Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,15.145,15.621,14.948,15.539,195699,0
2005-02-28,15.211,15.539,14.593,14.628,225186,0
2005-03-01,14.619,14.684,13.657,14.076,309549,0
2005-03-02,13.952,14.693,13.93,14.158,219073,0
2005-03-03,14.058,14.512,14.058,14.346,480464,0
2005-03-04,10.68,10.838,9.662,10.013,4279146,0
2005-03-07,10.161,10.161,9.867,10.041,743950,0
2005-03-08,10.031,10.169,10.013,10.073,305411,0
2005-03-09,10.178,10.688,10.041,10.606,388560,0
2005-03-10,10.564,10.887,10.048,10.169,371939,0
2005-03-11,10.197,10.434,10.073,10.205,181661,0
2005-03-14,9.99,10.153,9.967,9.99,140733,0
2005-03-15,10.086,10.086,9.4624,9.587,247539,0
2005-03-16,9.4624,9.537,9.0121,9.1086,348598,0
2005-03-17,9.1603,9.1603,8.7805,8.8379,264750,0
2005-03-18,8.946,8.946,8.675,8.8213,185806,0
2005-03-21,8.7896,8.8882,8.715,8.7731,74136,0
2005-03-22,8.7309,8.8213,8.5177,8.5346,170003,0
2005-03-23,8.4689,8.7805,8.1889,8.2632,309282,0
2005-03-24,8.2962,8.8213,8.2798,8.461,289448,0
2005-03-28,8.461,8.6002,8.1563,8.1889,230852,0
2005-03-29,8.2711,8.6084,8.1726,8.3127,361295,0
2005-03-30,8.3377,8.5507,8.2225,8.2389,279249,0
2005-03-31,8.4279,8.5266,8.1399,8.2304,245843,0
2005-04-01,8.4111,8.4111,8.1889,8.2225,121445,0
2005-04-04,8.1976,8.461,8.1813,8.2632,249701,0
2005-04-05,8.2225,8.2875,7.8193,7.9918,196371,0
2005-04-06,8.033,8.2304,7.9755,8.1813,281130,0
2005-04-07,8.1649,8.2554,8.0413,8.1649,88118,0
2005-04-08,8.1976,8.1976,8.0166,8.0905,43184,0
2005-04-11,8.0083,8.0824,7.8193,7.8193,75939,0
2005-04-12,7.8849,7.9755,7.6467,7.8026,125204,0
2005-04-13,7.7288,7.8109,7.6467,7.778,54169,0
2005-04-14,7.7041,7.7452,7.5234,7.6383,109353,0
2005-04-15,7.6878,7.6878,7.3423,7.4162,135287,0
2005-04-18,7.5808,7.6218,7.2765,7.3507,123750,0
2005-04-19,7.3342,7.5726,7.2765,7.3259,88021,0
2005-04-20,7.3589,7.482,7.2601,7.3668,58137,0
2005-04-21,7.3668,7.8275,7.3668,7.737,126675,0
2005-04-22,7.778,7.7943,7.3589,7.3916,71464,0
2005-04-25,7.4575,7.515,7.252,7.3092,130611,0
2005-04-26,7.3423,7.3999,7.2601,7.3668,62564,0
2005-04-27,7.293,7.7943,7.2107,7.4903,189683,0
2005-04-28,7.5234,7.6138,7.2354,7.3589,127922,0
2005-04-29,7.3589,7.4081,6.9886,7.1614,172329,0
2005-05-02,7.1533,7.2354,6.9802,7.0628,115210,0
2005-05-03,7.0628,7.2272,6.7667,6.7833,163340,0
2005-05-04,6.7667,7.0217,6.4132,6.5776,391778,0
2005-05-05,5.9527,6.1255,5.517,5.6074,1060993,0
2005-05-06,5.7144,6.4215,5.6734,6.2405,442818,0
2005-05-09,6.5776,6.9641,6.4378,6.7833,382473,0
2005-05-10,6.6189,6.7833,6.4955,6.5286,171468,0
2005-05-11,6.6599,6.6599,6.3473,6.4545,125216,0
2005-05-12,6.52,6.7996,6.52,6.6927,134407,0
2005-05-13,6.5286,6.7996,6.5286,6.6353,245962,0
2005-05-16,6.5857,6.8079,6.5857,6.701,68644,0
2005-05-17,6.7996,7.178,6.6353,6.9396,410269,0
2005-05-18,7.1614,7.9588,6.9969,7.9588,422372,0
2005-05-19,8.0001,8.1649,7.556,7.8026,400237,0
2005-05-20,7.7452,7.9918,7.6301,7.8026,206517,0
2005-05-23,7.8931,8.1399,7.6629,7.9918,267449,0
2005-05-24,8.0166,8.7574,7.9588,8.5759,172390,0
2005-05-25,8.4279,8.6334,8.2962,8.2962,178507,0
2005-05-26,8.2962,8.3456,8.0413,8.1889,137499,0
2005-05-27,8.0659,8.3039,8.0576,8.1813,93151,0
2005-05-31,8.2225,8.2225,7.9426,8.0824,127484,0
2005-06-01,8.0413,8.2225,8.0001,8.2225,130914,0
2005-06-02,8.2632,8.2632,8.0247,8.1483,83968,0
2005-06-03,8.2225,8.2225,7.5643,7.5972,177860,0
2005-06-06,7.5643,7.5808,7.145,7.2436,229716,0
2005-06-07,7.1861,7.3423,7.1861,7.2847,96174,0
2005-06-08,7.3834,7.4658,7.2354,7.3012,85792,0
2005-06-09,7.1533,7.482,7.1533,7.3259,119659,0
2005-06-10,7.252,7.3668,7.2107,7.2765,79024,0
2005-06-13,7.3012,7.3999,6.9886,7.0135,105494,0
2005-06-14,6.9886,7.1697,6.9475,6.9558,89040,0
2005-06-15,6.8901,7.071,6.8901,7.071,89548,0
2005-06-16,7.071,7.0957,6.9232,7.0628,92588,0
2005-06-17,7.1122,7.4575,7.1122,7.4081,151256,0
2005-06-20,7.3916,7.4081,7.1533,7.2192,85430,0
2005-06-21,7.2272,7.2847,7.1614,7.2192,39643,0
2005-06-22,7.2023,7.5234,7.2023,7.4328,122211,0
2005-06-23,7.4658,7.5067,7.1041,7.1368,101879,0
2005-06-24,7.1205,7.1614,6.6682,6.7667,931580,0
2005-06-27,6.7667,6.8981,6.6764,6.742,127338,0
2005-06-28,6.6764,6.7833,6.6189,6.6599,75247,0
2005-06-29,6.6682,7.4738,6.6516,7.1041,569122,0
2005-06-30,7.1041,7.1041,6.8491,6.9641,93357,0
2005-07-01,7.0135,7.0793,6.816,7.0381,144148,0
2005-07-05,7.0628,7.5643,7.0628,7.5316,143025,0
2005-07-06,7.5479,7.6711,7.3999,7.5234,74242,0
2005-07-07,7.4081,7.6796,7.2272,7.5808,120613,0
2005-07-08,7.6301,7.7206,7.5808,7.7206,106747,0
2005-07-11,7.7125,7.8766,7.5808,7.8026,65454,0
2005-07-12,7.8026,8.0905,7.7452,7.9588,106728,0
2005-07-13,7.9671,8.033,7.8193,8.033,63743,0
2005-07-14,8.0742,8.0742,7.9178,7.9918,52168,0
2005-07-15,8.0413,8.0413,7.7615,7.8604,56914,0
2005-07-18,7.8441,7.8685,7.7615,7.8441,57804,0
2005-07-19,7.8685,7.9344,7.8109,7.9261,50068,0
2005-07-20,7.7533,8.0166,7.7533,7.9261,31862,0
2005-07-21,7.8685,8.0989,7.8685,8.0824,43613,0
2005-07-22,8.1071,8.2138,7.9755,8.2138,74950,0
2005-07-25,8.1399,8.2469,8.1399,8.2469,29687,0
2005-07-26,8.2225,8.3039,8.1813,8.2389,66894,0
2005-07-27,8.2632,8.3039,8.1976,8.2875,49816,0
2005-07-28,8.2225,8.3202,8.1889,8.2138,80907,0
2005-07-29,8.2554,8.2632,8.0989,8.1399,46960,0
2005-08-01,8.0989,8.1399,8.0824,8.0905,54353,0
2005-08-02,8.0413,8.3127,8.0083,8.0576,101190,0
2005-08-03,7.9671,8.1563,7.9671,8.0905,34478,0
2005-08-04,8.1153,8.5098,8.0413,8.4191,172957,0
2005-08-05,7.8523,8.0166,7.6711,7.9096,257616,0
2005-08-08,7.9014,8.2053,7.6467,7.6711,148649,0
2005-08-09,7.6467,7.7452,7.3589,7.3916,206250,0
2005-08-10,7.3916,7.4575,7.3342,7.3507,114353,0
2005-08-11,7.3507,7.4738,7.3507,7.4575,22920,0
2005-08-12,7.3999,7.6878,7.3834,7.6138,168255,0
2005-08-15,7.5726,7.6796,7.3999,7.3999,174768,0
2005-08-16,7.3999,7.4575,7.3589,7.4409,52110,0
2005-08-17,7.4328,7.4658,7.3668,7.3916,167916,0
2005-08-18,7.3834,7.3834,6.8572,6.8572,317541,0
2005-08-19,6.816,6.9475,6.701,6.701,305342,0
2005-08-22,6.816,6.9315,6.6353,6.6516,250568,0
2005-08-23,6.7093,6.7093,6.5118,6.6189,186303,0
2005-08-24,6.6189,6.6435,6.4628,6.4955,201358,0
2005-08-25,6.4789,6.5857,6.0842,6.0925,585181,0
2005-08-26,6.1255,6.1665,6.0185,6.0681,277849,0
2005-08-29,6.0681,6.2078,5.8706,5.9201,260955,0
2005-08-30,5.8787,6.1665,5.8048,5.8623,376779,0
2005-08-31,5.8623,5.8787,5.7144,5.8706,501801,0
2005-09-01,5.8787,6.2078,5.8706,6.1583,345258,0
2005-09-02,6.1748,6.1748,6.0434,6.1255,284583,0
2005-09-06,6.3147,6.3801,6.1748,6.3801,137766,0
2005-09-07,6.3968,6.6353,6.3392,6.4132,280825,0
2005-09-08,6.3968,6.4955,6.1255,6.2242,122633,0
2005-09-09,6.323,6.3639,6.1829,6.3392,80519,0
2005-09-12,6.323,6.4709,6.323,6.3639,59950,0
2005-09-13,6.3473,6.5037,6.3473,6.5037,93589,0
2005-09-14,6.5037,6.5367,6.3473,6.3968,60542,0
2005-09-15,6.405,6.5367,6.405,6.5037,50546,0
2005-09-16,6.4545,6.5367,6.3721,6.4789,44214,0
2005-09-19,6.5695,6.5695,6.4132,6.5118,39948,0
2005-09-20,6.5037,6.5857,6.4462,6.5037,52836,0
2005-09-21,6.4628,6.5529,6.3885,6.5037,38281,0
2005-09-22,6.4378,6.5613,6.3801,6.405,60665,0
2005-09-23,6.3721,6.6026,6.3721,6.4132,24324,0
2005-09-26,6.3721,6.5529,6.3721,6.405,15369,0
2005-09-27,6.3721,6.4709,6.3721,6.4215,18131,0
2005-09-28,6.4297,6.4709,6.3392,6.3639,39759,0
2005-09-29,6.3312,6.3639,6.0842,6.1009,61279,0
2005-09-30,6.1255,6.2488,6.0925,6.2488,29906,0
2005-10-03,6.2899,6.3064,6.2078,6.2325,72000,0
2005-10-04,6.216,6.216,6.0842,6.1502,34417,0
2005-10-05,6.1993,6.2078,6.0842,6.1993,42147,0
2005-10-06,6.1255,6.2816,6.1255,6.1829,35813,0
2005-10-07,6.2405,6.2899,6.0681,6.0842,50615,0
2005-10-10,6.0842,6.2078,6.0842,6.1748,31507,0
2005-10-11,6.2405,6.3147,6.1336,6.1418,44443,0
2005-10-12,6.1255,6.1255,5.7964,6.0105,102447,0
2005-10-13,5.969,5.9857,5.8213,5.8706,51057,0
2005-10-14,5.9363,5.9527,5.8953,5.8953,8879,0
2005-10-17,5.9201,5.9857,5.8953,5.9363,29985,0
2005-10-18,5.8787,5.9609,5.8787,5.8787,19302,0
2005-10-19,5.9609,6.0351,5.9283,5.9857,14814,0
2005-10-20,5.8787,5.9527,5.8706,5.8787,21978,0
2005-10-21,5.846,5.8953,5.7637,5.7883,29018,0
2005-10-24,5.7964,5.9035,5.7964,5.8131,11283,0
2005-10-25,5.8048,5.9283,5.7555,5.9283,36126,0
2005-10-26,5.846,6.0267,5.8048,6.0105,33981,0
2005-10-27,6.0351,6.1583,5.8871,5.8953,15418,0
2005-10-28,6.0023,6.0434,5.9774,6.0023,16332,0
2005-10-31,6.0023,6.0434,5.846,6.0351,48958,0
2005-11-01,5.9445,6.0105,5.8953,5.9283,10184,0
2005-11-02,5.9609,6.0185,5.7061,5.7472,104819,0
2005-11-03,5.7964,5.9774,5.7308,5.7637,34189,0
2005-11-04,5.8787,5.9363,5.7555,5.7555,31481,0
2005-11-07,5.7637,5.8293,5.7637,5.7883,26462,0
2005-11-08,5.8541,5.8541,5.5909,5.6404,58540,0
2005-11-09,5.3772,5.3772,5.0155,5.0238,193613,0
2005-11-10,5.0238,5.1799,5.0238,5.0566,91261,0
2005-11-11,5.0319,5.328,5.0072,5.2292,58542,0
2005-11-14,5.1551,5.4759,5.1059,5.2621,78896,0
2005-11-15,5.3198,5.4185,5.2292,5.3855,77090,0
2005-11-16,5.3772,5.5089,5.3442,5.4349,51752,0
2005-11-17,5.4511,5.7555,5.4268,5.6816,93685,0
2005-11-18,5.5992,5.6734,5.5909,5.6567,53219,0
2005-11-21,5.6734,5.8048,5.5909,5.8048,32740,0
2005-11-22,5.7472,5.8376,5.7061,5.8131,22068,0
2005-11-23,5.7717,5.9609,5.7144,5.9119,64280,0
2005-11-25,5.8787,5.9609,5.8376,5.9609,42421,0
2005-11-28,5.9527,6.3147,5.9527,6.2732,103555,0
2005-11-29,6.3473,6.4378,6.3064,6.405,77489,0
2005-11-30,6.405,6.6108,6.405,6.6108,47876,0
2005-12-01,6.6189,6.6189,6.5367,6.5447,77938,0
2005-12-02,6.6108,6.6108,6.4628,6.4628,43364,0
2005-12-05,6.4132,6.6353,6.4132,6.6026,38092,0
2005-12-06,6.6764,6.9886,6.6189,6.9066,63118,0
2005-12-07,6.9475,6.9475,6.7833,6.7833,32099,0
2005-12-08,6.7749,6.9641,6.7093,6.9232,30593,0
2005-12-09,6.9315,7.0051,6.8901,6.9802,31456,0
2005-12-12,6.915,7.071,6.7502,6.8244,39041,0
2005-12-13,6.8654,7.0628,6.8654,7.0381,51345,0
2005-12-14,7.0463,7.1533,6.9475,7.0545,59368,0
2005-12-15,7.0381,7.1205,7.0299,7.1205,41391,0
2005-12-16,7.1122,7.1533,6.8491,7.071,38319,0
2005-12-19,6.9396,7.1122,6.9066,7.1122,33853,0
2005-12-20,7.1122,7.1122,6.5857,6.7749,58338,0
2005-12-21,6.8572,7.0299,6.6189,6.8981,66226,0
2005-12-22,6.9066,6.9232,6.52,6.7914,35673,0
2005-12-23,6.7175,6.9066,6.701,6.8654,37004,0
2005-12-27,6.8244,6.9066,6.5367,6.6108,108227,0
2005-12-28,6.5776,6.7833,6.5776,6.6108,49008,0
2005-12-29,6.6189,6.7337,6.5776,6.6682,54612,0
2005-12-30,6.5447,6.6435,6.4132,6.4955,91021,0
2006-01-03,6.5529,6.7749,6.5529,6.6845,72663,0
2006-01-04,6.7175,6.7502,6.6026,6.6026,45756,0
2006-01-05,6.5776,6.701,6.4132,6.5776,41473,0
2006-01-06,6.5857,6.6353,6.5367,6.6108,35249,0
2006-01-09,6.5367,6.7337,6.5118,6.6435,29859,0
2006-01-10,6.5447,6.7833,6.5447,6.6435,47590,0
2006-01-11,6.7749,6.7749,6.5857,6.7093,63688,0
2006-01-12,6.6599,6.9066,6.6599,6.8981,57123,0
2006-01-13,6.9066,7.0545,6.9066,7.0051,54844,0
2006-01-17,7.0051,7.1122,6.9641,7.0135,46050,0
2006-01-18,6.9315,7.0545,6.9315,7.0545,18822,0
2006-01-19,7.071,7.3259,7.0545,7.3092,71850,0
2006-01-20,7.3834,7.5234,7.3012,7.515,98353,0
2006-01-23,7.4328,7.5643,7.4328,7.5479,55022,0
2006-01-24,7.5479,7.5479,7.4738,7.515,53178,0
2006-01-25,7.4328,7.6301,7.3342,7.4162,63472,0
2006-01-26,7.449,7.449,7.1533,7.3259,38211,0
2006-01-27,7.3342,7.5726,7.3092,7.4246,41582,0
2006-01-30,7.4081,7.4658,7.1941,7.3178,56905,0
2006-01-31,7.3342,7.4658,7.3012,7.4328,50605,0
2006-02-01,7.3507,7.5397,7.3507,7.3916,130700,0
2006-02-02,7.3589,7.5643,7.3012,7.3751,36854,0
2006-02-03,7.3423,7.4409,7.3178,7.4162,6484,0
2006-02-06,7.3342,7.4409,7.293,7.3589,37876,0
2006-02-07,7.3259,7.5234,7.293,7.482,26358,0
2006-02-08,7.482,7.6138,7.4162,7.5316,53708,0
2006-02-09,7.5234,7.5643,7.3999,7.4738,77155,0
2006-02-10,7.3999,7.6796,7.3668,7.4985,75341,0
2006-02-13,7.5234,7.5234,7.2847,7.3751,67817,0
2006-02-14,7.3589,7.4328,7.3178,7.3916,37509,0
2006-02-15,7.482,7.9588,7.3999,7.9344,132550,0
2006-02-16,7.9755,8.0659,7.8931,7.9918,72579,0
2006-02-17,8.0659,8.0659,7.4738,7.8358,93977,0
2006-02-21,7.9344,8.033,7.6467,7.9344,28950,0
2006-02-22,7.8931,7.9096,7.8109,7.8931,31185,0
2006-02-23,8.0989,8.1315,7.7615,7.9836,115323,0
2006-02-24,8.0083,8.0824,7.9178,7.9588,23943,0
2006-02-27,8.0576,8.0576,7.7861,7.8358,23198,0
2006-02-28,7.8523,7.9096,7.7615,7.8275,37730,0
2006-03-01,7.7452,8.1234,7.7452,8.0166,92394,0
2006-03-02,8.0742,8.1071,7.8193,8.0576,85589,0
2006-03-03,8.0989,8.1399,7.9096,8.0166,72426,0
2006-03-06,8.0001,8.0659,7.7615,7.8026,96698,0
2006-03-07,7.7288,7.9755,7.6629,7.9178,105739,0
2006-03-08,7.7041,7.9344,7.482,7.8685,134904,0
2006-03-09,7.8275,7.9426,7.5643,7.6383,61248,0
2006-03-10,7.5972,7.6467,7.3259,7.4162,125136,0
2006-03-13,7.4409,7.5643,7.3589,7.4081,121193,0
2006-03-14,7.3834,7.6547,7.3834,7.5067,57239,0
2006-03-15,7.515,7.8604,7.515,7.778,48259,0
2006-03-16,7.8109,7.8931,7.7615,7.8441,61833,0
2006-03-17,7.8193,7.8523,7.5972,7.6878,33417,0
2006-03-20,7.7041,7.8849,7.5808,7.7533,52421,0
2006-03-21,7.6959,7.7943,7.3999,7.589,72160,0
2006-03-22,7.6218,7.7288,7.6218,7.7206,19370,0
2006-03-23,7.5808,7.7452,7.5808,7.6959,21526,0
2006-03-24,7.6138,7.7615,7.6138,7.7288,15151,0
2006-03-27,7.6878,7.7125,7.482,7.5643,46134,0
2006-03-28,7.5479,7.6467,7.5067,7.5234,43466,0
2006-03-29,7.6467,7.6629,7.5316,7.589,37309,0
2006-03-30,7.482,7.6547,7.482,7.5643,82992,0
2006-03-31,7.5316,7.7698,7.5316,7.7698,57970,0
2006-04-03,7.7041,7.7943,7.5726,7.6547,72480,0
2006-04-04,7.5808,7.6629,7.5397,7.5643,57126,0
2006-04-05,7.6467,7.6467,7.4903,7.5479,56396,0
2006-04-06,7.6383,7.6383,7.482,7.5972,50127,0
2006-04-07,7.5234,7.6547,7.449,7.6467,89776,0
2006-04-10,7.5726,7.6629,7.5316,7.5397,68248,0
2006-04-11,7.6057,7.6057,7.3751,7.3834,113036,0
2006-04-12,7.3834,7.6218,7.3589,7.449,100677,0
2006-04-13,7.4985,7.6878,7.4985,7.6467,73000,0
2006-04-17,7.6383,7.7533,7.5316,7.7452,68906,0
2006-04-18,7.7041,7.8931,7.6301,7.8931,65072,0
2006-04-19,7.7452,8.4441,7.7452,8.3377,101962,0
2006-04-20,8.2304,8.7574,8.2304,8.7574,224356,0
2006-04-21,8.7988,8.9058,8.5346,8.8379,51093,0
2006-04-24,8.7988,8.8148,8.675,8.7232,40622,0
2006-04-25,8.7232,9.1182,8.6495,9.0613,105604,0
2006-04-26,9.0434,9.983,9.0434,9.983,224392,0
2006-04-27,10.004,10.213,9.627,9.983,139356,0
2006-04-28,9.876,10.392,9.686,10.14,139624,0
2006-05-01,10.14,10.22,9.743,9.753,168336,0
2006-05-02,10.386,11.257,9.907,11.198,655646,0
2006-05-03,11.099,11.708,11.099,11.388,320468,0
2006-05-04,11.272,11.923,11.272,11.906,303075,0
2006-05-05,11.757,12.126,11.733,11.923,181072,0
2006-05-08,11.923,11.923,11.321,11.354,181730,0
2006-05-09,11.354,11.997,11.321,11.997,157025,0
2006-05-10,12.028,12.226,11.849,11.923,184969,0
2006-05-11,11.997,11.997,11.717,11.775,73684,0
2006-05-12,11.757,11.757,11.372,11.471,96897,0
2006-05-15,11.347,11.684,11.215,11.561,97303,0
2006-05-16,11.651,11.824,11.305,11.347,59464,0
2006-05-17,11.347,11.502,11.28,11.305,153092,0
2006-05-18,11.264,11.561,11.264,11.331,129131,0
2006-05-19,11.189,11.428,11.189,11.257,122595,0
2006-05-22,11.305,11.42,10.624,11.001,119939,0
2006-05-23,11.084,11.446,10.984,11.026,126770,0
2006-05-24,11.133,11.133,10.458,10.526,60301,0
2006-05-25,10.606,10.887,10.474,10.73,52010,0
2006-05-26,10.747,10.786,10.556,10.663,42665,0
2006-05-30,10.591,10.663,10.474,10.501,31561,0
2006-05-31,10.54,10.91,10.483,10.868,44450,0
2006-06-01,10.993,11.74,10.829,11.642,136253,0
2006-06-02,11.699,11.797,11.527,11.708,104058,0
2006-06-05,11.791,11.791,10.705,10.722,137795,0
2006-06-06,10.698,10.854,10.509,10.722,105696,0
2006-06-07,10.68,10.738,10.386,10.392,118106,0
2006-06-08,10.311,10.368,9.4792,9.85,170528,0
2006-06-09,9.619,9.958,9.553,9.579,89759,0
2006-06-12,9.528,9.701,8.9292,8.9703,120844,0
2006-06-13,8.9703,8.9703,8.5019,8.5507,125187,0
2006-06-14,8.5507,8.946,8.4279,8.7574,105912,0
2006-06-15,8.6577,9.2901,8.5346,9.0434,140853,0
2006-06-16,9.0519,9.1086,8.6841,8.9376,39819,0
2006-06-19,9.0121,9.0121,8.5098,8.5427,101605,0
2006-06-20,8.5427,9.1182,8.5427,8.8056,50956,0
2006-06-21,8.7896,8.9957,8.5346,8.715,63331,0
2006-06-22,8.8379,9.0434,8.675,8.8547,58561,0
