3.6356,15306,0
2008-04-16,3.6128,3.6583,3.605,3.6509,12757,0
2008-04-17,3.6509,3.6583,3.4757,3.5213,33185,0
2008-04-18,3.5213,3.6433,3.4986,3.6433,22031,0
2008-04-21,3.6205,3.6205,3.5746,3.6205,6341,0
2008-04-22,3.6278,3.6278,3.445,3.4757,45075,0
2008-04-23,3.4374,3.5519,3.4374,3.4374,22677,0
2008-04-24,3.3992,3.445,3.3688,3.445,13240,0
2008-04-25,3.445,3.5364,3.4069,3.5364,8755,0
2008-04-28,3.5596,3.5596,3.4832,3.5138,17391,0
2008-04-29,3.5213,3.5823,3.4909,3.4909,12520,0
2008-04-30,3.5823,3.6205,3.5138,3.6128,15390,0
2008-05-01,3.6205,3.6583,3.6128,3.6583,10782,0
2008-05-02,3.6583,3.8033,3.6356,3.7499,12730,0
2008-05-05,3.7044,3.7499,3.6356,3.7044,15612,0
2008-05-06,3.5671,3.7347,3.4528,3.6815,45448,0
2008-05-07,3.6433,3.9176,3.5213,3.5364,53906,0
2008-05-08,3.6815,3.7727,3.6356,3.7499,18557,0
2008-05-09,3.6815,3.6888,3.5746,3.5746,13613,0
2008-05-12,3.5439,3.7499,3.5439,3.7499,13009,0
2008-05-13,3.7727,3.7727,3.6815,3.7499,11598,0
2008-05-14,3.6661,3.6661,3.4986,3.529,16059,0
2008-05-15,3.5364,3.7271,3.4909,3.5746,18692,0
2008-05-16,3.5364,3.6583,3.4909,3.5898,13648,0
2008-05-19,3.6433,3.6583,3.5974,3.6583,3090,0
2008-05-20,3.6888,3.7727,3.6205,3.6278,13875,0
2008-05-21,3.6278,3.7499,3.6278,3.6583,18617,0
2008-05-22,3.7194,3.8795,3.6509,3.7956,16651,0
2008-05-23,3.8033,3.8033,3.6888,3.6888,24325,0
2008-05-27,3.7044,3.7575,3.6278,3.7575,20130,0
2008-05-28,3.7271,3.7271,3.5823,3.5974,11051,0
2008-05-29,3.6356,3.811,3.605,3.605,25572,0
2008-05-30,3.5974,3.7575,3.5364,3.6583,41281,0
2008-06-02,3.605,3.605,3.5519,3.5746,17743,0
2008-06-03,3.6738,3.6738,3.6128,3.6205,39721,0
2008-06-04,3.5823,3.6888,3.5596,3.5746,83350,0
2008-06-05,3.6278,3.6815,3.5519,3.5746,29620,0
2008-06-06,3.6356,3.6738,3.5057,3.5519,26235,0
2008-06-09,3.5746,3.605,3.5596,3.605,27926,0
2008-06-10,3.5823,3.6205,3.5519,3.6128,3559,0
2008-06-11,3.5898,3.605,3.5519,3.5519,7891,0
2008-06-12,3.529,3.5746,3.4528,3.4528,22876,0
2008-06-13,3.6888,3.6888,3.445,3.4603,11623,0
2008-06-16,3.4757,3.4909,3.4374,3.4374,15704,0
2008-06-17,3.445,3.5138,3.4221,3.445,52045,0
2008-06-18,3.445,3.4603,3.3688,3.3765,21277,0
2008-06-19,3.445,3.4677,3.3612,3.3612,28228,0
2008-06-20,3.3459,3.3612,3.2239,3.2392,13581,0
2008-06-23,3.2545,3.3688,3.2318,3.3612,29526,0
2008-06-24,3.3004,3.3004,3.2163,3.2163,15577,0
2008-06-25,3.2011,3.3992,3.2011,3.3992,24622,0
2008-06-26,3.5057,3.5057,3.2011,3.2089,14962,0
2008-06-27,3.1097,3.1707,2.8813,2.9114,72435,0
2008-06-30,2.9422,2.9955,2.8886,2.8962,10658,0
2008-07-01,2.8962,2.8962,2.599,2.6142,45852,0
2008-07-02,2.7057,2.9955,2.66,2.6905,24028,0
2008-07-03,2.6142,2.6371,2.5685,2.622,7667,0
2008-07-07,2.5685,2.7361,2.5685,2.6674,27894,0
2008-07-08,2.599,2.7361,2.5458,2.5838,32681,0
2008-07-09,2.576,2.6828,2.3703,2.5458,14715,0
2008-07-10,2.5838,2.5838,2.4923,2.5381,5969,0
2008-07-11,2.6523,2.904,2.3093,2.6371,106273,0
2008-07-14,2.7361,2.8504,2.4772,2.4923,27233,0
2008-07-15,2.4391,2.6142,2.4238,2.4467,31844,0
2008-07-16,2.9422,2.9495,2.6828,2.9495,25816,0
2008-07-17,3.0489,3.0871,2.9342,2.9342,30785,0
2008-07-18,2.9422,3.0029,2.8813,2.9422,17102,0
2008-07-21,2.9191,3.0409,2.8813,2.9422,18126,0
2008-07-22,2.9495,2.9723,2.8813,2.9191,8150,0
2008-07-23,2.8813,3.323,2.8813,3.0871,13115,0
2008-07-24,2.9955,3.4297,2.9495,3.3612,25357,0
2008-07-25,3.4221,3.6888,2.965,3.0029,32477,0
2008-07-28,2.9495,3.2545,2.599,2.7135,18637,0
2008-07-29,2.7973,3.1325,2.7361,3.0943,16418,0
2008-07-30,3.0334,3.3916,2.9495,3.0489,15005,0
2008-07-31,3.064,3.064,2.9422,3.0334,4925,0
2008-08-01,3.1553,3.3841,3.1097,3.2318,2255,0
2008-08-04,3.2089,3.2318,3.1707,3.1707,7980,0
2008-08-05,3.1097,3.178,2.8735,3.178,43495,0
2008-08-06,3.4528,4.1768,3.178,3.6815,61226,0
2008-08-07,3.7499,3.7499,3.4603,3.5138,10390,0
2008-08-08,3.6278,3.6815,3.4909,3.5138,25291,0
2008-08-11,3.5898,3.5898,3.4909,3.5519,10108,0
2008-08-12,3.605,3.6661,3.4909,3.605,15715,0
2008-08-13,3.5823,3.5823,3.4909,3.5519,4857,0
2008-08-14,3.4374,3.7044,3.4374,3.7044,22567,0
2008-08-15,3.6128,3.6966,3.5671,3.6583,14259,0
2008-08-18,3.7956,3.8033,3.4986,3.6583,9630,0
2008-08-19,3.6738,3.7727,3.6738,3.7044,3120,0
2008-08-20,3.6583,3.7727,3.5439,3.7271,6765,0
2008-08-21,3.6583,3.7044,3.6583,3.6815,2486,0
2008-08-22,3.6128,3.6128,3.4677,3.5213,16132,0
2008-08-25,3.605,3.605,3.4757,3.4757,4857,0
2008-08-26,3.4677,3.5364,3.4677,3.5364,2300,0
2008-08-27,3.5057,3.5057,3.4909,3.4909,3469,0
2008-08-28,3.5057,3.5596,3.4677,3.5596,5640,0
2008-08-29,3.5057,3.5057,3.4986,3.5057,4509,0
2008-09-02,3.6356,3.6888,3.5746,3.5746,2775,0
2008-09-03,3.4832,3.4832,3.4603,3.4603,4958,0
2008-09-04,3.1859,3.3765,3.1707,3.3765,3293,0
2008-09-05,3.2774,3.445,3.2774,3.445,2081,0
2008-09-08,3.5823,3.5823,3.3459,3.3992,3050,0
2008-09-09,3.4297,3.5823,3.3688,3.5364,11386,0
2008-09-10,3.4909,3.5974,3.3916,3.3916,9336,0
2008-09-11,3.0871,3.4832,2.8277,3.4832,19363,0
2008-09-12,3.4832,3.5596,3.3841,3.3841,7052,0
2008-09-15,3.1019,3.1631,2.8813,3.0716,33973,0
2008-09-16,2.8962,2.8962,2.6828,2.7361,112668,0
2008-09-17,2.7361,2.8813,2.6828,2.7135,14629,0
2008-09-18,2.6753,2.7592,2.66,2.7592,10056,0
2008-09-19,2.7361,3.0029,2.6296,2.7667,15882,0
2008-09-22,2.721,2.8124,2.6828,2.7361,30433,0
2008-09-23,2.8735,2.8735,2.5913,2.622,42582,0
2008-09-24,2.5913,2.6674,2.5913,2.599,95971,0
2008-09-25,2.5913,2.7135,2.5913,2.6371,29697,0
2008-09-26,2.561,2.6828,2.561,2.6523,19512,0
2008-09-29,2.523,3.3688,2.3627,2.4467,35822,0
2008-09-30,2.3322,3.0182,2.1875,3.0182,37244,0
2008-10-01,2.9342,2.9342,2.5913,2.721,19853,0
2008-10-02,2.6674,2.6674,2.3093,2.4162,37386,0
2008-10-03,2.3093,2.4772,2.3093,2.4238,9981,0
2008-10-06,2.4391,3.1401,2.2486,2.3401,66238,0
2008-10-07,2.2637,2.8735,1.4404,2.0277,95825,0
2008-10-08,1.6692,2.1646,1.6692,1.9589,98321,0
2008-10-09,2.0198,2.1187,1.7909,2.0959,10405,0
2008-10-10,2.3019,2.4009,1.9359,2.4009,30685,0
2008-10-13,1.7151,2.0122,1.7151,1.7986,44459,0
2008-10-14,2.2866,2.2866,1.8749,1.8903,32578,0
2008-10-15,1.8827,1.9436,1.8749,1.9284,12528,0
2008-10-16,1.9514,2.0198,1.8749,1.8827,15059,0
2008-10-17,1.9514,1.9589,1.8749,1.9514,26328,0
2008-10-20,1.8827,1.9055,1.8749,1.8979,11771,0
2008-10-21,1.8143,1.9514,1.8143,1.8827,6108,0
2008-10-22,1.9514,1.9514,1.8749,1.9055,19488,0
2008-10-23,1.7302,1.8979,1.7302,1.8749,13983,0
2008-10-24,1.7302,1.9055,1.7302,1.8979,22180,0
2008-10-27,1.8143,1.9055,1.7837,1.8445,28055,0
2008-10-28,1.9055,2.0959,1.8445,1.8749,18285,0
2008-10-29,1.8673,1.9055,1.8445,1.8445,50946,0
2008-10-30,1.8749,1.8827,1.8749,1.8827,10219,0
2008-10-31,2.0046,2.0198,1.8445,1.8673,42675,0
2008-11-03,1.8979,2.1725,1.8979,2.1725,13701,0
2008-11-04,2.2407,2.2407,2.1187,2.142,17447,0
2008-11-05,1.8445,2.0198,1.8143,1.8143,35856,0
2008-11-06,1.8445,1.8445,1.5853,1.7302,65019,0
2008-11-07,1.7837,1.7837,1.7226,1.7454,14655,0
2008-11-10,1.7454,1.8598,1.7302,1.8598,13012,0
2008-11-11,1.7302,1.8598,1.7302,1.8143,20175,0
2008-11-12,1.7454,2.1037,1.7454,1.8749,17209,0
2008-11-13,1.8143,1.8368,1.753,1.8218,31698,0
2008-11-14,1.8598,1.8598,1.7454,1.7454,10055,0
2008-11-17,1.7607,1.7607,1.7454,1.7454,13268,0
2008-11-18,1.7454,1.8218,1.7454,1.8143,14815,0
2008-11-19,1.8598,1.8598,1.7226,1.7607,34138,0
2008-11-20,1.7607,1.7607,1.6619,1.6619,33982,0
2008-11-21,1.6619,1.7151,1.5015,1.5015,63170,0
2008-11-24,1.5015,1.555,1.5015,1.5015,35891,0
2008-11-25,1.5015,1.5242,1.5015,1.5015,11653,0
2008-11-26,1.5015,1.5015,1.4709,1.4787,45370,0
2008-11-28,1.4329,1.456,1.2652,1.2652,12270,0
2008-12-01,1.2424,1.2424,1.1509,1.1509,12405,0
2008-12-02,1.1509,1.1664,1.1509,1.1585,24330,0
2008-12-03,1.1585,1.2043,1.1585,1.1813,27056,0
2008-12-04,1.1813,1.1813,1.1509,1.1813,15091,0
2008-12-05,1.1509,1.2883,1.1509,1.2273,41482,0
2008-12-08,1.2119,1.5089,1.2119,1.3033,19608,0
2008-12-09,1.3033,1.4103,1.0746,1.2119,54782,0
2008-12-10,1.1432,1.2883,1.1282,1.1967,50997,0
2008-12-11,1.1967,1.3262,1.1585,1.1585,31117,0
2008-12-12,1.1509,1.1813,1.1282,1.1509,15694,0
2008-12-15,1.1282,1.1509,0.5946,0.8993,44112,0
2008-12-16,0.8993,0.93,0.8689,0.8842,43777,0
2008-12-17,0.8613,0.9069,0.7547,0.7772,77729,0
2008-12-18,0.7772,0.8613,0.7697,0.7927,102076,0
2008-12-19,0.7697,0.8842,0.7468,0.7468,64216,0
2008-12-22,0.7468,0.8919,0.6937,0.7242,46793,0
2008-12-23,0.846,0.846,0.6326,0.7772,53686,0
2008-12-24,0.7697,0.7697,0.7242,0.7697,29627,0
2008-12-26,0.7012,0.7697,0.7012,0.7316,9855,0
2008-12-29,0.7468,0.7468,0.7468,0.7468,56107,0
2008-12-30,0.785,0.8079,0.7242,0.8079,69451,0
2008-12-31,0.7772,0.8079,0.7242,0.7316,66522,0
2009-01-02,0.7242,0.7547,0.7242,0.7316,8375,0
2009-01-05,0.7316,0.7772,0.7316,0.7772,1561,0
2009-01-06,0.8919,1.1509,0.8919,0.93,36948,0
2009-01-07,0.9528,1.1282,0.9528,1.0517,9973,0
2009-01-08,1.1358,1.1509,0.9069,1.0442,16563,0
2009-01-09,0.9679,1.1282,0.9679,0.9833,7898,0
2009-01-12,1.0517,1.0517,0.9833,0.9833,2605,0
2009-01-13,0.9069,1.1282,0.7927,0.8613,31111,0
2009-01-14,0.8689,0.8768,0.8154,0.8154,5839,0
2009-01-15,0.8154,1.0671,0.8079,0.8613,22463,0
2009-01-16,0.9222,0.9222,0.7468,0.8613,14568,0
2009-01-20,0.7624,0.8613,0.7468,0.8613,28131,0
2009-01-21,0.8613,1.0061,0.8613,1.0061,3156,0
2009-01-22,0.8842,0.8842,0.8689,0.8768,1561,0
2009-01-23,1.0061,1.0061,0.7468,0.7468,17591,0
2009-01-26,0.7468,0.8154,0.7468,0.8154,12771,0
2009-01-27,0.7468,1.0061,0.7468,0.7547,7115,0
2009-01-28,0.8154,0.8154,0.8079,0.8079,519,0
2009-01-29,0.8079,0.8079,0.7468,0.7927,33873,0
2009-01-30,0.7468,0.7927,0.7468,0.7468,14586,0
2009-02-02,0.7242,0.8079,0.7242,0.8003,10386,0
2009-02-04,0.7624,0.8003,0.7242,0.8003,11377,0
2009-02-05,0.7468,0.7468,0.7468,0.7468,2173,0
2009-02-06,0.7468,0.846,0.7468,0.7468,11836,0
2009-02-09,0.7468,0.8154,0.7468,0.8079,7805,0
2009-02-10,0.8919,0.8919,0.6633,0.6633,6245,0
2009-02-11,0.6633,0.7468,0.6633,0.7468,7108,0
2009-02-12,0.6937,0.6937,0.6937,0.6937,2220,0
2009-02-13,0.6859,0.6937,0.6859,0.6937,2255,0
2009-02-17,0.6479,0.6633,0.6403,0.6633,2688,0
2009-02-18,0.6403,0.6403,0.5184,0.6326,20690,0
2009-02-19,0.5184,0.6633,0.5184,0.6633,19638,0
2009-02-20,0.7392,0.7468,0.5486,0.6098,4857,0
2009-02-23,0.5029,0.5792,0.5029,0.5184,26035,0
2009-02-24,0.43442,0.7468,0.43442,0.6633,40539,0
2009-02-25,0.6785,0.6785,0.5716,0.5868,18989,0
2009-02-26,0.6326,0.6633,0.6326,0.6633,14746,0
2009-02-27,0.6326,0.6633,0.526,0.526,16063,0
2009-03-02,0.46473,0.5335,0.46473,0.5184,21733,0
2009-03-03,0.47267,0.5184,0.46473,0.48786,27648,0
2009-03-04,0.5107,0.6859,0.5107,0.6859,19603,0
2009-03-05,0.6326,0.8079,0.625,0.6403,15781,0
2009-03-06,0.6785,0.6785,0.6326,0.6326,5028,0
2009-03-09,0.6326,0.6937,0.6326,0.6937,5523,0
2009-03-10,0.7316,0.7316,0.6479,0.6479,9832,0
2009-03-11,0.6403,0.6937,0.6403,0.6937,13654,0
2009-03-12,0.6707,0.6937,0.6707,0.6937,4440,0
2009-03-13,0.6937,0.6937,0.6403,0.6555,4905,0
2009-03-16,0.6403,0.6479,0.6022,0.6326,11623,0
2009-03-17,0.6707,0.6707,0.6555,0.6633,13010,0
2009-03-18,0.6633,0.6785,0.6633,0.6785,1612,0
2009-03-19,0.6555,0.6707,0.6479,0.6707,17795,0
2009-03-20,0.6633,0.6633,0.6555,0.6555,15438,0
2009-03-23,0.6633,0.7316,0.6555,0.6707,6218,0
2009-03-24,0.6707,0.7927,0.6707,0.6785,13180,0
2009-03-25,0.7242,0.7927,0.6859,0.6859,7550,0
2009-03-26,0.6633,0.7012,0.6633,0.6785,9973,0
2009-03-27,0.6937,0.6937,0.6707,0.6707,1736,0
2009-03-30,0.785,0.8003,0.6785,0.6859,5081,0
2009-03-31,0.7242,0.7927,0.6479,0.6479,7632,0
2009-04-01,0.6403,0.7927,0.6022,0.6022,9066,0
2009-04-02,0.6174,0.7927,0.5792,0.7927,5753,0
2009-04-03,0.6555,0.7624,0.6022,0.7624,19107,0
2009-04-06,0.9833,0.9833,0.6707,0.7468,42021,0
2009-04-07,0.7086,0.9148,0.7012,0.7165,7486,0
2009-04-08,0.7316,0.8079,0.7242,0.7242,8687,0
2009-04-09,0.7316,0.8919,0.7242,0.7468,1842,0
2009-04-13,0.7242,0.846,0.6937,0.7012,5588,0
2009-04-14,0.7012,0.8154,0.7012,0.8079,3416,0
2009-04-15,0.8003,0.8003,0.7086,0.7086,345,0
2009-04-16,0.7165,0.7316,0.7012,0.7012,12287,0
2009-04-17,0.526,0.6859,0.526,0.6785,53651,0
2009-04-20,0.6937,0.7012,0.6174,0.6174,7585,0
2009-04-21,0.7012,0.7242,0.7012,0.7242,7805,0
2009-04-22,0.7242,0.7468,0.7242,0.7468,6716,0
2009-04-23,0.7468,0.7927,0.7392,0.7927,5028,0
2009-04-24,0.8003,0.8003,0.6937,0.7012,9767,0
2009-04-27,0.7772,0.7772,0.7697,0.7772,2757,0
2009-04-28,0.7547,0.7624,0.7012,0.7012,9453,0
2009-04-29,0.7697,0.7927,0.7242,0.7242,3643,0
2009-04-30,0.7927,0.8079,0.7012,0.8079,8915,0
2009-05-01,0.7316,0.7468,0.7242,0.7242,2604,0
2009-05-04,0.7697,0.8079,0.7242,0.8079,7481,0
2009-05-05,0.8768,0.8768,0.8079,0.8231,21655,0
2009-05-06,0.8613,0.9984,0.8537,0.9984,33494,0
2009-05-07,1.0216,1.1282,1.0061,1.1204,22915,0
2009-05-08,1.0977,1.2501,1.09,1.1967,15324,0
2009-05-11,1.2883,1.4103,1.2273,1.2273,20962,0
2009-05-12,1.2424,1.2424,1.1282,1.1282,3849,0
2009-05-13,1.0671,1.0671,1.0671,1.0671,1040,0
2009-05-14,1.0671,1.0671,0.9833,0.9833,10576,0
2009-05-15,0.9833,0.9833,0.8613,0.8993,11447,0
2009-05-18,0.9222,0.9833,0.9222,0.9833,2424,0
2009-05-19,0.8919,0.9833,0.8613,0.8842,31084,0
2009-05-20,0.8689,0.8689,0.8689,0.8689,607,0
2009-05-21,0.8768,1.2348,0.8154,0.8154,28333,0
2009-05-22,0.8386,0.8386,0.7242,0.7927,16687,0
2009-05-26,0.7697,0.8154,0.7242,0.8154,13481,0
2009-05-27,0.8386,0.8386,0.7624,0.7624,2269,0
2009-05-28,0.7624,0.7624,0.7242,0.7392,2773,0
2009-05-29,0.8079,0.8079,0.7316,0.7697,5857,0
2009-06-01,0.7547,0.7927,0.7242,0.7927,14823,0
2009-06-02,0.7927,0.846,0.7927,0.846,7281,0
2009-06-03,0.8307,0.9528,0.8079,0.9528,9802,0
2009-06-04,0.93,0.9907,0.9148,0.9907,11759,0
2009-06-05,1.2424,1.2424,0.8154,1.0671,28907,0
2009-06-08,1.0061,1.0061,0.9984,0.9984,5723,0
2009-06-09,0.9373,1.1509,0.9222,0.9833,14190,0
2009-06-10,1.0977,1.0977,0.9148,0.9148,8669,0
2009-06-11,1.0595,1.0977,0.9373,1.0977,13819,0
2009-06-12,0.9833,1.0061,0.9222,1.0061,16808,0
2009-06-15,0.8842,0.9373,0.8842,0.9222,6332,0
2009-06-16,0.9754,1.029,0.8613,1.029,4692,0
2009-06-17,0.8613,1.029,0.8386,0.8386,16030,0
2009-06-18,0.8613,0.93,0.8537,0.93,10357,0
2009-06-19,0.9069,0.93,0.8613,0.8613,27152,0
2009-06-22,0.8768,0.8768,0.8386,0.8386,16194,0
2009-06-23,0.8307,0.8842,0.8079,0.8842,7457,0
2009-06-24,0.93,0.93,0.8386,0.8386,2392,0