2006-06-23,8.7805,9.1679,8.706,8.961,34500,0
2006-06-26,8.9058,8.9703,8.8379,8.8882,38769,0
2006-06-27,8.8547,8.8547,8.4768,8.4768,42469,0
2006-06-28,8.6084,8.6841,8.5098,8.5177,37376,0
2006-06-29,8.6413,8.6658,8.4689,8.493,37354,0
2006-06-30,8.5177,8.5839,8.4689,8.4689,39068,0
2006-07-03,8.493,8.6002,8.493,8.5507,8900,0
2006-07-05,8.493,8.7309,8.2225,8.7309,120099,0
2006-07-06,8.7309,8.7309,8.5346,8.5759,58457,0
2006-07-07,8.5839,8.8297,8.4849,8.4849,46310,0
2006-07-10,8.5427,8.6495,8.5019,8.5596,26514,0
2006-07-11,8.6658,9.1345,8.5507,9.0339,58617,0
2006-07-12,8.961,9.234,8.863,9.1182,49654,0
2006-07-13,8.9957,9.0613,8.4441,8.4441,62081,0
2006-07-14,8.3946,8.5596,8.3127,8.3946,48782,0
2006-07-17,8.3946,8.493,8.1399,8.1976,59662,0
2006-07-18,8.1563,8.3127,7.9096,8.2304,60162,0
2006-07-19,8.2554,8.3858,8.1153,8.2138,56940,0
2006-07-20,8.2053,8.4279,8.2053,8.4111,48394,0
2006-07-21,8.4024,8.4024,8.1726,8.2138,37087,0
2006-07-24,8.2304,8.6577,8.2225,8.5839,31274,0
2006-07-25,8.6244,8.9516,8.5019,8.9058,31747,0
2006-07-26,8.7896,9.07,8.6913,8.863,53547,0
2006-07-27,8.9516,9.07,8.4689,8.7401,22475,0
2006-07-28,8.7731,8.7988,8.2469,8.3622,114846,0
2006-07-31,8.3202,9.0613,8.3202,8.7649,26866,0
2006-08-01,8.675,8.9058,8.436,8.6084,55791,0
2006-08-02,8.5911,8.7309,8.1813,8.3946,73928,0
2006-08-03,8.2225,8.7731,8.0576,8.6913,64965,0
2006-08-04,8.8723,9.0434,8.2711,8.2711,35162,0
2006-08-07,8.2632,8.4441,8.2632,8.3709,23090,0
2006-08-08,8.3709,8.3709,7.9836,8.0413,89027,0
2006-08-09,8.1483,8.1483,7.7041,7.7698,31815,0
2006-08-10,7.7288,7.8358,7.2601,7.3092,93261,0
2006-08-11,7.2765,7.4903,7.2765,7.3999,31399,0
2006-08-14,7.4328,7.4658,7.3589,7.3751,13544,0
2006-08-15,7.482,7.5726,7.3092,7.4409,36617,0
2006-08-16,7.3999,7.8441,7.3916,7.7533,45441,0
2006-08-17,7.7206,7.8766,7.4985,7.5234,26785,0
2006-08-18,7.5234,7.8109,7.5234,7.6138,36695,0
2006-08-21,7.4658,7.6467,7.2107,7.3507,75001,0
2006-08-22,7.3507,7.778,7.3507,7.7452,23451,0
2006-08-23,7.7041,7.8358,7.4162,7.4985,25910,0
2006-08-24,7.4409,7.5808,7.178,7.515,51802,0
2006-08-25,7.5067,7.5643,7.3012,7.4575,22623,0
2006-08-28,7.3999,7.5643,7.145,7.482,52758,0
2006-08-29,7.3342,7.4575,7.3012,7.3589,24753,0
2006-08-30,7.3259,7.3999,7.2847,7.3178,15953,0
2006-08-31,7.1861,7.3259,7.1861,7.2765,37003,0
2006-09-01,7.2354,7.3668,7.2354,7.3092,10062,0
2006-09-05,7.3916,7.482,7.1941,7.2436,36500,0
2006-09-06,7.2272,7.2272,7.0135,7.0628,50545,0
2006-09-07,7.0545,7.3751,6.9969,7.0299,46983,0
2006-09-08,7.0299,7.4409,7.0299,7.3423,57161,0
2006-09-11,7.1941,7.2192,6.9802,7.0381,54085,0
2006-09-12,7.1697,7.2354,7.1205,7.2023,9852,0
2006-09-13,7.145,7.2601,7.1286,7.1533,16399,0
2006-09-14,7.0545,7.178,6.9886,7.1368,20575,0
2006-09-15,7.0876,7.3012,7.0381,7.2601,25678,0
2006-09-18,7.1861,7.3589,7.1533,7.3589,17108,0
2006-09-19,7.2765,7.515,7.2682,7.515,14777,0
2006-09-20,7.5643,7.5643,7.252,7.5234,31223,0
2006-09-21,7.482,7.5234,7.3834,7.4575,14392,0
2006-09-22,7.4081,7.482,7.178,7.3178,12793,0
2006-09-25,7.4738,7.4738,7.3259,7.3668,5596,0
2006-09-26,7.3423,7.4246,7.3423,7.4081,9631,0
2006-09-27,7.3259,7.4246,7.1205,7.2682,55528,0
2006-09-28,7.2354,7.3916,7.2107,7.3589,50361,0
2006-09-29,7.2436,7.3751,7.2436,7.3178,4114,0
2006-10-02,7.1941,7.3092,6.9886,7.1122,29178,0
2006-10-03,7.1697,7.1861,6.7749,6.7749,39511,0
2006-10-04,6.8244,6.9723,6.7833,6.9315,32650,0
2006-10-05,6.8326,6.8326,6.3721,6.4628,141029,0
2006-10-06,6.4628,6.7256,6.4628,6.6026,33569,0
2006-10-09,6.52,6.6353,6.2405,6.2488,58738,0
2006-10-10,6.3064,6.7749,6.2078,6.6353,42457,0
2006-10-11,6.5118,6.5857,6.4132,6.5613,24258,0
2006-10-12,6.5037,6.7337,6.5037,6.6353,11750,0
2006-10-13,6.5529,6.5613,6.4462,6.4789,35229,0
2006-10-16,6.5286,6.7337,6.4297,6.5037,28273,0
2006-10-17,6.5529,6.7256,6.487,6.5367,36369,0
2006-10-18,6.6108,6.6682,6.3885,6.3885,67067,0
2006-10-19,6.4378,6.4545,6.3312,6.3885,18077,0
2006-10-20,6.3885,6.3885,6.3556,6.3556,20079,0
2006-10-23,6.4132,6.4215,6.3312,6.3968,14972,0
2006-10-24,6.3556,6.4215,6.3473,6.3801,18790,0
2006-10-25,6.4132,6.7093,6.405,6.7093,26317,0
2006-10-26,6.742,6.742,6.5367,6.5529,39984,0
2006-10-27,6.6026,6.6682,6.4955,6.52,16541,0
2006-10-30,6.5037,6.52,6.2488,6.2982,40535,0
2006-10-31,6.3885,6.3885,6.1829,6.3147,67605,0
2006-11-01,6.3064,6.4709,6.265,6.405,47465,0
2006-11-02,6.3801,6.3801,6.1911,6.2488,89318,0
2006-11-03,6.2488,6.2488,6.1418,6.2242,52277,0
2006-11-06,6.2488,6.2569,6.216,6.2325,39808,0
2006-11-07,6.1748,6.3392,6.1748,6.2325,24695,0
2006-11-08,6.1911,6.3801,6.1911,6.3639,43889,0
2006-11-09,6.3556,6.3801,6.265,6.3312,29309,0
2006-11-10,6.4297,6.701,6.3801,6.701,130477,0
2006-11-13,6.742,6.742,6.4955,6.5447,89016,0
2006-11-14,6.5776,6.5776,6.4545,6.52,107305,0
2006-11-15,6.4545,7.0463,6.4545,7.0381,135968,0
2006-11-16,7.0957,7.2354,7.0628,7.0793,35841,0
2006-11-17,7.1122,7.145,7.1041,7.1041,70219,0
2006-11-20,7.1122,7.2436,7.1122,7.2272,34167,0
2006-11-21,7.2765,7.4081,7.2354,7.3999,73140,0
2006-11-22,7.3178,7.4903,7.3178,7.3259,45738,0
2006-11-24,7.252,7.7125,7.252,7.6467,33845,0
2006-11-27,7.6301,7.6796,7.4328,7.449,31336,0
2006-11-28,7.3916,7.4081,7.2847,7.3589,51134,0
2006-11-29,7.3012,7.3751,7.2023,7.2272,50775,0
2006-11-30,7.1941,7.2354,7.1614,7.1941,18675,0
2006-12-01,7.1614,7.1614,6.7996,6.9396,132258,0
2006-12-04,6.8981,6.9232,6.7833,6.7996,33503,0
2006-12-05,6.8572,6.9802,6.816,6.816,46209,0
2006-12-06,6.8491,6.9232,6.8409,6.8817,48176,0
2006-12-07,6.9802,7.0299,6.7833,6.8079,40799,0
2006-12-08,6.7914,6.9475,6.7337,6.7996,66582,0
2006-12-11,6.9232,7.0135,6.7749,6.9723,40131,0
2006-12-12,6.9886,7.1122,6.9066,6.9475,59565,0
2006-12-13,6.9066,6.9641,6.8491,6.8981,35284,0
2006-12-14,6.8572,6.8735,6.5367,6.5613,75200,0
2006-12-15,6.6845,6.6845,6.5286,6.5447,76399,0
2006-12-18,6.6271,6.6271,6.5367,6.5939,42816,0
2006-12-19,6.5939,6.5939,6.4955,6.5447,43196,0
2006-12-20,6.6189,6.6189,6.4132,6.4545,28842,0
2006-12-21,6.4545,6.5286,6.4462,6.4628,21153,0
2006-12-22,6.52,6.52,6.4132,6.5037,14246,0
2006-12-26,6.4955,6.4955,6.3885,6.405,62171,0
2006-12-27,6.3639,6.4628,6.323,6.4378,52473,0
2006-12-28,6.3968,6.6108,6.3721,6.52,47989,0
2006-12-29,6.6845,6.8244,6.6353,6.8244,46243,0
2007-01-03,6.8409,6.8981,6.6599,6.701,53762,0
2007-01-04,6.8491,6.8491,6.6189,6.8079,16692,0
2007-01-05,6.8654,6.8654,6.7667,6.8244,52540,0
2007-01-08,6.816,6.8244,6.701,6.816,21771,0
2007-01-09,6.701,6.915,6.701,6.8901,75541,0
2007-01-10,6.8326,7.1041,6.7996,7.1041,145032,0
2007-01-11,7.1122,7.3999,7.1122,7.1941,182780,0
2007-01-12,7.1697,7.4903,7.1614,7.4409,77456,0
2007-01-16,7.293,7.3999,7.2847,7.3012,44222,0
2007-01-17,7.252,7.4658,7.1697,7.3999,100182,0
2007-01-18,7.3423,7.3423,6.8981,7.1941,94880,0
2007-01-19,7.1941,7.4575,7.1941,7.4575,32103,0
2007-01-22,7.3999,7.4658,7.3178,7.3999,43332,0
2007-01-23,7.3012,7.482,7.2847,7.482,41892,0
2007-01-24,7.5234,7.7452,7.482,7.7452,73322,0
2007-01-25,7.737,8.0989,7.737,8.0905,46746,0
2007-01-26,8.1399,8.1399,7.9426,8.0413,18751,0
2007-01-29,7.9918,8.0083,7.7452,7.7861,16595,0
2007-01-30,7.7533,7.778,7.589,7.6629,19293,0
2007-01-31,7.7206,7.7943,7.5316,7.7615,46495,0
2007-02-01,7.8766,8.0824,7.778,8.0824,22590,0
2007-02-02,8.1563,8.1889,8.0659,8.1153,19701,0
2007-02-05,8.1234,8.3039,7.9836,7.9918,21976,0
2007-02-06,8.0576,8.0905,7.8849,8.033,25443,0
2007-02-07,8.1976,8.2225,8.0824,8.2225,57500,0
2007-02-08,8.2711,8.2711,8.1234,8.1726,16455,0
2007-02-09,8.2304,8.2962,8.0576,8.0824,49983,0
2007-02-12,8.1399,8.1726,8.0742,8.1071,22169,0
2007-02-13,8.1649,8.2962,8.0989,8.1071,11080,0
2007-02-14,8.0989,8.0989,7.9588,7.9755,28356,0
2007-02-15,7.9671,8.0001,7.8275,7.8604,15416,0
2007-02-16,7.8275,7.8358,7.4575,7.5316,48844,0
2007-02-20,7.4738,7.7125,7.145,7.7125,29138,0
2007-02-21,7.7452,7.7452,7.6467,7.6467,6897,0
2007-02-22,7.5726,7.589,7.3178,7.4328,21681,0
2007-02-23,7.4328,7.8849,7.3178,7.8766,216767,0
2007-02-26,8.0742,8.0742,7.7125,7.8604,59758,0
2007-02-27,7.8604,7.8604,7.4081,7.5067,32005,0
2007-02-28,7.6218,7.8604,7.5234,7.8193,21400,0
2007-03-01,7.6547,7.8766,7.6138,7.8766,60342,0
2007-03-02,7.7698,7.9755,7.7698,7.8931,18793,0
2007-03-05,7.8931,7.8931,7.3834,7.5316,53533,0
2007-03-06,7.5316,7.6467,7.3999,7.4903,30234,0
2007-03-07,7.6711,7.6711,7.4246,7.4903,33432,0
2007-03-08,7.6383,7.8109,7.1368,7.4409,31800,0
2007-03-09,7.4409,7.8026,7.4409,7.7288,22089,0
2007-03-12,7.737,7.7615,7.6959,7.7206,28648,0
2007-03-13,6.9396,6.9396,5.8213,5.9609,395592,0
2007-03-14,6.0434,6.0434,5.7555,5.9201,157978,0
2007-03-15,5.9609,5.9857,5.8048,5.9445,81356,0
2007-03-16,6.1255,6.1255,6.0351,6.0597,179804,0
2007-03-19,6.0842,6.2078,6.0842,6.1665,122405,0
2007-03-20,6.1665,6.1665,6.0842,6.1255,46683,0
2007-03-21,6.1502,6.1665,6.0434,6.0434,49983,0
2007-03-22,6.0925,6.1255,5.8787,5.8953,64161,0
2007-03-23,5.9201,6.0762,5.8376,5.846,122502,0
2007-03-26,5.9941,5.9941,5.8131,5.8213,52448,0
2007-03-27,5.8376,5.8787,5.7144,5.7472,89293,0
2007-03-28,5.7637,5.8048,5.55,5.7308,129908,0
2007-03-29,5.7964,5.7964,5.6567,5.7225,41433,0
2007-03-30,5.7801,5.7883,5.6734,5.7061,37998,0
2007-04-02,5.7472,5.9609,5.5089,5.6321,158749,0
2007-04-03,5.6897,5.9035,5.6897,5.8871,276220,0
2007-04-04,5.9363,6.0185,5.9363,5.9857,81002,0
2007-04-05,6.0434,6.1583,5.9857,6.1583,101838,0
2007-04-09,6.3312,6.4132,6.1418,6.1665,157349,0
2007-04-10,5.8213,6.3312,5.8213,6.0597,81422,0
2007-04-11,6.0434,6.1009,5.8787,5.9201,73457,0
2007-04-12,5.9201,5.9445,5.8787,5.9035,30756,0
2007-04-13,5.8376,5.9857,5.8376,5.9035,35654,0
2007-04-16,5.9035,5.9035,5.7144,5.7717,64127,0
2007-04-17,5.8376,5.9119,5.7717,5.8706,38841,0
2007-04-18,5.8376,5.9201,5.6321,5.8787,57810,0
2007-04-19,5.8293,5.8293,5.7144,5.7391,45702,0
2007-04-20,5.846,5.8787,5.7391,5.8541,35242,0
2007-04-23,5.8787,5.8787,5.7964,5.8706,40802,0
2007-04-24,5.8787,5.9035,5.7144,5.7964,59204,0
2007-04-25,5.8131,5.8787,5.7883,5.7883,51514,0
2007-04-26,5.8213,5.8787,5.7555,5.8048,98147,0
2007-04-27,5.8623,5.8623,5.7308,5.7964,67584,0
2007-04-30,5.8048,5.8706,5.7637,5.7964,63389,0
2007-05-01,5.7637,5.8293,5.7637,5.7964,82564,0
2007-05-02,5.8376,5.8376,5.7225,5.7225,157775,0
2007-05-03,5.7883,5.7883,5.5909,5.6404,96897,0
2007-05-04,5.5089,5.6237,5.1224,5.6237,301118,0
2007-05-07,5.6649,5.6649,5.4349,5.4759,80387,0
2007-05-08,5.4511,5.5335,5.3606,5.4925,40443,0
2007-05-09,5.5089,5.55,5.443,5.443,66299,0
2007-05-10,5.443,5.5335,5.4018,5.5006,24807,0
2007-05-11,5.4349,5.5254,5.4349,5.5006,13762,0
2007-05-14,5.4595,5.4842,5.3442,5.3442,41631,0
2007-05-15,5.2953,5.3606,5.2211,5.2459,44251,0
2007-05-16,5.2621,5.2703,5.0649,5.0976,56588,0
2007-05-17,5.0729,5.4018,5.0649,5.3855,65289,0
2007-05-18,5.3855,5.5006,5.3688,5.4925,49554,0
2007-05-21,5.5006,5.5089,5.443,5.4925,37350,0
2007-05-22,5.4842,5.5254,5.4349,5.4677,26135,0
2007-05-23,5.4677,5.4677,5.3442,5.3606,23707,0
2007-05-24,5.3606,5.4268,5.3442,5.4102,19763,0
2007-05-25,5.4018,5.4102,5.3033,5.328,27852,0
2007-05-29,5.3198,5.3442,5.3033,5.336,8000,0
2007-05-30,5.3442,5.3442,5.2621,5.2621,15706,0
2007-05-31,5.3033,5.3033,5.147,5.1718,50076,0
2007-06-01,5.2211,5.2459,5.1388,5.2459,56026,0
2007-06-04,5.2128,5.336,5.1059,5.3033,69019,0
2007-06-05,5.2375,5.3198,5.2292,5.3198,18371,0
2007-06-06,5.2292,5.3606,5.2292,5.3525,19208,0
2007-06-07,5.3688,5.4511,5.3525,5.4268,31188,0
2007-06-08,5.4677,5.7144,5.4268,5.5992,79612,0
2007-06-11,5.5665,5.5665,5.3855,5.443,26030,0
2007-06-12,5.4349,5.4677,5.4102,5.443,21907,0
2007-06-13,5.4677,5.4677,5.4102,5.4511,6727,0
2007-06-14,5.443,5.4595,5.3855,5.4018,26944,0
2007-06-15,5.4759,5.4759,5.3442,5.3525,17276,0
2007-06-18,5.3772,5.4018,5.3525,5.3855,21526,0
2007-06-19,5.3442,5.4102,5.3442,5.3688,8149,0
2007-06-20,5.3033,5.328,5.1881,5.2128,71450,0
2007-06-21,5.2043,5.3442,5.1718,5.1961,22134,0
2007-06-22,5.1718,5.2211,5.0895,5.0895,50568,0
2007-06-25,5.1388,5.1718,5.0729,5.1059,61397,0
2007-06-26,5.0976,5.1633,5.0976,5.1059,8964,0
2007-06-27,5.1142,5.1142,5.0238,5.0566,33572,0
2007-06-28,5.0813,5.0813,4.8922,4.9495,52059,0
2007-06-29,4.9992,5.0155,4.9003,4.9085,59723,0
2007-07-02,4.9495,5.0072,4.9251,4.9744,32749,0
2007-07-03,4.9332,4.9414,4.8922,4.8922,9614,0
2007-07-05,4.8922,4.9003,4.7688,4.8099,42400,0
2007-07-06,4.8511,4.9495,4.8345,4.8757,16135,0
2007-07-09,4.8922,4.9251,4.8511,4.8593,12823,0
2007-07-10,4.8511,4.9251,4.8016,4.8099,22404,0
2007-07-11,4.8016,4.917,4.7688,4.8099,31287,0
2007-07-12,4.8016,4.8265,4.7688,4.7854,11328,0
2007-07-13,4.7854,4.8182,4.7688,4.7854,32175,0
2007-07-16,4.8016,4.9085,4.6866,4.8345,103424,0
2007-07-17,4.8427,5.0566,4.8427,4.917,63963,0
2007-07-18,4.8593,5.0485,4.8593,4.9251,45664,0
2007-07-19,4.9332,5.1551,4.9332,5.1551,101196,0
2007-07-20,5.1799,5.2211,5.0566,5.0649,17956,0
2007-07-23,5.0729,5.1306,4.9827,5.0895,17758,0
2007-07-24,5.1306,5.1306,4.9744,5.0155,37355,0
2007-07-25,5.0155,5.0155,4.917,4.9992,21235,0
2007-07-26,4.9992,5.0155,4.9085,5.0155,36085,0
2007-07-27,5.0072,5.0155,4.8922,4.9251,9677,0
2007-07-30,4.958,5.0238,4.8511,4.9495,20222,0
2007-07-31,4.9251,4.9909,4.9003,4.9662,19111,0
2007-08-01,4.9662,5.0649,4.9662,4.9909,26896,0
2007-08-02,4.9662,5.0401,4.8511,4.8511,34244,0
2007-08-03,4.8593,5.0238,4.8593,4.9827,21242,0
2007-08-06,4.9495,4.9744,4.8099,4.9332,29705,0
2007-08-07,5.2211,5.5089,5.1059,5.4268,152046,0
2007-08-08,5.4268,5.4759,5.3855,5.3937,45950,0
2007-08-09,5.3442,5.4677,5.0155,5.147,37598,0
2007-08-10,5.0485,5.147,4.9332,4.9332,63012,0
2007-08-13,4.9909,5.0566,4.8511,4.9251,36282,0
2007-08-14,4.9251,4.9744,4.884,4.8922,9122,0
2007-08-15,4.9251,5.0072,4.8593,4.8757,10255,0
2007-08-16,4.9827,5.0155,4.6947,4.7358,53406,0
2007-08-17,4.8757,5.1142,4.7277,5.0566,60359,0
2007-08-20,5.0813,5.1881,5.0401,5.1633,16514,0
2007-08-21,5.0976,5.1881,5.0976,5.1799,16659,0
2007-08-22,5.1799,5.5746,5.1799,5.517,55300,0
2007-08-23,5.5006,5.5006,5.3688,5.3855,22083,0
2007-08-24,5.4018,5.4185,5.3442,5.3606,18037,0
2007-08-27,5.3442,5.3442,5.2128,5.2128,33811,0
2007-08-28,5.1718,5.1718,5.0566,5.0895,24847,0
2007-08-29,5.0729,5.3033,5.0401,5.1718,56205,0
2007-08-30,5.1799,5.2459,5.1551,5.1881,15508,0
2007-08-31,5.1799,5.336,5.147,5.336,14920,0
2007-09-04,5.4677,5.5909,5.2703,5.4759,84109,0
2007-09-05,5.4349,5.4595,5.2869,5.4102,37436,0
2007-09-06,5.3772,5.4677,5.336,5.3442,47334,0
2007-09-07,5.3937,5.4018,5.2211,5.2211,53469,0
2007-09-10,5.147,5.4018,5.147,5.2128,40306,0
2007-09-11,5.1633,5.3033,5.0976,5.1224,29807,0
2007-09-12,5.1388,5.2128,5.0976,5.1306,12252,0
2007-09-13,5.1059,5.2786,5.1059,5.1551,15823,0
2007-09-14,5.1551,5.3115,5.1224,5.2211,14859,0
2007-09-17,5.1633,5.1633,5.0976,5.1306,6037,0
2007-09-18,5.1306,5.336,5.0895,5.1388,11292,0
2007-09-19,5.1059,5.1633,4.9827,5.0155,42780,0
2007-09-20,5.0485,5.0895,4.8922,5.0895,27778,0
2007-09-21,5.0895,5.0895,4.9992,5.0072,6568,0
2007-09-24,4.9744,5.0155,4.9744,4.9827,9364,0
2007-09-25,4.958,5.0155,4.9495,5.0155,8919,0
2007-09-26,5.0155,5.0319,4.9909,4.9909,18070,0
2007-09-27,4.9909,5.0813,4.9744,5.0729,7723,0
2007-09-28,5.0319,5.0566,5.0238,5.0401,25814,0
2007-10-01,5.0155,5.0566,4.9414,5.0566,30804,0
2007-10-02,5.0895,5.0895,5.0155,5.0238,18019,0
2007-10-03,4.9827,5.0976,4.9744,5.0813,32573,0
2007-10-04,5.0566,5.0976,5.0566,5.0895,11326,0
2007-10-05,5.0649,5.1224,5.0238,5.0895,57041,0
2007-10-08,5.0566,5.1633,5.0155,5.1388,81791,0
2007-10-09,5.1142,5.1633,5.0649,5.1224,56007,0
2007-10-10,5.0976,5.1224,5.0649,5.1142,40971,0
2007-10-11,5.0976,5.3937,5.0566,5.0895,77376,0
2007-10-12,5.1306,5.1551,5.0976,5.1306,15397,0
2007-10-15,5.1306,5.1799,5.1142,5.1388,17549,0
2007-10-16,5.1551,5.2043,5.0729,5.0895,28703,0
2007-10-17,5.1059,5.1388,5.0729,5.0976,17385,0
2007-10-18,5.0813,5.2375,5.0566,5.1059,81289,0
2007-10-19,5.0813,5.1142,4.9744,4.9744,41226,0
2007-10-22,4.9251,4.9992,4.8265,4.9744,35894,0
2007-10-23,4.9827,5.0729,4.9827,5.0729,7219,0
2007-10-24,5.0649,5.1633,5.0401,5.1633,54841,0
2007-10-25,5.2128,5.2128,5.1306,5.1551,13740,0
2007-10-26,5.1551,5.1633,5.0729,5.1059,12164,0
2007-10-29,5.0976,5.0976,4.8511,5.0072,37520,0
2007-10-30,5.0155,5.0155,4.958,4.9992,9682,0
2007-10-31,4.9744,5.0155,4.884,5.0155,42977,0
2007-11-01,4.9662,5.0485,4.9332,5.0485,21068,0
2007-11-02,4.9992,5.0319,4.9992,5.0155,1337,0
2007-11-05,4.958,4.9909,4.9085,4.9332,12404,0
2007-11-06,4.917,4.958,4.8922,4.9085,9303,0
2007-11-07,4.9085,4.9332,4.7688,4.7688,29068,0
2007-11-08,4.6619,4.6619,4.0782,4.1932,154939,0
2007-11-09,4.2097,4.2097,3.8644,3.9631,71299,0
2007-11-12,3.9878,4.1109,3.9383,4.0863,40334,0
2007-11-13,4.0702,4.1274,4.0702,4.1192,22452,0
2007-11-14,4.1192,4.2344,4.0621,4.2015,33594,0
2007-11-15,4.1604,4.2591,4.0204,4.2344,51689,0
2007-11-16,4.2179,4.2508,4.1932,4.2262,10004,0
2007-11-19,4.1522,4.2262,4.0702,4.2015,21471,0
2007-11-20,4.1849,4.2015,4.0122,4.0536,66978,0
2007-11-21,4.0536,4.2179,4.0204,4.2015,37744,0
2007-11-26,4.2015,4.2015,4.0863,4.1604,10017,0
2007-11-27,4.1604,4.1768,4.0782,4.1028,17583,0
2007-11-28,4.1109,4.1357,3.9466,4.1028,31692,0
2007-11-29,4.0702,4.1849,4.0702,4.1439,42464,0
2007-11-30,4.1274,4.2755,4.0946,4.2755,44973,0
2007-12-03,4.1932,4.2427,4.1109,4.1849,47696,0
2007-12-04,4.1439,4.1932,4.1357,4.1849,16409,0
2007-12-05,4.1932,4.1932,4.1192,4.1932,34766,0
2007-12-06,4.2015,4.2015,4.1192,4.1932,42452,0
2007-12-07,4.1192,4.1684,4.0782,4.1684,19334,0
2007-12-10,4.1357,4.2344,4.0782,4.1439,45233,0
2007-12-11,4.1028,4.1522,4.0702,4.1109,16322,0
2007-12-12,4.1192,4.1192,3.9383,3.9712,47676,0
2007-12-13,3.9712,4.0289,3.955,4.0122,144387,0
2007-12-14,4.0536,4.0946,4.0289,4.0863,128206,0
2007-12-17,4.0782,4.1522,4.0621,4.1109,138288,0
2007-12-18,4.1109,4.2508,3.9055,4.2015,218553,0
2007-12-19,4.1768,4.2755,4.1522,4.1522,98612,0
2007-12-20,4.1768,4.2179,4.1768,4.1849,31437,0
2007-12-21,4.1522,4.1522,3.9878,4.1192,88430,0
2007-12-24,4.1192,4.1849,4.0702,4.1109,20815,0
2007-12-26,4.0289,4.1192,3.9302,4.0536,65081,0
2007-12-27,4.0369,4.1192,4.004,4.0453,40569,0
2007-12-28,4.004,4.0702,3.9302,3.955,50887,0
2007-12-31,3.9466,3.996,3.8727,3.9383,88130,0
2008-01-02,4.0782,4.1274,3.9055,4.1109,14087,0
2008-01-03,4.0289,4.1109,3.955,3.955,13135,0
2008-01-04,3.9219,4.0702,3.2725,3.5436,75732,0
2008-01-07,3.5436,3.6915,3.5436,3.6344,21498,0
2008-01-08,3.6095,3.6095,3.1491,3.1573,127885,0
2008-01-09,3.2478,3.3876,3.1738,3.1981,64472,0
2008-01-10,3.2643,3.2889,3.0997,3.1491,50018,0
2008-01-11,3.0914,3.2312,3.0339,3.0914,57537,0
2008-01-14,3.1655,3.2561,3.0834,3.0914,33609,0
2008-01-15,3.1243,3.1491,3.0422,3.0834,31804,0
2008-01-16,3.0834,3.1573,3.0091,3.1573,34360,0
2008-01-17,3.1243,3.1981,3.0669,3.1243,31350,0
2008-01-18,3.1738,3.3052,3.1243,3.223,36487,0
2008-01-22,3.1655,3.1655,3.0258,3.0834,22805,0
2008-01-23,3.0669,3.2889,2.9763,3.1079,30580,0
2008-01-24,3.1079,3.1738,3.0091,3.0339,26617,0
2008-01-25,3.0422,3.1655,2.9845,3.0174,26980,0
2008-01-28,2.9434,3.9055,2.9434,3.8644,143400,0
2008-01-29,3.7983,3.9878,3.5355,3.8068,82743,0
2008-01-30,3.8234,3.8482,3.6752,3.7575,22100,0
2008-01-31,3.7821,4.6041,3.667,4.6041,60211,0
2008-02-01,4.629,4.6455,4.0453,4.2097,37534,0
2008-02-04,4.4152,4.5466,4.1768,4.5466,27944,0
2008-02-05,4.4647,4.6619,4.4565,4.5634,16432,0
2008-02-06,4.4481,4.5223,4.1604,4.2591,16571,0
2008-02-07,4.1522,4.2508,4.0289,4.0782,30192,0
2008-02-08,4.0289,4.1109,3.9878,4.0536,13084,0
2008-02-11,4.0122,4.0453,3.9712,4.004,14108,0
2008-02-12,4.004,4.2097,3.996,4.1028,9852,0
2008-02-13,4.0453,4.1357,3.9712,4.1109,20986,0
2008-02-14,4.0453,4.1522,4.0453,4.1028,3769,0
2008-02-15,3.996,4.0621,3.9055,3.9055,12215,0
2008-02-19,3.9135,4.1604,3.9055,4.0702,14387,0
2008-02-20,4.0369,4.1522,4.0369,4.1028,21355,0
2008-02-21,4.1439,4.1684,4.1028,4.1439,4015,0
2008-02-22,4.0782,4.4152,4.0782,4.3824,58829,0
2008-02-25,4.3411,4.3411,3.7575,4.2262,48609,0
2008-02-26,4.1192,4.2097,4.0863,4.1932,7815,0
2008-02-27,4.2262,4.333,4.0782,4.3084,33204,0
2008-02-28,4.1849,4.3084,4.1274,4.2344,13909,0
2008-02-29,4.1192,4.1357,3.9383,3.996,24313,0
2008-03-03,3.9878,3.9878,3.8891,3.9055,8633,0
2008-03-04,3.8234,3.9383,3.8234,3.9302,5172,0
2008-03-05,3.9466,3.9631,3.8644,3.9631,5062,0
2008-03-06,3.881,3.9219,3.7983,3.8068,15706,0
2008-03-07,3.5931,3.7983,3.5931,3.774,50220,0
2008-03-10,3.8234,4.1109,3.8234,4.0289,12438,0
2008-03-11,3.996,4.3411,3.996,4.1439,16015,0
2008-03-12,4.1028,4.1028,4.0782,4.0863,3895,0
2008-03-13,4.0782,4.1274,4.0782,4.0782,19911,0
2008-03-14,4.1028,4.1768,4.0946,4.1439,2461,0
2008-03-17,4.0782,4.1522,4.0702,4.0782,8107,0
2008-03-18,4.0204,4.1522,3.9135,3.9302,11200,0
2008-03-19,3.9796,4.1522,3.9219,4.1439,14838,0
2008-03-20,4.0782,4.1522,4.0702,4.0946,9583,0
2008-03-24,4.1109,4.1357,4.0702,4.1109,14839,0
2008-03-25,4.1522,4.3167,4.1522,4.1684,17859,0
2008-03-26,4.1684,4.2427,4.1604,4.1849,15325,0
2008-03-27,4.1932,4.2097,3.955,3.955,24514,0
2008-03-28,3.9796,4.1109,3.9796,4.0702,6070,0
2008-03-31,3.955,4.0782,3.955,4.0369,7074,0
2008-04-01,3.9466,4.3084,3.9466,4.2508,20746,0
2008-04-02,4.2671,4.3577,4.2671,4.3577,9387,0
2008-04-03,4.1028,4.3577,4.0782,4.3577,10477,0
2008-04-04,4.1849,4.3577,4.1109,4.2508,12286,0
2008-04-07,4.1932,5.1961,4.1932,5.0649,99557,0
2008-04-08,5.0649,5.4595,5.0649,5.4268,47760,0
2008-04-09,5.4349,5.4349,5.1142,5.2869,22896,0
2008-04-10,5.2621,5.4677,5.2621,5.4677,28220,0
2008-04-11,5.4677,5.4677,5.2375,5.4511,16131,0
2008-04-14,5.2375,5.7472,5.147,5.5006,118492,0
2008-04-15,5.5089,5.6321,5.5089,5.55,41018,0
2008-04-16,5.55,5.7472,5.55,5.7391,50346,0
2008-04-17,5.7144,5.7472,5.6404,5.6734,19944,0
2008-04-18,5.6979,5.7717,5.6404,5.6404,50284,0
2008-04-21,5.6816,5.6816,5.5581,5.6486,12244,0
2008-04-22,5.6486,5.7555,5.5992,5.5992,10997,0
2008-04-23,5.5581,5.5581,5.4349,5.4595,9186,0
2008-04-24,5.4018,5.6567,5.2621,5.4677,11859,0
2008-04-25,5.4677,5.5254,5.3855,5.4595,13411,0
2008-04-28,5.3937,6.0842,5.3115,6.0105,63345,0
2008-04-29,5.9201,6.0842,5.6897,5.7964,68892,0
2008-04-30,5.7964,6.1255,5.7964,6.0762,68538,0
2008-05-01,6.0762,6.1665,5.8787,5.9609,70840,0
2008-05-02,6.0762,6.4378,6.0514,6.2078,132243,0
2008-05-05,6.3801,7.178,6.265,6.8244,308583,0
2008-05-06,6.8901,7.0793,6.6353,7.0381,113470,0
2008-05-07,7.0051,7.2023,6.915,6.9886,73766,0
2008-05-08,7.1041,7.1041,6.8572,7.0051,26134,0
2008-05-09,6.8981,6.9232,6.5776,6.7833,50081,0
2008-05-12,6.9066,7.5316,6.8326,7.4246,153013,0
2008-05-13,7.5808,7.6057,7.2272,7.293,51050,0
2008-05-14,7.4738,7.6711,7.3999,7.6711,115865,0
2008-05-15,7.6138,7.8109,7.1697,7.5643,153241,0
2008-05-16,7.4903,7.6629,7.3668,7.3668,106763,0
2008-05-19,7.3178,7.7861,7.3178,7.6467,65256,0
2008-05-20,7.7533,7.7533,7.2354,7.3916,27797,0
2008-05-21,7.3507,7.589,6.701,6.7914,161270,0
2008-05-22,7.1697,7.1697,6.7093,6.816,15597,0
2008-05-23,6.8901,6.9969,6.7175,6.9558,33181,0
2008-05-27,6.9396,6.9475,6.5776,6.6764,68111,0
2008-05-28,6.7093,6.8079,6.3968,6.4132,27466,0
2008-05-29,6.3801,6.9641,6.1748,6.7833,348751,0
2008-05-30,6.7914,6.9802,6.7667,6.9802,85130,0
2008-06-02,7.1041,7.2847,6.6435,6.8079,68738,0
2008-06-03,6.7833,6.9723,6.6599,6.7833,57821,0
2008-06-04,6.7996,6.816,6.6435,6.816,15676,0
2008-06-05,6.4378,7.1368,6.3721,7.1205,34525,0
2008-06-06,7.0545,7.071,6.915,6.9315,21501,0
2008-06-09,6.915,7.178,6.915,6.9886,55135,0
2008-06-10,7.2023,7.2023,6.7502,7.0628,31480,0
2008-06-11,7.0876,7.1122,6.9396,7.0135,22361,0
2008-06-12,6.6682,7.071,6.3885,7.0217,47974,0
2008-06-13,7.1041,7.1861,7.0381,7.1205,21131,0
2008-06-16,7.1368,7.3751,6.9066,7.3751,26234,0
2008-06-17,7.3834,7.5479,6.8079,7.482,29474,0
2008-06-18,7.293,7.4738,7.293,7.3999,20267,0
2008-06-19,7.3668,7.4409,7.3668,7.4246,18580,0
2008-06-20,7.4246,7.4985,7.3916,7.482,27959,0
2008-06-23,7.482,7.5234,7.071,7.4162,48091,0
2008-06-24,7.3507,7.3507,6.9232,7.1941,35399,0
2008-06-25,7.1941,7.293,7.1041,7.293,74418,0
2008-06-26,7.252,7.2601,7.0793,7.1368,23714,0
2008-06-27,7.0876,7.1041,6.7749,7.0217,73431,0
2008-06-30,6.9886,7.1368,6.7833,6.8079,87633,0
2008-07-01,6.7584,6.8654,6.6845,6.7584,33128,0
2008-07-02,6.7337,6.9396,6.701,6.7502,24141,0
2008-07-03,6.6927,6.701,5.9201,5.9201,90114,0
2008-07-07,5.9201,6.0597,5.7308,5.8293,145284,0
2008-07-08,5.7883,6.216,5.6237,5.9609,51525,0
2008-07-09,5.7391,5.8623,5.7391,5.7555,41881,0
2008-07-10,5.8787,6.3064,5.8048,6.3064,70454,0
2008-07-11,6.2982,6.4297,6.265,6.4132,13233,0
2008-07-14,6.2569,6.3312,5.7391,6.1993,60234,0
2008-07-15,6.0681,6.1583,5.9035,5.9527,58343,0
2008-07-16,5.8953,6.3064,5.8541,6.3064,12544,0
2008-07-17,6.1255,6.5447,6.1255,6.5447,42283,0
2008-07-18,6.5367,6.5367,6.1255,6.1748,23872,0
2008-07-21,6.1665,6.2405,5.9609,6.0681,57406,0
2008-07-22,6.1173,6.52,6.1173,6.405,49718,0
2008-07-23,6.3147,6.7093,6.3147,6.6682,46016,0
2008-07-24,6.5286,6.9066,6.4215,6.9066,49412,0
2008-07-25,6.8981,7.3916,6.8981,7.3916,55215,0
2008-07-28,7.3342,7.3916,6.6764,7.2436,102175,0
2008-07-29,7.3834,7.6138,7.3178,7.515,149747,0
2008-07-30,7.5234,7.6711,7.4246,7.6711,44827,0
2008-07-31,7.5643,7.6629,7.556,7.589,48196,0
2008-08-01,7.3751,7.7698,7.3751,7.7288,69154,0
2008-08-04,7.8849,7.8849,7.1941,7.4409,105385,0
2008-08-05,7.6138,7.6138,7.3589,7.4409,58531,0
2008-08-06,7.5726,8.9516,7.5643,8.9208,446112,0
2008-08-07,8.6334,9.3479,8.3289,9.2515,387547,0
2008-08-08,9.2515,9.2515,8.7232,8.9058,111050,0
2008-08-11,8.9208,10.64,8.8379,10.483,511373,0
2008-08-12,10.483,11.305,10.448,10.854,390262,0
2008-08-13,10.86,11.099,9.876,10.278,408379,0
2008-08-14,9.907,10.688,9.743,10.467,180014,0
2008-08-15,10.63,11.043,10.368,10.771,225364,0
2008-08-18,10.854,10.854,10.065,10.73,261377,0
2008-08-19,10.624,10.647,9.743,9.867,202492,0
2008-08-20,10.113,10.278,9.537,10.213,133572,0
2008-08-21,10.178,10.178,9.4545,9.816,111648,0
2008-08-22,9.8,10.368,9.4624,10.278,195690,0
2008-08-25,10.278,10.606,9.891,10.113,248606,0
2008-08-26,10.205,10.269,9.4703,9.95,94997,0
2008-08-27,9.95,10.402,9.915,10.278,74470,0
2008-08-28,10.278,10.64,10.131,10.509,161567,0
2008-08-29,10.483,10.483,9.619,10.073,108910,0
2008-09-02,10.416,10.887,10.197,10.624,250320,0
2008-09-03,10.647,10.688,10.287,10.573,73366,0
2008-09-04,10.526,10.606,10.187,10.483,150511,0
2008-09-05,10.368,10.919,9.783,10.714,155486,0
2008-09-08,11.035,11.059,10.359,10.647,112247,0
2008-09-09,10.688,10.722,10.518,10.673,107241,0
2008-09-10,10.763,11.257,10.269,11.207,185490,0
2008-09-11,11.084,11.264,10.804,11.198,80551,0
2008-09-12,11.009,11.215,10.647,10.951,61079,0
2008-09-15,10.64,11.051,9.4545,10.64,204000,0
2008-09-16,10.434,10.434,9.85,9.99,90033,0
2008-09-17,9.809,9.809,9.1258,9.2901,186598,0
2008-09-18,9.521,9.546,8.0166,8.4689,263307,0
2008-09-19,8.7574,9.101,8.4191,8.6334,163377,0
2008-09-22,8.6002,8.675,8.0413,8.3858,116768,0
2008-09-23,8.3456,8.6841,8.1153,8.6413,104932,0
2008-09-24,8.5759,8.5759,8.0905,8.3456,81428,0
2008-09-25,8.1813,8.5507,8.1813,8.4279,71414,0
2008-09-26,8.1315,8.2138,7.0135,7.8275,144804,0
2008-09-29,7.5972,7.5972,6.6189,6.742,133560,0
2008-09-30,6.7093,6.742,6.3968,6.5447,140388,0
2008-10-01,6.4955,6.9232,6.405,6.4462,93349,0
2008-10-02,6.3392,6.5613,5.8706,5.9201,149001,0
2008-10-03,5.9774,6.2325,5.7472,5.7472,197211,0
2008-10-06,5.6321,5.7801,4.9332,5.2953,288066,0
2008-10-07,5.3772,5.6979,4.9744,5.0238,102130,0
2008-10-08,4.9332,5.0155,4.6374,4.7771,98497,0
2008-10-09,4.8345,5.0155,4.6126,4.6126,49779,0
2008-10-10,4.481,5.2375,4.1932,4.6783,201775,0
2008-10-13,4.7935,5.2953,4.7688,4.9744,138485,0
2008-10-14,5.0813,5.1799,4.9332,5.0729,108089,0
2008-10-15,5.0813,5.1306,4.7935,4.9332,81414,0
2008-10-16,4.9414,5.1881,4.8511,5.147,57027,0
2008-10-17,5.0401,6.1993,4.9662,6.0267,116162,0
2008-10-20,6.0842,6.8409,5.8048,6.7667,191257,0
2008-10-21,6.7749,7.3834,6.7749,7.0957,352713,0
2008-10-22,6.9802,7.0051,6.6599,6.8981,109214,0
2008-10-23,6.8244,7.071,6.5037,6.6764,88350,0
2008-10-24,6.4709,6.4709,5.2621,5.8953,95759,0
2008-10-27,5.9035,5.9035,4.5306,4.7935,162159,0
2008-10-28,4.8593,5.0485,4.3577,4.5139,114579,0
2008-10-29,4.6374,5.5089,4.5634,5.4185,296743,0
2008-10-30,5.4677,5.7308,5.3772,5.5581,87157,0
2008-10-31,5.1881,5.7555,5.1633,5.7555,55279,0
2008-11-03,5.6321,6.1009,5.5335,6.0351,56513,0
2008-11-04,5.9774,6.2732,5.7555,6.0597,127310,0
2008-11-05,5.9941,5.9941,5.4268,5.4595,58309,0
2008-11-06,5.4349,5.4349,5.0401,5.0566,27251,0
2008-11-07,5.1633,5.3033,5.0976,5.1551,27320,0
2008-11-10,5.2541,5.2541,4.8099,4.9662,21614,0
2008-11-11,4.8675,4.8675,4.3661,4.5223,45501,0
2008-11-12,4.4647,4.5877,3.7658,3.7658,153787,0
2008-11-13,3.7821,4.0369,3.4534,3.5846,138323,0
2008-11-14,3.5686,3.7821,3.5026,3.5026,96096,0
2008-11-17,3.5026,3.6176,3.3794,3.5108,36894,0
2008-11-18,3.478,3.478,3.223,3.2971,47530,0
2008-11-19,3.33,3.4451,3.0339,3.075,67439,0
2008-11-20,3.0997,3.0997,2.6723,2.7215,162219,0
2008-11-21,2.7134,3.0091,2.6723,2.9352,191485,0
2008-11-24,2.9681,4.333,2.7544,4.2671,301057,0
2008-11-25,4.2671,4.3167,3.996,4.2755,85972,0
2008-11-26,4.1768,4.6126,3.7821,4.5877,87217,0
2008-11-28,4.3001,4.5223,4.2427,4.3908,26644,0
2008-12-01,4.2671,4.2671,3.955,4.0946,54877,0
2008-12-02,4.1439,4.3577,4.0536,4.0863,31529,0
2008-12-03,4.1109,4.4152,4.1109,4.3824,46168,0
2008-12-04,4.3824,4.629,4.3661,4.5139,64593,0
2008-12-05,4.4894,4.7358,4.2179,4.7277,52323,0
2008-12-08,4.9085,5.0485,4.7854,4.8427,49257,0
2008-12-09,4.8757,4.8757,4.1274,4.1439,19085,0
2008-12-10,4.2344,4.6536,4.1192,4.3411,29277,0
2008-12-11,4.3577,4.3577,4.1439,4.2839,18030,0
2008-12-12,4.3494,4.3494,3.996,4.1439,63498,0
2008-12-15,4.2179,4.5058,3.8151,3.8974,36110,0
2008-12-16,3.9219,4.1357,3.774,4.0204,29955,0
2008-12-17,4.0122,4.2262,3.6344,3.9302,53223,0
2008-12-18,4.0621,4.0621,3.6999,3.7575,9630,0
2008-12-19,3.9302,3.9302,3.6015,3.6506,32121,0
2008-12-22,3.6344,3.6344,3.0669,3.075,220193,0
2008-12-23,3.0914,3.3136,2.8367,3.001,116083,0
2008-12-24,3.0258,3.2478,2.919,3.2478,46497,0
2008-12-26,3.3052,3.3876,3.2148,3.2971,47739,0
2008-12-29,3.3382,3.412,3.2971,3.3711,33589,0
2008-12-30,3.3382,3.404,3.2971,3.3794,61922,0
2008-12-31,3.33,3.8234,3.2396,3.774,48013,0
2009-01-02,3.881,3.8974,3.3794,3.4944,158700,0
2009-01-05,3.4944,3.6095,3.2478,3.3382,43744,0
2009-01-06,3.478,3.7413,3.3136,3.4287,89296,0
2009-01-07,3.4202,3.6426,3.3382,3.404,65012,0
2009-01-08,3.4371,3.6259,3.4371,3.5601,32233,0
2009-01-09,3.6176,3.6587,3.4697,3.5026,11990,0
2009-01-12,3.6506,3.6506,3.4371,3.4862,30068,0
2009-01-13,3.4287,3.478,3.2643,3.3052,26365,0
2009-01-14,3.2971,3.4616,3.2478,3.4616,34528,0
2009-01-15,3.3217,3.412,3.2066,3.2478,54731,0
2009-01-16,3.3711,3.412,3.1901,3.412,23383,0
2009-01-20,3.2971,3.3957,3.2148,3.3465,36599,0
2009-01-21,3.2561,3.404,3.1818,3.3382,11535,0
2009-01-22,3.33,3.33,3.2066,3.2725,15812,0
2009-01-23,3.1818,3.2643,3.1491,3.1818,15081,0
2009-01-26,3.1655,3.3794,3.141,3.1573,17271,0
2009-01-27,3.2725,3.3465,3.1243,3.3136,11796,0
2009-01-28,3.4862,3.4862,3.2066,3.2312,15934,0
2009-01-29,3.3136,3.4371,3.2725,3.3052,9458,0
2009-01-30,3.3957,3.3957,3.2066,3.223,7695,0
2009-02-02,3.2066,3.2066,2.9763,3.0586,55286,0
2009-02-03,3.1491,3.1491,2.9434,2.9927,26409,0
2009-02-04,2.9516,2.9845,2.7134,2.7463,47612,0
2009-02-05,2.6556,2.6556,1.8995,2.4089,236703,0
2009-02-06,2.4586,2.6887,2.4173,2.5899,30465,0
2009-02-09,2.5488,2.5488,2.4254,2.4829,29704,0
2009-02-10,2.4829,2.5241,2.4586,2.4748,16007,0
2009-02-11,2.4668,2.5488,2.4505,2.5488,35379,0
2009-02-12,2.4586,2.4993,2.3515,2.3927,56664,0
2009-02-13,2.4419,2.5241,2.1296,2.2528,79228,0
2009-02-17,2.2528,2.4337,2.1459,2.1787,50350,0
2009-02-18,2.2446,2.4419,2.1706,2.3515,46755,0
2009-02-19,2.3022,2.3515,2.2611,2.3185,27949,0
2009-02-20,2.2201,2.2691,2.1787,2.2366,107688,0
2009-02-23,2.2366,2.3022,2.1049,2.1542,30085,0
2009-02-24,2.1213,2.1787,2.0719,2.1459,38555,0
2009-02-25,2.1787,2.1787,1.9897,1.9897,72865,0
2009-02-26,2.0639,2.1787,1.8253,1.8995,81582,0
2009-02-27,1.957,2.0556,1.8582,2.0556,47877,0
2009-03-02,1.998,1.998,1.8582,1.8582,22461,0