2009-06-25,0.9605,0.9605,0.9605,0.9605,543,0
2009-06-26,0.9069,0.9069,0.8154,0.8386,12719,0
2009-06-29,0.8154,0.8154,0.8079,0.8079,21047,0
2009-06-30,0.8386,0.846,0.8003,0.8003,5370,0
2009-07-01,0.8613,0.8613,0.7772,0.7772,9094,0
2009-07-02,0.7697,0.785,0.7165,0.7772,17017,0
2009-07-06,0.8919,0.8919,0.7165,0.785,19746,0
2009-07-07,0.7316,0.8079,0.7316,0.8079,6914,0
2009-07-08,0.7468,0.8079,0.7012,0.7165,12164,0
2009-07-09,0.7165,0.7165,0.7012,0.7012,3317,0
2009-07-10,0.7242,0.7242,0.7242,0.7242,345,0
2009-07-13,0.6937,0.7086,0.6937,0.7086,7732,0
2009-07-14,0.7086,0.7086,0.6785,0.6785,15821,0
2009-07-15,0.6785,0.7468,0.6707,0.6937,18864,0
2009-07-16,0.7624,0.7772,0.6937,0.7012,12162,0
2009-07-17,0.7012,0.7772,0.6937,0.7242,13655,0
2009-07-20,0.7242,0.7697,0.7242,0.7547,28118,0
2009-07-21,0.7772,0.7772,0.6479,0.6785,12146,0
2009-07-22,0.6859,0.7624,0.6785,0.6785,20384,0
2009-07-23,0.6937,0.7624,0.6937,0.7468,4161,0
2009-07-24,0.7012,0.785,0.7012,0.785,11457,0
2009-07-27,0.7392,0.8231,0.7392,0.7468,15314,0
2009-07-28,0.7392,0.7392,0.7242,0.7242,4748,0
2009-07-29,0.7242,0.7242,0.7012,0.7012,4898,0
2009-07-30,0.6937,0.8537,0.6633,0.6937,36921,0
2009-07-31,0.7012,0.7242,0.6785,0.7242,23650,0
2009-08-03,0.7316,0.8079,0.7316,0.7927,31397,0
2009-08-04,0.7468,0.8079,0.6937,0.7468,13683,0
2009-08-05,0.7242,0.8079,0.7242,0.8079,11296,0
2009-08-06,0.6937,0.8079,0.6937,0.7468,16259,0
2009-08-07,0.8079,0.8537,0.7697,0.7697,65835,0
2009-08-10,0.8537,0.9528,0.8079,0.9528,72512,0
2009-08-11,0.9984,1.0365,0.8689,1.0365,58055,0
2009-08-12,1.0216,1.0595,0.9679,1.0137,58149,0
2009-08-13,1.0595,1.2119,1.0595,1.09,50241,0
2009-08-14,1.2119,1.3262,1.0977,1.3262,64325,0
2009-08-17,1.4254,1.4254,1.1585,1.3872,83759,0
2009-08-18,1.3872,1.6463,1.2194,1.555,67768,0
2009-08-19,1.6387,1.8521,1.4787,1.593,49147,0
2009-08-20,1.6313,2.0198,1.4404,1.5702,41328,0
2009-08-21,1.8368,1.8445,1.5853,1.6158,20335,0
2009-08-24,1.6692,2.0046,1.6692,1.9055,79361,0
2009-08-25,1.8143,1.8445,1.7302,1.7302,25447,0
2009-08-26,1.753,1.8143,1.7302,1.7302,17687,0
2009-08-27,1.7379,1.8143,1.7302,1.8143,26690,0
2009-08-28,1.7302,1.7837,1.6463,1.7607,43974,0
2009-08-31,1.8065,1.8065,1.753,1.753,1583,0
2009-09-01,1.6768,1.8065,1.5624,1.7226,46919,0
2009-09-02,1.6463,1.6844,1.6007,1.6007,11788,0
2009-09-03,1.5395,1.7151,1.5015,1.593,42021,0
2009-09-04,1.5853,1.5853,1.5015,1.5015,15393,0
2009-09-08,1.4636,1.6539,1.4636,1.555,18071,0
2009-09-09,1.5015,1.6463,1.5015,1.5777,20714,0
2009-09-10,1.6158,1.6158,1.2727,1.4103,45369,0
2009-09-11,1.4404,1.5321,1.4404,1.4787,21016,0
2009-09-14,1.4787,1.4941,1.4103,1.4103,23907,0
2009-09-15,1.4103,1.456,1.2806,1.3948,14337,0
2009-09-16,1.3565,1.4484,1.3109,1.3643,21643,0
2009-09-17,1.3109,1.3795,1.2958,1.3262,21263,0
2009-09-18,1.3338,1.3719,1.2652,1.3643,25323,0
2009-09-21,1.2806,1.3643,1.2652,1.3643,12141,0
2009-09-22,1.3338,1.7226,1.2727,1.7226,74624,0
2009-09-23,1.7226,1.7302,1.555,1.6921,35988,0
2009-09-24,1.6463,1.6463,1.4025,1.5472,12824,0
2009-09-25,1.4254,1.5395,1.3565,1.3719,26614,0
2009-09-28,1.4179,1.5169,1.2806,1.4025,15144,0
2009-09-29,1.2806,1.4709,1.2652,1.2883,52622,0
2009-09-30,1.2727,1.2806,1.1737,1.2652,34645,0
2009-10-01,1.2652,1.3643,1.2043,1.2652,38497,0
2009-10-02,1.2194,1.3186,1.1509,1.2424,138542,0
2009-10-05,1.2424,1.4254,1.2424,1.4025,32283,0
2009-10-06,1.7151,1.7151,1.5089,1.7151,56349,0
2009-10-07,1.5853,1.6921,1.4484,1.555,91151,0
2009-10-08,1.5853,1.8673,1.5853,1.7986,148016,0
2009-10-09,2.2026,2.2026,1.9055,2.0351,129225,0
2009-10-12,2.1264,2.1264,1.9055,1.9739,17779,0
2009-10-13,1.9284,1.9665,1.7759,1.7759,56072,0
2009-10-14,1.7909,1.9819,1.7909,1.9284,33061,0
2009-10-15,2.0807,2.0807,1.9055,1.9055,15676,0
2009-10-16,1.9055,2.0578,1.8368,1.9284,28727,0
2009-10-19,1.8143,1.9739,1.8143,1.8368,12441,0
2009-10-20,1.8368,1.8521,1.7909,1.7909,11728,0
2009-10-21,1.8218,1.9436,1.7909,1.8598,8841,0
2009-10-22,1.7986,1.7986,1.7302,1.7302,34927,0
2009-10-23,1.7379,1.7607,1.7226,1.7226,8199,0
2009-10-26,1.7607,1.7986,1.6083,1.6083,25406,0
2009-10-27,1.6313,1.7837,1.6234,1.6387,12273,0
2009-10-28,1.6158,1.6692,1.5242,1.5242,44516,0
2009-10-29,1.5242,1.5242,1.3872,1.4787,10658,0
2009-10-30,1.4179,1.4254,1.3492,1.4254,27361,0
2009-11-02,1.3872,1.4254,1.2958,1.3109,23058,0
2009-11-03,1.5702,1.5702,1.2883,1.4254,27930,0
2009-11-04,1.4329,1.4329,1.1967,1.2424,94321,0
2009-11-05,1.2424,1.2806,1.2424,1.2806,37325,0
2009-11-06,1.3109,1.3109,1.2424,1.2727,36865,0
2009-11-09,1.2424,1.2501,1.1509,1.2194,41274,0
2009-11-10,1.2348,1.3338,1.1585,1.1967,33169,0
2009-11-11,1.1664,1.3033,1.1664,1.2194,31257,0
2009-11-12,1.2574,1.2958,1.2273,1.2958,5773,0
2009-11-13,1.2574,1.2806,1.2194,1.2806,18631,0
2009-11-16,1.2806,1.2806,1.189,1.2043,23074,0
2009-11-17,1.2043,1.2194,1.189,1.2194,7853,0
2009-11-18,1.189,1.2727,1.189,1.2574,4673,0
2009-11-19,1.2574,1.2574,1.189,1.2194,35882,0
2009-11-20,1.2194,1.2194,1.189,1.2043,21085,0
2009-11-23,1.1967,1.2348,1.189,1.2194,11397,0
2009-11-24,1.2574,1.2574,1.1813,1.189,28033,0
2009-11-25,1.189,1.2043,1.189,1.2043,6165,0
2009-11-27,1.2043,1.2194,1.2043,1.2043,12525,0
2009-11-30,1.2348,1.2501,1.2119,1.2273,11941,0
2009-12-01,1.2806,1.2806,1.2119,1.2424,13724,0
2009-12-02,1.2727,1.456,1.2194,1.2958,39031,0
2009-12-03,1.2883,1.5702,1.2574,1.5242,42267,0
2009-12-04,1.5242,1.5702,1.4709,1.5015,22679,0
2009-12-07,1.4404,1.5624,1.3872,1.4863,33617,0
2009-12-08,1.4787,1.4787,1.3262,1.3262,14801,0
2009-12-09,1.3565,1.3565,1.2806,1.3338,19491,0
2009-12-10,1.3186,1.4025,1.2883,1.4025,20473,0
2009-12-11,1.3795,1.3795,1.3033,1.3033,21403,0
2009-12-14,1.3414,1.3643,1.3109,1.3262,47497,0
2009-12-15,1.3186,1.3565,1.3109,1.3492,30210,0
2009-12-16,1.3719,1.4103,1.3492,1.4025,79076,0
2009-12-17,1.3719,1.4179,1.3719,1.3719,23090,0
2009-12-18,1.3872,1.5015,1.3565,1.5015,31300,0
2009-12-21,1.4863,1.5242,1.4484,1.5169,55345,0
2009-12-22,1.5242,1.5624,1.456,1.5472,43731,0
2009-12-23,1.5321,1.5624,1.5169,1.5624,39579,0
2009-12-24,1.5395,1.5472,1.5321,1.5472,16750,0
2009-12-28,1.5321,1.555,1.5242,1.5395,22036,0
2009-12-29,1.5169,1.5624,1.4941,1.5321,39036,0
2009-12-30,1.5321,1.5321,1.456,1.5015,18698,0
2009-12-31,1.4787,1.5472,1.4636,1.5472,26566,0
2010-01-04,1.555,1.6007,1.5472,1.555,30244,0
2010-01-05,1.5321,1.5624,1.5321,1.5624,18523,0
2010-01-06,1.5395,1.5702,1.5395,1.555,9626,0
2010-01-07,1.555,1.6083,1.555,1.6083,23204,0
2010-01-08,1.6007,1.7151,1.6007,1.7151,19798,0
2010-01-11,1.7837,2.0503,1.7607,1.9284,82650,0
2010-01-12,1.9436,2.0198,1.9208,1.9208,27771,0
2010-01-13,1.9055,1.9896,1.9055,1.9208,16303,0
2010-01-14,1.9436,2.0351,1.9131,2.0351,28182,0
2010-01-15,1.9739,2.1494,1.9436,2.1494,25297,0
2010-01-19,2.0885,2.0885,1.8903,2.0198,19668,0
2010-01-20,1.9589,2.0657,1.8749,1.9436,11016,0
2010-01-21,1.9819,2.0657,1.9436,1.9436,17357,0
2010-01-22,1.7986,1.9208,1.753,1.8827,28406,0
2010-01-25,1.8827,1.8827,1.6619,1.753,16891,0
2010-01-26,1.7226,1.7379,1.6387,1.6844,18699,0
2010-01-27,1.6768,1.6768,1.5089,1.555,56712,0
2010-01-28,1.5624,1.6768,1.5624,1.6692,20135,0
2010-01-29,1.6007,1.6158,1.5395,1.6158,9455,0
2010-02-01,1.5853,1.6387,1.5395,1.6083,8280,0
2010-02-02,1.6083,1.6313,1.5777,1.593,7741,0
2010-02-03,1.5777,1.6387,1.555,1.6234,18714,0
2010-02-04,1.6313,1.6313,1.456,1.5242,14665,0
2010-02-05,1.5242,1.5472,1.4863,1.5242,37886,0
2010-02-08,1.5089,1.5242,1.5089,1.5089,7219,0
2010-02-09,1.4863,1.5015,1.4103,1.4484,23922,0
2010-02-10,1.4636,1.4863,1.3872,1.4636,5646,0
2010-02-11,1.4103,1.4787,1.4103,1.456,21386,0
2010-02-12,1.4329,1.5089,1.4179,1.4863,15625,0
2010-02-16,1.555,1.555,1.4179,1.4484,15450,0
2010-02-17,1.4254,1.5242,1.4179,1.4254,22566,0
2010-02-18,1.4254,1.4484,1.4254,1.4254,4659,0
2010-02-19,1.4254,1.4254,1.3719,1.3872,24132,0
2010-02-22,1.4254,1.5169,1.4103,1.4863,33508,0
2010-02-23,1.5169,1.5169,1.4103,1.456,24189,0
2010-02-24,1.4179,1.4636,1.3948,1.4404,27649,0
2010-02-25,1.4025,1.4709,1.3948,1.4709,7369,0
2010-02-26,1.4254,1.4254,1.4179,1.4179,787,0
2010-03-01,1.4103,1.4103,1.3795,1.3795,7609,0
2010-03-02,1.3872,1.4484,1.3872,1.4103,15873,0
2010-03-03,1.5242,1.5624,1.4103,1.4709,30431,0
2010-03-04,1.4709,1.4787,1.3872,1.4636,5972,0
2010-03-05,1.4709,1.5624,1.4636,1.5624,43060,0
2010-03-08,1.6007,1.8143,1.5624,1.7302,37340,0
2010-03-09,1.7302,1.8291,1.593,1.7837,13214,0
2010-03-10,1.7837,1.7837,1.593,1.6692,14304,0
2010-03-11,1.6999,1.6999,1.593,1.6083,19454,0
2010-03-12,1.6234,1.707,1.6234,1.6999,9109,0
2010-03-15,1.7759,1.7759,1.6387,1.6692,25861,0
2010-03-16,1.7151,1.7379,1.6463,1.6463,17062,0
2010-03-17,1.6539,1.7837,1.6387,1.6539,20406,0
2010-03-18,1.7837,1.7837,1.6083,1.7151,27108,0
2010-03-19,1.7151,1.7379,1.6463,1.7379,13191,0
2010-03-22,1.6999,1.7454,1.6387,1.7454,14890,0
2010-03-23,1.7151,1.753,1.6619,1.6921,20534,0
2010-03-24,1.6768,1.8291,1.6768,1.7607,27726,0
2010-03-25,1.7909,1.9436,1.7683,1.8291,59101,0
2010-03-26,1.8291,1.8903,1.8291,1.8445,17385,0
2010-03-29,1.8979,1.9055,1.7607,1.8749,37468,0
2010-03-30,1.8445,1.8979,1.7759,1.7759,29123,0
2010-03-31,1.7683,1.9055,1.753,1.8827,36419,0
2010-04-01,1.8445,1.9208,1.8445,1.8827,23765,0
2010-04-05,1.9208,1.9436,1.8903,1.9055,19784,0
2010-04-06,1.8827,2.0198,1.8827,2.0046,51603,0
2010-04-07,2.0198,2.2026,2.0198,2.2026,54262,0
2010-04-08,2.2026,2.2637,2.0885,2.2486,35889,0
2010-04-09,2.2637,2.2866,2.2407,2.2637,28734,0
2010-04-12,2.2866,2.4618,2.2486,2.3093,35914,0
2010-04-13,2.3401,2.4085,2.2866,2.3934,13538,0
2010-04-14,2.3401,2.6142,2.3401,2.6142,41977,0
2010-04-15,2.5458,2.5534,2.4391,2.5152,22476,0
2010-04-16,2.4391,2.4772,2.3171,2.4391,19486,0
2010-04-19,2.4162,2.5913,2.3627,2.4391,8973,0
2010-04-20,2.3627,2.3856,2.3627,2.3856,11016,0
2010-04-21,2.3781,2.5838,2.3781,2.5304,36296,0
2010-04-22,2.4238,2.6142,2.4085,2.5913,30744,0
2010-04-23,2.4467,2.622,2.4391,2.5077,11078,0
2010-04-26,2.5152,2.8048,2.5152,2.8048,43695,0
2010-04-27,2.744,2.7896,2.6296,2.6296,35866,0
2010-04-28,2.5913,2.6674,2.5534,2.6142,7292,0
2010-04-29,2.698,2.9191,2.698,2.8813,31662,0
2010-04-30,2.8657,2.9573,2.7057,2.8354,45335,0
2010-05-03,2.8886,2.8886,2.6753,2.8201,10809,0
2010-05-04,2.8428,2.8428,2.599,2.7515,29399,0
2010-05-05,2.7057,2.8354,2.4772,2.7286,49628,0
2010-05-06,2.7135,2.7135,2.4848,2.4848,10371,0
2010-05-07,2.4848,2.4848,2.2712,2.3554,37751,0
2010-05-10,2.4316,2.721,2.3856,2.561,37788,0
2010-05-11,2.4848,2.6142,2.2943,2.6142,32533,0
2010-05-12,2.6142,2.7057,2.5913,2.6142,33500,0
2010-05-13,2.6446,2.7057,2.4772,2.6828,18514,0
2010-05-14,2.6523,2.6523,2.5152,2.576,3606,0
2010-05-17,2.66,2.66,2.3476,2.66,25163,0
2010-05-18,2.5077,2.561,2.4618,2.4618,8003,0
2010-05-19,2.3781,2.4542,2.2486,2.3554,21223,0
2010-05-20,2.2712,2.5152,2.2486,2.2486,24869,0
2010-05-21,2.2333,2.3322,2.0578,2.3322,21919,0
2010-05-24,2.2712,2.5838,2.2181,2.5838,9659,0
2010-05-25,2.4085,2.5077,2.2486,2.4238,27630,0
2010-05-26,2.4009,2.5304,2.4009,2.5152,12021,0
2010-05-27,2.4391,2.561,2.2486,2.5381,15034,0
2010-05-28,2.3627,2.5,2.3322,2.3627,9950,0
2010-06-01,2.3322,2.3627,2.2866,2.3093,16520,0
2010-06-02,2.3246,2.3246,2.1037,2.134,10233,0
2010-06-03,2.1494,2.1725,1.7759,1.9739,154019,0
2010-06-04,1.9739,1.9739,1.7909,1.7909,16802,0
2010-06-07,1.8143,1.8749,1.7683,1.7759,17878,0
2010-06-08,1.7837,1.7837,1.6999,1.6999,4918,0
2010-06-09,1.8291,1.8368,1.6999,1.7759,11514,0
2010-06-10,1.8218,2.1187,1.8065,2.0425,34599,0
2010-06-11,1.9896,2.0807,1.8291,1.9739,14178,0
2010-06-14,1.9739,2.2103,1.9284,2.2026,17786,0
2010-06-15,2.2103,2.2257,1.8598,1.9971,65645,0
2010-06-16,1.9208,1.9208,1.7454,1.8291,39675,0
2010-06-17,1.8598,1.8598,1.7226,1.7683,16004,0
2010-06-18,1.7607,1.7607,1.6158,1.6158,23435,0
2010-06-21,1.5395,1.7759,1.5395,1.6007,31050,0
2010-06-22,1.6234,1.6539,1.5321,1.555,12945,0
2010-06-23,1.5702,1.5702,1.5242,1.555,18065,0
2010-06-24,1.555,1.5702,1.555,1.555,11020,0
2010-06-25,1.593,1.6083,1.4103,1.4254,61882,0
2010-06-28,1.3565,1.4329,1.3565,1.3643,17572,0
2010-06-29,1.3643,1.3643,1.3338,1.3338,10892,0
2010-06-30,1.3795,1.3795,1.3338,1.3338,16535,0
2010-07-01,1.3414,1.4863,1.3338,1.4863,19626,0
2010-07-02,1.4329,1.5169,1.3795,1.5169,15680,0
2010-07-06,1.5242,1.5242,1.4103,1.5242,9866,0
2010-07-07,1.5089,1.753,1.5089,1.6768,36082,0
2010-07-08,1.6768,1.8979,1.4103,1.8598,32208,0
2010-07-09,1.7302,1.8598,1.5777,1.6692,17920,0
2010-07-12,1.707,1.8291,1.6999,1.7607,12228,0
2010-07-13,1.7986,1.8218,1.6692,1.8065,9495,0
2010-07-14,1.7837,1.8065,1.6234,1.753,10106,0
2010-07-15,1.6387,1.8065,1.6387,1.8065,10602,0
2010-07-16,1.6692,1.7909,1.6619,1.6619,1971,0
2010-07-19,1.707,1.8218,1.6463,1.8218,7608,0
2010-07-20,1.7759,1.7909,1.7607,1.7909,3902,0
2010-07-21,1.8218,1.8673,1.6539,1.8521,25224,0
2010-07-22,1.8445,1.8979,1.6844,1.8979,40315,0
2010-07-23,1.8979,1.8979,1.7379,1.8749,16357,0
2010-07-26,1.8368,1.8673,1.753,1.7759,8201,0
2010-07-27,1.7607,1.7837,1.753,1.7607,2825,0
2010-07-28,1.7607,1.7607,1.7151,1.7151,5392,0
2010-07-29,1.753,1.7909,1.753,1.7909,3602,0
2010-07-30,1.7986,1.7986,1.753,1.753,6121,0
2010-08-02,1.7226,1.8143,1.6463,1.753,18572,0
2010-08-03,1.6692,1.7151,1.6463,1.7151,6296,0
2010-08-04,1.6463,1.7454,1.6463,1.7151,13383,0
2010-08-05,1.6844,1.707,1.6844,1.6844,3120,0
2010-08-06,1.6768,1.7151,1.6539,1.6692,12011,0
2010-08-09,1.6619,1.6692,1.6158,1.6619,2851,0
2010-08-10,1.6007,1.6463,1.5169,1.6158,17446,0
2010-08-11,1.5395,1.5624,1.456,1.5624,18490,0
2010-08-12,1.5624,1.5624,1.4103,1.555,12017,0
2010-08-13,1.5242,1.6921,1.4179,1.6619,10748,0
2010-08-16,1.6313,1.707,1.4484,1.6234,13463,0
2010-08-17,1.6234,1.707,1.6083,1.6768,9063,0
2010-08-18,1.6083,1.7151,1.5702,1.7151,11291,0
2010-08-19,1.6158,1.707,1.5777,1.707,7266,0
2010-08-20,1.6768,1.7986,1.5321,1.7607,23482,0
2010-08-23,1.6387,1.7454,1.593,1.707,6110,0
2010-08-24,1.593,1.6768,1.4484,1.6007,12093,0
2010-08-25,1.5472,1.6007,1.4484,1.4709,27246,0
2010-08-26,1.456,1.6539,1.456,1.6539,26701,0
2010-08-27,1.6692,1.9055,1.6007,1.8598,94468,0
2010-08-30,1.8218,1.8979,1.6999,1.8827,12195,0
2010-08-31,1.8673,1.8903,1.753,1.8291,26918,0