2009-03-03,1.9403,2.0639,1.8502,1.8582,28260,0
2009-03-04,1.8828,1.9075,1.8253,1.8419,33655,0
2009-03-05,1.7925,1.8828,1.7678,1.7925,18694,0
2009-03-06,1.7761,1.8502,1.6445,1.6774,37531,0
2009-03-09,1.7431,1.7678,1.6196,1.6196,49161,0
2009-03-10,1.7678,1.9321,1.6938,1.9321,62024,0
2009-03-11,1.9158,1.9158,1.3155,1.6035,732892,0
2009-03-12,1.5457,1.6527,1.4799,1.6527,135229,0
2009-03-13,1.6527,1.8582,1.6527,1.8419,96844,0
2009-03-16,1.9075,1.9158,1.7678,1.8172,46617,0
2009-03-17,1.7348,2.0143,1.7266,1.8995,66737,0
2009-03-18,1.9815,1.9815,1.8663,1.924,18159,0
2009-03-19,1.957,2.0143,1.8502,1.8744,22419,0
2009-03-20,1.9486,1.998,1.8995,1.9733,12718,0
2009-03-23,2.0556,2.0967,1.998,2.0308,31023,0
2009-03-24,2.006,2.3022,2.006,2.3022,21168,0
2009-03-25,2.2611,2.3681,2.1869,2.2776,32131,0
2009-03-26,2.2038,2.36,2.2038,2.36,22111,0
2009-03-27,2.3105,2.3105,2.1787,2.2201,28620,0
2009-03-30,2.1787,2.1787,2.0801,2.0967,9246,0
2009-03-31,2.1296,2.1379,2.0884,2.1049,25292,0
2009-04-01,2.0719,2.1869,2.0719,2.1213,23387,0
2009-04-02,2.1379,2.36,2.1379,2.3022,19827,0
2009-04-03,2.2776,2.3927,2.2611,2.3761,15648,0
2009-04-06,2.2776,2.3022,2.2201,2.2859,33204,0
2009-04-07,2.2366,2.2776,2.1623,2.1951,25432,0
2009-04-08,2.1623,2.2366,2.1623,2.2284,18242,0
2009-04-09,2.2611,2.4668,2.2528,2.3927,68598,0
2009-04-13,2.3515,2.4254,2.294,2.3268,61920,0
2009-04-14,2.3433,2.3846,2.1951,2.1951,193733,0
2009-04-15,1.9486,2.3268,1.9321,2.2859,36867,0
2009-04-16,2.2611,2.3761,2.2446,2.3761,59807,0
2009-04-17,2.4089,2.6475,2.3927,2.4668,76020,0
2009-04-20,2.4668,2.7872,2.3927,2.4505,49629,0
2009-04-21,2.4505,2.7707,2.4505,2.6394,50522,0
2009-04-22,2.557,3.0505,2.557,3.001,59898,0
2009-04-23,3.001,3.3465,2.96,3.2889,83052,0
2009-04-24,3.2643,3.412,3.1655,3.404,50336,0
2009-04-27,3.2725,3.33,3.0505,3.33,39355,0
2009-04-28,3.2148,3.5686,3.2148,3.478,19280,0
2009-04-29,3.5436,3.6587,3.4697,3.5271,30056,0
2009-04-30,3.6095,3.7821,3.5846,3.6095,43303,0
2009-05-01,3.6015,3.6176,3.5108,3.5517,13524,0
2009-05-04,3.519,3.6176,3.5026,3.6015,17785,0
2009-05-05,3.5108,3.6835,3.5108,3.6752,13815,0
2009-05-06,3.7246,3.7983,3.5517,3.7413,26078,0
2009-05-07,3.667,3.6999,3.667,3.667,5229,0
2009-05-08,2.9352,3.7575,2.7625,3.412,126282,0
2009-05-11,3.3711,3.3711,3.1981,3.2889,43719,0
2009-05-12,3.2889,3.3052,3.2066,3.2889,20841,0
2009-05-13,3.2889,3.2889,3.2148,3.2148,7831,0
2009-05-14,3.2725,3.2889,3.2066,3.2478,6047,0
2009-05-15,3.2807,3.33,3.2561,3.2889,45732,0
2009-05-18,3.223,3.4371,3.223,3.3546,33412,0
2009-05-19,3.3629,3.5271,3.3629,3.3629,4390,0
2009-05-20,3.3465,3.4862,3.33,3.3957,11425,0
2009-05-21,3.4287,3.4616,3.4287,3.4287,5046,0
2009-05-22,3.4616,3.5108,3.4616,3.4944,9974,0
2009-05-26,3.5355,3.6999,3.5271,3.6752,21762,0
2009-05-27,3.6915,3.8151,3.6835,3.7902,23696,0
2009-05-28,3.8068,3.9796,3.8068,3.9796,35544,0
2009-05-29,3.9878,4.0946,3.9302,4.0946,47078,0
2009-06-01,4.1028,4.2097,4.0536,4.1274,59765,0
2009-06-02,3.7902,4.3989,3.2889,4.3494,73519,0
2009-06-03,4.3494,4.4152,4.2591,4.407,84580,0
2009-06-04,4.3741,4.5959,4.2755,4.5959,30354,0
2009-06-05,4.5959,4.7195,4.333,4.407,36995,0
2009-06-08,4.6703,4.6703,4.1932,4.4316,21092,0
2009-06-09,4.4481,4.6455,4.3989,4.6455,23178,0
2009-06-10,4.7195,4.7195,4.3577,4.4647,22600,0
2009-06-11,4.5715,4.9003,4.4481,4.9003,64115,0
2009-06-12,4.8427,4.8427,4.4647,4.7935,13775,0
2009-06-15,4.6536,4.6536,4.4316,4.4481,33425,0
2009-06-16,4.4481,4.4481,4.292,4.3001,6323,0
2009-06-17,4.292,4.292,4.1932,4.2097,9672,0
2009-06-18,4.2262,4.3167,4.2262,4.3167,13596,0
2009-06-19,4.1932,4.3167,4.0289,4.0702,31982,0
2009-06-22,4.0204,4.1932,4.0204,4.1192,11369,0
2009-06-23,4.1192,4.1932,4.1192,4.1604,20881,0
2009-06-24,4.1522,4.1932,4.1192,4.1522,11222,0
2009-06-25,4.2508,4.2508,4.1768,4.2015,5508,0
2009-06-26,4.1932,4.1932,4.0702,4.1028,14640,0
2009-06-29,3.955,4.0536,3.9466,4.0536,4824,0
2009-06-30,3.9712,4.1109,3.9466,4.0946,26862,0
2009-07-01,4.0289,4.0782,3.996,3.996,8769,0
2009-07-02,4.0204,4.0204,3.6506,3.9055,62574,0
2009-07-06,3.9302,3.955,3.6015,3.8562,40724,0
2009-07-07,3.9383,3.9383,3.5931,3.6344,26149,0
2009-07-08,3.6426,3.6587,3.1243,3.4202,75162,0
2009-07-09,3.412,3.4287,3.33,3.3465,28491,0
2009-07-10,3.3629,3.3876,3.3546,3.3629,13407,0
2009-07-13,3.3136,3.3629,3.2312,3.3629,30404,0
2009-07-14,3.33,3.33,3.2312,3.3136,24468,0
2009-07-15,3.2889,3.5601,3.2478,3.5601,73849,0
2009-07-16,3.6095,3.7821,3.5686,3.6915,16514,0
2009-07-17,3.6176,3.6426,3.4371,3.6426,14329,0
2009-07-20,3.6506,3.8398,3.6506,3.7821,14353,0
2009-07-21,3.5026,3.9631,3.5026,3.8398,33025,0
2009-07-22,3.8727,4.2097,3.6915,3.9631,73750,0
2009-07-23,4.0863,4.0863,3.881,4.0204,27119,0
2009-07-24,4.1028,4.1932,4.0621,4.1109,14656,0
2009-07-27,4.1028,4.5959,4.1028,4.333,25903,0
2009-07-28,4.333,4.4234,4.2097,4.292,18005,0
2009-07-29,4.2427,4.2427,4.1439,4.1768,3585,0
2009-07-30,4.1849,4.3084,4.1768,4.1849,5229,0
2009-07-31,4.1604,4.5058,4.1604,4.5058,14248,0
2009-08-03,4.4647,4.5796,4.2344,4.4316,8270,0
2009-08-04,4.4316,4.4316,4.292,4.3908,7663,0
2009-08-05,4.4398,4.4398,4.1274,4.1274,18816,0
2009-08-06,4.1357,4.3167,4.1357,4.1604,31892,0
2009-08-07,4.2427,4.2427,4.0863,4.1522,63120,0
2009-08-10,4.1768,4.1768,3.9796,3.9796,16782,0
2009-08-11,3.8234,3.9055,3.7575,3.9055,10460,0
2009-08-12,3.881,4.0289,3.774,4.0289,15758,0
2009-08-13,4.0289,4.1109,3.996,3.996,17271,0
2009-08-14,3.9466,3.9878,3.8644,3.9466,13741,0
2009-08-17,3.8644,3.9712,3.6999,3.955,26980,0
2009-08-18,3.9302,4.2427,3.9302,4.2262,16169,0
2009-08-19,4.1604,4.2591,4.0122,4.2508,7185,0
2009-08-20,4.1932,4.2344,4.0702,4.2262,8056,0
2009-08-21,4.2508,4.3989,4.2508,4.3001,14164,0
2009-08-24,4.3167,4.3577,3.9466,4.3577,15111,0
2009-08-25,4.1109,4.292,4.0946,4.2344,21526,0
2009-08-26,4.2839,4.3661,4.2839,4.3577,11433,0
2009-08-27,4.0863,4.2755,4.0863,4.2755,13123,0
2009-08-28,4.3577,4.4316,4.333,4.3741,16246,0
2009-08-31,4.2839,4.4647,4.2344,4.4647,16455,0
2009-09-01,4.3577,4.4398,4.1522,4.1522,11995,0
2009-09-02,4.1357,4.2591,4.0536,4.1932,32105,0
2009-09-03,4.2015,4.3084,4.1932,4.2591,5714,0
2009-09-04,4.2671,4.3908,4.2671,4.3167,13744,0
2009-09-08,4.3577,4.481,4.3577,4.3661,21047,0
2009-09-09,4.4398,4.7688,4.4398,4.5386,31098,0
2009-09-10,4.6041,4.6866,4.6041,4.6536,26204,0
2009-09-11,4.7112,4.8016,4.5223,4.555,30803,0
2009-09-14,4.3741,4.5306,4.292,4.3989,25826,0
2009-09-15,4.6041,4.8511,4.3661,4.3661,29375,0
2009-09-16,4.8016,4.8016,4.4398,4.5139,16370,0
2009-09-17,4.5715,4.629,4.4398,4.5223,14161,0
2009-09-18,4.5877,4.7358,4.481,4.481,52809,0
2009-09-21,4.5796,4.6041,4.4316,4.6041,9181,0
2009-09-22,4.6536,4.9003,4.5796,4.7195,24450,0
2009-09-23,4.6866,4.8511,4.5796,4.7112,10440,0
2009-09-24,4.7935,4.8016,4.5139,4.6374,16582,0
2009-09-25,4.703,4.7195,4.4398,4.5959,11559,0
2009-09-28,4.6041,4.8182,4.5959,4.6208,8046,0
2009-09-29,4.8427,4.8427,4.4647,4.4728,12800,0
2009-09-30,4.5715,4.5715,4.3577,4.3577,7902,0
2009-10-01,4.407,4.4316,4.1849,4.1849,9788,0
2009-10-02,4.1604,4.2671,3.9055,4.2344,55610,0
2009-10-05,4.2262,4.2671,4.1932,4.2671,8729,0
2009-10-06,4.2591,4.5466,4.2344,4.2508,27398,0
2009-10-07,4.292,4.5959,4.0453,4.3084,32055,0
2009-10-08,4.3001,4.5466,4.3001,4.3661,13390,0
2009-10-09,4.4234,4.4894,4.3577,4.3908,12006,0
2009-10-12,4.629,4.629,4.481,4.4894,6045,0
2009-10-13,4.5634,4.5634,4.4398,4.4565,10822,0
2009-10-14,4.4728,4.6866,4.4728,4.6619,23032,0
2009-10-15,4.6947,4.8511,4.5796,4.7688,19266,0
2009-10-16,4.6536,4.8511,4.4234,4.7688,15981,0
2009-10-19,4.7771,4.8922,4.7771,4.8016,19107,0
2009-10-20,4.7277,4.9332,4.7277,4.7854,7570,0
2009-10-21,4.8099,4.9909,4.8099,4.9332,14035,0
2009-10-22,4.9332,5.0729,4.7358,4.8427,9955,0
2009-10-23,4.7935,4.9909,4.7935,4.9003,10544,0
2009-10-26,4.8099,5.0155,4.7358,4.8265,10276,0
2009-10-27,4.9003,4.9003,4.5796,4.6947,23077,0
2009-10-28,4.6126,4.6947,4.2755,4.6947,31682,0
2009-10-29,4.7112,4.9909,4.3661,4.9414,66308,0
2009-10-30,4.917,4.917,4.4977,4.6619,28860,0
2009-11-02,4.6374,4.9003,4.5715,4.8757,25846,0
2009-11-03,5.2621,5.3033,4.9744,5.2211,60912,0
2009-11-04,5.2459,5.6734,5.1388,5.6734,62243,0
2009-11-05,5.6816,5.6816,5.3525,5.5746,43055,0
2009-11-06,5.336,5.5335,5.2869,5.4018,20005,0
2009-11-09,5.443,5.6237,5.1961,5.1961,27855,0
2009-11-10,5.2621,5.4349,5.1633,5.3442,18394,0
2009-11-11,5.3033,5.4677,5.1142,5.4677,16311,0
2009-11-12,5.3442,5.4677,5.2043,5.3525,14597,0
2009-11-13,5.3606,5.4925,5.1551,5.2621,10421,0
2009-11-16,5.2621,5.5006,5.2621,5.3855,11005,0
2009-11-17,5.3442,5.4268,5.2703,5.2703,10740,0
2009-11-18,5.3033,5.4268,5.2621,5.336,19152,0
2009-11-19,5.4268,5.4268,5.2703,5.3442,15015,0
2009-11-20,5.2621,5.4595,5.0813,5.2869,20209,0
2009-11-23,5.2869,5.3115,5.0895,5.2211,39726,0
2009-11-24,5.1551,5.2621,5.1306,5.2541,4884,0
2009-11-25,5.0729,5.2621,5.0729,5.2621,16015,0
2009-11-27,5.1881,5.1881,4.9909,5.0729,6394,0
2009-11-30,5.0976,5.1718,5.0813,5.1059,14771,0
2009-12-01,5.147,5.3606,5.0895,5.3606,23784,0
2009-12-02,5.1388,5.2953,5.0895,5.2953,8936,0
2009-12-03,5.1142,5.2459,5.0895,5.2043,6567,0
2009-12-04,5.2043,5.2043,5.1142,5.1961,23516,0
2009-12-07,5.1881,5.1881,5.1059,5.1551,14887,0
2009-12-08,5.0813,5.2953,4.9495,5.2869,35346,0
2009-12-09,5.2869,5.2869,5.0813,5.1799,18830,0
2009-12-10,5.2128,5.4268,5.1799,5.1881,23482,0
2009-12-11,5.2211,5.2211,5.1881,5.2043,4969,0
2009-12-14,5.1799,5.2375,4.958,4.958,37932,0
2009-12-15,4.9332,5.2043,4.9332,5.1633,22489,0
2009-12-16,5.1799,5.1799,4.9744,4.9827,8380,0
2009-12-17,5.1718,5.1799,4.9992,5.1388,13802,0
2009-12-18,5.1142,5.1881,5.0813,5.1388,52900,0
2009-12-21,5.1388,5.2043,5.0813,5.1633,60477,0
2009-12-22,5.1633,5.2211,5.0976,5.1718,12041,0
2009-12-23,5.2128,5.4268,5.1388,5.4268,36538,0
2009-12-24,5.3688,5.3937,5.328,5.3606,5288,0
2009-12-28,5.3525,5.3855,5.2621,5.3855,14666,0
2009-12-29,5.3855,5.4102,5.3198,5.3442,127242,0
2009-12-30,5.4185,5.6237,5.2786,5.6237,32954,0
2009-12-31,5.6237,5.7061,5.3442,5.7061,15547,0
2010-01-04,5.7061,5.8541,5.6567,5.8376,20408,0
2010-01-05,5.8293,5.9201,5.8048,5.8048,17726,0
2010-01-06,5.7555,5.9035,5.5581,5.7472,19779,0
2010-01-07,5.7391,5.7883,5.6734,5.7883,21182,0
2010-01-08,5.8131,5.9363,5.7555,5.7964,12835,0
2010-01-11,5.8131,5.9609,5.8131,5.846,11939,0
2010-01-12,5.8213,6.0681,5.7964,6.0023,15849,0
2010-01-13,5.9609,6.0842,5.9035,6.0842,12724,0
2010-01-14,5.7717,6.2242,5.7717,6.2242,22552,0
2010-01-15,6.2242,6.2816,6.0351,6.1665,26888,0
2010-01-19,6.1665,6.2732,6.0597,6.2242,22336,0
2010-01-20,6.1748,6.1748,5.9445,6.1583,4119,0
2010-01-21,6.0842,6.1336,5.9201,5.9941,45364,0
2010-01-22,6.0351,6.0351,5.9119,5.9609,23720,0
2010-01-25,5.9941,6.0597,5.9445,6.0023,25381,0
2010-01-26,6.0023,6.2488,5.9527,6.1665,32897,0
2010-01-27,6.0842,6.0842,6.0023,6.0023,286055,0
2010-01-28,6.0185,6.0185,5.7637,5.9941,45100,0
2010-01-29,6.0023,6.0434,5.8376,5.9609,7638,0
2010-02-01,5.9609,5.9609,5.8213,5.8623,50473,0
2010-02-02,5.8376,5.9035,5.6816,5.9035,9159,0
2010-02-03,5.9201,6.0597,5.8787,6.0105,21242,0
2010-02-04,5.6734,6.0105,5.6734,5.9527,11323,0
2010-02-05,5.9283,5.9283,5.7555,5.8871,15357,0
2010-02-08,5.846,6.2078,5.7801,6.0351,74190,0
2010-02-09,6.0842,6.1748,5.8376,5.9941,67130,0
2010-02-10,5.8131,6.4132,5.7801,6.1255,82519,0
2010-02-11,6.2982,6.3147,5.8541,6.1336,124377,0
2010-02-12,6.1336,6.3885,6.0842,6.3721,48757,0
2010-02-16,6.4215,6.4215,6.1583,6.2488,10142,0
2010-02-17,6.3473,6.3473,6.1665,6.3312,9734,0
2010-02-18,6.3639,6.3639,6.1665,6.2899,9737,0
2010-02-19,6.0925,6.2816,5.9774,6.0842,35583,0
2010-02-22,6.0514,6.2325,6.0514,6.1665,48383,0
2010-02-23,6.1993,6.1993,6.1336,6.1665,24692,0
2010-02-24,6.1665,6.2488,6.1336,6.1911,37583,0
2010-02-25,6.1665,6.2242,6.0597,6.1665,35083,0
2010-02-26,6.1173,6.2078,6.1173,6.2078,66357,0
2010-03-01,6.2078,6.3312,6.1665,6.1993,25062,0
2010-03-02,6.1583,6.2569,6.1583,6.1748,13850,0
2010-03-03,6.216,6.2816,6.1829,6.2405,8601,0
2010-03-04,6.1993,6.2899,6.1665,6.1829,71281,0
2010-03-05,6.1418,6.2569,6.1418,6.2488,129203,0
2010-03-08,6.2488,6.3721,6.0023,6.3639,15244,0
2010-03-09,6.3639,6.4378,6.1583,6.4132,29099,0
2010-03-10,5.7637,5.9119,5.1388,5.9119,244972,0
2010-03-11,5.8131,6.0351,5.6321,5.9363,86022,0
2010-03-12,5.9445,6.0925,5.6897,6.0925,55228,0
2010-03-15,5.9609,6.1091,5.8213,6.1091,39467,0
2010-03-16,6.1009,6.1665,5.9941,6.1173,21337,0
2010-03-17,6.0105,6.1583,5.9283,6.1583,34478,0
2010-03-18,6.0267,6.0597,5.9363,6.0434,16633,0
2010-03-19,5.9857,6.3312,5.969,6.3312,69954,0
2010-03-22,6.2732,6.2816,6.0434,6.2078,13861,0
2010-03-23,6.2732,6.2732,6.1583,6.2732,6729,0
2010-03-24,6.2325,6.2405,6.0925,6.1502,7729,0
2010-03-25,6.0681,6.2325,6.0351,6.1583,19587,0
2010-03-26,6.2078,6.2078,6.1665,6.1665,3501,0
2010-03-29,6.1255,6.1255,5.8541,5.9857,20795,0
2010-03-30,5.9445,6.1091,5.9119,6.1091,19876,0
2010-03-31,6.1255,6.1255,5.9774,6.0434,12051,0
2010-04-01,6.0842,6.1173,6.0105,6.0105,14206,0
2010-04-05,6.0185,6.1748,6.0023,6.0681,13463,0
2010-04-06,6.0267,6.1993,5.8048,5.9201,43317,0
2010-04-07,6.0267,6.0351,5.8953,5.9857,16280,0
2010-04-08,5.9527,6.1502,5.9527,6.1418,24657,0
2010-04-09,5.9941,6.0597,5.9941,6.0597,3895,0
2010-04-12,6.0925,6.0925,5.8376,5.9609,13174,0
2010-04-13,5.9445,6.0185,5.8706,5.9283,17914,0
2010-04-14,6.0185,6.0762,5.9941,6.0185,6340,0
2010-04-15,5.9527,5.969,5.8787,5.9119,9276,0
2010-04-16,5.9201,5.9609,5.8706,5.9445,9593,0
2010-04-19,5.9283,5.9283,5.7061,5.7883,36335,0
2010-04-20,5.7555,5.8787,5.7555,5.8541,7998,0
2010-04-21,5.8213,5.9119,5.7964,5.8213,4763,0
2010-04-22,5.8048,6.0514,5.8048,6.0514,3526,0
2010-04-23,6.0762,6.1583,6.0185,6.1091,13995,0
2010-04-26,6.1502,6.1502,6.0105,6.0434,12563,0
2010-04-27,5.9774,5.9774,5.7964,5.9201,10772,0
2010-04-28,5.8871,6.0681,5.846,5.846,10270,0
2010-04-29,5.9035,6.1665,5.8048,6.1665,17827,0
2010-04-30,6.1173,6.1583,6.0267,6.1583,7314,0
2010-05-03,6.1091,6.1829,6.0023,6.1583,50397,0
2010-05-04,6.1502,6.2488,6.0434,6.2488,14038,0
2010-05-05,6.1665,6.3639,5.9941,6.2078,25230,0
2010-05-06,6.2242,6.3968,6.216,6.3312,27538,0
2010-05-07,6.3801,6.4545,6.2405,6.2816,10495,0
2010-05-10,6.4955,6.4955,6.1255,6.3312,34549,0
2010-05-11,6.1665,6.4462,6.1583,6.4462,20833,0
2010-05-12,6.405,6.4955,6.323,6.4297,9687,0
2010-05-13,6.4545,6.487,6.3392,6.3801,13907,0
2010-05-14,6.1255,6.4132,6.1255,6.3721,16351,0
2010-05-17,6.2732,6.4297,6.1009,6.4297,12137,0
2010-05-18,6.2732,6.4545,6.1583,6.4545,13300,0
2010-05-19,5.9609,6.3064,5.9445,6.0842,45265,0
2010-05-20,6.0514,6.0597,5.7964,6.0597,41996,0
2010-05-21,6.0105,6.1665,5.8787,6.1009,22295,0
2010-05-24,6.4378,6.4378,6.1502,6.1911,6506,0
2010-05-25,6.1418,6.1418,5.8871,6.0925,31710,0
2010-05-26,6.1583,6.1665,6.0267,6.0267,38815,0
2010-05-27,5.8953,6.1665,5.6567,6.1255,37788,0
2010-05-28,6.0434,6.0681,5.9774,6.0514,11074,0
2010-06-01,6.0842,6.2078,6.0023,6.1336,39984,0
2010-06-02,6.2569,6.2732,6.0434,6.216,20547,0
2010-06-03,6.3392,6.3721,6.1665,6.1665,11388,0
2010-06-04,5.7964,6.265,5.7964,6.2078,17225,0
2010-06-07,6.3556,6.3556,6.0351,6.0762,10228,0
2010-06-08,6.0514,6.1911,6.0434,6.1091,6415,0
2010-06-09,6.0681,6.2078,6.0681,6.1665,6442,0
2010-06-10,6.0925,6.3312,6.0185,6.3064,29598,0
2010-06-11,6.2405,6.2982,6.1665,6.1993,5352,0
2010-06-14,6.1255,6.216,6.1255,6.1911,11293,0
2010-06-15,6.1911,6.1993,6.1665,6.1993,6667,0
2010-06-16,6.1665,6.216,6.0023,6.1911,8789,0
2010-06-17,6.1583,6.2242,6.1173,6.1173,3202,0
2010-06-18,6.1091,6.1583,6.0267,6.0267,4797,0
2010-06-21,6.1993,6.3147,6.0925,6.2732,11666,0
2010-06-22,6.323,6.4297,6.1748,6.1748,18485,0
2010-06-23,6.2405,6.2488,6.1665,6.1829,3284,0
2010-06-24,6.1829,6.2899,5.9774,6.0351,7398,0
2010-06-25,6.0681,6.1665,5.9609,6.0185,6713,0
2010-06-28,5.9609,6.0351,5.9363,5.969,7784,0
2010-06-29,5.9283,5.9283,5.8048,5.8871,6916,0
2010-06-30,5.8048,6.0185,5.8048,6.0023,4403,0
2010-07-01,6.0681,6.0681,5.8787,5.9941,6718,0
2010-07-02,6.0023,6.0681,5.9119,6.0351,4378,0
2010-07-06,5.9445,6.0105,5.9283,5.9609,5105,0
2010-07-07,5.9609,6.0925,5.9527,6.0925,3283,0
2010-07-08,6.0925,6.1748,6.0434,6.1502,8216,0
2010-07-09,6.1091,6.1173,6.0185,6.0762,11634,0
2010-07-12,6.0842,6.1173,5.9609,5.969,7898,0
2010-07-13,5.9774,6.0762,5.9774,6.0185,17087,0
2010-07-14,6.0925,6.0925,6.0023,6.0267,6448,0
2010-07-15,6.0267,6.0434,5.9201,6.0023,7309,0
2010-07-16,5.9363,6.0842,5.9363,6.0105,8633,0
2010-07-19,5.9941,5.9941,5.7225,5.8871,21448,0
2010-07-20,5.8953,5.969,5.6649,5.9609,12693,0
2010-07-21,5.9201,5.9201,5.7801,5.8787,6037,0
2010-07-22,5.7883,6.0023,5.7555,6.0023,7115,0
2010-07-23,5.9119,5.9201,5.6156,5.8706,25030,0
2010-07-26,5.8213,5.9363,5.7717,5.8787,5946,0
2010-07-27,5.7717,5.9283,5.7555,5.9283,4863,0
2010-07-28,5.8048,5.8953,5.7964,5.8541,21282,0
2010-07-29,5.7472,5.8541,5.7472,5.8541,5672,0
2010-07-30,5.7883,5.8787,5.7883,5.7883,17903,0
2010-08-02,5.846,5.9201,5.8293,5.9035,11141,0
2010-08-03,5.8293,5.9527,5.7964,5.8787,9963,0
2010-08-04,5.846,6.1502,5.7717,5.7717,68374,0
2010-08-05,5.8953,6.1665,5.8953,6.1583,18298,0
2010-08-06,5.9857,6.323,5.9857,6.2405,31767,0
2010-08-09,6.2488,6.5118,6.0842,6.4545,43804,0
2010-08-10,6.4545,6.4628,6.1911,6.4628,16125,0
2010-08-11,6.2816,6.323,6.2488,6.323,8530,0
2010-08-12,6.1665,6.323,6.1255,6.323,13136,0
2010-08-13,6.3312,6.3968,6.1418,6.3473,7369,0
2010-08-16,6.2325,6.5776,6.2325,6.5367,21211,0
2010-08-17,6.4955,6.5695,6.4545,6.5447,15616,0
2010-08-18,6.487,6.5695,6.3885,6.5529,21757,0
2010-08-19,6.4709,6.5447,6.4628,6.4628,3895,0
2010-08-20,6.487,6.5695,6.4628,6.5037,8265,0
2010-08-23,6.4297,6.4297,6.2242,6.405,12077,0
2010-08-24,6.5037,6.5776,6.3885,6.5695,11066,0
2010-08-25,6.4628,6.5776,6.4628,6.5776,9858,0
2010-08-26,6.5037,6.5776,6.4628,6.5695,12689,0
2010-08-27,6.5367,6.5776,6.5118,6.5695,8888,0
2010-08-30,6.5037,6.5447,6.3885,6.4378,5558,0
2010-08-31,6.3556,6.3721,6.3392,6.3392,3253,0
2010-09-01,6.3721,6.4545,6.3312,6.4132,12290,0
2010-09-02,6.3556,6.7093,6.3556,6.4955,85311,0
2010-09-03,6.5367,6.5695,6.3392,6.5367,48755,0
2010-09-07,6.5286,6.6189,6.5286,6.5695,45150,0
2010-09-08,6.5447,6.5776,6.5037,6.5286,23476,0
2010-09-09,6.5447,6.5447,6.487,6.5447,10449,0
2010-09-10,6.4789,6.52,6.2899,6.5037,37205,0
2010-09-13,6.5286,6.5776,6.2816,6.5286,27642,0
2010-09-14,6.4709,6.5613,6.3721,6.5447,13987,0
2010-09-15,6.4789,6.5286,6.4545,6.4709,9072,0
2010-09-16,6.5037,6.5447,6.4709,6.5286,7663,0
2010-09-17,6.52,6.5367,6.3801,6.4297,15852,0
2010-09-20,6.5118,6.5529,6.5118,6.5529,2558,0
2010-09-21,6.52,6.5695,6.3392,6.3392,19569,0
2010-09-22,6.4378,6.4378,6.3721,6.3801,3161,0
2010-09-23,6.3721,6.3801,6.2569,6.3721,4019,0
2010-09-24,6.3473,6.405,6.2982,6.3721,7920,0
2010-09-27,6.3473,6.4132,6.2982,6.4132,15579,0
2010-09-28,6.4462,6.4462,6.3392,6.4215,14089,0
2010-09-29,6.4215,6.5776,6.405,6.5776,13500,0
2010-09-30,6.5037,6.6189,6.5037,6.5776,48009,0
2010-10-01,6.5613,6.5776,6.4297,6.4789,18976,0
2010-10-04,6.487,6.487,6.4132,6.4789,6492,0
2010-10-05,6.4545,6.4545,6.3801,6.3968,4943,0
2010-10-06,6.3721,6.4789,6.3473,6.3556,18052,0
2010-10-07,6.3721,6.3721,6.2569,6.2732,15361,0
2010-10-08,6.2569,6.4955,6.2569,6.4545,12029,0
2010-10-11,6.487,6.487,6.1911,6.4215,31502,0
2010-10-12,6.3721,6.4132,6.2816,6.405,3657,0
2010-10-13,6.323,6.3885,6.2732,6.3885,8148,0
2010-10-14,6.2405,6.3312,6.1665,6.323,24379,0
2010-10-15,6.3721,6.4132,6.2732,6.4132,6846,0
2010-10-18,6.3885,6.405,6.2488,6.405,20142,0
2010-10-19,6.3556,6.3721,6.2488,6.3721,3161,0
2010-10-20,6.2488,6.4215,6.216,6.3556,20948,0
2010-10-21,6.3312,6.4132,6.3312,6.3801,15464,0
2010-10-22,6.3556,6.4215,6.265,6.4215,6947,0
2010-10-25,6.4215,6.5613,6.3147,6.5613,33661,0
2010-10-26,6.5776,6.6189,6.4709,6.6189,21919,0
2010-10-27,6.6108,6.6108,6.4955,6.5613,10684,0
2010-10-28,6.6108,6.6108,6.4545,6.5118,3919,0
2010-10-29,6.4789,6.5367,6.4545,6.4709,11509,0
2010-11-01,6.5118,6.8244,6.5118,6.7749,37243,0
2010-11-02,6.8244,7.0217,6.7667,6.915,33464,0
2010-11-03,6.8654,7.0957,6.8572,7.0957,19689,0
2010-11-04,7.1122,7.2354,7.0217,7.2272,22303,0
2010-11-05,7.1368,7.6467,7.1368,7.515,48021,0
2010-11-08,7.6057,7.7206,7.4903,7.7206,34237,0
2010-11-09,7.5643,7.5643,7.1122,7.3834,48403,0
2010-11-10,7.3259,8.0083,7.0135,8.0083,80610,0
2010-11-11,8.0083,8.0166,7.7533,7.778,23436,0
2010-11-12,7.7615,7.8523,7.4328,7.449,32083,0
2010-11-15,7.449,7.6218,7.3668,7.5726,60751,0
2010-11-16,7.6467,7.7615,7.4985,7.6057,23208,0
2010-11-17,7.589,7.6383,7.5397,7.6057,18179,0
2010-11-18,7.6629,7.6796,7.5972,7.6796,20372,0
2010-11-19,7.6383,7.6629,7.5234,7.556,31136,0
2010-11-22,7.5234,7.5234,7.4246,7.515,26754,0
2010-11-23,7.5234,7.5972,7.4246,7.5972,7233,0
2010-11-24,7.5067,7.6057,7.3916,7.482,43613,0
2010-11-26,7.5726,7.5726,7.4985,7.4985,1215,0
2010-11-29,7.6796,7.6959,7.4246,7.4246,8741,0
2010-11-30,7.4903,7.4903,7.1941,7.449,24358,0
2010-12-01,7.4575,7.482,7.3834,7.4738,15457,0
2010-12-02,7.4246,7.6629,7.3916,7.6057,44026,0
2010-12-03,7.5643,7.7041,7.515,7.7041,34903,0
2010-12-06,7.6218,7.6959,7.4985,7.6057,18572,0
2010-12-07,7.6057,7.6218,7.449,7.5067,57913,0
2010-12-08,7.515,7.5726,7.4985,7.5234,52179,0
2010-12-09,7.556,7.8275,7.5234,7.8275,28884,0
2010-12-10,7.7533,7.7861,7.5726,7.7452,13961,0
2010-12-13,7.5397,7.7288,7.5397,7.7288,10455,0
2010-12-14,7.6878,7.7288,7.5397,7.6629,16522,0
2010-12-15,7.6301,7.7288,7.6301,7.7125,23107,0
2010-12-16,7.6301,7.8931,7.5972,7.8441,51528,0
2010-12-17,7.8193,7.8441,7.6467,7.6467,15679,0
2010-12-20,7.6467,7.7861,7.5972,7.7533,9464,0
2010-12-21,7.7861,7.8026,7.6878,7.7125,10219,0
2010-12-22,7.6547,7.6547,7.5643,7.6383,3478,0
2010-12-23,7.6301,7.778,7.6218,7.7615,12615,0
2010-12-27,7.7698,7.7698,7.6547,7.6629,12404,0
2010-12-28,7.6547,7.6547,7.6138,7.6467,6594,0
2010-12-29,7.6218,7.6959,7.6138,7.6138,20610,0
2010-12-30,7.6218,7.6467,7.6138,7.6138,3284,0
2010-12-31,7.6467,7.7452,7.6383,7.7452,6691,0
2011-01-03,7.7615,7.778,7.6467,7.737,12761,0
2011-01-04,7.6878,7.7288,7.6711,7.6796,6055,0
2011-01-05,7.6796,7.8109,7.6796,7.7288,14130,0
2011-01-06,7.6796,7.6796,7.6547,7.6547,1265,0
2011-01-07,7.7041,7.8358,7.6467,7.8358,25900,0
2011-01-10,7.778,7.778,7.6301,7.6878,13551,0
2011-01-11,7.6547,7.8109,7.6547,7.7943,6326,0
2011-01-12,7.8026,8.0989,7.7206,8.0166,35002,0
2011-01-13,8.0576,8.2304,7.9671,7.9836,36932,0
2011-01-14,8.2632,8.2632,7.9261,7.9755,11376,0
2011-01-18,7.9178,8.0413,7.7206,7.9014,7127,0
2011-01-19,8.1071,8.1071,7.8109,7.8685,10577,0
2011-01-20,7.7288,7.8849,7.7206,7.8109,4572,0
2011-01-21,7.8193,7.8193,7.7533,7.7533,8394,0
2011-01-24,7.7861,7.7861,7.6959,7.737,13909,0
2011-01-25,7.7041,7.7698,7.6878,7.737,9080,0
2011-01-26,7.7615,7.8441,7.7615,7.7861,3103,0
2011-01-27,7.7615,7.7698,7.7125,7.7125,6428,0
2011-01-28,7.7288,7.7452,7.7288,7.7452,2127,0
2011-01-31,7.7452,7.8849,7.7452,7.8109,8438,0
2011-02-01,7.8523,7.8849,7.7533,7.8109,13320,0
2011-02-02,7.9918,8.0905,7.9344,7.9344,3895,0
2011-02-03,7.9096,8.0659,7.8523,8.0413,5334,0
2011-02-04,7.9261,8.0247,7.9261,8.0166,2188,0
2011-02-07,8.0247,8.0989,7.9344,7.9588,10776,0
2011-02-08,7.8604,8.0166,7.8109,7.9426,9092,0
2011-02-09,8.0083,8.0659,7.8193,7.9588,11133,0
2011-02-10,7.8931,7.8931,7.7452,7.8931,17268,0
2011-02-11,7.778,7.8193,7.6711,7.737,12016,0
2011-02-14,7.6878,7.7698,7.6796,7.7288,4543,0
2011-02-15,7.7452,7.8931,7.7452,7.8109,15272,0
2011-02-16,7.8109,7.8523,7.737,7.8358,19956,0
2011-02-18,8.0989,8.3039,8.0989,8.2798,23162,0
2011-02-22,8.2389,8.2389,7.8931,7.9918,4308,0
2011-02-23,7.9014,7.9671,7.8931,7.9588,4500,0
2011-02-24,7.9014,8.0742,7.8523,8.0742,6171,0
2011-02-25,8.1726,8.1813,8.0824,8.1813,2553,0
2011-02-28,7.8685,8.1563,7.8685,8.1563,3170,0
2011-03-01,8.1234,8.3622,7.7206,8.033,16997,0
2011-03-02,8.1315,8.2138,7.9918,8.2053,15592,0
2011-03-03,8.0824,8.1889,8.0083,8.1315,15719,0
2011-03-04,8.1234,8.1234,8.0083,8.0413,4500,0
2011-03-07,8.0166,8.1399,8.0166,8.1315,4058,0
2011-03-08,7.9344,8.3543,7.9344,8.1889,22265,0
2011-03-09,8.3202,8.4689,8.2304,8.4689,58002,0
2011-03-10,8.3622,8.3622,8.0989,8.3039,15636,0
2011-03-11,8.2225,8.4689,8.2225,8.4191,51404,0
2011-03-14,8.4689,8.4689,8.3858,8.3858,15285,0
2011-03-15,8.5019,8.6244,8.2469,8.5687,15042,0
2011-03-16,8.5759,8.5759,8.5019,8.5427,10434,0
2011-03-17,8.5266,8.6334,8.493,8.493,15154,0
2011-03-18,8.6658,8.6986,8.5911,8.5911,5287,0
2011-03-21,8.7309,9.1757,8.6841,9.0434,72123,0
2011-03-22,9.1182,9.1603,9.0121,9.1258,33020,0
2011-03-23,9.101,9.101,9.0339,9.0785,38701,0
2011-03-24,9.1258,9.3901,9.1258,9.1909,17257,0
2011-03-25,9.3479,9.3724,9.07,9.1431,24146,0
2011-03-28,9.0946,9.2737,9.0946,9.2515,17171,0
2011-03-29,9.3547,9.4545,9.2814,9.4376,16522,0
2011-03-30,9.4465,9.662,9.4465,9.553,40045,0
2011-03-31,9.858,9.858,9.677,9.775,32259,0
2011-04-01,9.858,9.858,9.735,9.841,62059,0
2011-04-04,9.726,9.867,9.726,9.809,24585,0
2011-04-05,9.76,9.867,9.553,9.867,18445,0
2011-04-06,9.876,9.915,9.753,9.867,25242,0
2011-04-07,9.4067,9.8,9.4067,9.662,67962,0
2011-04-08,9.4971,9.669,9.3264,9.537,27688,0
2011-04-11,9.521,9.77,9.4891,9.77,522790,0
2011-04-12,9.726,9.726,9.234,9.546,98490,0
2011-04-13,9.528,9.604,9.4792,9.604,23464,0
2011-04-14,9.596,9.636,9.537,9.619,12571,0
2011-04-15,9.0785,9.652,9.0613,9.561,31438,0
2011-04-18,9.521,9.619,9.516,9.619,117014,0
2011-04-19,9.619,9.816,9.612,9.783,16630,0
2011-04-20,9.867,9.867,9.619,9.636,24533,0
2011-04-21,9.662,9.662,9.4465,9.4792,56347,0
2011-04-25,9.537,9.636,9.4545,9.561,12886,0
2011-04-26,9.4703,9.579,9.4624,9.521,23780,0
2011-04-27,9.537,9.619,9.4891,9.619,43827,0
2011-04-28,9.57,9.57,9.4703,9.537,13523,0
2011-04-29,9.546,9.579,9.516,9.521,28085,0
2011-05-02,9.553,9.553,9.3979,9.4545,20672,0
2011-05-03,9.4158,9.4158,9.1833,9.4067,70918,0
2011-05-04,9.3979,9.636,9.3175,9.3636,25233,0
2011-05-05,9.2078,9.3724,9.2005,9.3479,31931,0
2011-05-06,9.958,10.795,9.876,10.714,409188,0
2011-05-09,10.647,10.795,10.556,10.673,119671,0
2011-05-10,10.673,10.673,10.095,10.229,106042,0
2011-05-11,10.278,10.287,10.073,10.103,39034,0
2011-05-12,10.14,10.14,9.907,10.065,36743,0
2011-05-13,9.612,10.065,9.604,9.867,33551,0
2011-05-16,9.3479,9.983,9.3479,9.677,38233,0
2011-05-17,9.587,9.743,9.4792,9.587,36332,0
2011-05-18,9.735,9.85,9.612,9.669,29232,0
2011-05-19,9.652,9.753,9.644,9.709,13922,0
2011-05-20,9.709,9.85,9.4703,9.718,21746,0
2011-05-23,9.662,9.662,9.234,9.507,32180,0
2011-05-24,9.57,9.612,9.4247,9.546,9880,0
2011-05-25,9.521,9.636,9.4545,9.604,5838,0
2011-05-26,9.579,9.596,9.507,9.587,6695,0
2011-05-27,9.619,9.867,9.604,9.627,6879,0
2011-05-31,9.644,9.652,9.3979,9.4545,48006,0
2011-06-01,9.3085,9.4545,9.3085,9.3636,20178,0
2011-06-02,9.3332,9.4703,9.2901,9.3479,24056,0
2011-06-03,9.234,9.3085,9.1345,9.1833,45387,0
2011-06-06,9.858,9.891,9.4624,9.579,101333,0
2011-06-07,9.669,9.686,9.4624,9.4624,27850,0
2011-06-08,9.4545,9.4545,9.3332,9.3547,23678,0
2011-06-09,9.3979,9.4545,9.3724,9.4158,22300,0
2011-06-10,9.4327,9.4327,9.2078,9.3085,29722,0
2011-06-13,9.3636,9.3636,9.1833,9.1909,31201,0
2011-06-14,9.2175,9.4067,9.1909,9.2078,27272,0
2011-06-15,9.1833,9.2078,9.1086,9.1517,26192,0
2011-06-16,9.1182,9.2582,9.0785,9.0946,13952,0
2011-06-17,9.0946,9.2901,9.0613,9.1431,46847,0
2011-06-20,9.2253,9.3547,9.2078,9.234,27486,0
2011-06-21,9.341,9.528,9.2417,9.2417,30128,0
2011-06-22,9.2417,9.3264,9.2417,9.2582,20319,0
2011-06-23,9.2005,9.4067,9.1517,9.2659,17913,0
2011-06-24,9.2659,9.2659,9.1757,9.2175,11803,0
2011-06-27,9.2989,9.3547,9.2175,9.3085,14227,0
2011-06-28,9.2659,9.4327,9.2659,9.3264,47564,0
2011-06-29,9.4376,9.662,9.3636,9.596,32469,0
2011-06-30,9.546,9.652,9.546,9.619,21026,0
2011-07-01,9.662,9.983,9.604,9.899,29720,0
2011-07-05,9.967,9.967,9.743,9.858,36207,0
2011-07-06,9.967,10.048,9.867,10.023,29377,0
2011-07-07,10.22,10.359,10.153,10.229,45801,0
2011-07-08,9.99,10.425,9.85,10.148,54104,0
2011-07-11,10.148,10.161,9.753,9.95,63786,0
2011-07-12,10.004,10.334,9.967,10.113,23898,0
2011-07-13,10.113,10.434,9.958,10.023,31834,0
2011-07-14,10.065,10.065,9.835,9.973,19082,0
2011-07-15,10.031,10.031,9.867,10.031,11214,0
2011-07-18,10.031,10.153,9.932,10.153,26063,0
2011-07-19,10.113,10.278,10.095,10.123,15409,0
2011-07-20,10.113,10.148,10.073,10.14,9586,0
2011-07-21,10.153,10.153,9.826,10.004,60319,0
2011-07-22,9.967,10.095,9.1757,9.57,127358,0
2011-07-25,9.627,9.841,9.4624,9.507,77008,0
2011-07-26,9.579,9.876,9.579,9.701,15996,0
2011-07-27,9.662,9.826,9.4624,9.579,36831,0
2011-07-28,9.701,9.709,9.579,9.652,5429,0
2011-07-29,9.4624,9.57,9.4545,9.537,20065,0
2011-08-01,9.662,9.809,9.4545,9.596,18138,0
2011-08-02,9.587,9.619,9.4545,9.4971,19026,0
2011-08-03,9.4891,9.537,9.341,9.3636,29042,0
2011-08-04,9.2582,9.3332,8.6495,8.8797,41203,0
2011-08-05,9.0519,9.0519,8.3858,8.5507,55780,0
2011-08-08,8.3039,8.3127,7.7125,7.778,79141,0
2011-08-09,8.1315,8.1315,7.6301,7.9178,39147,0
2011-08-10,7.6547,7.7041,7.0876,7.3423,104513,0
2011-08-11,7.2847,7.778,7.2847,7.5234,76358,0
2011-08-12,7.5726,7.5726,7.0299,7.071,89472,0
2011-08-15,7.0793,7.4738,7.0793,7.3178,37578,0
2011-08-16,7.2354,7.3916,7.2272,7.3916,16768,0
2011-08-17,7.3999,7.7125,7.3589,7.4903,11948,0
2011-08-18,7.2023,7.3259,7.0957,7.2354,36309,0
2011-08-19,7.1941,7.2765,7.1041,7.2765,20650,0
2011-08-22,7.3012,7.3012,7.0463,7.1205,37534,0
2011-08-23,7.1614,7.2682,7.071,7.2682,25952,0
2011-08-24,7.178,7.3834,6.8409,7.3178,30133,0
2011-08-25,7.3668,7.3668,7.2354,7.2765,29191,0
2011-08-26,7.3916,7.4903,7.2601,7.4162,13017,0
2011-08-29,7.3751,7.7288,7.3507,7.6629,14549,0
2011-08-30,7.6629,7.7615,7.3834,7.6138,20501,0
2011-08-31,7.778,8.0824,7.778,8.0247,31761,0
2011-09-01,8.0742,8.1315,7.8931,7.9918,22806,0
2011-09-02,7.8931,7.9755,7.8275,7.8766,3500,0
2011-09-06,7.6547,7.6796,7.4985,7.6467,69503,0
2011-09-07,7.7125,7.737,7.6547,7.6629,22740,0
2011-09-08,7.6138,7.6629,7.5972,7.6629,9828,0
2011-09-09,7.5972,7.6218,7.4246,7.515,14157,0
2011-09-12,7.4328,7.4409,7.071,7.178,57558,0
2011-09-13,7.2601,7.2601,7.1697,7.2436,4858,0
2011-09-14,7.2601,7.3178,7.2272,7.2765,16286,0
2011-09-15,7.3589,7.4081,7.2765,7.3423,6410,0
2011-09-16,7.3589,7.3589,7.2601,7.3507,9285,0
2011-09-19,7.252,7.2601,6.6189,6.6845,54701,0
2011-09-20,6.7256,6.8572,6.6271,6.6435,39395,0
2011-09-21,6.7996,6.9802,6.7996,6.8409,23875,0
2011-09-22,6.8491,7.0628,6.6599,6.8572,20943,0
2011-09-23,6.915,7.1941,6.915,7.071,17940,0
2011-09-26,7.0876,7.0876,6.8735,6.9066,12650,0
2011-09-27,6.9886,7.071,6.8735,6.8817,14667,0
2011-09-28,6.9315,6.9315,6.8326,6.8326,11870,0
2011-09-29,6.915,6.915,6.7256,6.8079,6791,0
2011-09-30,6.742,6.8079,6.6599,6.6682,10490,0
2011-10-03,6.7833,6.7914,5.9201,5.9283,99413,0
2011-10-04,5.8871,5.9774,5.5665,5.6567,45626,0
2011-10-05,5.8293,5.9857,5.7308,5.9201,14113,0
2011-10-06,5.9774,6.3721,5.9774,6.3473,49508,0
2011-10-07,6.6026,6.6435,6.4462,6.4709,14416,0
2011-10-10,6.5447,6.5776,6.3639,6.5529,20834,0
2011-10-11,6.5695,6.5695,6.3639,6.3639,4446,0
2011-10-12,6.52,6.6599,6.4132,6.5857,11763,0
2011-10-13,6.6026,6.6026,6.1418,6.4789,48094,0
2011-10-14,6.3392,6.52,6.2732,6.4545,9299,0
2011-10-17,6.3801,6.4709,6.1255,6.3721,11627,0
2011-10-18,6.2899,6.5367,6.1665,6.5286,12826,0
2011-10-19,6.3968,6.4789,6.216,6.3721,11172,0
2011-10-20,6.3392,6.5367,6.3392,6.487,6422,0
2011-10-21,6.4297,6.4297,6.3392,6.405,12856,0
2011-10-24,6.4462,6.487,6.2732,6.3721,13351,0
2011-10-25,6.4132,6.4378,6.3312,6.3721,5704,0
2011-10-26,6.3312,6.3801,6.1665,6.3639,21573,0
2011-10-27,6.2982,6.4132,6.1665,6.3721,22574,0
2011-10-28,6.4132,6.52,6.2899,6.5037,16917,0
2011-10-31,6.4789,6.4789,6.3392,6.4297,4118,0
2011-11-01,6.4378,6.5286,6.2078,6.3721,9454,0
2011-11-02,6.2732,6.3721,6.2732,6.3721,2966,0
2011-11-03,6.3392,6.4132,6.3312,6.3721,3648,0
2011-11-04,6.3556,6.4297,6.3392,6.3473,6944,0
2011-11-07,6.3392,6.5776,6.2488,6.4132,16245,0
2011-11-08,6.4215,6.4378,6.2405,6.3312,12207,0
2011-11-09,6.1911,6.1911,5.7555,5.9527,45888,0
2011-11-10,5.8376,5.846,5.3606,5.5089,76143,0
2011-11-11,5.5909,5.6074,5.443,5.443,13741,0