2010-09-01,1.7986,1.9055,1.6999,1.9055,118202,0
2010-09-02,1.9055,1.9055,1.6768,1.8673,63802,0
2010-09-03,1.8673,1.8827,1.7454,1.8673,30567,0
2010-09-07,1.8903,1.9055,1.7837,1.8673,40484,0
2010-09-08,1.8673,1.8827,1.7909,1.8827,29322,0
2010-09-09,1.8673,1.8827,1.8065,1.8673,10106,0
2010-09-10,1.7759,1.8827,1.7151,1.8827,14826,0
2010-09-13,1.7607,1.8827,1.753,1.8827,17179,0
2010-09-14,1.7909,1.9055,1.7909,1.9055,12230,0
2010-09-15,1.8979,1.9055,1.8218,1.9055,22674,0
2010-09-16,1.8445,1.9055,1.753,1.9055,21618,0
2010-09-17,1.8979,1.9055,1.8368,1.8827,21908,0
2010-09-20,1.9055,1.9665,1.8903,1.9665,51049,0
2010-09-21,1.9359,1.9589,1.7909,1.8749,24626,0
2010-09-22,1.8749,1.9436,1.7909,1.9208,12591,0
2010-09-23,1.8903,1.9131,1.8673,1.8903,11808,0
2010-09-24,1.9208,1.9436,1.8749,1.9359,10202,0
2010-09-27,1.9055,1.9436,1.7986,1.9436,9447,0
2010-09-28,1.9055,1.9359,1.8143,1.9359,10201,0
2010-09-29,1.9208,1.9819,1.8143,1.9819,12024,0
2010-09-30,1.9665,1.9819,1.8521,1.9819,9851,0
2010-10-01,1.9819,1.9819,1.8521,1.9739,12794,0
2010-10-04,1.9359,1.9819,1.9131,1.9739,10957,0
2010-10-05,1.9819,2.1494,1.9208,2.0885,44688,0
2010-10-06,1.9739,2.0885,1.9208,2.0503,23192,0
2010-10-07,1.9589,1.9819,1.9436,1.9819,2783,0
2010-10-08,1.9819,2.0425,1.8521,2.0277,19967,0
2010-10-11,1.9665,1.9665,1.8291,1.9055,29101,0
2010-10-12,1.8979,1.8979,1.8218,1.8218,7080,0
2010-10-13,1.8218,1.9055,1.8218,1.8749,18736,0
2010-10-14,1.8749,1.9436,1.8065,1.8065,8080,0
2010-10-15,1.6768,1.8749,1.6768,1.7302,63958,0
2010-10-18,1.7226,1.8291,1.7226,1.8291,21533,0
2010-10-19,1.7607,1.8143,1.753,1.7683,7623,0
2010-10-20,1.7909,1.8598,1.7909,1.8521,7219,0
2010-10-21,1.8749,1.8749,1.8368,1.8368,4786,0
2010-10-22,1.8445,1.8445,1.8368,1.8368,1903,0
2010-10-25,1.8218,1.8218,1.753,1.7683,5250,0
2010-10-26,1.7607,1.8218,1.7607,1.8218,4538,0
2010-10-27,1.7683,1.8065,1.753,1.7607,4961,0
2010-10-28,1.8827,1.8827,1.753,1.8368,5860,0
2010-10-29,1.8155,1.8921,1.7615,1.8921,14391,0
2010-11-01,1.8903,1.9359,1.7759,1.8827,31864,0
2010-11-02,1.8673,1.9131,1.8218,1.8673,32828,0
2010-11-03,1.8673,1.8673,1.753,1.8598,16008,0
2010-11-04,1.8291,1.9284,1.7837,1.9055,27420,0
2010-11-05,1.7837,1.9284,1.7837,1.9284,9842,0
2010-11-08,1.9284,1.9284,1.7607,1.9284,21924,0
2010-11-09,1.9284,1.9284,1.8598,1.9208,15522,0
2010-11-10,1.9284,1.9284,1.7607,1.8521,17056,0
2010-11-11,1.8979,1.9208,1.7151,1.9131,26095,0
2010-11-12,1.7909,1.9131,1.7909,1.9131,10119,0
2010-11-15,1.9055,1.9055,1.8291,1.8368,5297,0
2010-11-16,1.8673,1.8749,1.7909,1.7909,5773,0
2010-11-17,1.7909,1.7909,1.7909,1.7909,1011,0
2010-11-18,1.8521,1.8827,1.7909,1.7986,5513,0
2010-11-22,1.8143,1.8368,1.753,1.8368,23253,0
2010-11-23,1.7607,1.7837,1.6921,1.753,19255,0
2010-11-24,1.753,1.7607,1.7302,1.753,13664,0
2010-11-26,1.7837,1.8218,1.7454,1.8218,2032,0
2010-11-29,1.8445,1.8445,1.6921,1.7454,17375,0
2010-11-30,1.7379,1.7986,1.6921,1.7607,5671,0
2010-12-01,1.7607,1.7607,1.6619,1.707,37432,0
2010-12-02,1.6692,1.9055,1.6619,1.8598,28280,0
2010-12-03,1.8291,1.8291,1.7607,1.7837,10416,0
2010-12-06,1.7683,1.8218,1.7607,1.7683,5250,0
2010-12-07,1.7837,1.7837,1.6463,1.753,41572,0
2010-12-08,1.7151,1.7607,1.6313,1.7379,28038,0
2010-12-09,1.7454,1.753,1.6539,1.753,19484,0
2010-12-10,1.6999,1.753,1.6539,1.6999,12162,0
2010-12-13,1.7607,1.7607,1.5702,1.6387,40986,0
2010-12-14,1.6158,1.6692,1.5395,1.6692,66400,0
2010-12-15,1.6539,1.6768,1.6083,1.6387,45025,0
2010-12-16,1.6692,1.7909,1.5624,1.753,38461,0
2010-12-17,1.7379,1.7379,1.6234,1.707,19780,0
2010-12-20,1.6921,1.7302,1.6463,1.6463,13802,0
2010-12-21,1.6619,1.7454,1.6539,1.6921,25263,0
2010-12-22,1.6619,1.753,1.6463,1.7454,31223,0
2010-12-23,1.6619,1.7454,1.6387,1.7454,15381,0
2010-12-27,1.707,1.7151,1.6234,1.6463,61379,0
2010-12-28,1.6619,1.6844,1.5395,1.6768,77090,0
2010-12-29,1.6463,1.6921,1.5702,1.6844,39686,0
2010-12-30,1.6313,1.6768,1.593,1.6463,19674,0
2010-12-31,1.6519,1.6985,1.5899,1.6054,20702,0
2011-01-03,1.6158,1.7151,1.6158,1.6463,22778,0
2011-01-04,1.6539,1.6539,1.6158,1.6234,14654,0
2011-01-05,1.6313,1.6768,1.6158,1.6692,13258,0
2011-01-06,1.6768,1.7909,1.6768,1.7151,45798,0
2011-01-07,1.707,1.753,1.707,1.7302,56542,0
2011-01-10,1.7302,1.7909,1.6999,1.7607,40676,0
2011-01-11,1.753,1.8368,1.753,1.7837,27160,0
2011-01-12,1.7837,1.9284,1.7837,1.8979,71295,0
2011-01-13,1.8598,1.9436,1.8065,1.9436,38377,0
2011-01-14,1.8368,2.0807,1.8291,2.0503,86178,0
2011-01-18,2.0425,2.0503,1.9819,1.9896,47952,0
2011-01-19,1.9665,2.0425,1.9055,2.0122,16143,0
2011-01-20,2.0277,2.1875,1.9896,2.1646,29091,0
2011-01-21,2.0959,2.2789,2.0425,2.134,5911,0
2011-01-24,2.1494,2.2407,2.0046,2.1951,28511,0
2011-01-25,2.1494,2.2486,2.1494,2.2103,44634,0
2011-01-26,2.2407,2.2712,2.0732,2.2257,62472,0
2011-01-27,2.2407,2.2712,2.1725,2.2486,23065,0
2011-01-28,2.1725,2.2712,2.1037,2.2333,14695,0
2011-01-31,2.1949,2.2724,2.125,2.2183,22663,0
2011-02-01,2.3246,2.3246,2.134,2.1951,18107,0
2011-02-02,2.1187,2.1951,2.0959,2.1951,12528,0
2011-02-03,2.1951,2.3093,2.0351,2.3093,50236,0
2011-02-04,2.2333,2.2486,2.1875,2.2333,16755,0
2011-02-07,2.2026,2.2486,2.1951,2.2103,13850,0
2011-02-08,2.2257,2.3171,2.0657,2.2943,24427,0
2011-02-09,2.2407,2.3627,2.1725,2.3627,18225,0
2011-02-10,2.3093,2.3171,2.2563,2.3171,14711,0
2011-02-11,2.2563,2.2789,2.2026,2.2103,6825,0
2011-02-14,2.2181,2.2257,2.1951,2.2026,9673,0
2011-02-15,2.1646,2.2486,2.1646,2.2103,2703,0
2011-02-16,2.2103,2.2103,2.157,2.1875,53110,0
2011-02-17,2.1951,2.2181,2.157,2.2181,11640,0
2011-02-18,2.2103,2.2257,2.1875,2.1951,8332,0
2011-02-22,2.2866,2.3627,2.1037,2.3476,100751,0
2011-02-23,2.3476,2.3476,2.1037,2.1875,23261,0
2011-02-24,2.1725,2.1875,2.1187,2.1264,12334,0
2011-02-25,2.1264,2.2486,2.1264,2.2181,7786,0
2011-02-28,2.1725,2.2637,2.1037,2.1037,30767,0
2011-03-01,2.0959,2.1113,2.0959,2.0959,7266,0
2011-03-02,2.1037,2.142,2.0959,2.142,5711,0
2011-03-03,2.1113,2.157,2.1037,2.1264,22815,0
2011-03-04,2.1037,2.1113,2.0351,2.0351,80583,0
2011-03-07,2.0351,2.0503,2.0351,2.0425,10384,0
2011-03-08,2.0425,2.0732,2.0122,2.0198,12399,0
2011-03-09,2.0351,2.0351,1.9971,2.0046,10559,0
2011-03-10,1.9896,2.0122,1.9514,1.9896,6102,0
2011-03-11,2.0122,2.0122,1.9896,1.9971,3361,0
2011-03-14,2.0277,2.0277,1.9436,1.9436,13144,0
2011-03-15,1.9436,2.134,1.8368,2.0959,33452,0
2011-03-16,2.0959,2.0959,2.0046,2.0046,13776,0
2011-03-17,2.0198,2.0198,1.9665,1.9739,8210,0
2011-03-18,1.9284,1.9896,1.9208,1.9896,11455,0
2011-03-21,1.9436,1.9819,1.9055,1.9131,11154,0
2011-03-22,1.9131,1.9436,1.9055,1.9359,5943,0
2011-03-23,1.9131,1.9589,1.9131,1.9589,12860,0
2011-03-24,1.9359,1.9436,1.9208,1.9436,4140,0
2011-03-25,1.9359,1.9589,1.9131,1.9131,16515,0
2011-03-28,1.9359,1.9359,1.9055,1.9208,14629,0
2011-03-29,1.9131,1.9359,1.9131,1.9131,7479,0
2011-03-30,1.9131,1.9436,1.9131,1.9436,1221,0
2011-03-31,1.9544,1.9544,1.939,1.939,16701,0
2011-04-01,1.9131,1.9436,1.8673,1.9055,55363,0
2011-04-04,1.9055,1.9208,1.8598,1.9055,13873,0
2011-04-05,1.9055,1.9055,1.8368,1.8749,23035,0
2011-04-06,1.8673,1.8673,1.7986,1.7986,15261,0
2011-04-07,1.8291,1.8827,1.7909,1.8827,55300,0
2011-04-08,1.9055,1.9055,1.7837,1.8291,8724,0
2011-04-11,1.7909,1.9589,1.753,1.9514,30445,0
2011-04-12,1.9131,2.0351,1.9131,1.9665,27452,0
2011-04-13,1.9971,2.0503,1.8291,2.0503,12747,0
2011-04-14,1.8903,2.1646,1.8903,2.1037,17116,0
2011-04-15,1.9896,2.0959,1.9359,2.0578,11447,0
2011-04-18,1.9896,2.1264,1.9284,2.1187,17583,0
2011-04-19,1.9514,2.1646,1.9514,2.1646,30793,0
2011-04-20,2.157,2.2103,2.1494,2.2103,30924,0
2011-04-21,2.2712,2.2712,2.0351,2.2257,10230,0
2011-04-25,2.2181,2.2181,2.134,2.1646,5685,0
2011-04-26,2.1113,2.1264,2.0885,2.0959,19734,0
2011-04-27,2.1037,2.1037,2.0046,2.0046,16596,0
2011-04-28,2.0425,2.1725,1.9436,2.0578,18883,0
2011-04-29,2.0475,2.2104,1.9854,2.1717,42543,0
2011-05-02,2.0959,2.2103,2.0578,2.1725,20072,0
2011-05-03,2.0425,2.3554,2.0277,2.2712,101774,0
2011-05-04,2.2637,2.3246,2.2563,2.2866,38885,0
2011-05-05,2.2486,2.2866,2.157,2.2563,22246,0
2011-05-06,2.2712,2.2712,2.1037,2.2257,13149,0
2011-05-09,2.2103,2.2712,2.0425,2.2257,9382,0
2011-05-10,2.1951,2.3554,2.142,2.3554,11679,0
2011-05-11,2.3171,2.3627,2.2407,2.3093,26111,0
2011-05-12,2.2712,2.3246,2.1494,2.2789,25216,0
2011-05-13,2.1264,2.3246,2.1113,2.3171,19157,0
2011-05-16,2.2181,2.3093,2.142,2.2486,24973,0
2011-05-17,2.2333,2.3019,2.0959,2.2486,17474,0
2011-05-18,2.2407,2.2789,2.2103,2.2789,4070,0
2011-05-19,2.2866,2.2866,2.2407,2.2866,19968,0
2011-05-20,2.2637,2.2637,2.1494,2.2407,3019,0
2011-05-23,2.1951,2.2866,2.1264,2.2181,9972,0
2011-05-24,2.2257,2.2866,2.0885,2.2789,13771,0
2011-05-25,2.2486,2.2789,2.134,2.2486,12724,0
2011-05-26,2.2486,2.2486,2.1725,2.2486,13514,0
2011-05-27,2.2486,2.2866,2.1725,2.2637,31977,0
2011-05-31,2.2306,2.2461,2.1461,2.2461,26931,0
2011-06-01,2.2103,2.2486,2.142,2.2486,17121,0
2011-06-02,2.2026,2.2407,2.142,2.2407,3992,0
2011-06-03,2.2181,2.2486,2.1725,2.2486,17515,0
2011-06-06,2.2486,2.2563,2.1494,2.2563,7706,0
2011-06-07,2.2333,2.2789,2.2103,2.2103,3543,0
2011-06-08,2.134,2.2486,2.1264,2.2486,27356,0
2011-06-09,2.2486,2.2563,2.1725,2.2563,10627,0
2011-06-10,2.2333,2.2563,2.134,2.2407,20074,0
2011-06-13,2.2181,2.2486,2.1187,2.2486,16038,0
2011-06-14,2.2181,2.2486,2.142,2.2486,23405,0
2011-06-15,2.2407,2.3171,2.134,2.3171,60120,0
2011-06-16,2.1768,2.3153,2.1692,2.2538,27719,0
2011-06-17,2.2637,2.3171,2.1875,2.2789,19454,0
2011-06-20,2.3019,2.3093,2.1799,2.3093,14692,0
2011-06-21,2.2866,2.3246,2.2026,2.3246,47353,0
2011-06-22,2.3171,2.3171,2.2486,2.3093,15879,0
2011-06-23,2.2866,2.3171,2.2486,2.2486,2231,0
2011-06-24,2.2712,2.3093,2.1646,2.3019,11152,0
2011-06-27,2.2789,2.2789,2.1725,2.1951,12667,0
2011-06-28,2.1875,2.2181,2.134,2.157,9181,0
2011-06-29,2.1951,2.1951,2.1951,2.1951,787,0
2011-06-30,2.1871,2.226,2.1407,2.226,3774,0
2011-07-01,2.2026,2.2026,2.134,2.157,3872,0
2011-07-05,2.1646,2.1646,2.142,2.142,1049,0
2011-07-06,2.1308,2.2076,2.1308,2.1537,5577,0
2011-07-07,2.1646,2.2181,2.1646,2.1875,11641,0
2011-07-08,2.2103,2.2103,2.1799,2.2103,265,0
2011-07-11,2.1951,2.2026,2.1494,2.1494,2891,0
2011-07-12,2.1875,2.1875,2.134,2.142,19230,0
2011-07-13,2.1037,2.1951,2.0732,2.1187,40169,0
2011-07-14,2.1646,2.1646,2.0277,2.134,11044,0
2011-07-15,2.0959,2.1799,2.0198,2.1187,12760,0
2011-07-18,2.1037,2.1875,1.9819,2.0425,21280,0
2011-07-19,2.0769,2.2692,2.0305,2.123,23907,0
2011-07-20,2.142,2.1951,2.0959,2.0959,22023,0
2011-07-21,2.1037,2.2712,2.1037,2.2407,32262,0
2011-07-22,2.2026,2.2712,2.134,2.134,69758,0
2011-07-25,2.157,2.2103,2.157,2.1646,11021,0
2011-07-26,2.1692,2.2229,2.0923,2.0923,22803,0
2011-07-27,2.1113,2.2103,2.0657,2.0885,8504,0
2011-07-28,2.0691,2.1461,2.0385,2.0462,22732,0
2011-07-29,2.0539,2.0923,1.9846,2.0462,16907,0
2011-08-01,2.0503,2.2026,1.9665,2.157,19644,0
2011-08-02,2.1308,2.1768,2.0539,2.0691,9711,0
2011-08-03,2.0807,2.1646,1.9131,2.0807,24948,0
2011-08-04,2.1,2.1076,1.8,2.0616,21492,0
2011-08-05,1.9514,2.0959,1.753,1.9819,20765,0
2011-08-08,1.8368,1.9739,1.6463,1.753,27946,0
2011-08-09,1.6999,1.8143,1.5321,1.5321,25882,0
2011-08-10,1.5321,1.6768,1.5321,1.5472,43051,0
2011-08-11,1.5624,1.6692,1.5395,1.6692,6171,0
2011-08-12,1.6463,1.8827,1.6463,1.8598,20338,0
2011-08-15,1.7151,1.8673,1.7151,1.7683,11390,0
2011-08-16,1.7759,1.7909,1.6387,1.7909,22158,0
2011-08-17,1.6692,1.8143,1.6692,1.7837,2622,0
2011-08-18,1.6768,1.753,1.6387,1.6387,2622,0
2011-08-19,1.6158,1.7379,1.6158,1.6313,9447,0
2011-08-22,1.6083,1.6999,1.5853,1.5853,13054,0
2011-08-23,1.5624,1.5624,1.4484,1.5395,35834,0
2011-08-24,1.5624,1.5624,1.4709,1.5242,41434,0
2011-08-25,1.5321,1.5321,1.5169,1.5169,3742,0
2011-08-26,1.5075,1.5461,1.4846,1.5231,25899,0
2011-08-29,1.555,1.6921,1.5089,1.5089,46393,0
2011-08-30,1.5395,1.5395,1.4863,1.4863,7774,0
2011-08-31,1.5589,1.6054,1.5511,1.6054,19531,0
2011-09-01,1.6083,1.6387,1.555,1.6007,10202,0
2011-09-02,1.5511,1.5589,1.528,1.5434,20207,0
2011-09-06,1.4846,1.6309,1.4846,1.5846,16077,0
2011-09-07,1.6385,1.6537,1.5307,1.6385,7241,0
2011-09-08,1.6769,1.7615,1.5769,1.6769,5868,0
2011-09-09,1.7539,1.7539,1.5923,1.6692,11152,0
2011-09-12,1.6692,1.6924,1.5923,1.6692,3279,0
2011-09-13,1.6537,1.7231,1.6,1.7153,7811,0
2011-09-14,1.7075,1.7306,1.6385,1.6924,9964,0
2011-09-15,1.7306,1.769,1.6385,1.6769,15431,0
2011-09-16,1.7001,1.8155,1.646,1.8155,9599,0
2011-09-19,1.6924,1.7231,1.5846,1.6845,8320,0
2011-09-20,1.6232,1.6924,1.5846,1.6309,3511,0
2011-09-21,1.6232,1.6692,1.6232,1.6232,1171,0
2011-09-22,1.6077,1.6152,1.4614,1.5615,21639,0
2011-09-23,1.5461,1.6309,1.4614,1.6077,15211,0
2011-09-26,1.5693,1.646,1.5693,1.646,5410,0
2011-09-27,1.6692,1.7539,1.6077,1.7075,17075,0
2011-09-28,1.7001,1.7615,1.6385,1.6769,2447,0
2011-09-29,1.6537,1.769,1.6152,1.7231,3265,0
2011-09-30,1.625,1.6878,1.6176,1.6643,3579,0
2011-10-03,1.5846,1.6385,1.4768,1.6077,4014,0
2011-10-04,1.5,1.5461,1.4768,1.4768,9974,0
2011-10-05,1.6,1.6077,1.5923,1.5923,1171,0
2011-10-06,1.6152,1.6152,1.5769,1.5769,2440,0
2011-10-07,1.5075,1.6,1.5075,1.6,5203,0
2011-10-10,1.5,1.6,1.5,1.6,9619,0
2011-10-11,1.6,1.6,1.5,1.5769,9441,0
2011-10-12,1.6,1.6,1.5,1.5385,4948,0
2011-10-13,1.5231,1.6077,1.5075,1.5075,10830,0
2011-10-14,1.5461,1.6232,1.5461,1.6152,2996,0
2011-10-17,1.5615,1.6152,1.5385,1.6152,6189,0
2011-10-18,1.5461,1.6537,1.5461,1.646,9173,0
2011-10-19,1.646,1.7231,1.6385,1.646,6146,0
2011-10-20,1.7231,1.7385,1.6618,1.7153,9450,0
2011-10-21,1.7615,1.8076,1.7153,1.769,4681,0
2011-10-24,1.6845,1.7615,1.6309,1.6845,4548,0
2011-10-25,1.7529,1.7606,1.6286,1.7451,3251,0
2011-10-26,1.6232,1.769,1.6232,1.769,3382,0
2011-10-27,1.769,1.8076,1.7306,1.8076,4160,0
2011-10-28,1.7461,1.8076,1.7461,1.8076,6345,0
2011-10-31,1.7738,1.8441,1.7345,1.7581,12357,0
2011-11-01,1.6675,1.7294,1.6132,1.7294,4758,0
2011-11-02,1.6618,1.7231,1.6,1.7231,5504,0
2011-11-03,1.5975,1.7529,1.5511,1.6675,23387,0
2011-11-04,1.7062,1.7914,1.6054,1.7914,10537,0
2011-11-07,1.6692,1.8384,1.6692,1.8307,2618,0
2011-11-08,1.7385,1.9,1.6537,1.7922,19047,0
2011-11-09,1.7761,1.8847,1.7372,1.8767,10096,0
2011-11-10,1.7761,1.8457,1.6907,1.7761,8233,0