2011-11-14,5.55,5.55,5.4595,5.4677,32672,0
2011-11-15,5.4759,5.5335,5.3937,5.4677,46978,0
2011-11-16,5.4842,5.4842,5.3442,5.4102,45753,0
2011-11-17,5.3855,5.3855,5.1881,5.2869,37729,0
2011-11-18,5.2621,5.3115,5.0319,5.0319,27395,0
2011-11-21,4.958,5.0155,4.8922,4.958,62568,0
2011-11-22,4.958,5.0813,4.9414,5.0072,10552,0
2011-11-23,4.9332,4.9414,4.7688,4.8427,37477,0
2011-11-25,4.8265,4.9003,4.7935,4.884,3510,0
2011-11-28,4.9332,5.1961,4.9003,4.9992,96797,0
2011-11-29,4.9332,5.1142,4.9332,5.0155,30061,0
2011-11-30,5.0155,5.2128,4.9992,5.0813,27592,0
2011-12-01,5.1142,5.3442,5.0649,5.0976,26181,0
2011-12-02,5.147,5.5254,5.147,5.4511,35014,0
2011-12-05,5.3855,5.6897,5.2703,5.6734,47320,0
2011-12-06,5.5992,5.6734,5.5254,5.5827,25767,0
2011-12-07,5.4018,5.55,5.4018,5.4842,22255,0
2011-12-08,5.4759,5.4842,5.4268,5.4268,25886,0
2011-12-09,5.5335,5.5909,5.3937,5.5089,7678,0
2011-12-12,5.3198,5.4268,5.3033,5.3442,11616,0
2011-12-13,5.3855,5.4677,5.2703,5.3442,12211,0
2011-12-14,5.2703,5.6734,5.0895,5.5581,22255,0
2011-12-15,5.5089,5.9119,5.4349,5.7144,41942,0
2011-12-16,5.9201,6.0925,5.7801,6.0925,30372,0
2011-12-19,5.8541,6.4545,5.8541,6.3801,28014,0
2011-12-20,6.3147,6.4628,6.2488,6.4545,41668,0
2011-12-21,6.3312,6.4462,6.0925,6.2405,38535,0
2011-12-22,6.2488,6.2488,6.0434,6.1583,12610,0
2011-12-23,6.1418,6.3064,6.0597,6.1665,48894,0
2011-12-27,6.0681,6.2982,6.0681,6.1255,3830,0
2011-12-28,5.7717,6.0925,5.7717,6.0597,18097,0
2011-12-29,5.9609,6.0925,5.9527,6.0925,7273,0
2011-12-30,6.0681,6.0681,5.969,5.969,4734,0
2012-01-03,5.6897,6.2899,5.6897,6.2569,10487,0
2012-01-04,6.1336,6.2405,6.1255,6.2405,7142,0
2012-01-05,6.2242,6.7256,6.2078,6.5857,51865,0
2012-01-06,6.5857,6.7256,6.5857,6.7256,8939,0
2012-01-09,6.6435,6.6764,6.5857,6.6026,2799,0
2012-01-10,6.6189,6.6353,6.5613,6.6271,1805,0
2012-01-11,6.5776,6.6189,6.4789,6.5695,9537,0
2012-01-12,6.6026,6.8244,6.4955,6.8244,11981,0
2012-01-13,6.7256,6.8491,6.701,6.8491,4905,0
2012-01-17,6.742,6.8572,6.701,6.7502,1950,0
2012-01-18,6.8409,6.8817,6.7502,6.8572,19554,0
2012-01-19,6.7914,6.8735,6.7256,6.7749,8950,0
2012-01-20,6.7175,6.8244,6.701,6.7667,2918,0
2012-01-23,6.742,6.8326,6.742,6.7502,6669,0
2012-01-24,6.7667,6.7667,6.7256,6.7256,2819,0
2012-01-25,6.8244,6.8244,6.3721,6.7584,23423,0
2012-01-26,6.4462,6.7175,6.3721,6.5447,26233,0
2012-01-27,6.4215,6.5857,6.323,6.5447,7290,0
2012-01-30,6.2488,6.3721,6.1583,6.3721,10346,0
2012-01-31,6.3721,6.6599,6.1993,6.6599,6351,0
2012-02-01,6.3721,6.5447,6.1748,6.323,46942,0
2012-02-02,6.323,6.323,5.9941,6.0842,32612,0
2012-02-03,6.1665,6.5367,5.969,6.0925,32423,0
2012-02-06,6.1173,6.2325,5.9857,6.1911,7430,0
2012-02-07,6.1173,6.1502,5.9609,5.9609,6222,0
2012-02-08,6.0267,6.0351,5.6649,5.7472,10617,0
2012-02-09,5.8376,5.9445,5.6979,5.7225,12324,0
2012-02-10,5.7061,5.9774,5.6156,5.9774,82162,0
2012-02-13,6.0762,6.0842,5.9774,6.0681,18286,0
2012-02-14,5.9941,6.0762,5.7964,5.9857,10628,0
2012-02-15,5.9201,6.0351,5.7964,5.8787,23701,0
2012-02-16,5.8787,6.0351,5.8131,5.9609,13246,0
2012-02-17,5.9201,5.9445,5.8213,5.8376,8223,0
2012-02-21,5.8871,5.8871,5.6734,5.6734,27142,0
2012-02-22,5.6734,5.6897,5.5665,5.5665,7479,0
2012-02-23,5.5746,5.8048,5.5665,5.5909,37350,0
2012-02-24,5.6321,5.6567,5.55,5.5665,10714,0
2012-02-27,5.55,5.6649,5.5089,5.5089,4274,0
2012-02-28,5.5746,5.5992,5.5089,5.5992,4134,0
2012-02-29,5.8376,5.8376,5.3115,5.5418,18735,0
2012-03-01,5.4925,5.8293,5.4925,5.5992,12232,0
2012-03-02,5.6734,5.6734,5.5746,5.5827,11443,0
2012-03-05,5.55,5.5581,5.5089,5.5089,10499,0
2012-03-06,5.5746,5.6321,5.4268,5.4268,5110,0
2012-03-07,5.4268,5.5006,5.3688,5.4268,2230,0
2012-03-08,5.4511,5.6156,5.4349,5.6156,19691,0
2012-03-09,5.6321,5.6321,5.4842,5.5746,57791,0
2012-03-12,5.6321,5.7144,5.5335,5.5909,17578,0
2012-03-13,5.6486,6.1255,5.6321,5.6979,21032,0
2012-03-14,5.5909,5.8787,5.5909,5.8376,24968,0
2012-03-15,5.8048,5.9445,5.7964,5.8787,8910,0
2012-03-16,5.8871,5.9445,5.6237,5.6237,14961,0
2012-03-19,5.8213,5.9445,5.7144,5.7144,20073,0
2012-03-20,5.7144,5.7308,5.6321,5.6321,10490,0
2012-03-21,5.6156,5.9035,5.5909,5.6649,17383,0
2012-03-22,5.6897,6.2899,5.6734,5.9363,25143,0
2012-03-23,5.9527,6.0597,5.8953,5.9609,3952,0
2012-03-26,5.9527,6.0514,5.9119,5.9857,6027,0
2012-03-27,5.969,6.2732,5.9035,6.1748,15517,0
2012-03-28,6.2405,6.6108,6.2405,6.3392,73360,0
2012-03-29,6.4215,6.6189,6.4132,6.5529,23519,0
2012-03-30,6.5286,6.7749,6.4545,6.4545,33141,0
2012-04-02,6.6189,6.8572,6.5776,6.8572,62429,0
2012-04-03,6.8491,6.915,6.7996,6.915,13690,0
2012-04-04,6.7996,6.8654,6.7502,6.7833,171907,0
2012-04-05,6.7093,6.8326,6.4545,6.7833,25935,0
2012-04-09,6.8409,6.8491,6.3064,6.6599,22974,0
2012-04-10,6.6599,7.482,6.4955,7.0299,56003,0
2012-04-11,7.0051,7.0876,6.9475,7.0299,171308,0
2012-04-12,7.0217,7.3916,6.9475,7.3178,18912,0
2012-04-13,7.2847,7.3916,7.0381,7.071,17931,0
2012-04-16,7.0381,7.3834,6.9969,7.0051,14602,0
2012-04-17,6.8326,7.3751,6.8326,7.2192,26375,0
2012-04-18,7.2765,7.3834,7.0463,7.3589,15803,0
2012-04-19,7.0793,7.252,6.9315,6.9886,322837,0
2012-04-20,6.9396,6.9396,6.6599,6.6599,50094,0
2012-04-23,6.6435,6.7337,6.4955,6.7256,29505,0
2012-04-24,6.7256,7.145,6.7256,6.9723,12636,0
2012-04-25,7.0628,7.145,6.5695,6.8981,319902,0
2012-04-26,6.8244,7.1941,6.6845,7.1533,24884,0
2012-04-27,7.0957,7.1286,6.9802,7.0545,23253,0
2012-04-30,7.2272,7.2272,7.0299,7.0381,16361,0
2012-05-01,6.9802,7.2272,6.8244,7.0381,16782,0
2012-05-02,7.293,7.5234,7.0217,7.1941,37752,0
2012-05-03,7.1122,7.3507,7.1122,7.1861,15648,0
2012-05-04,7.2023,7.2023,6.8735,7.1205,8777,0
2012-05-07,7.0876,7.178,6.9802,7.0217,14618,0
2012-05-08,6.9558,7.0217,6.9315,6.9396,6472,0
2012-05-09,6.9315,6.9886,6.8735,6.8735,10084,0
2012-05-10,7.3999,7.3999,6.9558,7.1122,18933,0
2012-05-11,7.3012,7.4738,7.178,7.293,19334,0
2012-05-14,7.2847,7.293,6.915,7.071,37227,0
2012-05-15,7.1205,7.1205,6.6189,6.8326,59992,0
2012-05-16,6.8981,6.8981,6.5939,6.7584,32050,0
2012-05-17,6.7914,6.8079,6.6026,6.6189,13585,0
2012-05-18,6.5695,6.7584,6.5367,6.5695,9160,0
2012-05-21,6.5447,6.6599,6.4955,6.5776,19853,0
2012-05-22,6.5367,6.6845,6.3064,6.487,36619,0
2012-05-23,6.3312,6.6599,6.0842,6.6599,18234,0
2012-05-24,6.5776,6.6189,6.2982,6.4628,32897,0
2012-05-25,6.2899,6.4789,6.1911,6.3312,6645,0
2012-05-29,6.3556,6.5367,6.3556,6.4955,9128,0
2012-05-30,6.4132,6.4709,6.2405,6.4297,11152,0
2012-05-31,6.3885,6.4955,6.1502,6.1502,27938,0
2012-06-01,6.323,6.4297,6.0762,6.3473,22887,0
2012-06-04,6.2325,6.3473,6.1829,6.2078,27065,0
2012-06-05,6.2405,6.4462,6.1748,6.4132,93115,0
2012-06-06,6.5037,6.5037,6.4132,6.487,8476,0
2012-06-07,6.5367,6.5367,6.3968,6.405,8456,0
2012-06-08,6.3392,6.5118,6.2732,6.4215,16680,0
2012-06-11,6.2982,6.3801,6.1748,6.3392,22682,0
2012-06-12,6.2816,6.3885,6.1583,6.1583,40916,0
2012-06-13,6.1502,6.265,5.9941,6.2078,20312,0
2012-06-14,6.3064,6.5447,6.0925,6.52,22336,0
2012-06-15,6.52,6.5529,6.1911,6.5286,16717,0
2012-06-18,6.4215,6.5529,6.4215,6.5529,731,0
2012-06-19,6.5037,6.5613,6.3639,6.3885,12148,0
2012-06-20,6.2078,6.5613,6.2078,6.5529,16367,0
2012-06-21,6.3064,6.4215,6.2982,6.3312,3643,0
2012-06-22,6.4628,6.5367,6.4628,6.52,2303,0
2012-06-25,6.5367,6.5776,6.3473,6.5037,15002,0
2012-06-26,6.4462,6.5613,6.3473,6.4709,36803,0
2012-06-27,6.405,6.4132,6.3473,6.3639,12202,0
2012-06-28,6.3721,6.4462,6.1255,6.4132,36974,0
2012-06-29,6.3392,6.487,6.2242,6.3392,7728,0
2012-07-02,6.2732,6.3801,6.1009,6.3392,12806,0
2012-07-03,6.3721,6.405,6.2405,6.3516,10340,0
2012-07-05,6.4297,6.4462,6.2982,6.405,1704,0
2012-07-06,6.2816,6.4297,6.2816,6.3885,5423,0
2012-07-09,6.2816,6.5286,6.2078,6.4545,12044,0
2012-07-10,6.2488,6.4545,6.2488,6.2569,8087,0
2012-07-11,6.3064,6.4789,5.8293,6.4378,4085,0
2012-07-12,6.323,6.4215,6.323,6.405,736,0
2012-07-13,6.3392,6.3392,6.2816,6.2899,1897,0
2012-07-16,6.2488,6.323,6.1993,6.3147,6326,0
2012-07-17,6.216,6.3392,6.1993,6.2899,3664,0
2012-07-18,6.3147,6.3721,6.1829,6.216,1337,0
2012-07-20,6.2325,6.3147,6.1502,6.3064,5839,0
2012-07-23,6.2569,6.5529,6.2569,6.487,11737,0
2012-07-24,6.3147,6.5529,6.2982,6.4789,6777,0
2012-07-25,6.487,6.5529,6.3473,6.3968,10176,0
2012-07-26,6.2899,6.4215,6.2899,6.4215,1945,0
2012-07-27,6.3473,6.3721,6.2242,6.2569,7781,0
2012-07-30,6.1418,6.405,6.1418,6.2405,4822,0
2012-07-31,6.1583,6.405,6.1418,6.3556,2918,0
2012-08-01,6.1911,6.3556,6.1911,6.3556,4684,0
2012-08-02,6.2899,6.2899,6.1502,6.1829,8185,0
2012-08-03,6.1829,6.1829,5.8213,5.9283,24134,0
2012-08-06,5.9201,5.9282,5.6567,5.7144,22320,0
2012-08-07,5.6567,5.9119,5.4595,5.8048,19902,0
2012-08-08,5.9363,5.9609,5.7637,5.8131,13753,0
2012-08-09,5.7964,5.9363,5.6321,5.8213,12911,0
2012-08-10,5.7964,5.7966,5.7964,5.7964,2987,0
2012-08-13,5.7964,6.1583,5.7555,6.1173,11055,0
2012-08-14,6.0185,6.0842,5.9445,5.9609,16779,0
2012-08-15,6.1173,6.216,5.8048,6.1829,18433,0
2012-08-16,6.3147,6.3147,6.0925,6.2078,3808,0
2012-08-17,6.4214,6.4214,6.2078,6.265,5976,0
2012-08-20,6.2488,6.3639,6.1665,6.3639,11895,0
2012-08-21,6.216,6.3638,6.1993,6.216,11849,0
2012-08-22,6.1173,6.1665,6.1172,6.1255,1956,0
2012-08-23,6.055,6.2325,6.055,6.1665,6506,0
2012-08-24,6.0185,6.0762,5.9941,5.9941,8765,0
2012-08-27,5.969,6.0105,5.8222,5.8756,7016,0
2012-08-28,5.9201,5.9609,5.8871,5.9609,1215,0
2012-08-29,5.9609,6.0597,5.8706,5.9035,5686,0
2012-08-30,5.9052,6.0761,5.8623,6.0351,5596,0
2012-08-31,5.9857,5.9857,5.8541,5.8953,14873,0
2012-09-04,5.8048,6.0023,5.7964,5.9941,9364,0
2012-09-05,5.9283,6.0023,5.8131,6.0023,2687,0
2012-09-06,5.9941,5.9941,5.8131,5.8541,14649,0
2012-09-07,5.8131,5.9035,5.8048,5.8048,1945,0
2012-09-10,5.9201,6.0842,5.8623,5.9759,38160,0
2012-09-11,5.969,6.0023,5.9609,5.969,10368,0
2012-09-12,6.0023,6.0023,5.9609,5.9609,6567,0
2012-09-13,5.9941,6.0434,5.9609,5.9609,11554,0
2012-09-14,6.0023,6.0434,5.8878,5.9283,40365,0
2012-09-17,5.9363,5.9941,5.8953,5.969,7543,0
2012-09-18,5.9035,5.9774,5.9035,5.969,1096,0
2012-09-19,5.9774,5.9774,5.9774,5.9774,487,0
2012-09-20,5.8953,5.9857,5.8953,5.8953,18721,0
2012-09-21,5.9609,5.9857,5.8953,5.9857,8590,0
2012-09-24,5.8953,6.0434,5.8953,5.9445,4747,0
2012-09-25,5.8953,5.9035,5.8953,5.9035,474,0
2012-09-26,5.9023,5.9505,5.7555,5.8376,6080,0
2012-09-27,5.7718,6.215,5.7718,5.8953,25054,0
2012-09-28,5.9609,6.1255,5.9609,6.1255,765,0
2012-10-01,6.0597,6.1336,5.9227,6.1336,6046,0
2012-10-03,6.1665,6.2732,5.8953,6.1336,76449,0
2012-10-05,5.9527,6.2488,5.9283,6.1583,6021,0
2012-10-09,6.0673,6.0841,6.0673,6.0841,1824,0
2012-10-10,6.0681,6.2732,6.0681,6.2405,12479,0
2012-10-11,6.2487,6.2487,6.0394,6.2405,1402,0
2012-10-12,6.1583,6.1829,6.0185,6.0514,5112,0
2012-10-15,6.1173,6.1255,5.9445,6.1255,2066,0
2012-10-16,5.9364,6.2732,5.9364,6.2732,36019,0
2012-10-17,6.2732,6.3064,6.2078,6.2732,14562,0
2012-10-18,6.2405,6.3556,6.2405,6.3064,4362,0
2012-10-19,6.216,6.3639,6.216,6.3064,7057,0
2012-10-22,6.0925,6.3473,6.0925,6.2982,4634,0
2012-10-23,6.3639,6.3639,6.1665,6.2488,2445,0
2012-10-24,6.2569,6.3556,6.1625,6.3064,3085,0
2012-10-25,6.3639,6.3639,6.1336,6.3312,7226,0
2012-10-26,6.1336,6.3064,6.1336,6.1911,10583,0
2012-10-31,6.1829,6.3639,5.7637,6.3639,4156,0
2012-11-01,6.2569,6.2899,6.0434,6.1911,5536,0
2012-11-02,6.1913,6.3096,6.1911,6.2488,4623,0
2012-11-05,6.3639,6.3639,6.2405,6.2488,3648,0
2012-11-06,6.2488,6.2488,6.1583,6.2488,6055,0
2012-11-07,6.265,6.265,6.1665,6.2078,4283,0
2012-11-08,6.2078,6.2405,6.1255,6.2405,2281,0
2012-11-09,6.2569,6.2569,6.0105,6.1255,19400,0
2012-11-12,6.372,6.372,6.1502,6.2899,49535,0
2012-11-13,6.3312,6.3721,6.2502,6.3721,49474,0
2012-11-14,6.3392,6.3721,6.3392,6.3721,9898,0
2012-11-15,6.3721,6.4955,6.3721,6.4132,62037,0
2012-11-16,6.3473,6.4132,6.3312,6.405,45851,0
2012-11-19,6.3967,6.5542,6.3967,6.4631,21079,0
2012-11-20,6.43,6.4631,6.3471,6.4631,5749,0
2012-11-21,6.4548,6.4548,6.3055,6.3718,4669,0
2012-11-23,6.4548,6.4631,6.3388,6.3388,2897,0
2012-11-26,6.347,6.3967,6.1897,6.3636,8264,0
2012-11-27,6.3883,6.4465,6.2973,6.2973,5380,0
2012-11-28,6.3305,6.4381,6.3305,6.3305,2139,0
2012-11-29,6.3388,6.4796,6.264,6.3388,14184,0
2012-11-30,6.3305,6.4133,6.3222,6.3718,15699,0
2012-12-03,6.3305,6.3305,6.1316,6.314,21565,0
2012-12-04,6.314,6.4465,6.289,6.4465,11290,0
2012-12-05,6.3553,6.3967,6.3305,6.3305,16290,0
2012-12-06,6.2062,6.2973,5.9326,6.1233,69528,0
2012-12-07,6.2309,6.2808,6.0903,6.1564,38642,0
2012-12-10,6.1981,6.2808,6.1069,6.1647,40115,0
2012-12-11,6.2556,6.2722,6.0072,6.1151,24200,0
2012-12-12,6.1316,6.1316,6.0486,6.057,38481,0
2012-12-13,6.0903,6.1981,5.8251,6.0321,36163,0
2012-12-14,6.0238,6.057,5.8747,5.9076,11466,0
2012-12-17,6.0072,6.057,5.9742,6.0072,10885,0
2012-12-18,6.1151,6.1233,5.966,6.0238,13004,0
2012-12-19,6.0155,6.0238,5.883,5.9698,27445,0
2012-12-20,5.9577,6.1564,5.9577,6.1398,14789,0
2012-12-21,6.1481,6.1481,5.9991,6.0735,17542,0
2012-12-24,6.0072,6.0072,5.9577,5.9577,9586,0
2012-12-26,5.9577,6.0321,5.9334,6.0321,10804,0
2012-12-27,6.0653,6.0653,5.9493,6.0321,7466,0
2012-12-28,6.057,6.0818,5.9493,5.9493,8657,0
2012-12-31,6.0321,6.0818,5.883,5.9825,80799,0
2013-01-02,5.9243,6.0818,5.9243,6.0735,18788,0
2013-01-03,6.1481,6.1481,5.9243,6.057,41999,0
2013-01-04,6.0155,6.0653,5.966,6.0321,12071,0
2013-01-07,6.0321,6.2276,6.0072,6.2145,45800,0
2013-01-08,6.2309,6.2973,6.1981,6.2392,39145,0
2013-01-09,6.2973,6.4132,6.2973,6.38,18225,0
2013-01-10,6.4299,6.4299,6.2145,6.3553,20357,0
2013-01-11,6.347,6.347,6.347,6.347,281,0
2013-01-14,6.38,6.4963,6.3305,6.4299,6325,0
2013-01-15,6.405,6.4299,6.405,6.4299,8141,0
2013-01-16,6.4217,6.6785,6.4217,6.6785,19757,0
2013-01-17,6.6537,6.7613,6.6121,6.7031,22989,0
2013-01-18,6.6286,6.7031,6.4226,6.4299,17690,0
2013-01-22,6.4217,6.4631,6.2814,6.3055,5696,0
2013-01-23,6.5045,6.546,6.4133,6.5294,14724,0
2013-01-24,6.546,6.5542,6.3141,6.5377,9712,0
2013-01-25,6.3678,6.6618,6.3636,6.463,22171,0
2013-01-28,6.4796,6.5294,6.4714,6.5294,7292,0
2013-01-29,6.5294,6.5952,6.4963,6.5952,9030,0
2013-01-30,6.6121,6.7944,6.5952,6.7115,16519,0
2013-01-31,6.4963,6.6702,6.4963,6.6618,7890,0
2013-02-01,6.7115,6.7778,6.6373,6.7115,3379,0
2013-02-05,6.5394,6.7696,6.5394,6.7696,1760,0
2013-02-06,6.6949,6.7778,6.6204,6.6867,8297,0
2013-02-07,6.6867,6.7449,6.6867,6.7198,5657,0
2013-02-08,6.6949,6.7531,6.6287,6.7198,8548,0
2013-02-11,6.6204,6.6204,6.464,6.4714,7709,0
2013-02-12,6.6785,6.7279,6.6287,6.6618,6023,0
2013-02-13,6.6287,6.7613,6.6287,6.7279,4706,0
2013-02-14,6.6618,6.6949,6.5127,6.579,15397,0
2013-02-15,6.5708,6.6833,6.5708,6.6207,4252,0
2013-02-19,6.6207,6.6207,6.3953,6.487,11419,0
2013-02-20,6.4289,6.6123,6.4289,6.4373,2754,0
2013-02-21,6.3035,6.5039,6.2869,6.3786,5317,0
2013-02-22,6.3284,6.5623,6.3244,6.5623,4550,0
2013-02-25,6.4622,6.6626,6.4541,6.5122,4372,0
2013-02-26,6.5122,6.5122,6.487,6.5122,3213,0
2013-02-27,6.721,6.721,6.5457,6.6207,5928,0
2013-02-28,6.4705,6.5954,6.4622,6.5954,4737,0
2013-03-01,6.4204,6.7458,6.4204,6.5873,5366,0
2013-03-04,6.6207,6.6207,6.487,6.6206,2857,0
2013-03-05,6.5623,6.6739,6.5457,6.6459,10641,0
2013-03-06,6.6291,6.6791,6.6291,6.6459,10728,0
2013-03-07,6.8293,6.8293,6.2619,6.4622,8146,0
2013-03-08,6.5039,6.6207,6.262,6.6207,15822,0
2013-03-11,6.4373,6.5122,6.4373,6.4705,15517,0
2013-03-12,6.4955,6.5122,6.1866,6.5122,21594,0
2013-03-13,6.5122,6.5457,6.3453,6.4955,11858,0
2013-03-14,6.5723,6.5723,6.3453,6.5039,10223,0
2013-03-15,6.5122,6.5873,6.4705,6.5873,7740,0
2013-03-18,6.5873,6.5873,6.4288,6.4955,20815,0
2013-03-19,6.5122,6.5954,6.5122,6.5873,34500,0
2013-03-20,6.5623,6.5623,6.4955,6.5122,29810,0
2013-03-21,6.5374,6.6308,6.4788,6.554,27524,0
2013-03-22,6.554,6.5954,6.5039,6.5873,9744,0
2013-03-25,6.4705,6.5873,6.3201,6.579,30995,0
2013-03-26,6.5122,6.6791,6.5122,6.5204,13000,0
2013-03-27,6.5204,6.5954,6.487,6.5954,6824,0
2013-03-28,6.6291,6.6376,6.6207,6.6291,13055,0
2013-04-01,6.6376,6.6543,6.487,6.5765,23484,0
2013-04-02,6.4288,6.6543,6.3453,6.4373,36413,0
2013-04-03,6.4119,6.554,6.4119,6.5039,7786,0
2013-04-04,6.5122,6.5204,6.3838,6.454,3393,0
2013-04-05,6.4788,6.554,6.4622,6.5374,12456,0
2013-04-08,6.554,6.5623,6.5457,6.5457,8635,0
2013-04-09,6.5708,6.5708,6.4036,6.4622,6071,0
2013-04-10,6.6543,6.6543,6.3953,6.4036,9559,0
2013-04-11,6.4288,6.5122,6.3786,6.5122,8968,0
2013-04-12,6.4373,6.444,6.3035,6.3035,8025,0
2013-04-15,6.2703,6.5039,6.0281,6.4788,20501,0
2013-04-16,6.2449,6.5122,6.2449,6.454,7679,0
2013-04-17,6.454,6.454,6.2366,6.2366,674,0
2013-04-18,6.2703,6.2703,6.1781,6.1781,3085,0
2013-04-19,6.2786,6.3118,6.0946,6.2449,23504,0
2013-04-22,6.2869,6.3953,6.1198,6.3368,4933,0
2013-04-23,6.3368,6.4204,6.1781,6.3201,6657,0
2013-04-24,6.262,6.4955,6.1958,6.3619,9105,0
2013-04-25,6.2117,6.2117,6.2117,6.2117,333,0
2013-04-26,6.2619,6.3284,6.195,6.2117,5044,0
2013-04-29,6.3453,6.3619,6.22,6.3453,3440,0
2013-04-30,6.287,6.287,6.2619,6.2703,8082,0
2013-05-01,6.195,6.2751,6.195,6.2534,5973,0
2013-05-02,6.1866,6.2619,6.1866,6.2619,10551,0
2013-05-03,6.2619,6.3284,6.195,6.3284,7229,0
2013-05-06,6.454,6.4622,6.2032,6.3035,42369,0
2013-05-07,6.3368,6.4373,6.3036,6.4287,3138,0
2013-05-08,6.3536,6.529,6.3453,6.4622,15718,0
2013-05-09,6.4288,6.5039,6.3368,6.3453,3352,0
2013-05-10,6.4119,6.554,6.3953,6.554,28861,0
2013-05-13,6.4788,6.5122,6.4288,6.454,10258,0
2013-05-14,6.5122,6.6707,6.4455,6.4455,43938,0
2013-05-15,6.4373,6.6791,6.4373,6.6376,10224,0
2013-05-16,6.5701,6.8984,6.5701,6.8984,31205,0
2013-05-17,6.8564,6.9467,6.7133,6.7554,2292,0
2013-05-20,6.8227,6.8731,6.6963,6.6963,46639,0
2013-05-21,6.7386,7.0081,6.7386,6.9324,7741,0
2013-05-22,6.924,6.9574,6.7892,6.8816,27362,0
2013-05-23,6.7639,6.9828,6.7395,6.8984,4052,0
2013-05-24,6.8647,6.8731,6.8144,6.8731,16655,0
2013-05-28,6.8901,7.1596,6.8647,6.8816,9499,0
2013-05-29,6.8312,6.8564,6.4943,6.688,20296,0
2013-05-30,6.7302,6.7808,6.5701,6.6963,20385,0
2013-05-31,6.6577,6.768,6.6153,6.768,7954,0
2013-06-03,6.8227,6.848,6.7386,6.8144,8893,0
2013-06-04,6.6291,6.8816,6.5617,6.6963,11914,0
2013-06-05,6.688,6.7386,6.5786,6.7302,6972,0
2013-06-06,6.7808,6.8144,6.688,6.688,1685,0
2013-06-07,6.7218,6.8564,6.7218,6.7554,1897,0
2013-06-10,6.7892,6.7892,6.5618,6.7133,6063,0
2013-06-11,6.6711,6.6711,6.5701,6.6628,4150,0
2013-06-12,6.7302,6.7386,6.5447,6.6545,5390,0
2013-06-13,6.688,6.7469,6.6036,6.688,4728,0
2013-06-14,6.735,6.735,6.6711,6.688,1201,0
2013-06-17,6.7302,6.7386,6.595,6.6711,10501,0
2013-06-18,6.7386,6.7386,6.6205,6.6205,1580,0
2013-06-19,6.646,6.6545,6.6121,6.6545,2027,0
2013-06-20,6.6545,6.6545,6.5281,6.5786,8820,0
2013-06-21,6.6963,6.7133,6.5281,6.7047,7282,0
2013-06-24,6.6545,6.7302,6.5447,6.5447,13344,0
2013-06-25,6.595,6.646,6.5195,6.5195,2664,0
2013-06-26,6.5701,6.7047,6.5532,6.5701,7265,0
2013-06-27,6.6121,6.9324,6.6121,6.7808,19419,0
2013-06-28,6.7808,6.9407,6.7808,6.8816,22082,0
2013-07-01,6.8564,6.9491,6.8227,6.8564,22101,0
2013-07-02,6.9407,6.9491,6.9407,6.9491,1353,0
2013-07-03,6.8647,6.9492,6.7121,6.9069,10117,0
2013-07-05,6.7639,6.9491,6.7479,6.8816,1460,0
2013-07-08,6.8901,7.3366,6.8901,7.2775,6936,0
2013-07-09,7.2775,7.5471,7.2692,7.4042,28200,0
2013-07-10,7.4545,7.4924,6.9753,7.3448,7401,0
2013-07-11,7.3955,7.4966,7.244,7.3618,5705,0
2013-07-12,7.4042,7.4881,7.1681,7.3703,10559,0
2013-07-15,7.3703,7.6313,7.3533,7.522,20806,0
2013-07-16,7.4756,7.4756,7.387,7.387,924,0
2013-07-17,7.4374,7.5387,7.3533,7.4374,5790,0
2013-07-18,7.5808,8.002,7.5808,7.7155,24916,0
2013-07-19,7.7324,7.7324,7.4967,7.564,3624,0
2013-07-22,7.4881,7.7916,7.4881,7.5387,2438,0
2013-07-23,7.5892,7.6734,7.5135,7.5135,6515,0
2013-07-24,7.5471,7.707,7.4126,7.5303,14554,0
2013-07-25,7.5303,7.6229,7.5303,7.564,10589,0
2013-07-26,7.5808,7.5808,7.5725,7.5808,23063,0
2013-07-29,7.5135,7.7495,7.4209,7.6398,8253,0
2013-07-30,7.5387,7.7323,7.5387,7.6818,2233,0
2013-07-31,7.5303,7.7324,7.5303,7.6566,3068,0
2013-08-01,7.7071,8.1702,6.5321,7.6818,25314,0
2013-08-02,7.5725,7.5725,7.5725,7.5725,334,0
2013-08-05,7.5303,7.7578,7.1596,7.7578,20190,0
2013-08-06,7.7495,8.1285,7.6735,8.0189,13583,0
2013-08-07,7.5808,7.9177,7.5136,7.6902,290062,0
2013-08-08,7.665,7.7494,7.505,7.6062,132770,0
2013-08-09,7.665,7.665,7.3703,7.5136,24604,0
2013-08-12,7.5977,7.6902,7.3703,7.4291,34265,0
2013-08-13,7.5725,7.5725,7.3197,7.3956,33818,0
2013-08-14,7.3366,7.4209,7.2945,7.3366,13228,0
2013-08-15,7.3029,7.4756,7.0587,7.2692,29227,0
2013-08-16,7.439,7.6087,7.2734,7.3797,4665,0
2013-08-19,7.2775,7.6001,7.2523,7.3713,10116,0
2013-08-20,7.3882,7.5581,7.3797,7.422,5244,0
2013-08-21,7.405,7.5581,7.2775,7.4305,10241,0
2013-08-22,7.354,7.5917,7.2608,7.2608,6683,0
2013-08-23,7.3202,7.7235,7.3202,7.7193,621108,0
2013-08-26,7.7278,8.0667,7.5239,7.7024,53620,0
2013-08-27,7.66,7.6854,7.4478,7.5411,21969,0
2013-08-28,7.4135,7.6428,7.3882,7.5667,20584,0
2013-08-29,7.507,7.6428,7.4729,7.5581,8777,0
2013-08-30,7.575,7.6428,7.4729,7.5411,3411,0
2013-09-03,7.6428,7.7024,7.507,7.6174,12501,0
2013-09-04,7.6001,7.6768,7.5667,7.5667,15770,0
2013-09-05,7.6428,7.7278,7.6428,7.7193,10947,0
2013-09-06,7.5667,7.7278,7.5495,7.7278,38169,0
2013-09-09,7.6428,7.7278,7.5495,7.6174,61933,0
2013-09-10,7.6001,8.3727,7.5917,8.2798,131606,0
2013-09-11,8.2711,9.342,8.2711,9.1201,136243,0
2013-09-12,9.3342,9.342,8.9422,9.1958,143259,0
2013-09-13,9.0871,9.2495,8.9422,9.0026,42072,0
2013-09-16,9.0785,9.2552,8.8834,9.0254,13874,0
2013-09-17,9.0026,9.2718,9.0026,9.1277,35553,0
2013-09-18,9.0962,10.276,9.0708,10.24,171874,0
2013-09-19,10.248,10.658,9.935,10.394,146200,0
2013-09-20,10.369,11.014,10.191,11.014,133568,0
2013-09-23,10.972,11.022,10.446,10.709,54410,0
2013-09-24,10.691,11.033,10.631,11.014,27789,0
2013-09-25,10.939,11.2,10.939,11.107,53462,0
2013-09-26,11.107,11.166,10.997,11.133,61821,0
2013-09-27,11.089,11.161,10.768,10.878,15780,0
2013-09-30,10.793,11.117,10.531,11.117,52991,0
2013-10-01,11.073,11.802,11.049,11.542,33558,0
2013-10-02,11.388,11.533,11.345,11.43,34502,0
2013-10-03,11.371,11.388,11.124,11.21,12716,0
2013-10-04,11.175,11.421,11.005,11.152,18723,0
2013-10-07,10.988,11.089,10.657,10.997,29441,0
2013-10-08,10.86,11.023,10.726,10.921,24162,0
2013-10-09,10.904,10.955,10.718,10.888,11070,0
2013-10-10,10.86,11.236,10.478,11.056,19549,0
2013-10-11,11.083,11.371,10.955,11.236,26141,0
2013-10-14,11.489,11.489,11.175,11.404,17664,0
2013-10-15,11.458,11.458,11.161,11.379,24140,0
2013-10-16,11.43,11.466,11.244,11.43,17545,0
2013-10-17,11.438,11.857,11.379,11.753,14678,0
2013-10-18,11.872,12.01,11.676,11.838,37798,0
2013-10-21,11.802,11.923,11.268,11.48,22727,0
2013-10-22,11.48,11.762,11.43,11.559,29319,0
2013-10-23,11.559,11.668,11.515,11.659,8005,0
2013-10-24,11.676,11.676,11.363,11.642,23553,0
2013-10-25,11.642,11.642,11.379,11.642,15545,0
2013-10-28,11.635,11.676,11.466,11.635,15898,0
2013-10-29,11.601,11.676,11.505,11.635,6359,0
2013-10-30,11.635,11.762,11.635,11.635,7068,0
2013-10-31,11.753,11.753,11.608,11.711,8061,0
2013-11-01,11.676,11.762,11.659,11.668,8712,0
2013-11-04,11.719,11.872,11.515,11.863,26023,0
2013-11-05,11.857,12.245,11.838,12.178,29086,0
2013-11-06,12.28,12.468,11.933,12.22,22844,0
2013-11-07,12.304,12.932,12.067,12.552,48988,0
2013-11-08,12.526,12.544,12.254,12.304,21197,0
2013-11-11,12.425,12.593,11.438,11.438,82194,0
2013-11-12,11.608,11.694,10.759,10.759,73598,0
2013-11-13,10.701,10.811,10.086,10.631,112811,0
2013-11-14,10.616,10.683,10.452,10.683,75245,0
2013-11-15,10.802,11.124,10.64,11.005,47927,0
2013-11-18,10.939,12.463,10.639,11.098,38957,0
2013-11-19,11.117,11.27,10.681,10.954,8785,0
2013-11-20,10.826,11.014,10.741,10.972,14523,0
2013-11-21,10.997,10.997,10.699,10.775,18359,0
2013-11-22,10.81,10.93,10.681,10.867,27523,0
2013-11-25,10.699,11.227,10.681,10.887,39819,0
2013-11-26,10.93,10.93,10.589,10.81,27832,0
2013-11-27,10.775,10.954,10.716,10.818,19090,0
2013-11-29,10.759,10.954,10.759,10.853,7780,0
2013-12-02,10.954,10.954,10.818,10.853,8549,0
2013-12-03,10.877,10.887,10.801,10.81,15109,0
2013-12-04,10.859,10.867,10.758,10.792,4920,0
2013-12-05,10.758,10.853,10.624,10.663,9840,0
2013-12-06,10.699,10.801,10.289,10.792,22125,0
2013-12-09,10.836,10.836,10.314,10.314,9603,0
2013-12-10,10.271,10.374,9.956,10.205,73579,0
2013-12-11,10.151,10.244,9.921,10.244,10309,0
2013-12-12,10.083,10.236,9.956,10.145,86904,0
2013-12-13,10.186,10.244,9.853,10.118,7715,0
2013-12-16,10.098,10.306,10.041,10.289,17805,0
2013-12-17,10.374,10.408,10.09,10.4,12183,0
2013-12-18,10.4,10.81,10.374,10.707,17451,0
2013-12-19,10.836,10.853,10.689,10.845,15092,0
2013-12-20,10.299,10.997,10.299,10.997,63312,0
2013-12-23,11.023,11.023,10.624,10.853,10495,0
2013-12-24,10.836,10.859,10.681,10.681,811,0
2013-12-26,10.758,10.963,10.639,10.826,2459,0
2013-12-27,10.569,10.93,10.569,10.853,4099,0
2013-12-30,10.895,10.93,10.673,10.732,7613,0
2013-12-31,10.741,10.921,10.699,10.699,8314,0
2014-01-02,10.629,10.741,10.512,10.528,4936,0
2014-01-03,10.579,10.673,10.459,10.475,20402,0
2014-01-06,10.561,10.663,10.561,10.596,6560,0
2014-01-07,10.689,11.049,10.589,10.673,21966,0
2014-01-08,10.716,11.089,10.681,10.758,13814,0
2014-01-09,10.818,10.929,10.758,10.758,5865,0
2014-01-10,10.801,10.836,10.673,10.836,3466,0
2014-01-13,10.758,10.93,10.689,10.904,13860,0
2014-01-14,10.853,10.877,10.673,10.859,6793,0
2014-01-15,10.887,10.895,10.689,10.707,37247,0
2014-01-16,10.673,10.689,10.589,10.589,8549,0
2014-01-17,10.673,10.681,10.475,10.512,23407,0
2014-01-21,10.528,10.528,10.244,10.434,27582,0
2014-01-22,10.459,10.468,10.262,10.271,48255,0
2014-01-23,10.271,10.271,10.168,10.244,20147,0
2014-01-24,10.168,10.244,10.118,10.118,48956,0
2014-01-27,10.083,10.262,10.041,10.076,20611,0
2014-01-28,10.159,10.186,10.033,10.159,56570,0
2014-01-29,10.136,10.221,10.118,10.145,1186,0
2014-01-30,10.108,10.244,10.108,10.205,9254,0
2014-01-31,10.118,10.244,10.051,10.145,10882,0
2014-02-03,10.168,10.168,10.033,10.059,5243,0
2014-02-04,9.99,10.151,9.775,10.028,19312,0
2014-02-05,9.965,10.076,9.935,9.956,2969,0
2014-02-06,9.939,10.221,9.733,10.083,21437,0
2014-02-07,9.956,10.229,9.948,10.229,4065,0
2014-02-10,10.186,10.244,10.024,10.159,13346,0
2014-02-11,10.108,10.108,9.818,9.879,15139,0
2014-02-12,9.844,10.059,9.733,10.059,12492,0
2014-02-13,9.997,10.244,9.997,10.083,7654,0
2014-02-14,10.213,10.229,9.76,9.879,20125,0
2014-02-18,10.059,10.178,9.844,10.152,7413,0
2014-02-19,10.147,10.147,9.913,10.015,2275,0
2014-02-20,9.879,10.188,9.879,10.12,3685,0
2014-02-21,10.214,10.292,9.895,9.904,6255,0
2014-02-24,9.887,10.025,9.836,9.966,3516,0
2014-02-25,10.084,10.084,9.887,9.904,8454,0
2014-02-26,10.042,10.042,9.939,10.042,977,0
2014-02-27,9.913,10.005,9.879,9.973,13452,0
2014-02-28,9.913,10.12,9.81,9.966,12497,0
2014-03-03,9.759,9.759,9.587,9.596,6524,0
2014-03-04,9.699,10.069,9.587,9.957,14143,0
2014-03-05,9.991,10.223,9.991,10.147,9997,0
2014-03-06,10.129,10.129,9.732,9.991,6614,0
2014-03-07,9.578,9.578,8.4181,8.5813,448694,0
2014-03-10,8.5124,8.6858,8.461,8.5813,27183,0
2014-03-11,8.6504,9.0888,8.5732,9.0121,76554,0
2014-03-12,8.9337,9.0196,8.8908,8.9676,26372,0
2014-03-13,8.9863,9.1048,8.9422,9.0888,52482,0
2014-03-14,9.1048,9.3224,9.1048,9.2437,21110,0
2014-03-17,9.3038,9.4158,9.19,9.3616,55350,0
2014-03-18,9.4386,9.4832,9.3126,9.4485,57409,0
2014-03-19,9.2766,9.4832,9.2437,9.4644,13403,0
2014-03-20,9.52,9.62,9.4307,9.551,21594,0
2014-03-21,9.534,9.904,9.534,9.904,41562,0
2014-03-24,9.62,10.015,9.512,9.879,47655,0
2014-03-25,9.871,9.904,9.691,9.879,59541,0
2014-03-26,9.871,9.879,9.551,9.724,18628,0
2014-03-27,9.655,9.751,9.4644,9.681,81222,0
2014-03-28,9.526,9.871,9.4485,9.732,8436,0
2014-03-31,9.769,9.871,9.714,9.871,7357,0
2014-04-01,9.706,9.879,9.503,9.871,26027,0
2014-04-02,9.578,9.86,9.578,9.664,10564,0
2014-04-03,9.613,9.852,9.4485,9.852,14787,0
2014-04-04,9.706,9.801,9.605,9.724,39829,0
2014-04-07,9.512,9.681,9.4564,9.534,4228,0
2014-04-08,9.587,9.751,9.3704,9.3979,14472,0
2014-04-09,9.3803,9.751,9.0726,9.4931,35546,0
2014-04-10,9.2349,9.751,9.2349,9.2766,17112,0
2014-04-11,9.19,9.751,9.1048,9.3038,16439,0
2014-04-14,9.3803,9.534,9.1048,9.2766,22487,0
2014-04-15,9.3224,9.4832,9.3224,9.3616,32550,0
2014-04-16,9.3616,9.699,9.2349,9.534,15152,0
2014-04-17,9.3224,9.664,9.3224,9.637,59883,0
2014-04-21,9.19,9.751,9.0301,9.664,60965,0
2014-04-22,9.673,9.751,9.4485,9.613,12689,0
2014-04-23,9.572,9.655,9.2349,9.4158,6892,0
2014-04-24,9.4067,9.732,9.19,9.3704,25208,0
2014-04-25,9.2843,9.4931,9.0971,9.1489,14976,0
2014-04-28,9.0443,9.2679,9.0443,9.1662,9079,0
2014-04-29,9.0888,9.345,9.0888,9.2349,12057,0
2014-04-30,9.1135,9.3891,9.1135,9.1824,1977,0
2014-05-01,9.2175,9.732,9.0802,9.0802,7280,0
2014-05-02,9.2843,9.3704,9.0538,9.2941,4017,0
2014-05-05,9.2679,9.2679,9.0196,9.1048,19186,0
2014-05-06,9.0888,9.1048,8.9957,9.0888,10837,0
2014-05-07,9.1048,9.2602,8.9863,8.9957,7630,0
2014-05-08,8.9337,9.2602,8.7185,8.8742,36610,0
2014-05-09,8.4181,8.7705,7.8341,8.7538,22598,0
2014-05-12,8.6504,8.7355,8.4788,8.7355,8133,0
2014-05-13,8.6768,8.7621,8.6768,8.7447,8614,0
2014-05-14,8.797,8.797,8.6074,8.7272,3016,0
2014-05-15,8.4441,8.6969,8.4441,8.6413,2393,0
2014-05-16,8.6768,8.7979,8.6164,8.7979,17283,0
2014-05-19,8.7364,8.7888,8.6604,8.7888,7473,0
2014-05-20,8.7195,8.8917,8.6858,8.7715,6058,0
2014-05-21,8.902,9.0926,8.902,9.0387,8163,0
2014-05-22,9.1948,9.1948,8.9891,8.9891,1328,0
2014-05-23,9.0576,9.1,9.0141,9.1,1888,0
2014-05-27,8.7241,9.1872,8.7241,9.0141,2539,0
2014-05-28,8.8844,9.1162,8.8844,8.9366,1908,0
2014-05-29,8.8668,9.0291,8.8668,9.0291,953,0
2014-05-30,8.6714,9.0065,8.6714,8.902,3869,0
2014-06-02,9.2034,9.2034,8.8222,9.0065,4719,0
2014-06-03,8.9198,8.9516,8.7715,8.9198,8798,0
2014-06-04,9.0482,9.0671,8.8539,8.8539,5765,0
2014-06-05,8.8408,8.9431,8.7282,8.8315,5624,0
2014-06-06,8.7797,8.9405,8.7797,8.9366,1412,0
2014-06-09,8.8315,8.8408,8.7011,8.8315,25666,0
2014-06-10,8.8158,9.1086,8.7011,9.0216,7507,0
2014-06-11,9.0841,9.1,8.7979,8.902,3783,0
2014-06-12,8.8315,9.0926,8.7492,8.876,7113,0
2014-06-13,8.9451,8.9891,8.9272,8.9516,2201,0
2014-06-16,9.0083,9.0482,8.8455,8.9975,4486,0
2014-06-17,8.8305,8.9104,8.7282,8.8844,4747,0
2014-06-18,8.8315,9.0482,8.7195,8.876,5967,0
2014-06-19,8.8584,8.8751,8.7103,8.8408,4297,0
2014-06-20,8.8222,8.8974,8.4078,8.4078,3802,0
2014-06-23,9.0065,9.0065,8.5293,8.6413,6092,0
2014-06-24,8.694,8.7282,8.4679,8.5985,13399,0
2014-06-25,8.5965,8.9975,8.5965,8.7456,12686,0
2014-06-26,8.8065,8.8065,8.5894,8.694,5428,0
2014-06-27,8.8491,9.0216,8.6244,9.0216,4483,0
2014-06-30,8.8408,9.0291,8.7103,8.9703,11125,0
2014-07-01,8.7011,9.0387,8.7011,9.0387,11554,0
2014-07-02,8.9975,9.0065,8.7548,8.7797,10973,0
2014-07-03,8.7888,9.0291,8.7888,8.8584,9601,0
2014-07-07,8.5894,8.8668,8.5553,8.8158,10259,0
2014-07-08,8.7103,8.8315,8.6504,8.7888,4077,0
2014-07-09,8.7715,8.7888,8.763,8.7715,1747,0
2014-07-10,8.763,8.7888,8.5036,8.763,4405,0
2014-07-11,8.7456,8.8668,8.6587,8.8668,4381,0
2014-07-14,8.6587,8.7797,8.6587,8.7456,3914,0
2014-07-15,8.6858,8.8668,8.6587,8.7195,10871,0
2014-07-16,8.694,8.7888,8.6587,8.7364,7337,0
2014-07-17,8.6904,8.8408,8.5464,8.5803,11066,0
2014-07-18,8.6074,8.8158,8.4858,8.5382,26436,0
2014-07-21,8.5643,8.6587,8.3815,8.4165,8051,0
2014-07-22,8.4601,8.4601,8.2174,8.2954,18056,0
2014-07-23,8.6587,8.6587,8.2347,8.3902,20159,0
2014-07-24,8.4432,8.5803,8.4343,8.5115,5595,0
2014-07-25,8.5204,8.5204,8.399,8.399,5686,0
2014-07-28,8.2518,8.4724,8.1568,8.2695,37078,0
2014-07-29,8.2088,8.3473,7.9231,8.0961,23191,0
2014-07-30,8.1057,8.3299,7.9231,8.0183,11157,0
2014-07-31,7.9316,8.2518,7.7499,7.8052,43720,0
2014-08-01,7.8104,7.8797,7.5074,7.6891,20088,0
2014-08-04,7.8848,7.8848,7.6112,7.6112,7542,0
2014-08-05,7.5853,7.7932,7.4554,7.4726,25717,0
2014-08-06,7.3687,7.7585,7.3687,7.7585,20021,0
2014-08-07,7.1002,7.1178,6.1738,6.1824,274784,0
2014-08-08,6.0612,6.3945,6.0612,6.3471,74131,0
2014-08-11,6.4164,6.6675,6.4077,6.5116,80392,0
2014-08-12,6.3817,6.5634,6.3211,6.3991,66323,0
2014-08-13,6.4249,6.4943,6.3556,6.3643,25897,0