2011-11-11,1.7769,1.8693,1.7001,1.8693,5225,0
2011-11-14,1.8307,1.8307,1.7306,1.8,4286,0
2011-11-15,1.823,1.823,1.7306,1.7306,3908,0
2011-11-16,1.7385,1.7385,1.6537,1.7306,10978,0
2011-11-17,1.7231,1.769,1.6537,1.6924,11738,0
2011-11-18,1.6845,1.6845,1.5846,1.6152,32263,0
2011-11-21,1.6309,1.6537,1.6,1.6,7021,0
2011-11-22,1.6152,1.7306,1.6152,1.6618,2273,0
2011-11-23,1.6152,1.6232,1.5769,1.5923,11115,0
2011-11-25,1.5899,1.6519,1.5822,1.6054,8152,0
2011-11-28,1.6769,1.7231,1.5846,1.7001,8938,0
2011-11-29,1.7001,1.7001,1.6232,1.6692,5853,0
2011-11-30,1.69,1.7294,1.6348,1.7135,21124,0
2011-12-01,1.6924,1.7153,1.646,1.7075,8581,0
2011-12-02,1.6598,1.8767,1.6598,1.815,18344,0
2011-12-05,1.8303,1.8303,1.7062,1.7914,7888,0
2011-12-06,1.807,1.8615,1.7841,1.8615,7976,0
2011-12-07,1.807,1.8767,1.714,1.8457,18851,0
2011-12-08,1.8615,1.8615,1.7994,1.8457,22771,0
2011-12-09,1.8615,1.8615,1.7914,1.8615,18267,0
2011-12-12,1.7841,1.8847,1.7683,1.8767,15501,0
2011-12-13,1.7841,1.8923,1.7841,1.8923,2835,0
2011-12-14,1.7841,1.8381,1.7683,1.7683,10816,0
2011-12-15,1.7914,1.8923,1.7761,1.8923,13065,0
2011-12-16,1.8692,1.8692,1.7841,1.8457,2827,0
2011-12-19,1.8457,1.8847,1.7683,1.8847,16719,0
2011-12-20,1.7914,1.9001,1.7841,1.9001,15292,0
2011-12-21,1.807,1.9001,1.7994,1.8847,4000,0
2011-12-22,1.8615,1.8615,1.8227,1.8227,4024,0
2011-12-23,1.815,1.8457,1.7841,1.8457,48612,0
2011-12-27,1.8227,1.9001,1.7841,1.9001,16960,0
2011-12-28,1.8457,1.8457,1.7451,1.7994,14134,0
2011-12-29,1.7217,1.9001,1.5434,1.7451,25763,0
2011-12-30,1.7062,1.8692,1.7062,1.8457,12184,0
2012-01-03,1.8767,1.8767,1.7529,1.7841,10480,0
2012-01-04,1.7683,1.7683,1.7683,1.7683,2452,0
2012-01-05,1.8457,1.8457,1.7606,1.7994,2322,0
2012-01-06,1.7606,1.7994,1.7294,1.7529,18899,0
2012-01-09,1.7841,1.7994,1.7372,1.7994,19727,0
2012-01-10,1.7529,1.8303,1.7451,1.8303,8028,0
2012-01-11,1.8227,1.8227,1.7683,1.7683,5097,0
2012-01-12,1.7994,1.9157,1.7761,1.8767,6484,0
2012-01-13,1.8457,1.8457,1.8381,1.8381,540,0
2012-01-17,1.8284,1.8754,1.8209,1.8674,11220,0
2012-01-18,1.8457,1.8615,1.8227,1.8227,1813,0
2012-01-19,1.8615,1.9235,1.8615,1.9235,12766,0
2012-01-23,1.9001,1.9235,1.8381,1.9235,3904,0
2012-01-24,1.8767,1.9235,1.8615,1.9235,8852,0
2012-01-25,1.9312,1.939,1.8615,1.8847,17073,0
2012-01-26,1.939,1.939,1.8615,1.9235,1544,0
2012-01-27,1.8767,1.9078,1.8767,1.9078,1290,0
2012-01-30,1.9312,1.9312,1.8767,1.8847,5028,0
2012-01-31,1.8834,1.9298,1.8361,1.9063,19536,0
2012-02-01,1.8923,1.8923,1.7841,1.815,11805,0
2012-02-02,1.8227,1.8615,1.8227,1.8615,2740,0
2012-02-03,1.8692,1.9078,1.8536,1.9001,10185,0
2012-02-06,1.8615,1.8923,1.8615,1.8615,2374,0
2012-02-07,1.8674,1.8754,1.8597,1.8674,11049,0
2012-02-08,1.8597,1.8909,1.8441,1.8441,43667,0
2012-02-09,1.8518,1.8909,1.8209,1.8209,14442,0
2012-02-10,1.807,1.8615,1.7994,1.8303,9548,0
2012-02-13,1.8692,1.8767,1.7994,1.807,20076,0
2012-02-14,1.7914,1.8381,1.7914,1.8303,7412,0
2012-02-15,1.815,1.8615,1.7606,1.8381,6026,0
2012-02-16,1.8536,1.8615,1.7761,1.8227,3569,0
2012-02-17,1.7761,1.8615,1.7761,1.8536,30901,0
2012-02-21,1.8457,1.8615,1.7761,1.7994,28800,0
2012-02-22,1.8615,1.9001,1.7841,1.8615,117312,0
2012-02-23,1.8615,1.9001,1.8615,1.8847,123412,0
2012-02-24,1.8597,1.8834,1.8209,1.8754,49911,0
2012-02-27,1.8847,1.8923,1.8227,1.8923,34772,0
2012-02-28,1.8923,2.1328,1.8692,1.993,27588,0
2012-02-29,1.918,2.1065,1.918,2.036,37955,0
2012-03-01,1.9157,2.0863,1.9157,2.0786,5275,0
2012-03-02,2.0863,2.0863,1.9847,2.0627,21408,0
2012-03-05,2.0237,2.0237,1.9456,1.9456,3803,0
2012-03-06,1.8909,2.0627,1.8518,2.0237,15993,0
2012-03-07,1.9923,2.0863,1.8834,1.9923,13014,0
2012-03-08,2.0081,2.0942,2.0081,2.0942,8585,0
2012-03-09,2.0705,2.1099,1.9771,2.0314,8309,0
2012-03-12,1.9923,2.0942,1.9533,2.0863,13433,0
2012-03-13,2.0785,2.305,1.9923,2.305,15550,0
2012-03-14,2.2346,2.305,2.2268,2.305,24676,0
2012-03-15,2.2972,2.305,2.0314,2.2972,22488,0
2012-03-16,2.2268,2.266,2.1488,2.1644,10556,0
2012-03-19,2.18,2.266,2.0705,2.258,5346,0
2012-03-20,2.188,2.2972,2.18,2.2972,12483,0
2012-03-21,2.2893,2.2972,2.1099,2.2972,12984,0
2012-03-22,2.2816,2.2893,2.1253,2.2816,11366,0
2012-03-23,2.1644,2.2972,2.1644,2.2816,3546,0
2012-03-26,2.2816,2.2972,2.1724,2.2816,19646,0
2012-03-27,2.188,2.2893,2.1099,2.2033,26986,0
2012-03-28,2.1566,2.2113,2.0553,2.1566,13619,0
2012-03-29,2.1566,2.1566,2.0863,2.1488,2526,0
2012-03-30,2.1956,2.2893,2.1956,2.2893,17361,0
2012-04-02,2.188,2.2893,2.188,2.2346,1407,0
2012-04-03,2.2033,2.4613,2.1644,2.3675,73107,0
2012-04-04,2.3442,2.3832,2.1956,2.1956,8325,0
2012-04-05,2.258,2.3832,2.2268,2.3832,3787,0
2012-04-09,2.2738,2.3832,2.1178,2.1253,32130,0
2012-04-10,2.188,2.266,2.188,2.2425,10699,0
2012-04-11,2.3129,2.3129,2.188,2.2268,18944,0
2012-04-12,2.3129,2.4224,2.2346,2.3442,25645,0
2012-04-13,2.3129,2.3832,2.2113,2.3754,11672,0
2012-04-16,2.2346,2.3987,2.2346,2.3518,8221,0
2012-04-17,2.3518,2.4848,2.1566,2.4848,49944,0
2012-04-18,2.391,2.6879,2.391,2.5785,148580,0
2012-04-19,2.641,2.641,2.4457,2.6175,23812,0
2012-04-20,2.6334,2.6334,2.524,2.6021,6889,0
2012-04-23,2.5708,2.6021,2.5317,2.5394,18043,0
2012-04-24,2.6254,2.6334,2.4302,2.5317,28279,0
2012-04-25,2.5631,2.641,2.4613,2.641,42508,0
2012-04-26,2.6566,2.7035,2.5082,2.6957,44213,0
2012-04-27,2.7035,2.7348,2.641,2.6957,14735,0
2012-04-30,2.6957,2.8395,2.6566,2.8395,38684,0
2012-05-01,2.8207,2.938,2.6175,2.9302,92926,0
2012-05-02,2.813,2.8912,2.6957,2.8832,21388,0
2012-05-03,2.9636,2.9714,2.657,2.9556,5282,0
2012-05-04,2.7348,2.9693,2.7348,2.9693,5211,0
2012-05-07,2.9693,2.9693,2.938,2.938,7125,0
2012-05-08,2.8832,2.9537,2.7738,2.9145,13630,0
2012-05-09,2.7513,2.9636,2.7513,2.9321,3555,0
2012-05-10,2.9085,2.9085,2.7513,2.9006,19742,0
2012-05-11,2.8832,2.8988,2.8832,2.8988,3202,0
2012-05-14,2.8521,2.8521,2.8521,2.8521,384,0
2012-05-15,2.813,2.8988,2.805,2.8521,11098,0
2012-05-16,2.8912,2.8988,2.5785,2.6566,22221,0
2012-05-17,2.3442,2.6566,2.3442,2.5785,9236,0
2012-05-18,2.477,2.6175,2.4613,2.6021,8603,0
2012-05-21,2.6175,2.6175,2.5785,2.5785,1791,0
2012-05-22,2.5631,2.5785,2.4613,2.5785,19469,0
2012-05-23,2.4224,2.6957,2.4224,2.6957,5214,0
2012-05-24,2.6957,2.6957,2.5082,2.5631,4095,0
2012-05-25,2.5627,2.6885,2.4134,2.5783,46610,0
2012-05-29,2.5785,2.5785,2.5474,2.5474,4095,0
2012-05-30,2.555,2.555,2.3987,2.4457,5772,0
2012-05-31,2.4613,2.555,2.4379,2.555,6908,0
2012-06-01,2.5154,2.5783,2.4999,2.5783,14718,0
2012-06-04,2.4693,2.6566,2.4224,2.6566,4492,0
2012-06-05,2.5783,2.6175,2.5077,2.5077,4095,0
2012-06-06,2.6175,2.6175,2.4605,2.5154,110008,0
2012-06-07,2.5311,2.5783,2.4682,2.4999,28923,0
2012-06-08,2.4605,2.6175,2.4524,2.5783,61986,0
2012-06-11,2.5627,2.6412,2.4841,2.4999,7490,0
2012-06-12,2.4368,2.6254,2.4212,2.6097,11058,0
2012-06-13,2.5548,2.6492,2.5077,2.5548,16567,0
2012-06-14,2.5548,2.5548,2.4368,2.4524,20550,0
2012-06-15,2.5154,2.5235,2.4682,2.5235,39118,0
2012-06-18,2.5154,2.5311,2.4999,2.5154,23660,0
2012-06-19,2.5154,2.5941,2.4841,2.5862,21813,0
2012-06-20,2.5235,2.6335,2.5077,2.5548,92003,0
2012-06-21,2.5154,2.5548,2.4841,2.5311,11833,0
2012-06-22,2.5311,2.9006,2.5154,2.8298,68592,0
2012-06-25,2.7513,2.7984,2.6649,2.7906,10431,0
2012-06-26,2.8298,2.8298,2.6885,2.6885,1144,0
2012-06-27,2.7592,2.822,2.7592,2.822,6121,0
2012-06-28,2.7984,2.822,2.657,2.822,4416,0
2012-06-29,2.8298,2.8298,2.6335,2.822,14864,0
2012-07-02,2.822,2.822,2.6807,2.7513,18235,0
2012-07-03,2.7993,2.7993,2.6726,2.6726,25876,0
2012-07-05,2.6726,2.7748,2.6726,2.6963,1908,0
2012-07-06,2.6726,2.822,2.6726,2.7277,6397,0
2012-07-09,2.7277,2.822,2.7122,2.8144,11957,0
2012-07-10,2.7592,2.7592,2.7122,2.7513,7510,0
2012-07-11,2.7592,2.7592,2.7513,2.7592,21178,0
2012-07-12,2.7277,2.7906,2.7277,2.7906,3339,0
2012-07-13,2.7905,2.7906,2.7905,2.7906,6675,0
2012-07-16,2.8144,2.822,2.6963,2.7906,11450,0
2012-07-17,2.7592,2.9321,2.7122,2.9085,31704,0
2012-07-18,2.8927,2.9085,2.7357,2.9085,15583,0
2012-07-19,2.9241,2.9481,2.7592,2.7984,20384,0
2012-07-20,2.7513,2.9006,2.7513,2.8536,5122,0
2012-07-23,2.7592,2.7592,2.7592,2.7592,2925,0
2012-07-24,2.7669,2.9636,2.7513,2.9241,22139,0
2012-07-25,2.9164,2.9321,2.9085,2.9321,4169,0
2012-07-26,2.9481,2.987,2.8692,2.9481,54542,0
2012-07-27,2.987,3.0657,2.918,3.0264,56720,0
2012-07-30,3.0108,3.0657,3.0027,3.0579,38739,0
2012-07-31,3.0421,3.0657,3.0111,3.0579,17647,0
2012-08-01,3.0027,3.0657,2.9793,3.0657,2143,0
2012-08-02,3.0339,3.0657,2.9481,3.0657,5067,0
2012-08-03,3.0973,3.0973,2.9085,2.9321,16251,0
2012-08-06,3.0339,3.0421,2.9164,3.0108,4194,0
2012-08-07,2.8692,3.0973,2.8298,3.0892,47396,0
2012-08-08,3.0497,3.0892,3.0027,3.0892,13966,0
2012-08-09,3.0736,3.0736,2.9949,3.0108,11341,0
2012-08-10,3.0497,3.0497,2.9482,2.9644,4874,0
2012-08-13,2.9714,3.0657,2.9714,2.9863,2033,0
2012-08-14,3.0657,3.0657,2.9636,2.9714,5265,0
2012-08-15,3.0186,3.0186,2.9481,2.9949,11689,0
2012-08-16,2.9949,3.0657,2.9485,3.0657,12439,0
2012-08-17,2.987,3.0497,2.9793,3.0497,22158,0
2012-08-20,3.0657,3.0657,2.9714,3.0657,4149,0
2012-08-21,3.0044,3.0892,3.0044,3.0736,4708,0
2012-08-22,3.0657,3.0736,3.0657,3.0736,636,0
2012-08-23,3.0736,3.0736,2.9714,3.0579,5437,0
2012-08-24,2.9793,3.0579,2.9714,3.0421,7047,0
2012-08-27,2.9722,3.0814,2.9722,3.0339,9415,0
2012-08-28,3.0264,3.0657,3.0264,3.0657,3625,0
2012-08-29,2.987,3.0657,2.9714,2.987,3815,0
2012-08-30,3.0579,3.0579,3.0421,3.0421,383,0
2012-08-31,3.0027,3.0657,2.9675,3.0421,6997,0
2012-09-04,3.0657,3.0657,3.0264,3.0264,1274,0
2012-09-05,3.0339,3.0814,3.0339,3.0657,58647,0
2012-09-06,3.0264,3.1051,2.9878,3.0579,56019,0
2012-09-07,3.0657,3.0657,2.987,2.987,29792,0
2012-09-10,3.0421,3.0657,2.987,3.0264,8584,0
2012-09-11,3.0264,3.0339,2.987,3.0339,9967,0
2012-09-12,3.0339,3.0895,3.0339,3.0818,2976,0
2012-09-13,3.0422,3.0498,3.0422,3.0498,379,0
2012-09-14,3.0895,3.0895,3.0184,3.0498,58891,0
2012-09-18,3.074,3.0895,3.0422,3.0498,23959,0
2012-09-19,3.0581,3.0581,3.0422,3.0422,5959,0
2012-09-20,3.0818,3.0895,3.0498,3.0895,7197,0
2012-09-21,3.0498,3.0895,3.0106,3.0895,81909,0
2012-09-24,3.1215,3.2086,3.0895,3.2086,109065,0
2012-09-25,3.2086,3.2483,3.1691,3.2163,40897,0
2012-09-26,3.2006,3.2483,3.0818,3.1848,7272,0
2012-09-27,3.161,3.2483,3.074,3.2086,6299,0
2012-09-28,3.0976,3.2244,3.074,3.2244,4533,0
2012-10-01,3.2401,3.2483,3.1543,3.1543,1768,0
2012-10-02,3.1372,3.1372,3.066,3.1295,9139,0
2012-10-03,3.1452,3.1532,3.0741,3.1372,5720,0
2012-10-04,3.1295,3.1295,3.0976,3.0976,379,0
2012-10-05,3.1057,3.1847,3.1057,3.1847,1135,0
2012-10-08,3.1848,3.1927,3.1532,3.1532,3269,0
2012-10-09,3.0895,3.2324,3.0895,3.2244,4179,0
2012-10-10,3.1295,3.2324,3.0895,3.1058,6458,0
2012-10-11,3.161,3.2086,3.1532,3.1691,33347,0
2012-10-12,3.1848,3.1848,3.0977,3.1295,9032,0
2012-10-15,3.0895,3.1347,3.0895,3.0976,3590,0
2012-10-17,3.0976,3.1456,3.0976,3.1057,7070,0
2012-10-18,3.1134,3.1134,3.0422,3.0976,5629,0
2012-10-19,3.0895,3.0895,3.0106,3.0107,3786,0
2012-10-22,3.0184,3.0263,2.7968,3.0025,31997,0
2012-10-23,2.9629,2.9629,2.8918,2.8918,12385,0
2012-10-24,2.9075,2.9953,2.9075,2.9953,2671,0
2012-10-25,2.955,3.0581,2.955,2.971,7384,0
2012-10-26,2.9391,2.9391,2.9155,2.9155,759,0
2012-10-31,2.9473,2.9473,2.8918,2.8918,12122,0
2012-11-01,2.8918,3.0498,2.8918,3.0498,2145,0
2012-11-02,2.9789,2.9866,2.971,2.971,5426,0
2012-11-05,3.0976,3.0976,2.9789,2.9789,1833,0
2012-11-06,3.0498,3.0581,3.0498,3.0498,6042,0
2012-11-07,3.0498,3.0498,2.9789,3.0422,10551,0
2012-11-08,3.0581,3.0581,3.0498,3.0581,2060,0
2012-11-09,2.9789,3.0498,2.9629,2.971,6978,0
2012-11-12,2.955,2.955,2.7727,2.7727,34775,0
2012-11-13,2.6302,2.7253,2.4323,2.6302,41593,0
2012-11-14,2.5985,2.6184,2.4718,2.4718,28088,0
2012-11-15,2.5035,2.5637,2.5035,2.5353,23200,0
2012-11-16,2.5353,2.5907,2.5035,2.543,26759,0
2012-11-19,2.5667,2.7094,2.5353,2.5828,24640,0
2012-11-20,2.5353,2.5828,2.5353,2.5828,14715,0
2012-11-21,2.543,2.5748,2.5035,2.5509,17843,0
2012-11-23,2.5509,2.5907,2.5353,2.5588,20231,0
2012-11-26,2.5907,2.6143,2.5353,2.5667,17797,0
2012-11-27,2.5667,2.6143,2.543,2.5748,14514,0
2012-11-28,2.5828,2.5828,2.543,2.5588,10661,0
2012-11-29,2.543,2.6064,2.543,2.5748,10301,0
2012-11-30,2.5588,2.6302,2.5588,2.5748,10230,0
2012-12-03,2.5667,2.6143,2.5509,2.5667,13604,0
2012-12-04,2.5589,2.6143,2.5272,2.5353,25844,0
2012-12-05,2.5113,2.5828,2.4797,2.4797,34358,0
2012-12-06,2.4638,2.5588,2.4638,2.4957,30047,0
2012-12-07,2.4877,2.5035,2.44,2.4638,22071,0
2012-12-10,2.4638,2.4957,2.377,2.377,80815,0
2012-12-11,2.3688,2.44,2.3688,2.3846,61642,0
2012-12-12,2.3769,2.4407,2.3046,2.3686,75548,0
2012-12-13,2.3846,2.5608,2.3846,2.5608,11355,0
2012-12-14,2.5686,2.5686,2.3288,2.4006,23494,0
2012-12-17,2.4006,2.4407,2.3579,2.4166,7527,0
2012-12-18,2.4166,2.4968,2.4166,2.4602,16412,0
2012-12-19,2.3847,2.5608,2.3847,2.5207,18247,0
2012-12-20,2.4805,2.5608,2.4037,2.5608,58461,0
2012-12-21,2.4805,2.6007,2.4088,2.5766,22993,0
2012-12-24,2.5207,2.6087,2.4407,2.6087,12674,0
2012-12-26,2.5927,2.6103,2.4724,2.5528,6477,0
2012-12-27,2.5847,2.6328,2.5447,2.5447,8112,0
2012-12-28,2.5127,2.6489,2.4646,2.5614,12350,0
2012-12-31,2.6567,2.6567,2.4805,2.6567,9739,0
2013-01-02,2.7047,2.9008,2.6166,2.6489,2439,0
2013-01-03,2.7287,2.7287,2.6406,2.6968,2124,0
2013-01-04,2.7047,2.7366,2.5695,2.7366,3745,0
2013-01-07,2.6166,2.7128,2.5485,2.7128,3226,0
2013-01-08,2.7128,2.7848,2.5608,2.6328,17521,0
2013-01-09,2.5847,2.7601,2.5847,2.7047,4001,0
2013-01-10,2.6087,2.6809,2.5766,2.6647,3718,0
2013-01-11,2.7047,2.7047,2.6406,2.6406,32830,0
2013-01-14,2.5847,2.7599,2.5767,2.6328,14553,0
2013-01-15,2.6406,2.6406,2.5847,2.5847,7850,0
2013-01-16,2.5766,2.6087,2.5766,2.5847,2124,0
2013-01-17,2.5608,2.6423,2.5608,2.6406,11861,0
2013-01-18,2.6087,2.6406,2.5614,2.6166,5810,0
2013-01-22,2.5608,2.7128,2.5608,2.7112,25180,0
2013-01-23,2.6726,2.6726,2.6489,2.6489,1375,0
2013-01-24,2.6406,2.7366,2.6008,2.7047,20795,0
2013-01-25,2.7607,2.7926,2.7366,2.7528,6634,0
2013-01-28,2.7528,2.7528,2.6248,2.6809,19866,0
2013-01-29,2.7607,2.7687,2.7607,2.7622,2499,0
2013-01-30,2.7585,2.7926,2.7585,2.7687,6249,0
2013-01-31,2.7607,2.7607,2.6406,2.6567,8528,0
2013-02-01,2.6968,2.7047,2.6968,2.7047,1249,0
2013-02-04,2.6968,2.6968,2.6406,2.6726,3435,0
2013-02-05,2.6968,2.7563,2.6489,2.7128,6839,0
2013-02-06,2.6406,2.7046,2.6406,2.6567,19862,0
2013-02-07,2.6489,2.6567,2.6406,2.6406,5310,0
2013-02-08,2.6406,2.7607,2.6406,2.6406,4373,0
2013-02-11,2.6567,2.6809,2.6406,2.6406,21180,0
2013-02-12,2.6406,2.7799,2.6406,2.6647,7849,0
2013-02-13,2.6489,2.7165,2.6248,2.6406,9527,0
2013-02-14,2.6647,2.7047,2.6248,2.7047,4250,0
2013-02-15,2.7047,2.8408,2.6406,2.8007,29326,0
2013-02-19,2.8329,3.1049,2.8007,2.9768,451363,0
2013-02-20,3.0329,3.1608,2.8809,2.9368,325189,0
2013-02-21,2.9608,3.1368,2.9608,3.1368,33767,0
2013-02-22,3.1449,3.2809,2.9207,3.2008,69647,0
2013-02-25,3.2489,3.3448,3.2008,3.2809,29992,0
2013-02-26,3.2649,3.3287,3.2304,3.2809,31168,0
2013-02-27,3.2809,3.4009,3.2809,3.3771,171481,0
2013-02-28,3.3929,3.433,3.3242,3.433,84643,0
2013-03-01,3.433,3.481,3.4009,3.433,24465,0
2013-03-04,3.441,3.441,3.3771,3.4168,17030,0
2013-03-05,3.4251,3.433,3.3608,3.4168,46306,0
2013-03-06,3.4009,3.433,3.3448,3.3448,6480,0
2013-03-07,3.3287,3.4009,3.3287,3.3928,22485,0
2013-03-08,3.4168,3.4168,3.3608,3.3608,14372,0
2013-03-11,3.385,3.433,3.3288,3.3929,45945,0
2013-03-12,3.4168,3.4168,3.3689,3.3929,9684,0
2013-03-13,3.429,3.429,3.3243,3.3969,18713,0
2013-03-14,3.3486,3.4132,3.3486,3.4132,11394,0
2013-03-15,3.4372,3.4372,3.3646,3.4213,36022,0
2013-03-18,3.4213,3.4213,3.292,3.3325,32490,0
2013-03-19,3.3243,3.3486,3.2114,3.2291,31109,0
2013-03-20,3.2114,3.2759,3.155,3.2356,16571,0
2013-03-21,3.217,3.292,3.1952,3.2437,14200,0
2013-03-22,3.2598,3.2598,3.2033,3.2598,13803,0
2013-03-25,3.2273,3.3001,3.2273,3.3001,8359,0
2013-03-26,3.3081,3.3161,3.1952,3.2274,24361,0
2013-03-27,3.1872,3.3001,3.1872,3.284,18713,0
2013-03-28,3.2033,3.389,3.1952,3.3566,50620,0
2013-04-01,3.3807,3.389,3.3566,3.389,15094,0
2013-04-02,3.3646,3.3969,3.3406,3.3807,8669,0
2013-04-03,3.3646,3.3646,3.292,3.292,5129,0
2013-04-04,3.3646,3.3646,3.2375,3.268,5743,0
2013-04-05,3.2273,3.3881,3.1469,3.3881,23294,0
2013-04-08,3.389,3.389,3.3646,3.3727,1316,0
2013-04-09,3.389,3.389,3.2356,3.3727,8800,0
2013-04-10,3.3646,3.3807,3.2761,3.3081,6816,0
2013-04-11,3.3243,3.3807,3.276,3.3001,91649,0
2013-04-12,3.2887,3.2887,3.2436,3.2436,55169,0
2013-04-15,3.268,3.268,3.2196,3.2267,10279,0
2013-04-16,3.2273,3.2273,3.1872,3.2195,19949,0
2013-04-17,3.2196,3.2196,3.1872,3.2114,11282,0
2013-04-18,3.147,3.389,3.147,3.2273,32726,0
2013-04-19,3.267,3.3081,3.2436,3.2655,16540,0
2013-04-22,3.2273,3.3081,3.2273,3.3081,18839,0
2013-04-23,3.2356,3.3081,3.2356,3.3081,3642,0
2013-04-24,3.3081,3.3486,3.2273,3.3486,35032,0
2013-04-25,3.3486,3.5093,3.3486,3.389,9883,0
2013-04-29,3.3243,3.4937,3.3161,3.389,19990,0
2013-04-30,3.3807,3.389,3.308,3.389,16845,0
2013-05-01,3.276,3.3486,3.276,3.276,13497,0
2013-05-02,3.2681,3.3646,3.2681,3.3646,9597,0
2013-05-03,3.389,3.4696,3.292,3.4132,14687,0
2013-05-06,3.4132,3.429,3.268,3.3807,6960,0
2013-05-07,3.3081,3.429,2.6546,3.429,51848,0
2013-05-08,3.3243,3.4132,3.2517,3.3727,39171,0
2013-05-09,3.4132,3.647,3.3727,3.3727,14944,0
2013-05-10,3.4283,3.5825,3.4283,3.51,23147,0
2013-05-13,3.4453,3.6311,3.4253,3.631,14804,0
2013-05-14,3.6228,3.647,3.5181,3.647,15593,0
2013-05-15,3.6228,3.6463,3.405,3.4777,15302,0
2013-05-16,3.6058,3.7438,3.4824,3.6311,108741,0
2013-05-17,3.7521,3.7521,3.5502,3.7114,6446,0
2013-05-20,3.7114,3.8237,3.6311,3.7114,10680,0
2013-05-21,3.5664,3.76,3.5502,3.76,3223,0
2013-05-22,3.6311,3.7114,3.6029,3.6875,2848,0
2013-05-23,3.6712,3.6712,3.5502,3.6712,3902,0
2013-05-24,3.5906,3.6311,3.5502,3.5502,8426,0
2013-05-28,3.6712,3.8812,3.5502,3.6712,36426,0
2013-05-29,3.615,3.6469,3.4856,3.5906,132398,0
2013-05-30,3.5502,3.6311,3.5502,3.615,32161,0
2013-05-31,3.5151,3.5883,3.4824,3.5883,3314,0
2013-06-03,3.5906,3.5906,3.4856,3.5502,13486,0
2013-06-04,3.6311,3.7521,3.4856,3.7108,24497,0
2013-06-05,3.6953,3.6953,3.4453,3.4453,7434,0
2013-06-06,3.4372,3.5906,3.3243,3.3566,76513,0
2013-06-07,3.3566,3.5332,3.3566,3.3969,8306,0
2013-06-10,3.4132,3.622,3.4132,3.518,8417,0
2013-06-11,3.4937,3.5101,3.308,3.389,21813,0
2013-06-12,3.458,3.458,3.3522,3.45,17014,0
2013-06-13,3.4092,3.5067,3.3929,3.3929,46466,0
2013-06-14,3.3929,3.5555,3.3929,3.5395,16088,0
2013-06-17,3.458,3.6207,3.458,3.6207,33797,0
2013-06-18,3.5395,3.6207,3.458,3.4741,12576,0
2013-06-19,3.458,3.5883,3.45,3.5883,9597,0
2013-06-20,3.5395,3.5395,3.4171,3.4989,34328,0
2013-06-21,3.458,3.458,3.4092,3.4257,21129,0
2013-06-24,3.4419,3.458,3.3335,3.4337,45903,0
2013-06-25,3.458,3.5882,3.45,3.5801,72897,0
2013-06-26,3.6378,3.7021,3.6072,3.62,18901,0
2013-06-27,3.4581,3.7021,3.4581,3.6207,13140,0
2013-06-28,3.678,3.7765,3.6123,3.6123,16179,0
2013-07-01,3.6127,3.7428,3.6045,3.6614,14900,0
2013-07-02,3.7183,3.7428,3.6207,3.6614,13896,0
2013-07-03,3.5801,3.5884,3.5801,3.5801,3193,0
2013-07-05,3.6045,3.7999,3.5801,3.5883,28045,0
2013-07-08,3.6045,3.7834,3.5883,3.7671,14945,0
2013-07-09,3.7258,3.767,3.6614,3.6857,12658,0
2013-07-10,3.7021,3.7021,3.6046,3.6046,6992,0
2013-07-11,3.7346,3.7346,3.6207,3.6614,7173,0
2013-07-12,3.7346,3.7346,3.637,3.637,2934,0
2013-07-15,3.6941,3.6941,3.6288,3.6451,15553,0
2013-07-16,3.6288,3.7266,3.6288,3.7256,1107,0
2013-07-17,3.6288,3.7834,3.6288,3.7591,4240,0
2013-07-18,3.7664,3.7664,3.5884,3.7021,8972,0
2013-07-19,3.6614,3.7021,3.6452,3.6457,4444,0
2013-07-22,3.6452,3.7834,3.6452,3.7744,2442,0
2013-07-23,3.6857,3.7828,3.6857,3.7428,1167,0
2013-07-24,3.7834,3.7834,3.6207,3.6207,8107,0
2013-07-25,3.7752,3.7752,3.637,3.637,1720,0
2013-07-26,3.6614,3.7538,3.6045,3.6698,3788,0
2013-07-29,3.7428,3.7671,3.6698,3.7183,16636,0
2013-07-30,3.6698,3.751,3.6614,3.751,2150,0
2013-07-31,3.7021,3.7422,3.5801,3.7422,11132,0
2013-08-01,3.7428,3.7428,3.6981,3.7428,6548,0
2013-08-02,3.7021,3.7346,3.637,3.7346,12592,0
2013-08-05,3.7103,3.7265,3.6127,3.7265,4030,0
2013-08-06,3.6941,3.7346,3.6208,3.7266,7681,0
2013-08-07,3.7256,3.7266,3.5801,3.7256,3625,0
2013-08-08,3.6698,3.7021,3.5067,3.6207,27121,0
2013-08-09,3.6045,3.6207,3.5801,3.6207,10566,0
2013-08-12,3.5555,3.7266,3.5555,3.637,17877,0
2013-08-13,3.637,3.7183,3.5638,3.5883,10060,0
2013-08-14,3.5475,3.5962,3.4257,3.5962,5747,0
2013-08-15,3.4989,3.5721,3.466,3.5721,10998,0
2013-08-16,3.5395,3.5721,3.458,3.5231,2590,0
2013-08-19,3.5312,3.5883,3.4989,3.5312,17976,0
2013-08-20,3.5395,3.6614,3.4741,3.6207,41119,0
2013-08-21,3.4337,3.6288,3.4337,3.6288,2090,0
2013-08-22,3.6045,3.6127,3.458,3.5801,1354,0
2013-08-23,3.5721,3.5721,3.458,3.5555,17798,0
2013-08-26,3.5301,3.5301,3.5301,3.5301,1354,0
2013-08-27,3.458,3.458,3.344,3.4171,27040,0
2013-08-28,3.466,3.4741,3.4171,3.4741,7702,0
2013-08-29,3.4337,3.6207,3.4337,3.6207,14733,0
2013-08-30,3.6042,3.6861,3.4893,3.678,17960,0
2013-09-03,3.6451,3.6451,3.4419,3.637,1308,0
2013-09-04,3.45,3.6857,3.4419,3.6698,13417,0
2013-09-05,3.6698,3.6777,3.458,3.5475,8849,0
2013-09-06,3.6777,3.6777,3.4741,3.5801,10789,0
2013-09-09,3.6288,3.6857,3.45,3.6857,17605,0
2013-09-10,3.6614,3.7183,3.6614,3.6777,8371,0
2013-09-11,3.5713,3.7436,3.5713,3.7025,4629,0
2013-09-12,3.7436,3.7436,3.7355,3.7355,5963,0
2013-09-13,3.6123,3.7436,3.5713,3.6616,21272,0
2013-09-16,3.6944,3.6944,3.5879,3.678,1887,0
2013-09-17,3.719,3.7436,3.6699,3.6944,20800,0
2013-09-18,3.719,3.719,3.5302,3.719,7330,0
2013-09-19,3.719,3.7355,3.6944,3.7273,30784,0
2013-09-20,3.6123,3.7273,3.6123,3.7273,105199,0
2013-09-23,3.7355,3.7355,3.6944,3.719,27123,0
2013-09-24,3.6944,3.7436,3.6944,3.7436,8649,0
2013-09-25,3.719,3.752,3.6534,3.719,71133,0
2013-09-26,3.7026,3.9324,3.6699,3.9079,61267,0
2013-09-27,3.8832,3.9407,3.7436,3.8176,35202,0
2013-09-30,3.9243,3.9243,3.8257,3.8915,20344,0
2013-10-01,3.8586,3.8586,3.8586,3.8586,123,0
2013-10-02,3.8586,3.8915,3.8586,3.8586,17050,0
2013-10-03,3.8012,3.8586,3.8012,3.8586,3045,0
2013-10-04,3.8586,3.9243,3.8586,3.9243,17905,0
2013-10-07,3.8586,3.8751,3.8095,3.8095,16566,0
2013-10-08,3.842,3.8502,3.7765,3.793,12912,0
2013-10-09,3.793,3.8176,3.793,3.8176,8404,0
2013-10-10,3.834,3.8502,3.8176,3.834,9623,0
2013-10-11,3.8502,3.9324,3.8502,3.9324,14009,0
2013-10-14,3.9407,3.9407,3.7846,3.9161,11084,0
2013-10-15,3.8669,3.8915,3.793,3.8012,23265,0
2013-10-16,3.7846,3.8832,3.7682,3.8502,33497,0
2013-10-17,3.8176,3.8832,3.7436,3.8832,13849,0
2013-10-18,3.8176,3.9161,3.7765,3.9161,9866,0
2013-10-21,3.8502,3.8996,3.7765,3.8012,22167,0
2013-10-22,3.8586,3.8586,3.7682,3.8502,16202,0
2013-10-23,3.8095,3.8669,3.7436,3.8176,18514,0
2013-10-24,3.793,3.8669,3.7436,3.8176,47747,0
2013-10-25,3.8176,3.842,3.7682,3.8012,10230,0
2013-10-28,3.8176,3.8996,3.7846,3.7846,17294,0
2013-10-29,3.7765,3.8257,3.7682,3.8257,14009,0
2013-10-30,3.8257,3.8751,3.7682,3.8257,25095,0
2013-10-31,3.7682,3.8662,3.752,3.7601,26989,0
2013-11-01,3.8996,3.8996,3.7601,3.7765,11573,0
2013-11-04,3.7846,3.7846,3.7436,3.7682,12180,0
2013-11-05,3.7682,3.834,3.6616,3.834,68212,0
2013-11-06,3.8095,3.8669,3.8095,3.834,7672,0
2013-11-07,3.9243,4.072,3.9161,4.0557,58345,0
2013-11-08,4.0557,4.2682,3.9183,4.0803,111901,0
2013-11-11,4.1293,4.3758,4.1293,4.2692,80759,0
2013-11-12,4.2609,4.31,4.105,4.2362,44948,0
2013-11-13,4.105,4.302,4.105,4.2692,22779,0
2013-11-14,4.2692,4.4333,4.2609,4.3513,30450,0
2013-11-15,4.3513,4.4252,4.3348,4.3923,36542,0
2013-11-18,4.3923,4.5311,4.3266,4.3923,49587,0
2013-11-19,4.3923,4.5894,4.2692,4.4005,19121,0
2013-11-20,4.3676,4.3676,4.2199,4.3429,18514,0
2013-11-21,4.3348,4.3429,4.31,4.31,15824,0
2013-11-22,4.31,4.3183,4.31,4.31,12058,0
2013-11-25,4.31,4.4745,4.31,4.3429,12423,0
2013-11-26,4.3183,4.3266,4.2362,4.2362,22291,0
2013-11-27,4.2692,4.4745,4.2692,4.3266,46407,0
2013-11-29,4.3676,4.4745,4.3676,4.466,28489,0
2013-12-02,4.3676,4.4333,4.3183,4.4333,16440,0
2013-12-03,4.3923,4.4333,4.2692,4.4333,12180,0
2013-12-04,4.4579,4.4579,4.3429,4.3513,20220,0
2013-12-05,4.4005,4.4088,4.302,4.31,485151,0
2013-12-06,4.3513,4.6877,4.3513,4.6713,234566,0
2013-12-09,4.5565,4.8603,4.5565,4.7617,27891,0
2013-12-10,4.7617,4.8513,4.5646,4.6797,18746,0
2013-12-11,4.7582,4.7582,4.5597,4.5846,2773,0
2013-12-12,4.7583,4.7583,4.4935,4.4935,6527,0
2013-12-13,4.4686,4.7575,4.3778,4.6175,18472,0
2013-12-16,4.5514,4.8905,4.4935,4.6755,60059,0
2013-12-17,4.452,4.7415,4.452,4.601,43383,0
2013-12-18,4.6837,4.7747,4.5846,4.6672,15346,0
2013-12-19,4.5514,4.7491,4.4851,4.4851,25368,0
2013-12-20,4.6175,4.7996,4.6175,4.7415,34003,0
2013-12-23,4.7996,4.8161,4.7086,4.7086,28465,0
2013-12-24,4.7665,4.8905,4.7415,4.8326,8556,0
2013-12-26,4.6589,4.8411,4.6423,4.8161,9305,0
2013-12-27,4.7996,4.7996,4.576,4.576,10392,0
2013-12-30,4.6921,4.8161,4.6341,4.7996,41449,0
2013-12-31,4.8411,4.9238,4.6756,4.9155,41573,0
2014-01-02,4.8741,4.9236,4.6091,4.8493,66854,0
2014-01-03,4.882,4.882,4.7251,4.8326,6691,0
2014-01-06,4.9238,4.9238,4.7665,4.8244,16194,0
2014-01-07,4.6797,4.8244,4.6797,4.8244,19865,0
2014-01-08,4.8326,4.8326,4.6672,4.7003,8054,0
2014-01-09,4.7086,4.7912,4.5679,4.6175,20210,0
2014-01-10,4.6423,4.7822,4.6423,4.7499,10227,0
2014-01-13,4.7583,4.7996,4.5688,4.5927,8822,0
2014-01-14,4.7996,4.8161,4.7086,4.7832,25135,0
2014-01-15,4.7832,4.7832,4.7167,4.7747,14745,0
2014-01-16,4.5927,4.8161,4.5927,4.6755,5199,0
2014-01-17,4.6258,4.7822,4.6258,4.7251,19239,0
2014-01-21,4.7003,4.7524,4.6672,4.6672,7624,0
2014-01-22,4.7583,4.7583,4.5927,4.7086,10151,0
2014-01-23,4.5927,4.7499,4.5927,4.6175,8822,0
2014-01-24,4.7583,4.7747,4.6341,4.7665,42172,0
2014-01-27,4.7665,4.9071,4.7251,4.7665,19457,0
2014-01-28,4.9071,5.1638,4.6672,4.9071,81572,0
2014-01-29,4.9071,5.0395,4.6838,4.882,48868,0
2014-01-30,4.9238,4.9568,4.7996,4.8411,16556,0
2014-01-31,4.8577,4.9569,4.7583,4.8658,10753,0
2014-02-03,4.9071,4.9486,4.8411,4.8658,15962,0
2014-02-04,4.8577,4.9899,4.6342,4.9403,28798,0
2014-02-05,4.8411,4.9651,4.7584,4.9071,6510,0
2014-02-06,4.9486,4.9486,4.8493,4.9486,7299,0
2014-02-07,4.9318,4.9568,4.882,4.9238,14911,0
2014-02-10,4.9403,4.9735,4.9238,4.9568,12708,0
2014-02-11,4.9651,5.0891,4.9642,5.0312,38490,0
2014-02-12,5.0312,5.0312,4.9155,4.9735,16138,0
2014-02-13,4.6755,5.0065,4.6423,4.9981,13772,0
2014-02-14,5.0477,5.081,4.9238,5.081,12222,0
2014-02-18,5.1638,5.2877,5.0477,5.1638,105523,0
2014-02-19,5.0477,5.2298,4.9751,5.2298,25520,0
2014-02-20,5.2713,5.2713,5.1389,5.1886,20674,0
2014-02-21,5.1803,5.2877,5.0891,5.2051,19056,0
2014-02-24,5.238,5.238,5.1142,5.1307,21176,0
2014-02-25,5.1307,5.1554,5.081,5.1307,3961,0
2014-02-26,5.1718,5.2135,5.1222,5.1222,7877,0
2014-02-27,5.2051,5.2051,4.9651,4.9651,18568,0
2014-02-28,4.9651,5.205,4.9651,5.1058,14620,0
2014-03-03,5.0312,5.2135,5.0312,5.2135,8629,0
2014-03-04,5.2713,5.2713,5.1058,5.1058,8672,0
2014-03-05,5.1222,5.1968,5.0231,5.0231,6624,0
2014-03-06,5.0477,5.2298,5.0477,5.2135,34627,0
2014-03-07,5.2051,5.2548,5.1803,5.2298,14286,0
2014-03-10,5.1554,5.2216,5.0724,5.1142,3872,0
2014-03-11,5.0891,5.2298,5.0891,5.0974,3239,0
2014-03-12,5.135,5.1432,5.0851,5.1432,6972,0
2014-03-13,5.2933,5.2933,5.1267,5.2351,38873,0
2014-03-14,5.3601,5.3601,5.26,5.3266,15928,0
2014-03-17,5.3252,5.3767,5.2187,5.2517,6676,0
2014-03-18,5.1767,5.2933,5.1767,5.1767,8814,0
2014-03-19,5.135,5.2851,5.085,5.1183,25787,0
2014-03-20,5.1432,5.2684,5.135,5.2018,16303,0
2014-03-21,5.2018,5.3018,5.1519,5.3018,41374,0
2014-03-24,5.2851,5.2851,5.135,5.1849,9048,0
2014-03-25,5.2096,5.2517,5.1432,5.2096,19263,0
2014-03-26,5.2517,5.2851,5.1683,5.2766,7558,0
2014-03-27,5.2097,5.2851,5.2097,5.2766,3247,0
2014-03-28,5.26,5.2933,5.2433,5.2846,8710,0
2014-03-31,5.2933,5.4018,5.2351,5.3101,33807,0
2014-04-01,5.4434,5.4602,5.3351,5.3933,26671,0
2014-04-02,5.4434,5.5434,5.4351,5.4934,79956,0
2014-04-03,5.4692,5.5768,5.4136,5.5184,145030,0
2014-04-04,5.5434,5.5851,5.4351,5.5684,21576,0
2014-04-07,5.5684,5.6185,5.5018,5.5767,23629,0
2014-04-08,5.5932,5.5932,5.4852,5.5684,12508,0
2014-04-09,5.5468,5.8436,5.5468,5.6602,48860,0
2014-04-10,5.6935,5.7519,5.6768,5.6935,32215,0
2014-04-11,5.7434,5.7434,5.6351,5.6351,49514,0
2014-04-14,5.7019,5.7519,5.6602,5.7019,11819,0
2014-04-15,5.6685,5.7687,5.4351,5.6685,52612,0
2014-04-16,5.6768,5.7434,5.6351,5.6934,20566,0
2014-04-17,5.7602,5.7602,5.7101,5.7434,17225,0
2014-04-21,5.7687,5.8185,5.7351,5.7351,30158,0
2014-04-22,5.802,5.8519,5.7269,5.7519,50526,0
2014-04-23,5.8269,5.8269,5.5851,5.6685,41503,0
2014-04-24,5.6853,5.6853,5.6185,5.66,21721,0
2014-04-25,5.4852,5.6768,5.4852,5.5366,29747,0
2014-04-28,5.6935,5.7019,5.4684,5.6685,22018,0
2014-04-29,5.6517,5.9102,5.6517,5.8102,41492,0
2014-04-30,5.802,5.9577,5.802,5.8687,15995,0
2014-05-01,6.0128,6.0128,5.8107,5.8436,11719,0
2014-05-02,5.8769,5.8936,5.7519,5.8687,45452,0
2014-05-05,5.8936,5.8936,5.8102,5.8352,35772,0
2014-05-06,5.8185,5.8687,5.6768,5.8269,11253,0
2014-05-07,5.8936,5.8936,5.7609,5.8269,22731,0
2014-05-08,5.8602,5.8752,5.7019,5.7844,23359,0
2014-05-09,5.7101,5.7519,5.3851,5.4852,90263,0
2014-05-12,5.4684,5.6351,5.3601,5.4185,530632,0
2014-05-13,5.5851,5.8352,5.5768,5.7602,52077,0
2014-05-14,5.7519,5.8519,5.7519,5.7602,16902,0
2014-05-15,5.8602,5.9353,5.5851,5.927,35211,0
2014-05-16,5.977,6.0437,5.927,5.9937,31851,0
2014-05-19,6.0271,6.0352,5.6269,5.9602,37444,0
2014-05-20,5.9436,5.9436,5.7695,5.8436,11059,0
2014-05-21,5.8687,6.0328,5.7602,5.9519,12433,0
2014-05-22,5.977,6.0154,5.9602,6.0019,6404,0
2014-05-23,6.0102,6.1271,6.0102,6.1104,52408,0
2014-05-27,6.1604,6.2103,6.102,6.152,40042,0
2014-05-28,6.152,6.2103,6.0833,6.152,20986,0
2014-05-29,6.152,6.2331,6.0937,6.1769,23590,0
2014-05-30,6.1685,6.2437,6.0852,6.0852,18717,0
2014-06-02,6.1437,6.235,6.0519,6.0603,12607,0
2014-06-03,6.1769,6.202,6.1104,6.202,14239,0
2014-06-04,6.1604,6.2437,6.0852,6.1685,28367,0
2014-06-05,6.1353,6.2939,6.1353,6.2853,81275,0
2014-06-06,6.2187,6.4605,6.2187,6.4605,37013,0
2014-06-09,6.4187,6.4687,6.2103,6.3772,55212,0
2014-06-10,6.3605,6.5687,6.3605,6.3605,22673,0
2014-06-11,6.3352,6.4525,6.3007,6.4525,13382,0
2014-06-12,6.3103,6.4022,6.2935,6.3434,8865,0
2014-06-13,6.4359,6.4611,6.3773,6.3939,14951,0
2014-06-16,6.3939,6.5029,6.1843,6.2934,63082,0
2014-06-17,6.2765,6.3686,6.2514,6.3686,9800,0
2014-06-18,6.2303,6.4696,6.2303,6.4611,28773,0
2014-06-19,6.4023,6.4525,6.3017,6.4109,8541,0
2014-06-20,6.2765,6.4192,6.0415,6.3183,30662,0
2014-06-23,6.2449,6.352,6.2449,6.3183,10625,0
2014-06-24,6.2765,6.3267,6.1255,6.2679,55172,0
2014-06-25,6.3017,6.6289,6.1574,6.6289,51621,0
2014-06-26,6.5365,6.5365,6.3017,6.3434,31200,0
2014-06-27,6.3773,6.738,6.3352,6.738,39673,0
2014-06-30,6.7716,6.7716,6.4443,6.5703,51492,0
2014-07-01,6.5703,6.7799,6.5703,6.6709,17304,0
2014-07-02,6.7044,6.8219,6.478,6.5703,20739,0
2014-07-03,6.5116,6.7799,6.5116,6.7127,26542,0
2014-07-07,6.7127,6.7127,6.5618,6.5618,11809,0
2014-07-08,6.587,6.6539,6.5029,6.5029,17678,0
2014-07-09,6.5116,6.6204,6.5029,6.5116,5739,0
2014-07-10,6.4864,6.6539,6.4864,6.5703,15107,0
2014-07-11,6.5365,6.5533,6.4697,6.5365,15382,0
2014-07-14,6.5283,6.5451,5.7729,6.4109,32023,0
2014-07-15,6.2934,6.4443,6.201,6.3773,9357,0
2014-07-16,6.3773,6.3773,6.1591,6.3605,28798,0
2014-07-17,6.2264,6.3745,6.1339,6.2597,13882,0
2014-07-18,6.2177,6.3017,6.1926,6.2765,62973,0
2014-07-21,6.2679,6.3773,6.2428,6.3686,18664,0
2014-07-22,6.3855,6.6959,6.3855,6.5533,33545,0
2014-07-23,6.5283,6.5618,6.3352,6.5365,25145,0
2014-07-24,6.5451,6.6457,6.5451,6.587,7658,0
2014-07-25,6.6121,6.6601,6.5116,6.5365,15431,0
2014-07-28,6.6289,6.68,6.4947,6.6038,10184,0
2014-07-29,6.5785,6.6709,6.4696,6.4864,23628,0
2014-07-30,6.5703,6.5703,6.4525,6.5198,2476,0
2014-07-31,6.5198,6.6331,6.3183,6.4443,15887,0
2014-08-01,6.6092,6.6092,6.3183,6.3605,6824,0
2014-08-04,6.4443,6.5451,6.3939,6.4023,10763,0
2014-08-05,6.5201,6.6709,6.5201,6.587,19477,0
2014-08-06,6.6373,6.6709,6.5533,6.5703,8492,0
2014-08-07,6.6373,6.6517,6.5533,6.6373,73331,0
2014-08-08,6.6457,6.6878,6.5785,6.6625,38867,0
2014-08-11,6.6625,6.7549,6.6204,6.738,30557,0
2014-08-12,6.7549,6.9059,6.6878,6.889,53199,0
2014-08-13,6.9226,7.0904,6.8973,6.9646,52356,0
2014-08-14,6.9646,6.9899,6.8219,6.8303,19905,0
2014-08-15,6.9059,6.9059,6.8219,6.8386,14273,0
2014-08-18,6.9059,6.9059,6.8052,6.8135,23584,0
2014-08-19,6.8219,6.8303,6.6289,6.738,54524,0
2014-08-20,6.738,6.7549,6.669,6.7044,6110,0
2014-08-21,6.7716,6.8303,6.6625,6.7296,15696,0
2014-08-22,6.7512,6.8303,6.7512,6.8052,17073,0
2014-08-25,6.8722,6.8722,6.7549,6.8469,14601,0
2014-08-26,6.8052,6.8151,6.7549,6.7967,28334,0
2014-08-27,6.7549,6.7799,6.7211,6.7631,29145,0
2014-08-28,6.7296,6.8469,6.6457,6.8386,26155,0
2014-08-29,6.8705,6.9059,6.8076,6.8469,40160,0
2014-09-02,6.8973,6.9059,6.822,6.8807,27454,0
2014-09-03,6.8469,6.8469,6.738,6.8386,10620,0
2014-09-04,6.8469,6.8469,6.7463,6.8135,12621,0
2014-09-05,6.7799,6.8469,6.7211,6.7799,9171,0
2014-09-08,6.8135,6.8303,6.7631,6.7799,7136,0
2014-09-09,6.7799,6.8303,6.7631,6.7631,7573,0
2014-09-10,6.7631,6.7631,6.6289,6.6625,26063,0
2014-09-11,6.6289,6.7296,6.6289,6.6539,19465,0
2014-09-12,6.6289,6.6289,6.4525,6.5618,26262,0
2014-09-15,6.5618,6.6625,6.4611,6.5533,20444,0
2014-09-16,6.6204,6.6204,6.5028,6.5703,33505,0
2014-09-17,6.5451,6.5785,6.478,6.4947,27438,0
2014-09-18,6.5365,6.5785,6.3855,6.5785,22158,0
2014-09-19,6.587,6.6792,6.4779,6.6792,109926,0
2014-09-22,6.6038,6.7127,6.4948,6.6289,32020,0
2014-09-23,6.5365,6.6539,6.5116,6.5953,13348,0
2014-09-24,6.5953,6.6204,6.5117,6.6038,20550,0
2014-09-25,6.587,6.612,6.5198,6.5283,15245,0
2014-09-26,6.5451,6.5743,6.5029,6.5116,27755,0
2014-09-29,6.3434,6.6203,5.5379,6.4274,59550,0
2014-09-30,6.4994,6.6347,6.4318,6.601,18733,0
2014-10-01,6.5672,6.5672,6.4063,6.474,54333,0
2014-10-02,6.4825,6.6772,6.4825,6.5585,11528,0
2014-10-03,6.5585,6.6518,6.3894,6.5248,42313,0
2014-10-06,6.3894,6.5841,6.3327,6.3472,86441,0
2014-10-07,6.4063,6.4063,6.1862,6.3727,22936,0
2014-10-08,6.3809,6.4318,6.3148,6.4318,32465,0
2014-10-09,6.4318,6.4318,6.3727,6.4233,15005,0
2014-10-10,6.4148,6.4318,6.3386,6.381,13993,0
2014-10-13,6.4318,6.4994,6.3727,6.4233,29735,0
2014-10-14,6.2117,6.4562,6.2032,6.2879,67784,0
2014-10-15,6.2793,6.4461,6.1779,6.3049,44639,0
2014-10-16,6.2456,6.3894,6.2456,6.3894,5217,0
2014-10-17,6.4994,6.4994,6.2801,6.4063,13528,0
2014-10-20,6.4318,6.5926,6.4318,6.5585,54260,0
2014-10-21,6.5502,6.6347,6.5502,6.6347,30007,0
2014-10-22,6.601,6.6856,6.5841,6.5841,44819,0
2014-10-23,6.601,6.6856,6.6005,6.6262,32985,0
2014-10-24,6.6347,6.7195,6.6093,6.6433,37785,0
2014-10-27,6.6687,6.7279,6.601,6.6179,18312,0
2014-10-28,6.6093,6.7195,6.5248,6.7109,21188,0
2014-10-29,6.5841,6.745,6.5841,6.6856,16493,0
2014-10-30,6.6518,6.6518,6.5164,6.6433,36072,0
2014-10-31,6.7279,6.7279,6.5334,6.6433,21452,0
2014-11-03,6.6433,6.6518,6.5841,6.6179,28856,0
2014-11-04,6.4233,6.855,6.4233,6.6941,39825,0
2014-11-05,6.6204,6.8295,6.6204,6.7195,13204,0
2014-11-06,6.713,6.7279,6.7025,6.7025,1791,0
2014-11-07,6.6773,6.7024,6.6179,6.6262,17550,0
2014-11-10,6.5926,6.5926,6.3556,6.5334,59824,0
2014-11-11,6.5334,6.6179,6.5164,6.5248,32882,0
2014-11-12,6.5164,6.5417,6.474,6.4994,26839,0
2014-11-13,6.5417,6.5417,6.3894,6.4572,111066,0
2014-11-14,6.4572,6.4572,6.3809,6.4063,15639,0
2014-11-17,6.3727,6.4546,6.3049,6.3386,87005,0
2014-11-18,6.3218,6.3472,6.1356,6.2793,37477,0
2014-11-19,6.2456,6.474,6.2456,6.2962,49910,0
2014-11-20,6.3472,6.5248,6.3472,6.4488,44923,0
2014-11-21,6.6093,6.6093,6.4318,6.4825,18192,0
2014-11-24,6.4655,6.5164,6.3049,6.3132,63274,0
2014-11-25,6.3683,6.4147,6.3049,6.3303,50648,0
2014-11-26,6.3472,6.4233,6.3049,6.3386,28131,0
2014-11-28,6.3132,6.4233,6.3132,6.3218,13268,0
2014-12-01,6.3049,6.3894,6.1526,6.1693,85252,0
2014-12-02,6.4233,6.4233,6.2032,6.2581,6438,0
2014-12-03,6.2203,6.3132,6.1608,6.2203,59446,0
2014-12-04,6.0932,6.2287,6.0085,6.0338,101661,0
2014-12-05,6.2032,6.2117,6.0932,6.2117,9994,0
2014-12-08,6.1693,6.2371,6.1018,6.1779,50331,0
2014-12-09,6.1185,6.2879,6.1018,6.2793,14090,0
2014-12-10,6.1947,6.3049,6.1779,6.2625,25155,0
2014-12-11,6.3179,6.5399,6.2838,6.513,18463,0
2014-12-12,6.4375,6.5313,6.3862,6.3862,26012,0
2014-12-15,6.3779,6.5058,6.0191,6.0789,72086,0
2014-12-16,6.1046,6.3434,6.0789,6.0833,26295,0
2014-12-17,6.0448,6.5313,6.0448,6.1728,59128,0
2014-12-18,6.1129,6.3434,6.1046,6.2669,67172,0
2014-12-19,6.4289,6.5313,6.0467,6.5313,65723,0
2014-12-22,6.4289,6.5143,6.2753,6.4034,28443,0
2014-12-23,6.4375,6.4803,6.2411,6.3862,51109,0
2014-12-24,6.4837,6.4887,6.0298,6.369,12412,0
2014-12-26,6.4034,6.4887,6.1901,6.446,50942,0
2014-12-29,6.4887,6.5313,6.3096,6.4546,26546,0
2014-12-30,6.4204,6.488,6.3096,6.3862,71186,0
2014-12-31,6.3862,6.446,6.3434,6.4034,25672,0
2015-01-02,6.5221,6.5221,6.1984,6.4887,56748,0
2015-01-05,6.4118,6.4972,6.2581,6.2753,41103,0
2015-01-06,6.2411,6.4375,6.1901,6.1984,80759,0
2015-01-07,6.2155,6.3434,6.1259,6.3001,100362,0
2015-01-08,6.1387,6.3002,6.1387,6.2237,60553,0
2015-01-09,6.1644,6.5486,6.1387,6.3948,49453,0
2015-01-12,6.574,6.574,6.3008,6.481,28135,0
2015-01-13,6.2496,6.5827,6.2496,6.574,41190,0
2015-01-14,6.5656,6.5656,6.1984,6.3008,58019,0
2015-01-15,6.2669,6.5143,6.2581,6.4204,30266,0
2015-01-16,6.3608,6.5729,6.318,6.4887,18369,0
2015-01-20,6.5656,6.6937,6.5144,6.5827,59912,0
2015-01-21,6.6595,6.7188,6.5569,6.6766,90849,0
2015-01-22,6.6851,6.6937,6.5656,6.6169,27808,0
2015-01-23,6.5313,6.5656,6.4289,6.5656,35638,0
2015-01-26,6.5313,6.6424,6.4717,6.5143,30070,0
2015-01-27,6.4803,6.574,6.4204,6.5486,31878,0
2015-01-28,6.5101,6.5313,6.446,6.446,56155,0
2015-01-29,6.5059,6.5059,6.2669,6.2924,116730,0
2015-01-30,6.3521,6.3608,6.1901,6.3008,72764,0
2015-02-02,6.369,6.369,6.1471,6.224,46727,0
2015-02-03,6.2326,6.3862,6.224,6.2753,60451,0
2015-02-04,6.224,6.3934,6.1556,6.2155,31501,0
2015-02-05,6.207,6.3683,6.1644,6.1901,41336,0
2015-02-06,6.1471,6.224,6.1471,6.1556,25081,0
2015-02-09,6.1216,6.1471,6.0275,6.0961,103048,0
2015-02-10,6.0704,6.1212,6.0363,6.1129,43500,0
2015-02-11,6.1216,6.6595,6.1129,6.3008,64123,0
2015-02-12,6.2838,6.4118,6.224,6.3608,41994,0
2015-02-13,6.4034,6.6083,6.2753,6.4887,48398,0
2015-02-17,6.3862,6.446,6.2753,6.3264,43878,0
2015-02-18,6.2924,6.3001,6.224,6.2581,16648,0
2015-02-19,6.2581,6.3179,6.224,6.3096,22617,0
2015-02-20,6.2581,6.3608,6.2581,6.3521,29221,0
2015-02-23,6.3779,6.4289,6.1901,6.1901,40471,0
2015-02-24,6.1901,6.4289,6.1901,6.3351,73537,0
2015-02-25,6.2411,6.4887,6.2411,6.4631,25024,0
2015-02-26,6.4717,6.574,6.4547,6.5313,159136,0
2015-02-27,6.4972,6.5311,6.4803,6.4887,7193,0
2015-03-02,6.4972,6.5656,6.4546,6.4803,36543,0
2015-03-03,6.4631,6.5399,6.4118,6.5143,37128,0
2015-03-04,6.4803,6.5059,6.446,6.4887,16514,0
2015-03-05,6.5059,6.5059,6.4546,6.4887,18741,0
2015-03-06,6.446,6.4546,6.3179,6.446,59032,0
2015-03-09,6.3948,6.4118,6.3608,6.4034,19677,0
2015-03-10,6.3948,6.4375,6.3521,6.4375,17452,0
2015-03-11,6.3945,6.515,6.3857,6.4891,68116,0
2015-03-12,6.5064,6.6788,6.5064,6.6788,63820,0
2015-03-13,6.5668,6.7219,6.4634,6.7219,19263,0
2015-03-16,6.7219,6.7219,6.5581,6.6702,25761,0
2015-03-17,6.6444,6.6788,6.4202,6.6013,17638,0
2015-03-18,6.2394,6.6959,6.1963,6.6702,29012,0
2015-03-19,6.5237,6.6618,6.5064,6.5064,18450,0
2015-03-20,6.5668,6.6959,6.515,6.6618,28777,0
2015-03-23,6.6184,6.6702,6.5581,6.6097,10674,0
2015-03-24,6.5927,6.5927,6.5323,6.5495,10674,0
2015-03-25,6.5495,6.6702,6.4288,6.6702,43863,0
2015-03-26,6.6013,6.6528,6.4891,6.5323,41774,0
2015-03-27,6.515,6.5668,6.4978,6.4978,15202,0
2015-03-30,6.5323,6.6184,6.4634,6.5668,43632,0
2015-03-31,6.4978,6.5927,6.4721,6.5581,39491,0
2015-04-01,6.5581,6.6788,6.5409,6.6528,17986,0
2015-04-02,6.6618,6.6702,6.5495,6.6702,7658,0
2015-04-06,6.6097,6.6959,6.4548,6.6357,34810,0
2015-04-07,6.6444,6.6874,6.515,6.6013,39835,0
2015-04-08,6.6357,6.6528,6.5495,6.5927,13343,0
2015-04-09,6.5754,6.6528,6.515,6.5495,23782,0
2015-04-10,6.5927,6.5927,6.4634,6.5754,30402,0
2015-04-13,6.6184,6.6184,6.4891,6.5495,28777,0
2015-04-14,6.5495,6.6013,6.5323,6.6013,39801,0
2015-04-15,6.6357,6.6528,6.515,6.6357,38011,0
2015-04-16,6.6184,6.6788,6.6097,6.6618,18094,0
2015-04-17,6.5927,6.6788,6.515,6.5323,30518,0
2015-04-20,6.5841,6.6788,6.5841,6.6184,34251,0
2015-04-21,6.6618,6.8511,6.6618,6.7736,47856,0
2015-04-22,6.7908,6.8942,6.7219,6.8684,127312,0
2015-04-23,6.808,6.9373,6.808,6.8942,62314,0
2015-04-24,6.9373,7.0406,6.9028,7.0406,37916,0
2015-04-27,7.0924,7.239,7.0149,7.0149,42239,0
2015-04-28,7.1442,7.1527,7.0752,7.1011,23341,0
2015-04-29,7.1097,7.239,7.1097,7.1183,27964,0
2015-04-30,7.1097,7.196,6.9976,7.1011,46066,0
2015-05-01,7.17,7.17,7.0149,7.0665,11721,0
2015-05-04,7.0149,7.1097,6.9976,7.1097,9050,0
2015-05-05,7.1097,7.1097,6.9546,7.0064,14390,0
2015-05-06,6.9805,7.0752,6.9718,7.0494,6918,0
2015-05-07,7.0149,7.0149,6.7649,6.963,25513,0
2015-05-08,6.8684,6.9373,6.8684,6.8942,11837,0
2015-05-11,6.8942,6.9718,6.7047,6.7995,9400,0
2015-05-12,7.1097,7.1097,6.831,7.0752,25915,0
2015-05-13,7.0924,7.2562,7.0235,7.0579,11140,0
2015-05-14,7.239,7.2562,7.0839,7.1442,13112,0
2015-05-15,7.1354,7.196,7.1354,7.1788,77964,0
2015-05-18,7.1097,7.1787,7.1097,7.1354,29626,0
2015-05-19,7.0665,7.17,7.0665,7.1183,8808,0
2015-05-20,7.1183,7.1183,6.8942,6.9718,29474,0
2015-05-21,7.0579,7.1871,6.9631,6.9718,10558,0
2015-05-22,7.0322,7.0665,6.9892,7.0665,9400,0
2015-05-26,7.0665,7.0665,6.8942,6.8942,61230,0
2015-05-27,6.9546,7.1871,6.9373,6.9805,22280,0
2015-05-28,6.9805,6.9805,6.9288,6.9459,31501,0
2015-05-29,6.9288,6.9459,6.8942,6.9373,23092,0
2015-06-01,6.9373,6.9805,6.8942,6.9805,22382,0
2015-06-02,6.9805,6.9805,6.9373,6.9373,5547,0
2015-06-03,6.9028,7.0235,6.9028,6.9976,76935,0
2015-06-04,6.9805,7.0149,6.9805,6.9976,38060,0
2015-06-05,6.9805,7.0406,6.9805,7.0064,42239,0
2015-06-08,6.9892,7.0149,6.8942,6.8942,14969,0
2015-06-09,6.9117,7.0665,6.9028,6.9459,11613,0
2015-06-10,7.0235,7.1613,6.9288,7.0322,12942,0
2015-06-11,7.0799,7.2626,7.0799,7.1234,7506,0
2015-06-12,7.1321,7.1845,7.0971,7.1756,14256,0
2015-06-15,7.1756,7.1845,7.1495,7.1583,5288,0
2015-06-16,7.1495,7.4627,7.1495,7.367,61396,0
2015-06-17,7.5235,7.5235,7.3148,7.3148,6324,0
2015-06-18,7.5757,7.5757,7.3236,7.3236,1494,0
2015-06-19,7.3148,7.3148,7.1756,7.1756,10576,0
2015-06-22,7.1756,7.1756,6.8712,6.8799,49668,0
2015-06-23,6.8712,7.0799,6.7407,6.819,60943,0
2015-06-24,6.7581,6.7669,6.5234,6.5841,74963,0
2015-06-25,6.532,6.732,6.1581,6.1842,160501,0
2015-06-26,6.045,6.1754,6.045,6.045,1129028,0
2015-06-29,6.045,6.1842,6.0363,6.1581,259492,0
2015-06-30,6.1581,6.2101,6.1146,6.1493,101342,0
2015-07-01,6.1667,6.2189,6.1146,6.1842,106233,0
2015-07-02,6.2277,6.3494,6.2277,6.2886,48172,0
2015-07-06,6.2886,6.4363,6.2277,6.3318,82550,0
2015-07-07,6.3057,6.3057,6.1581,6.3057,108534,0
2015-07-08,6.2277,6.3057,6.1928,6.2277,36330,0
2015-07-09,6.2624,6.3928,6.2624,6.3318,78526,0
2015-07-10,6.4103,6.4103,6.2711,6.2886,96922,0
2015-07-13,6.3494,6.3494,6.1754,6.2711,111407,0
2015-07-14,6.2972,6.3407,6.1754,6.1928,62648,0
2015-07-15,6.245,6.3233,6.2277,6.2277,106392,0
2015-07-16,6.245,6.2972,6.1928,6.2886,50013,0
2015-07-17,6.2972,6.3494,6.2797,6.3407,75653,0
2015-07-20,6.3494,6.5668,6.3057,6.419,87150,0
2015-07-21,6.6277,6.6363,6.2797,6.2886,98301,0
2015-07-22,6.3581,6.5146,6.3057,6.3233,97266,0
2015-07-23,6.2886,6.4015,6.1754,6.1842,50242,0
2015-07-24,6.2886,6.3057,6.1146,6.1493,81975,0
2015-07-27,6.1059,6.2972,6.097,6.2624,102326,0
2015-07-28,6.3146,6.3318,6.245,6.2711,44725,0
2015-07-29,6.2886,6.3407,6.2537,6.2972,61507,0
2015-07-30,6.2711,6.3494,6.1928,6.3057,36444,0
2015-07-31,6.3057,6.506,6.3057,6.4103,45529,0
2015-08-03,6.3494,6.4103,6.1767,6.2277,57670,0
2015-08-04,6.2624,6.4103,6.1754,6.2102,141760,0
2015-08-05,6.2537,6.2886,6.1754,6.1928,23570,0
2015-08-06,6.1754,6.2449,6.132,6.1928,111245,0
2015-08-07,6.1842,6.2537,6.1754,6.1842,15406,0
2015-08-10,6.1667,6.2624,6.1493,6.245,77607,0
2015-08-11,6.0885,6.3494,5.0707,6.132,210950,0
2015-08-12,6.0885,6.1232,5.9319,5.9928,74501,0
2015-08-13,5.9753,6.1581,5.871,5.9232,70937,0
2015-08-14,5.9059,6.0188,5.897,5.897,24835,0
2015-08-17,5.9144,6.0014,5.9144,5.9406,24144,0
2015-08-18,5.9232,5.9579,5.7493,5.8536,66685,0
2015-08-19,5.8274,5.9492,5.7232,5.9144,33686,0
2015-08-20,5.7406,5.9319,5.7406,5.8362,40930,0
2015-08-21,5.6798,5.9144,5.6798,5.8536,37826,0
2015-08-24,5.8797,5.8797,5.5405,5.6274,99775,0
2015-08-25,5.7406,5.7926,5.5232,5.5752,44725,0
2015-08-26,5.8797,5.8797,5.5232,5.6361,258458,0
2015-08-27,5.6536,5.7318,5.5666,5.7144,51162,0
2015-08-28,5.7318,5.8188,5.5317,5.7232,36907,0
2015-08-31,5.7232,5.8102,5.5926,5.6536,25754,0
2015-09-01,5.584,5.6622,5.5232,5.5579,44034,0
2015-09-02,5.497,5.7232,5.4882,5.6622,40125,0
2015-09-03,5.6882,5.6882,5.5317,5.5491,29433,0
2015-09-04,5.6188,5.8102,5.4882,5.7753,32884,0
2015-09-08,5.7926,6.045,5.7926,6.0014,57026,0
2015-09-09,6.0536,6.2362,6.0014,6.0363,46105,0
2015-09-10,6.0797,6.1667,6.0188,6.0885,39778,0
2015-09-11,6.1061,6.1411,6.027,6.0885,31711,0
2015-09-14,6.0621,6.1589,6.0092,6.1589,21368,0
2015-09-15,6.1589,6.2732,6.027,6.238,52510,0
2015-09-16,6.2468,6.2643,6.018,6.1411,18867,0
2015-09-17,6.1941,6.2643,5.9652,6.0444,41924,0
2015-09-18,5.9741,6.2292,5.9565,5.9652,70808,0
2015-09-21,6.0356,6.1941,5.9828,6.1149,48305,0
2015-09-22,6.1061,6.1941,5.8157,6.0356,34212,0
2015-09-23,5.9915,6.1589,5.9915,6.0444,14275,0
2015-09-24,5.9915,6.018,5.7716,5.9477,38474,0
2015-09-25,5.9828,6.15,5.7805,5.8861,35461,0
2015-09-28,5.8245,5.8684,5.5517,5.7453,43164,0
2015-09-29,5.7542,5.9388,5.6133,5.9388,21368,0
2015-09-30,6.2115,6.2115,5.71,5.9828,49101,0
2015-10-01,5.9477,5.9477,5.7188,5.8509,17276,0
2015-10-02,5.7629,5.9388,5.7278,5.9301,21368,0
2015-10-05,5.9125,6.018,5.6749,5.8421,143933,0
2015-10-06,5.8861,6.0006,5.7805,5.8245,27845,0
2015-10-07,5.8421,6.1061,5.7805,5.8861,69560,0
2015-10-08,5.9037,5.9477,5.7188,5.7365,80470,0
2015-10-09,5.7893,5.8245,5.5782,5.8069,29322,0
2015-10-12,5.8333,5.8596,5.7365,5.8245,17473,0
2015-10-13,5.8596,5.9212,5.71,5.7629,16253,0
2015-10-14,5.7365,5.8948,5.7365,5.8245,10115,0
2015-10-15,5.7365,5.8685,5.5958,5.8509,25348,0
2015-10-16,5.8157,5.8861,5.7629,5.8509,19436,0
2015-10-19,5.798,5.9212,5.7542,5.8157,28904,0
2015-10-20,5.8509,5.8861,5.7893,5.798,10569,0
2015-10-21,5.7716,5.7805,5.5869,5.666,32507,0
2015-10-22,5.6397,5.9125,5.4725,5.7629,37848,0
2015-10-23,5.7542,5.7542,5.5342,5.5517,38531,0
2015-10-26,5.5693,5.6045,5.279,5.455,60012,0
2015-10-27,5.5253,5.5253,5.279,5.279,47965,0
2015-10-28,5.279,5.455,5.279,5.3583,36257,0
2015-10-29,5.3758,5.3758,5.2173,5.3317,30233,0
2015-10-30,5.2967,5.6837,5.1382,5.2173,74445,0
2015-11-02,5.2173,5.4023,5.2088,5.3317,39289,0
2015-11-03,5.3668,5.4286,5.2527,5.2701,27845,0
2015-11-04,5.2701,5.2789,5.147,5.235,76491,0
2015-11-05,5.191,5.2701,5.147,5.2437,11139,0
2015-11-06,5.2173,5.2437,5.1119,5.1382,16480,0
2015-11-09,5.0855,5.1295,5.0588,5.103,49228,0
2015-11-10,4.3991,5.147,3.9593,5.0765,89791,0
2015-11-11,5.279,5.5693,5.2614,5.4197,40235,0
2015-11-12,5.2878,5.71,5.279,5.4637,40917,0
2015-11-13,5.4373,5.71,5.279,5.6045,124568,0
2015-11-16,5.6925,5.7014,5.2701,5.5517,31256,0
2015-11-17,5.5958,5.6485,5.279,5.4901,25572,0
2015-11-18,5.3668,5.5253,5.3053,5.4637,85812,0
2015-11-19,5.5253,5.6749,5.4197,5.4637,56487,0
2015-11-20,5.455,5.6309,5.455,5.5606,21935,0
2015-11-23,5.5606,5.6397,5.4373,5.6397,13980,0
2015-11-24,5.5869,5.6309,5.5428,5.5606,49555,0
2015-11-25,5.6045,5.6309,5.5606,5.5782,14890,0
2015-11-27,5.5606,5.6925,5.5606,5.6309,9887,0
2015-11-30,5.6309,5.6309,5.4197,5.455,26823,0
2015-12-01,5.4815,5.5958,5.2967,5.3932,80965,0
2015-12-02,5.3668,5.4109,5.191,5.3493,87863,0
2015-12-03,5.3142,5.4108,5.2088,5.2878,36313,0
2015-12-04,5.3406,5.3847,5.2437,5.3053,60579,0
2015-12-07,5.2262,5.2967,5.0941,5.2967,37507,0
2015-12-08,5.3493,5.3847,5.2437,5.2967,56808,0
2015-12-09,5.235,5.4637,5.235,5.3932,34893,0
2015-12-10,5.3583,5.6309,5.2967,5.4725,35461,0
2015-12-11,5.4637,5.5527,5.3834,5.428,46674,0
2015-12-14,5.2587,5.5795,5.1519,5.4101,101294,0
2015-12-15,5.4904,5.7043,5.33,5.6152,52619,0
2015-12-16,5.3657,5.7667,5.3657,5.6152,23337,0
2015-12-17,5.6597,5.8468,5.6597,5.8201,19297,0
2015-12-18,5.8023,5.9716,5.5616,5.6419,61708,0
2015-12-21,5.5973,5.927,5.4191,5.6865,54192,0
2015-12-22,5.7578,5.838,5.6152,5.6419,39078,0
2015-12-23,5.7131,5.7934,5.5884,5.7043,13353,0
2015-12-24,5.7043,5.7043,5.526,5.5984,14284,0
2015-12-28,5.526,5.6508,5.3032,5.3924,42008,0
2015-12-29,5.3745,5.6107,5.2764,5.4503,85165,0
2015-12-30,5.6007,5.6865,5.4725,5.5973,44269,0
2015-12-31,5.633,5.6419,5.3566,5.5082,48513,0
2016-01-04,5.4904,5.8737,5.2675,5.4369,34745,0
2016-01-05,5.4191,5.6508,5.4191,5.535,23719,0
2016-01-06,5.5527,5.5706,5.4369,5.5082,12902,0
2016-01-07,5.5616,5.5616,5.3389,5.4191,21869,0
2016-01-08,5.3566,5.6062,5.3566,5.4369,21558,0
2016-01-11,5.4816,5.7131,5.2319,5.3122,50046,0
2016-01-12,5.3924,5.3924,5.0448,5.1696,58912,0
2016-01-13,5.2142,5.2764,4.7595,4.8041,41663,0
2016-01-14,4.7061,5.2674,4.5771,5.009,46190,0
2016-01-15,4.9377,4.9644,4.7774,4.9377,26685,0
2016-01-19,5.0714,5.0714,4.6881,4.7149,55425,0
2016-01-20,4.617,4.8485,4.091,4.7595,83795,0
2016-01-21,4.8752,5.0002,4.493,4.6794,55722,0
2016-01-22,4.7684,4.8577,4.6794,4.7595,61096,0
2016-01-25,4.724,4.724,4.599,4.6614,13337,0
2016-01-26,4.8041,4.9644,4.608,4.608,23154,0
2016-01-27,4.6436,4.6436,4.3851,4.4921,29317,0
2016-01-28,4.5456,4.6881,4.3673,4.4698,65230,0
2016-01-29,4.6525,4.8844,4.617,4.7506,26785,0
2016-02-01,4.6703,4.8932,4.6347,4.8086,19095,0
2016-02-02,4.7595,4.8577,4.6703,4.7149,7668,0
2016-02-03,4.7417,4.813,4.4654,4.7327,18306,0
2016-02-04,4.7417,4.9468,4.6436,4.7506,21680,0
2016-02-05,4.9111,4.9111,4.5813,4.7149,11651,0
2016-02-08,4.6436,4.7951,4.4832,4.6525,10390,0
2016-02-09,4.5456,4.7594,4.4565,4.5279,18641,0
2016-02-10,4.4832,4.6613,4.4832,4.51,5536,0
2016-02-11,4.4653,4.7594,4.3139,4.4297,23306,0
2016-02-12,4.688,4.688,4.3941,4.4832,9630,0
2016-02-16,4.4921,4.6971,4.4921,4.599,6982,0
2016-02-17,4.599,4.7327,4.5724,4.6614,26979,0
2016-02-18,4.6034,4.8397,4.6034,4.8218,29441,0
2016-02-19,4.9735,4.9735,4.724,4.7327,10607,0
2016-02-22,4.8264,4.8843,4.6704,4.7506,13534,0
2016-02-23,4.7506,5.1158,4.6034,4.8041,24727,0
2016-02-24,4.6794,4.7595,4.5903,4.6881,42826,0
2016-02-25,4.7061,5.0891,4.6525,5.0448,17754,0
2016-02-26,5.0982,5.0982,4.9021,4.9468,16197,0
2016-02-29,4.9021,4.9556,4.8577,4.8577,8980,0
2016-03-01,4.8485,4.8844,4.8041,4.8309,11447,0
2016-03-02,4.8887,5.0891,4.8666,4.9377,14929,0
2016-03-03,4.9735,4.9735,4.8397,4.8665,23800,0
2016-03-04,4.8309,5.0181,4.8041,4.9556,27813,0
2016-03-07,4.9735,4.9735,4.6794,4.6971,55506,0
2016-03-08,4.7417,4.7417,4.608,4.617,20416,0
2016-03-09,4.6794,4.7505,4.5903,4.7327,15332,0
2016-03-10,4.736,4.736,4.6436,4.7327,10148,0
2016-03-11,4.7282,4.9002,4.701,4.837,20840,0
2016-03-14,4.8006,4.855,4.7282,4.7916,24283,0
2016-03-15,4.7554,4.8416,4.701,4.7372,22013,0
2016-03-16,4.7735,4.7735,4.7101,4.7644,5602,0
2016-03-17,4.7826,4.8188,4.7192,4.8006,17091,0
2016-03-18,4.7644,4.9366,4.7644,4.9275,31626,0
2016-03-21,4.9184,4.9363,4.8192,4.846,15198,0
2016-03-22,4.8188,4.8188,4.7192,4.7554,14946,0
2016-03-23,4.7192,4.7192,4.6648,4.6829,8161,0
2016-03-24,4.6648,4.7952,4.6648,4.7372,17744,0
2016-03-28,4.7182,4.7182,4.6829,4.7101,20900,0
2016-03-29,4.6739,4.7735,4.6739,4.7465,14833,0
2016-03-30,4.7644,4.7826,4.701,4.7282,19340,0
2016-03-31,4.7192,4.7478,4.6377,4.6558,39385,0
2016-04-01,4.6015,4.7465,4.5833,4.6377,21701,0
2016-04-04,4.6467,4.701,4.6015,4.6558,60682,0
2016-04-05,4.6772,4.6772,4.5472,4.6105,85100,0
2016-04-06,4.6196,4.6196,4.5472,4.5923,76008,0
2016-04-07,4.5507,4.6286,4.5507,4.6015,12519,0
2016-04-08,4.6377,4.7465,4.5652,4.5923,50606,0
2016-04-11,4.6467,4.7372,4.5743,4.5923,49894,0
2016-04-12,4.6196,4.6558,4.5743,4.6467,36468,0
2016-04-13,4.6196,4.6377,4.5833,4.6105,21439,0
2016-04-14,4.5833,4.6186,4.5381,4.5923,19663,0
2016-04-15,4.6015,4.6467,4.5561,4.6286,31881,0
2016-04-18,4.6612,4.6739,4.5833,4.5833,19812,0
2016-04-19,4.5833,4.6558,4.5833,4.6105,19237,0
2016-04-20,4.6015,4.64,4.5381,4.6196,24928,0
2016-04-21,4.6015,4.701,4.5833,4.6286,40271,0
2016-04-22,4.6377,4.6558,4.5743,4.6196,34012,0
2016-04-25,4.6377,4.6377,4.5743,4.606,13395,0
2016-04-26,4.5923,4.6196,4.5833,4.6015,8190,0
2016-04-27,4.6196,4.6196,4.5743,4.6196,43351,0
2016-04-28,4.5652,4.8913,4.5652,4.846,59898,0
2016-04-29,4.8821,4.923,4.7826,4.8188,82592,0
2016-05-02,4.8641,5.0905,4.846,5,50608,0
2016-05-03,4.9818,4.9818,4.9221,4.9456,12472,0
2016-05-04,4.9728,4.9818,4.9547,4.9818,29230,0
2016-05-05,4.9662,5.0543,4.9003,5.0363,37236,0
2016-05-06,5,5.0543,4.9094,4.9728,28284,0
2016-05-09,4.9637,5.0363,4.9637,5.0271,2110,0
2016-05-10,5.0543,5.4256,4.9637,5.163,33306,0
2016-05-11,5.4348,5.4348,4.9547,5.0407,24294,0
2016-05-12,5.0453,5.0453,4.9275,4.9637,10111,0
2016-05-13,4.9865,5.0089,4.8913,4.9456,10918,0
2016-05-16,4.9149,4.9366,4.7708,4.9184,68977,0
2016-05-17,4.8913,4.9093,4.7554,4.8098,15508,0
2016-05-18,4.8098,4.8098,4.6105,4.6513,24972,0
2016-05-19,4.6196,4.6286,4.5381,4.6105,30664,0
2016-05-20,4.6105,4.6105,4.5381,4.5561,12867,0
2016-05-23,4.5833,4.6105,4.5472,4.6015,22761,0
2016-05-24,4.6832,4.7735,4.5561,4.5833,27479,0
2016-05-25,4.6829,4.6829,4.5472,4.5472,25162,0
2016-05-26,4.5516,4.5652,4.529,4.5381,37962,0
2016-05-27,4.5875,4.5923,4.5472,4.5561,82003,0
2016-05-31,4.6105,4.7509,4.5561,4.6377,57701,0
2016-06-01,4.6558,4.7509,4.5833,4.6196,24910,0
2016-06-02,4.6467,4.7101,4.5834,4.6286,23912,0
2016-06-03,4.701,4.7465,4.6196,4.6921,26149,0
2016-06-06,4.7372,5.2085,4.7372,4.846,105534,0
2016-06-07,4.8641,4.9366,4.7372,4.7644,34340,0
2016-06-08,4.805,4.9547,4.7192,4.9003,26989,0
2016-06-09,4.9184,4.9184,4.6829,4.701,59760,0
2016-06-10,4.7372,4.7916,4.6377,4.7192,43769,0
2016-06-13,4.7284,4.8537,4.7007,4.7007,29789,0
2016-06-14,4.6455,4.6823,4.6455,4.6547,34035,0
2016-06-15,4.6823,4.8022,4.6823,4.756,27682,0
2016-06-16,4.756,4.8206,4.7193,4.7929,14857,0
2016-06-17,4.7653,4.839,4.6731,4.7653,34667,0
2016-06-20,4.8022,4.9311,4.8022,4.8575,34562,0
2016-06-21,4.9127,5.0696,4.8942,4.9957,83641,0
2016-06-22,5.1414,5.1414,4.9404,4.9681,127694,0
2016-06-23,5.0325,5.1431,4.9588,5.0234,76282,0
2016-06-24,4.9035,5.088,4.8482,4.8852,111539,0
2016-06-27,4.8482,4.9772,4.7284,4.8067,60481,0
2016-06-28,4.9683,4.9771,4.8206,4.9496,50232,0
2016-06-29,5.0234,5.1616,4.9588,5.1431,92170,0
2016-06-30,5.0786,5.3828,5.0786,5.1984,53994,0
2016-07-01,5.2353,5.2722,5.1648,5.1984,24326,0
2016-07-05,5.2262,5.2678,5.0786,5.1616,30410,0
2016-07-06,5.1154,5.2446,5.0696,5.1063,39485,0
2016-07-07,5.088,5.1616,5.0602,5.1063,24396,0
2016-07-08,5.1616,5.2631,5.1616,5.2446,43509,0
2016-07-11,5.2907,5.4298,5.2537,5.3115,43178,0
2016-07-12,5.3644,5.6224,5.3366,5.5026,133350,0
2016-07-13,5.5856,5.7331,5.4473,5.6501,146061,0
2016-07-14,5.7515,5.7606,5.521,5.5948,88805,0
2016-07-15,5.6224,5.7294,5.5672,5.6409,53974,0
2016-07-18,5.687,5.7057,5.5764,5.6363,26076,0
2016-07-19,5.6409,5.6685,5.5864,5.6501,25635,0
2016-07-20,5.6686,5.7606,5.6501,5.7423,60155,0
2016-07-21,5.7883,5.7883,5.6501,5.6592,32095,0
2016-07-22,5.7146,5.7976,5.6592,5.7423,30204,0
2016-07-25,5.7792,5.8491,5.6686,5.7423,63004,0
2016-07-26,5.7883,5.8528,5.5949,5.6501,47816,0
2016-07-27,5.6133,5.7783,5.5303,5.5764,28139,0
2016-07-28,5.5764,5.7929,5.5194,5.7055,22818,0
2016-07-29,5.7606,5.7606,5.5303,5.604,24057,0
2016-08-01,5.6501,5.7239,5.5486,5.6409,35217,0
2016-08-02,5.6778,5.71,5.5486,5.604,21554,0
2016-08-03,5.5672,5.6501,5.5026,5.5764,33668,0
2016-08-04,5.6224,5.6224,5.475,5.5303,40608,0
2016-08-05,5.52,5.5303,5.4473,5.521,25347,0
2016-08-08,5.4842,5.5949,5.4842,5.5579,36452,0
2016-08-09,5.6409,5.6409,5.2446,5.4381,137940,0
2016-08-10,5.4104,5.5119,5.2999,5.3736,58830,0
2016-08-11,5.3736,5.4381,5.346,5.3736,27508,0
2016-08-12,5.4104,5.4381,5.3321,5.3736,41311,0
2016-08-15,5.429,5.6133,5.3551,5.5579,84869,0
2016-08-16,5.5119,5.521,5.4014,5.4196,29549,0
2016-08-17,5.4013,5.4013,5.2262,5.3366,37878,0
2016-08-18,5.3782,5.392,5.346,5.3736,9485,0
2016-08-19,5.4519,5.4519,5.2907,5.4013,69056,0
2016-08-22,5.3644,5.3916,5.2537,5.3091,22653,0
2016-08-23,5.3091,5.4565,5.3091,5.3182,14414,0
2016-08-24,5.2907,5.2907,5.1616,5.1894,29914,0
2016-08-25,5.1616,5.2078,5.1431,5.1709,27986,0
2016-08-26,5.1655,5.2168,5.1248,5.18,33159,0
2016-08-29,5.1431,5.2814,5.1154,5.2353,35070,0
2016-08-30,5.3439,5.3828,5.2446,5.3828,29595,0
2016-08-31,5.346,5.4196,5.3366,5.392,16035,0
2016-09-01,5.4013,5.4013,5.2537,5.2999,20695,0
2016-09-02,5.3644,5.5764,5.3072,5.5764,80444,0
2016-09-06,5.5764,5.6133,5.3182,5.475,25148,0
2016-09-07,5.475,5.521,5.3276,5.3276,13600,0
2016-09-08,5.3551,5.392,5.2999,5.3551,23791,0
2016-09-09,5.2999,5.3366,5.18,5.2631,46716,0
2016-09-12,5.2631,5.3182,5.1662,5.2722,18537,0
2016-09-13,5.2487,5.2582,5.1645,5.2208,38274,0
2016-09-14,5.23,5.2675,5.155,5.1925,22701,0
2016-09-15,5.1737,5.2395,5.1081,5.1458,31309,0
2016-09-16,5.0894,5.1363,5.0621,5.1363,31364,0
2016-09-19,5.1222,5.2957,5.0801,5.155,20956,0
2016-09-20,5.132,5.1626,5.0239,5.0332,15280,0
2016-09-21,5.0051,5.1458,4.9489,5.1081,52983,0
2016-09-22,5.1458,5.2487,5.0426,5.0518,16779,0
2016-09-23,5.0239,5.2112,5.0144,5.0893,28686,0
2016-09-26,5.0239,5.1081,5.0239,5.0893,22460,0
2016-09-27,5.1081,5.2208,5.0332,5.1081,28453,0
2016-09-28,5.1176,5.1176,4.9489,4.9676,40774,0
2016-09-29,4.9582,5.0518,4.8927,4.9489,35086,0
2016-09-30,4.9489,4.9974,4.9302,4.9478,11530,0
2016-10-03,4.9207,4.9603,4.8739,4.9165,14866,0
2016-10-04,4.8832,4.9207,4.7708,4.7708,68037,0
2016-10-05,4.8083,4.8644,4.7333,4.7614,46200,0
2016-10-06,4.7426,4.8457,4.7333,4.8364,57688,0
2016-10-07,4.8832,4.8832,4.7754,4.7801,28298,0
2016-10-10,4.7895,4.8598,4.7052,4.7333,51677,0
2016-10-11,4.6864,4.9018,4.6864,4.6864,71475,0
2016-10-12,4.7052,4.8176,4.6489,4.6864,21424,0
2016-10-13,4.6864,4.752,4.6395,4.6958,51470,0
2016-10-14,4.7614,4.7614,4.6395,4.6583,59505,0
2016-10-17,4.6958,4.724,4.6114,4.6301,38820,0
2016-10-18,4.6771,4.7146,4.6395,4.6864,49411,0
2016-10-19,4.6771,4.6864,4.6114,4.6583,33329,0
2016-10-20,4.6864,4.7661,4.6818,4.7052,37081,0
2016-10-21,4.7235,4.8437,4.6676,4.7052,33204,0
2016-10-24,4.7052,4.8062,4.6676,4.6771,46032,0
2016-10-25,4.6114,4.6855,4.6114,4.6771,18417,0
2016-10-26,4.6301,4.6771,4.6115,4.6771,25231,0
2016-10-27,4.6771,4.6771,4.6114,4.6395,16800,0
2016-10-28,4.6435,4.6435,4.6114,4.6114,9582,0
2016-10-31,4.6021,4.6676,4.6021,4.6301,15405,0
2016-11-01,4.6114,4.6301,4.5739,4.6021,48899,0
2016-11-02,4.6208,4.6208,4.5083,4.5083,50379,0
2016-11-03,4.5646,4.6114,4.4521,4.499,37936,0
2016-11-04,4.4896,4.5458,4.4708,4.4896,34125,0
2016-11-07,4.4802,4.6114,4.4521,4.5551,113127,0
2016-11-08,4.4052,4.6208,4.3584,4.5365,115160,0
2016-11-09,4.6864,4.6864,4.3772,4.6583,135472,0
2016-11-10,4.6864,4.7852,4.5083,4.7146,82829,0
2016-11-11,4.724,4.724,4.6395,4.6864,11424,0
2016-11-14,4.7146,4.8124,4.6489,4.7708,75626,0
2016-11-15,4.8083,4.8739,4.7968,4.827,188846,0
2016-11-16,4.827,4.9115,4.7989,4.8927,109636,0
2016-11-17,4.8832,5.0919,4.8832,5.0801,36973,0
2016-11-18,5.0716,5.1363,4.9957,5.1176,40249,0
2016-11-21,5.1458,5.1524,5.0332,5.1363,33789,0
2016-11-22,5.1081,5.1737,5.0051,5.0614,93933,0
2016-11-23,5.0706,5.1737,4.9569,5.0706,36568,0
2016-11-25,5.0614,5.1833,5.0061,5.155,17916,0
2016-11-28,5.1081,5.1541,5.0426,5.1176,36380,0
2016-11-29,5.0801,5.2112,5.0706,5.1363,38191,0
2016-11-30,5.1363,5.155,5.0989,5.155,17986,0
2016-12-01,5.1176,5.155,5.1081,5.155,49408,0
2016-12-02,5.155,5.4175,5.127,5.3237,202316,0
2016-12-05,5.2395,5.5393,5.1081,5.5018,149102,0
2016-12-06,5.558,5.7201,5.4737,5.6518,118675,0
2016-12-07,5.6518,5.7633,5.6518,5.7268,288721,0
2016-12-08,5.7455,5.8862,5.7268,5.8487,99929,0
2016-12-09,5.8579,5.9928,5.8315,5.9329,115638,0
2016-12-12,5.9704,6.0455,5.933,5.9798,88923,0
2016-12-13,6.0323,6.1274,5.9751,6.0798,95415,0
2016-12-14,6.1274,6.1274,6.0036,6.0036,70396,0
2016-12-15,5.9847,6.0941,5.9275,6.0607,84891,0
2016-12-16,6.1274,6.1274,6.0417,6.1083,91557,0
2016-12-19,6.0893,6.1749,6.0893,6.0988,124830,0
2016-12-20,6.0988,6.2225,6.0988,6.213,102673,0
2016-12-21,6.213,6.3652,6.1464,6.2415,87694,0
2016-12-22,6.213,6.2987,6.213,6.289,65210,0
2016-12-23,6.2606,6.3938,6.2606,6.3843,63060,0
2016-12-27,6.3557,6.584,6.3557,6.5175,85990,0
2016-12-28,6.5459,6.5952,6.4794,6.5269,88727,0
2016-12-29,6.5555,6.7648,6.5175,6.5175,266810,0
2016-12-30,6.5555,6.5774,6.2511,6.4603,70690,0
2017-01-03,6.4984,6.7552,6.3938,6.7552,122798,0
2017-01-04,6.8123,6.8695,6.6698,6.8123,109764,0
2017-01-05,6.8504,6.8743,6.7743,6.8409,113098,0
2017-01-06,6.8504,6.8686,6.6601,6.6601,78432,0
2017-01-09,6.6316,6.6411,6.3843,6.4128,99761,0
2017-01-10,6.3652,6.622,6.2796,6.3938,87413,0
2017-01-11,6.4223,6.6411,6.3938,6.622,79897,0
2017-01-12,6.6601,6.7077,6.4868,6.6507,81095,0
2017-01-13,6.4889,6.8219,6.4889,6.6411,96177,0
2017-01-17,6.6031,6.8409,6.4699,6.7363,96179,0
2017-01-18,6.7363,6.8029,6.7077,6.7552,75842,0
2017-01-19,6.7552,6.7933,6.6601,6.6887,57988,0
2017-01-20,6.7172,6.7482,6.6507,6.6791,44050,0
2017-01-23,6.6507,6.7172,6.622,6.6601,112970,0
2017-01-24,6.6411,6.6601,6.4889,6.5459,57846,0
2017-01-25,6.584,6.6601,6.5388,6.6031,47752,0
2017-01-26,6.5745,6.6316,6.5641,6.6126,61302,0
2017-01-27,6.6601,6.7077,6.565,6.6411,56568,0
2017-01-30,6.622,6.6411,6.5269,6.565,60299,0
2017-01-31,6.5269,6.6411,6.5269,6.6316,41309,0
2017-02-01,6.6411,6.7315,6.565,6.6601,66573,0
2017-02-02,6.6031,6.6887,6.6031,6.6791,88920,0
2017-02-03,6.6601,6.7267,6.6601,6.7267,62878,0
2017-02-06,6.6887,6.8504,6.6887,6.8409,110094,0
2017-02-07,6.8504,6.9455,6.8029,6.898,63835,0
2017-02-08,6.8504,6.9932,6.7743,6.898,73062,0
2017-02-09,6.898,6.9956,6.8268,6.9741,41136,0
2017-02-10,6.9932,7.0787,6.9932,7.0407,63812,0
2017-02-13,7.0407,7.1644,7.0407,7.0978,70391,0
2017-02-14,7.1463,7.1548,7.0885,7.1359,54552,0
2017-02-15,7.1264,7.1454,6.9932,7.0693,56104,0
2017-02-16,7.0787,7.0787,7.0122,7.0407,41667,0
2017-02-17,7.0597,7.1359,7.036,7.0787,55353,0
2017-02-21,6.898,6.898,6.6601,6.6982,123794,0
2017-02-22,6.0893,7.2776,5.8603,6.7933,149349,0
2017-02-23,6.8123,6.8123,6.7458,6.7648,41948,0
2017-02-24,6.7743,6.7743,6.4794,6.4889,58089,0
2017-02-27,6.6109,6.6697,6.2606,6.3271,67782,0
2017-02-28,6.4319,6.6411,6.4032,6.5175,115964,0
2017-03-01,6.5745,7.288,6.5745,6.6316,62750,0
2017-03-02,6.6411,6.6601,6.565,6.6507,36052,0
2017-03-03,6.6601,6.6601,6.5935,6.6316,32567,0
2017-03-06,6.6601,6.6601,6.565,6.6411,28884,0
2017-03-07,6.6411,6.6411,6.4223,6.4413,55823,0
2017-03-08,6.4889,6.4889,6.1939,6.3462,37038,0
2017-03-09,6.3652,6.4223,6.0226,6.0513,51996,0
2017-03-10,6.0702,6.2035,5.9942,6.0607,35245,0
2017-03-13,6.0488,6.3122,6.0414,6.2154,20487,0
2017-03-14,6.1477,6.1864,6.0511,6.1864,6966,0
2017-03-15,6.1574,6.5344,6.109,6.3314,92125,0
2017-03-16,6.2927,6.515,6.1284,6.2927,131052,0
2017-03-17,6.3411,6.4378,6.1381,6.2444,117370,0
2017-03-20,6.3024,6.6021,6.1864,6.4667,140388,0
2017-03-21,6.6117,6.6117,6.109,6.3217,120565,0
2017-03-22,6.3797,6.3894,6.1381,6.37,41985,0
2017-03-23,6.428,6.7664,6.3894,6.5054,119847,0
2017-03-24,6.5827,6.5972,6.2831,6.3024,49556,0
2017-03-27,6.1574,6.5054,6.1574,6.2927,47021,0
2017-03-28,6.2734,6.3797,6.2348,6.2348,30298,0
2017-03-29,6.2348,6.3217,6.2154,6.225,34998,0
2017-03-30,6.2637,6.3217,6.2348,6.2637,39708,0
2017-03-31,6.2637,6.3314,6.1864,6.1864,44301,0
2017-04-03,6.2348,6.312,6.1864,6.2541,20088,0
2017-04-04,6.3411,6.4087,6.2057,6.2154,30981,0
2017-04-05,6.2831,6.2831,6.1284,6.1284,27589,0
2017-04-06,6.1574,6.1574,6.0414,6.0607,67086,0
2017-04-07,5.9834,6.0511,5.8964,5.8964,61744,0
2017-04-10,5.8964,5.9672,5.7901,5.7997,61781,0
2017-04-11,5.8771,5.9157,5.8191,5.8384,45614,0
2017-04-12,5.8481,5.9834,5.8191,5.8481,56102,0
2017-04-13,5.8094,5.8674,5.7417,5.7708,48518,0
2017-04-17,5.8191,5.8964,5.7673,5.7901,36722,0
2017-04-18,5.7901,5.8288,5.761,5.7901,20749,0
2017-04-19,5.7997,5.819,5.6741,5.7031,37971,0
2017-04-20,5.7031,5.761,5.6741,5.6838,35514,0
2017-04-21,5.6934,5.7225,5.5774,5.5967,38975,0
2017-04-24,5.6354,5.6354,5.4711,5.5098,114100,0
2017-04-25,5.5388,5.8094,5.3841,5.6934,518915,0
2017-04-26,5.7031,6.2637,5.6291,6.0801,96743,0
2017-04-27,6.1768,6.4763,6.1706,6.3217,113031,0
2017-04-28,6.3797,6.4261,6.1381,6.2057,62863,0
2017-05-01,6.2734,6.2734,6.1477,6.1768,13430,0
2017-05-02,6.1829,6.2245,6.0898,6.1381,16553,0
2017-05-03,6.0994,6.0994,5.9554,5.9931,18737,0
2017-05-04,5.9885,5.9885,5.8094,5.8191,25538,0
2017-05-05,5.8191,5.9157,5.8191,5.8384,35702,0
2017-05-08,5.8771,5.9738,5.8577,5.9738,23605,0
2017-05-09,5.8771,6.0221,5.8771,5.8964,37412,0
2017-05-10,5.9447,6.2541,5.9252,6.2541,33393,0
2017-05-11,6.2057,6.2927,6.0027,6.0124,37500,0
2017-05-12,6.0704,6.0704,5.9254,5.9834,17380,0
2017-05-15,6.0801,6.2348,6.0801,6.2154,42433,0
2017-05-16,6.225,6.2636,6.1381,6.1864,16172,0
2017-05-17,6.1381,6.3119,6.1085,6.2541,37836,0
2017-05-18,6.2541,6.2637,6.1477,6.2057,24115,0
2017-05-19,6.2348,6.37,6.1574,6.3217,61265,0
2017-05-22,6.3604,6.5924,6.2154,6.2154,51871,0
2017-05-23,6.2541,6.312,6.1864,6.2348,11602,0
2017-05-24,6.2734,6.4184,6.2154,6.2927,30418,0
2017-05-25,6.428,6.4571,6.37,6.4378,23100,0
2017-05-26,6.4378,6.515,6.4378,6.4571,29035,0
2017-05-30,6.4763,6.4763,6.2444,6.2927,10837,0
2017-05-31,6.3217,6.4013,6.2541,6.3314,22118,0
2017-06-01,6.3314,6.37,6.28,6.3024,17456,0
2017-06-02,6.3217,6.4957,6.3217,6.428,39513,0
2017-06-05,6.4667,6.6214,6.4667,6.6214,34761,0
2017-06-06,6.6408,6.6697,6.4378,6.5827,32113,0
2017-06-07,6.6408,6.718,6.5885,6.6697,57037,0
2017-06-08,6.6851,6.718,6.5268,6.6117,24280,0
2017-06-09,6.6021,6.631,6.4571,6.5827,72441,0
2017-06-12,6.6117,6.66,6.5537,6.6504,39810,0
2017-06-13,6.6749,6.7731,6.4982,6.7534,32992,0
2017-06-14,6.7338,6.7534,6.5473,6.6553,53948,0
2017-06-15,6.6258,6.6553,6.508,6.5571,50934,0
2017-06-16,6.508,6.5531,6.3863,6.4786,25893,0
2017-06-19,6.4786,6.5257,6.3903,6.4099,72280,0
2017-06-20,6.3804,6.3804,6.2725,6.3804,58421,0
2017-06-21,6.2725,6.3804,6.243,6.3412,84836,0
2017-06-22,6.3215,6.508,6.3215,6.4884,43381,0
2017-06-23,6.5179,6.6357,6.5179,6.5964,56768,0
2017-06-26,6.6651,6.6847,6.5572,6.6455,37515,0
2017-06-27,6.6357,6.6945,6.5768,6.5866,34397,0
2017-06-28,6.6042,6.6749,6.5571,6.6258,23142,0
2017-06-29,6.616,6.7044,6.5768,6.6357,30236,0
2017-06-30,6.6847,6.6847,6.6062,6.6553,11144,0
2017-07-03,6.6847,6.7239,6.5964,6.6063,22897,0
2017-07-05,6.616,6.6651,6.4786,6.5964,31803,0
2017-07-06,6.6258,6.6749,6.4884,6.4884,7790,0
2017-07-07,6.4884,6.6455,6.3903,6.5277,66822,0
2017-07-10,6.4491,6.5768,6.3215,6.4393,97516,0
2017-07-11,6.4884,6.5473,6.2921,6.4099,89248,0
2017-07-12,6.5277,6.5277,6.2774,6.351,66918,0
2017-07-13,6.3314,6.5375,6.2725,6.2921,55820,0
2017-07-14,6.3314,6.3706,6.2827,6.3117,19245,0
2017-07-17,6.351,6.3903,6.2725,6.351,40939,0
2017-07-18,6.351,6.4884,6.3019,6.3706,50329,0
2017-07-19,6.3314,6.5473,6.2921,6.4295,226383,0
2017-07-20,6.5375,6.5375,6.41,6.4393,26030,0
2017-07-21,6.459,6.459,6.3412,6.4197,50686,0
2017-07-24,6.459,6.459,6.351,6.4001,44998,0
2017-07-25,6.459,6.5915,6.3706,6.4884,62308,0
2017-07-26,6.508,6.5964,6.4786,6.5375,29389,0
2017-07-27,6.5484,6.5768,6.4491,6.5571,31792,0
2017-07-28,6.5768,6.5768,6.4894,6.5375,13939,0
2017-07-31,6.6062,6.616,6.4884,6.4884,41628,0
2017-08-01,6.5483,6.5483,6.4295,6.4688,11003,0
2017-08-02,6.3804,6.3804,6.2626,6.3608,53394,0
2017-08-03,6.3706,6.3706,6.2626,6.3019,22198,0
2017-08-04,6.2823,6.3804,6.2823,6.3804,52893,0
2017-08-07,6.3804,6.3804,6.3218,6.3608,30329,0
2017-08-08,6.3804,6.3804,6.0958,6.2234,154716,0
2017-08-09,6.1547,6.2856,6.0369,6.1448,65652,0
2017-08-10,6.0761,6.2725,6.0663,6.1154,33855,0
2017-08-11,6.086,6.0911,5.9583,6.0565,39438,0
2017-08-14,6.0565,6.1056,6.0271,6.0761,27826,0
2017-08-15,6.0922,6.1154,6.0075,6.0369,28098,0
2017-08-16,6.0369,6.0589,5.8406,5.9093,107423,0
2017-08-17,5.8797,5.978,5.87,5.8798,30374,0
2017-08-18,5.87,5.9093,5.8504,5.8896,24993,0
2017-08-21,5.8896,5.9318,5.8307,5.8602,53982,0
2017-08-22,5.8602,5.9186,5.8406,5.8798,51595,0
2017-08-23,5.87,5.9682,5.8504,5.87,21069,0
2017-08-24,5.8896,5.9583,5.8406,5.8896,26902,0
2017-08-25,5.8994,5.9387,5.8877,5.9191,5822,0
2017-08-28,5.9387,5.978,5.8994,5.9289,22772,0
2017-08-29,5.9562,5.9562,5.9093,5.9191,24526,0
2017-08-30,5.8994,5.9878,5.8994,5.978,18401,0
2017-08-31,5.978,6.0271,5.9485,5.9485,21650,0
2017-09-01,5.9682,6.0467,5.9485,5.9878,30103,0
2017-09-05,6.0271,6.0331,5.9093,5.9289,33274,0
2017-09-06,5.8994,5.9117,5.8307,5.8994,36015,0
2017-09-07,5.8406,5.8504,5.6737,5.7326,81531,0
2017-09-08,5.7817,5.7915,5.7326,5.7718,19890,0
2017-09-11,5.7915,5.8994,5.7702,5.87,41251,0
2017-09-12,5.87,5.9191,5.8406,5.8798,47712,0
2017-09-13,5.8602,5.8994,5.8406,5.87,59133,0
2017-09-14,5.9,5.93,5.85,5.9,27856,0
2017-09-15,5.86,5.98,5.86,5.96,41492,0
2017-09-18,5.96,5.98,5.89,5.95,16028,0
2017-09-19,5.96,5.9601,5.9,5.905,18487,0
2017-09-20,5.905,5.96,5.848,5.92,20563,0
2017-09-21,5.92,5.96,5.855,5.95,30274,0
2017-09-22,5.9,5.94,5.87,5.92,25351,0
2017-09-25,5.92,5.9469,5.9,5.92,13519,0
2017-09-26,5.92,6,5.92,5.92,19277,0
2017-09-27,5.92,5.94,5.885,5.8962,14156,0
2017-09-28,5.9699,5.9699,5.9,5.92,14884,0
2017-09-29,5.89,5.9149,5.89,5.89,14181,0
2017-10-02,5.88,5.95,5.81,5.88,32507,0
2017-10-03,5.93,5.975,5.8563,5.88,39422,0
2017-10-04,5.9104,5.9699,5.87,5.87,31896,0
2017-10-05,5.93,5.9501,5.87,5.94,48779,0
2017-10-06,5.91,5.99,5.9,5.97,36773,0
2017-10-09,6,6.03,5.885,5.89,30107,0
2017-10-10,5.9,5.995,5.9,5.95,15881,0
2017-10-11,5.98,6.0782,5.91,5.95,37694,0
2017-10-12,5.97,5.99,5.88,5.94,100595,0
2017-10-13,5.9781,5.9781,5.93,5.95,27828,0
2017-10-16,5.95,5.98,5.89,5.96,49922,0
2017-10-17,5.95,5.9899,5.92,5.92,19581,0
2017-10-18,5.96,5.98,5.915,5.94,27771,0
2017-10-19,5.91,5.93,5.88,5.91,22237,0
2017-10-20,5.95,5.95,5.9,5.93,24607,0
2017-10-23,5.95,5.95,5.87,5.88,8317,0
2017-10-24,5.85,5.94,5.84,5.91,16536,0
2017-10-25,5.92,5.92,5.83,5.89,14015,0
2017-10-26,5.91,5.95,5.89,5.92,31132,0
2017-10-27,5.9,5.95,5.89,5.92,9413,0
2017-10-30,5.898,5.95,5.8209,5.8456,14221,0
2017-10-31,5.95,5.96,5.9,5.9416,230377,0
2017-11-01,5.95,6.249,5.94,6.18,108290,0
2017-11-02,6.21,6.25,6.17,6.24,34884,0
2017-11-03,6.05,6.1401,5.95,5.98,63281,0
2017-11-06,6.26,6.62,6.08,6.53,254729,0
2017-11-07,6.65,6.749,6.41,6.6,188054,0
2017-11-08,6.63,6.69,6.59,6.6,51188,0
2017-11-09,6.62,6.65,6.54,6.64,107233,0
2017-11-10,6.64,6.84,6.64,6.72,99088,0