2014-08-14,6.2952,6.4595,6.2085,6.4164,27996,0
2014-08-15,6.3471,6.4857,6.3471,6.3556,16525,0
2014-08-18,6.4083,6.5659,6.3908,6.3908,20449,0
2014-08-19,6.2595,6.8109,6.2595,6.6971,39725,0
2014-08-20,6.6184,6.8459,6.5265,6.5834,11776,0
2014-08-21,6.5834,6.7146,6.347,6.5659,27854,0
2014-08-22,6.4869,6.6446,6.4083,6.4958,9669,0
2014-08-25,6.5659,6.5834,6.4257,6.5395,10890,0
2014-08-26,6.5395,6.741,6.4694,6.5659,19690,0
2014-08-27,6.522,6.7322,6.4083,6.5306,15249,0
2014-08-28,6.5306,6.5306,6.4083,6.5132,3320,0
2014-08-29,6.6534,6.8197,6.6534,6.8197,34809,0
2014-09-02,6.9511,7.0386,6.8721,6.8721,106935,0
2014-09-03,6.9511,6.9511,6.8459,6.9159,24626,0
2014-09-04,6.9511,6.9511,6.7846,6.7935,14709,0
2014-09-05,6.8866,6.8866,6.6709,6.6709,13178,0
2014-09-08,6.6709,6.8459,6.6709,6.7059,13619,0
2014-09-09,6.7059,6.7444,6.6971,6.7059,10355,0
2014-09-10,6.6884,6.7583,6.5659,6.5747,24352,0
2014-09-11,6.5659,6.8721,6.4781,6.5132,47156,0
2014-09-12,6.522,6.767,6.5046,6.5132,36594,0
2014-09-15,6.5834,6.5875,6.3119,6.3556,31794,0
2014-09-16,6.3556,6.5659,6.3119,6.3119,12714,0
2014-09-17,6.3119,6.3908,6.2333,6.2333,76774,0
2014-09-18,6.3032,6.3731,6.2244,6.3271,20174,0
2014-09-19,6.3032,6.347,6.1281,6.3119,170301,0
2014-09-22,6.3032,6.347,5.883,6.058,123598,0
2014-09-23,6.0404,6.0842,5.9879,6.0404,26060,0
2014-09-24,6.0142,6.0755,5.9529,6.023,36396,0
2014-09-25,5.9529,5.9529,5.6903,5.8916,75213,0
2014-09-26,5.8391,6.0142,5.6903,5.7953,87909,0
2014-09-29,5.7429,6.0755,5.6464,5.9575,59968,0
2014-09-30,5.7779,6.0492,5.7779,5.9003,39271,0
2014-10-01,5.8656,6.0842,5.8479,5.9529,29848,0
2014-10-02,5.9003,5.9092,5.7779,5.8743,15109,0
2014-10-03,5.9092,5.9703,5.7779,5.7864,17535,0
2014-10-06,5.8656,5.9223,5.7078,5.7078,11946,0
2014-10-07,5.7517,5.7517,5.5154,5.5154,19406,0
2014-10-08,5.5154,5.559,5.2526,5.3402,41179,0
2014-10-09,5.3489,5.5066,5.1737,5.2438,14276,0
2014-10-10,5.2002,5.2613,4.8499,5.1389,29892,0
2014-10-13,5.1038,5.1213,4.7624,4.8499,32240,0
2014-10-14,4.8062,4.9375,4.6662,4.7098,25583,0
2014-10-15,4.6659,4.7888,4.6659,4.7712,64433,0
2014-10-16,4.8499,4.9198,4.6397,4.8062,246703,0
2014-10-17,4.8851,4.9464,4.6925,4.7274,56037,0
2014-10-20,4.7624,4.8236,4.6748,4.6748,61922,0
2014-10-21,4.7536,5.0425,4.6572,4.9725,27241,0
2014-10-22,5.0425,5.1213,4.8967,5.025,26608,0
2014-10-23,5.2349,5.2349,5.0864,5.1302,13256,0
2014-10-24,5.1564,5.5524,5.1564,5.3489,184873,0
2014-10-27,5.3577,5.4716,5.2526,5.3227,28794,0
2014-10-28,5.3227,5.3489,5.1955,5.1955,9534,0
2014-10-29,4.9551,5.2479,4.7624,4.99,59482,0
2014-10-30,4.9638,5.0688,4.8324,4.8938,19112,0
2014-10-31,4.9286,5.0337,4.9024,5.0162,12671,0
2014-11-03,5.0162,5.1147,4.9464,5.1038,15348,0
2014-11-04,5.1649,5.4015,5.1649,5.3926,30740,0
2014-11-05,5.4015,5.559,5.1737,5.2002,19647,0
2014-11-06,5.2526,5.2614,5.0162,5.1827,10932,0
2014-11-07,4.9989,5.0951,4.8324,4.8413,82043,0
2014-11-10,4.8149,5.0337,4.7274,4.7976,75694,0
2014-11-11,4.8149,4.9594,4.7799,4.8149,54576,0
2014-11-12,4.8149,5.0075,4.5434,4.7624,231816,0
2014-11-13,5.06,5.0864,4.7098,4.7186,16219,0
2014-11-14,4.8149,5.0513,4.7274,4.9725,96458,0
2014-11-17,5.0864,5.0864,4.9112,5.06,16086,0
2014-11-18,5.06,5.131,4.9179,4.9446,16284,0
2014-11-19,4.9979,5.0956,4.9357,5.0512,5983,0
2014-11-20,4.9801,5.0068,4.8646,4.8646,17116,0
2014-11-21,4.8913,4.9535,4.7938,4.8734,27291,0
2014-11-24,4.8469,4.9446,4.7759,4.8646,71176,0
2014-11-25,4.8646,4.8824,4.7938,4.8026,19151,0
2014-11-26,4.8735,4.8824,4.8292,4.8735,19244,0
2014-12-01,4.9446,4.9446,4.8646,4.8913,22726,0
2014-12-02,4.9092,4.9092,4.8026,4.8026,11304,0
2014-12-03,4.838,4.9446,4.838,4.8557,13144,0
2014-12-04,4.9179,4.9179,4.7493,4.8646,51329,0
2014-12-05,4.7938,5.0068,4.7938,4.9801,25309,0
2014-12-08,4.9623,4.9623,4.756,4.9269,22232,0
2014-12-09,4.9269,5.06,4.9269,5.0244,20115,0
2014-12-10,5.0512,5.06,4.7023,4.8557,15925,0
2014-12-11,4.8204,4.9801,4.7759,4.8026,16370,0
2014-12-12,4.7849,4.989,4.7672,4.8026,18351,0
2014-12-15,4.8735,4.8735,4.7228,4.7938,17054,0
2014-12-16,4.7849,4.8115,4.714,4.7228,21082,0
2014-12-17,4.8204,4.989,4.7493,4.8204,10180,0
2014-12-18,4.8557,4.9136,4.714,4.7228,15982,0
2014-12-19,4.7493,4.9623,4.7049,4.7049,61704,0
2014-12-22,4.8646,5.0423,4.7582,4.7582,17402,0
2014-12-23,4.8646,4.8824,4.7672,4.8646,52658,0
2014-12-24,4.8735,5.0512,4.8735,5.0423,3457,0
2014-12-26,4.9623,5.0157,4.8913,4.9179,16796,0
2014-12-29,4.838,4.9003,4.838,4.8735,11819,0
2014-12-30,4.8026,4.9092,4.8026,4.8204,18300,0
2014-12-31,4.8115,4.9179,4.7672,4.8557,13546,0
2015-01-02,4.8469,4.9357,4.8469,4.9269,6905,0
2015-01-05,4.9269,5.1133,4.9179,5.0423,21599,0
2015-01-06,5.0156,5.14,4.9712,4.9801,21649,0
2015-01-07,5.0956,5.3085,5.0244,5.1666,17219,0
2015-01-08,5.1666,5.3796,5.1578,5.3174,19013,0
2015-01-09,5.4685,5.4773,5.3174,5.4151,20450,0
2015-01-12,5.5039,5.5039,5.2643,5.3707,28753,0
2015-01-13,5.4685,5.4685,5.2376,5.4063,9503,0
2015-01-14,5.3352,5.4417,5.1887,5.3085,8116,0
2015-01-15,5.3796,5.4507,5.1935,5.2022,11320,0
2015-01-16,5.4416,5.4416,5.1046,5.3173,13360,0
2015-01-20,5.3974,5.4595,5.3574,5.4595,11147,0
2015-01-21,5.424,5.424,5.2821,5.2821,4075,0
2015-01-22,5.2996,5.4595,5.2996,5.4417,13629,0
2015-01-23,5.3263,5.4417,5.2376,5.4324,11939,0
2015-01-26,5.4151,5.424,5.2376,5.3352,21513,0
2015-01-27,5.3032,5.4506,5.2376,5.3174,8127,0
2015-01-28,5.3352,5.4329,5.2644,5.2819,25701,0
2015-01-29,5.3885,5.4151,5.3263,5.3974,5659,0
2015-01-30,5.4417,5.4417,5.2819,5.2819,12528,0
2015-02-02,5.2908,5.3085,5.2465,5.2553,15896,0
2015-02-03,5.4151,5.4151,5.273,5.273,14716,0
2015-02-04,5.3263,5.4151,5.273,5.3796,21819,0
2015-02-05,5.3974,5.3974,5.2996,5.3707,13273,0
2015-02-06,5.3796,5.4238,5.3441,5.3441,16441,0
2015-02-09,5.3885,5.424,5.3529,5.3885,6979,0
2015-02-10,5.3618,5.9922,5.3618,5.4329,30814,0
2015-02-11,5.5305,5.6991,5.3529,5.5925,32054,0
2015-02-12,5.637,5.6992,5.3974,5.6549,47434,0
2015-02-13,5.6992,5.8413,5.6105,5.7525,24588,0
2015-02-17,5.8501,6.081,5.7259,5.9922,13816,0
2015-02-18,5.7227,6.0283,5.6958,5.7316,9517,0
2015-02-19,6.0234,6.073,5.6148,5.8592,5599,0
2015-02-20,6.0012,6.0012,5.7047,5.9383,6745,0
2015-02-23,5.9653,5.9653,5.7497,5.7588,10479,0
2015-02-24,5.7587,5.9205,5.7047,5.8844,12076,0
2015-02-25,5.8844,6.0012,5.8394,5.9922,19484,0
2015-02-26,5.9383,6.1539,5.9294,6.073,15502,0
2015-02-27,6.1269,6.1405,5.8574,5.8574,20900,0
2015-03-02,5.9653,6.0283,5.8574,5.8755,22040,0
2015-03-03,5.8755,5.8844,5.8484,5.8665,34396,0
2015-03-04,5.8574,5.9205,5.7497,5.7766,29497,0
2015-03-05,5.8304,5.8394,5.7227,5.7227,20482,0
2015-03-06,5.4802,6.0193,5.4802,5.6058,83150,0
2015-03-09,5.579,5.579,5.3453,5.3453,47530,0
2015-03-10,5.3453,5.4532,5.3363,5.3363,33617,0
2015-03-11,5.4893,5.6777,5.4711,5.5252,7791,0
2015-03-12,5.4982,5.4982,5.2285,5.3724,16029,0
2015-03-13,5.9834,5.9834,5.2646,5.4442,19701,0
2015-03-16,5.4802,5.7587,5.3724,5.579,15027,0
2015-03-17,5.4982,5.5161,5.3634,5.4982,23152,0
2015-03-18,5.4532,5.5252,5.3724,5.4263,13803,0
2015-03-19,5.4442,5.6867,5.3724,5.4353,7347,0
2015-03-20,5.4442,5.4982,5.3544,5.3544,7347,0
2015-03-23,5.5252,5.5252,5.3991,5.4442,2895,0
2015-03-24,5.5072,5.5072,5.2555,5.3991,3673,0
2015-03-25,5.4802,5.4893,5.3812,5.4173,1112,0
2015-03-26,5.0577,5.4711,5.0577,5.3004,20703,0
2015-03-27,5.3363,5.3363,5.2734,5.2734,335,0
2015-03-30,5.3544,5.3544,5.3363,5.3363,668,0
2015-03-31,5.3363,5.3363,5.2106,5.3094,2786,0
2015-04-01,5.3724,5.3724,5.1387,5.2375,3785,0
2015-04-02,5.1746,5.2555,5.0218,5.0399,6679,0
2015-04-06,5.0038,5.4082,4.6715,4.8423,30388,0
2015-04-07,4.941,5.0264,4.6357,4.7614,34740,0
2015-04-08,4.7614,5.1928,4.6895,4.7164,29165,0
2015-04-09,4.7164,4.8513,4.6895,4.7614,8672,0
2015-04-10,4.7704,4.7704,4.5998,4.7435,4452,0
2015-04-13,4.7345,4.7614,4.6536,4.7524,10239,0
2015-04-14,4.7435,4.7435,4.6715,4.7345,5788,0
2015-04-15,4.8513,4.8513,4.7435,4.7704,37956,0
2015-04-16,4.7884,4.7884,4.7074,4.7435,11690,0
2015-04-17,4.6895,4.7253,4.6715,4.7074,6456,0
2015-04-20,4.7345,5.0488,4.7164,4.7253,7100,0
2015-04-21,4.7074,4.7865,4.7074,4.7164,9185,0
2015-04-22,4.6895,4.7524,4.6715,4.6895,8358,0
2015-04-23,4.6805,4.8513,4.6715,4.6805,31835,0
2015-04-24,4.6715,4.7074,4.6087,4.6985,22655,0
2015-04-27,4.6446,4.7524,4.5818,4.6446,31501,0
2015-04-28,4.6715,4.6805,4.5818,4.6715,4509,0
2015-04-29,4.6715,4.7614,4.5818,4.7253,118660,0
2015-04-30,4.9231,4.9231,4.5099,4.5998,34285,0
2015-05-01,4.6087,5.0847,4.5818,4.6536,15473,0
2015-05-04,4.8153,4.8153,4.5637,4.5637,26270,0
2015-05-05,4.6267,4.7435,4.5637,4.6267,16029,0
2015-05-06,4.7164,4.7793,4.7074,4.7164,23572,0
2015-05-07,5.3812,5.3812,5.0757,5.2646,80714,0
2015-05-08,5.3812,5.9563,5.2195,5.9563,71130,0
2015-05-11,5.9294,5.9294,5.4532,5.8665,13581,0
2015-05-12,5.7944,5.8755,5.7227,5.7944,19019,0
2015-05-13,5.8394,5.8934,5.7944,5.8484,2895,0
2015-05-14,5.8484,6.055,5.8034,5.8755,16252,0
2015-05-15,5.8934,6.1809,5.8845,6.1809,30475,0
2015-05-18,6.09,6.2444,5.868,6.2444,9097,0
2015-05-19,5.9991,6.1262,5.9991,6.0536,3286,0
2015-05-20,6.1173,6.2171,5.6173,5.8809,35757,0
2015-05-21,5.7536,5.8082,5.6628,5.8082,1981,0
2015-05-22,5.5082,5.9808,5.4627,5.5355,32677,0
2015-05-26,5.5262,5.7717,5.3809,5.6991,50135,0
2015-05-27,5.6537,5.9717,5.3809,5.7354,68652,0
2015-05-28,5.8173,5.9535,5.8173,5.9535,3518,0
2015-05-29,5.9627,5.9627,5.8627,5.9172,6380,0
2015-06-01,5.9263,6.0627,5.908,5.9808,14139,0
2015-06-02,6.0991,6.2262,5.8989,6.1173,16117,0
2015-06-03,6.0081,6.317,6.0081,6.2171,16501,0
2015-06-04,6.2717,6.5899,6.2717,6.5172,29705,0
2015-06-05,6.4171,6.7898,6.3716,6.3716,72173,0
2015-06-08,6.5535,6.8172,6.4808,6.4808,27944,0
2015-06-09,6.4718,6.6333,6.4718,6.4988,6739,0
2015-06-10,6.6717,6.8172,6.5807,6.699,38743,0
2015-06-11,6.7352,6.7627,6.6626,6.6898,5847,0
2015-06-12,6.6807,6.6807,6.5172,6.6626,5942,0
2015-06-15,6.5354,6.6717,6.4627,6.5263,24094,0
2015-06-16,6.5445,6.5716,6.3807,6.399,16062,0
2015-06-17,6.3716,6.4808,6.3716,6.3716,13091,0
2015-06-18,6.4718,6.5445,6.3807,6.5354,11002,0
2015-06-19,6.5081,6.7898,6.4536,6.7898,11002,0
2015-06-22,6.8172,6.8172,6.399,6.4988,5170,0
2015-06-23,6.6535,6.7627,6.4444,6.599,11838,0
2015-06-24,6.6262,6.7718,6.4536,6.4808,11551,0
2015-06-25,6.608,6.6717,6.4081,6.4808,6380,0
2015-06-26,6.5354,6.6171,6.3626,6.3626,20904,0
2015-06-29,6.3807,6.7627,5.9991,6.0536,37295,0
2015-06-30,5.9899,6.0809,5.9808,6.0717,13859,0
2015-07-01,6.1719,6.5716,6.1719,6.399,4841,0
2015-07-02,6.4718,6.4718,6.1809,6.399,1541,0
2015-07-06,6.317,6.6626,6.317,6.5899,6160,0
2015-07-07,6.7352,6.7352,6.4171,6.6171,20465,0
2015-07-08,6.5899,6.5899,6.4081,6.5081,8362,0
2015-07-09,6.4353,6.5445,6.4353,6.5445,5170,0
2015-07-10,6.7352,6.7352,6.6535,6.6626,1761,0
2015-07-13,6.7171,6.7171,6.6626,6.7081,3411,0
2015-07-14,6.7819,6.8171,6.6354,6.7989,17115,0
2015-07-15,6.7897,6.7897,6.7034,6.7352,5765,0
2015-07-16,6.7262,6.8172,6.7262,6.808,6710,0
2015-07-17,6.7898,6.8988,6.7898,6.8534,5833,0
2015-07-20,6.9079,6.9079,6.8172,6.8172,5611,0
2015-07-21,6.8534,7.1808,6.8534,6.9988,11882,0
2015-07-22,7.0443,7.199,6.9805,7.1715,30806,0
2015-07-23,7.2444,7.2806,7.0443,7.0534,26843,0
2015-07-24,7.0534,7.0534,6.8172,6.8172,17933,0
2015-07-27,6.8172,6.8172,6.5445,6.5535,27175,0
2015-07-28,6.5535,6.7898,6.5445,6.599,4511,0
2015-07-29,6.6171,6.7535,6.5081,6.6171,5942,0
2015-07-30,6.8807,7.1899,6.5535,6.9533,83173,0
2015-07-31,6.6535,6.9533,6.6535,6.7352,10231,0
2015-08-03,6.6898,6.9988,6.5685,6.6171,12372,0
2015-08-04,6.4627,6.9714,6.4536,6.5445,13310,0
2015-08-05,7.1534,7.4078,6.7627,7.2897,116950,0
2015-08-06,7.2716,7.2716,7.1322,7.2171,26296,0
2015-08-07,7.2716,7.3443,7.1808,7.2716,14964,0
2015-08-10,7.2171,7.2716,6.8262,7.2081,35097,0
2015-08-11,7.117,7.2534,7.0807,7.0897,13437,0
2015-08-12,6.9988,7.1808,6.9988,7.1353,11442,0
2015-08-13,7.1444,7.2716,7.1444,7.199,5391,0
2015-08-14,7.2535,7.2627,7.1808,7.2627,4950,0
2015-08-17,7.2627,7.3443,6.8444,7.0897,59631,0
2015-08-18,7.1632,7.2734,7.0715,7.2093,13503,0
2015-08-19,7.2459,7.3469,7.1632,7.3102,24826,0
2015-08-20,7.3102,7.3469,7.0346,7.053,35389,0
2015-08-21,7.0897,7.1358,6.8695,6.9337,24609,0
2015-08-24,6.6213,6.9702,5.8775,6.9245,46110,0
2015-08-25,6.9519,6.9794,6.7775,6.8327,24392,0
2015-08-26,6.9794,6.9794,6.7775,6.897,15788,0
2015-08-27,6.9703,7.1081,6.9155,6.9794,26679,0
2015-08-28,6.8878,7.0897,6.8878,6.9245,11650,0
2015-08-31,6.8511,7.0623,6.8419,6.897,6207,0
2015-09-01,7.0989,7.0989,6.897,6.9428,8602,0
2015-09-02,7.053,7.053,6.897,6.9063,10998,0
2015-09-03,6.9155,6.9794,6.8235,6.8235,3484,0
2015-09-04,6.7867,6.9063,6.7867,6.8327,5554,0
2015-09-08,6.8878,6.8878,6.7501,6.7591,11979,0
2015-09-09,6.796,7.0715,6.7591,6.7775,31143,0
2015-09-10,6.8676,7.0255,6.852,6.897,50106,0
2015-09-11,6.8878,6.8878,6.8235,6.8604,17206,0
2015-09-14,6.9428,7.0715,6.8604,6.9063,107256,0
2015-09-15,6.9886,7.3377,6.9611,7.2734,125333,0
2015-09-16,7.301,7.9898,7.2918,7.7602,393417,0
2015-09-17,7.6868,7.9163,7.6868,7.8979,105336,0
2015-09-18,7.8244,8.2653,7.7877,8.2561,111068,0
2015-09-21,8.2653,8.3663,7.9714,8.2653,95277,0
2015-09-22,8.1092,8.247,7.953,8.0541,51069,0
2015-09-23,8.0266,8.2194,7.8914,8.0632,12404,0
2015-09-24,7.9989,8.1551,7.8263,8.0815,20447,0
2015-09-25,8.1735,8.3571,8.0081,8.3479,43883,0
2015-09-28,8.3479,8.4121,8.1368,8.3756,75499,0
2015-09-29,8.3756,8.4489,8.1826,8.2653,38548,0
2015-09-30,8.3571,8.403,8.2561,8.3204,33102,0
2015-10-01,8.3113,8.3938,8.0907,8.3571,45625,0
2015-10-02,8.3113,9.1373,8.1735,9.1192,135133,0
2015-10-05,8.8899,9.606,8.7355,9.3577,179135,0
2015-10-06,9.2931,9.3312,8.991,9.1748,100615,0
2015-10-07,9.1843,9.3224,9.0736,9.2015,50307,0
2015-10-08,9.2015,9.2669,9.0926,9.1843,86894,0
2015-10-09,9.101,9.3665,8.9085,9.1748,41270,0
2015-10-12,9.1843,9.2572,8.8252,9.1469,21882,0
2015-10-13,9.1652,9.2572,9.0453,9.1748,30489,0
2015-10-14,9.2106,9.4574,8.7335,8.8992,84715,0
2015-10-15,8.7797,8.8436,8.3571,8.4399,86894,0
2015-10-16,8.3847,8.5316,7.8796,8.4399,41813,0
2015-10-19,8.3938,8.6877,8.2194,8.5868,32250,0
2015-10-20,8.5868,9.1373,8.5868,9.0736,36463,0
2015-10-21,9.1096,9.1843,8.7245,8.8529,39963,0
2015-10-22,8.8622,8.9451,8.7245,8.8622,19274,0
2015-10-23,8.9085,9.1843,8.7705,8.9451,20581,0
2015-10-26,9.0008,9.0008,8.7797,8.7888,18294,0
2015-10-27,8.8622,8.9816,8.6877,8.8992,39963,0
2015-10-28,8.8899,9.1373,8.7979,9.0187,21995,0
2015-10-29,9.0092,9.2485,9.0092,9.1096,15678,0
2015-10-30,9.1469,9.1843,8.7797,8.7888,14155,0
2015-11-02,8.8992,9.101,8.8252,9.0358,11608,0
2015-11-03,9.0358,9.3126,9.0358,9.2203,44428,0
2015-11-04,9.2203,9.3577,9.0273,9.1277,55717,0
2015-11-05,8.8252,9.1843,8.8252,9.0008,24172,0
2015-11-06,8.5776,8.5776,7.8061,8.3296,134914,0
2015-11-09,8.4306,8.6326,8.1826,8.3756,26590,0
2015-11-10,8.3847,8.5683,8.2927,8.5224,34192,0
2015-11-11,8.4764,8.5041,8.1551,8.247,81558,0
2015-11-12,8.2653,8.559,8.1092,8.3204,55207,0
2015-11-13,8.3387,8.4122,8.1275,8.3479,20797,0
2015-11-16,8.2745,8.5776,8.0907,8.1551,25806,0
2015-11-17,8.201,8.2561,8.0815,8.1551,10998,0
2015-11-18,8.2477,8.257,8.016,8.0624,22552,0
2015-11-19,7.9883,8.0994,7.6546,7.6546,58593,0
2015-11-20,7.599,8.0067,7.599,7.9698,21583,0
2015-11-23,7.8677,8.257,7.8584,8.1365,32049,0
2015-11-24,8.1365,8.2292,7.9791,8.0624,7134,0
2015-11-25,8.0809,8.257,7.9698,8.1365,7122,0
2015-11-27,8.1551,8.2385,8.0809,8.1551,3021,0
2015-11-30,8.1737,8.2385,7.9791,8.2015,23092,0
2015-12-01,8.2385,8.5351,8.016,8.5351,27599,0
2015-12-02,8.4423,8.6092,8.4423,8.5351,9205,0
2015-12-03,8.5164,8.5536,8.3498,8.4146,8900,0
2015-12-04,8.044,8.5164,8.044,8.461,11438,0
2015-12-07,8.498,8.5443,8.4239,8.4516,16079,0
2015-12-08,8.3682,8.461,8.3127,8.3867,3763,0
2015-12-09,8.4703,8.4703,8.2941,8.3127,9711,0
2015-12-10,8.3127,8.461,8.1179,8.359,10359,0
2015-12-11,8.0532,8.322,7.9791,8.0902,9819,0
2015-12-14,8.1551,8.1643,7.9698,8.1179,18678,0
2015-12-15,8.2385,8.2385,7.7752,7.8214,19422,0
2015-12-16,7.8307,7.8584,7.3673,7.7288,81471,0
2015-12-17,7.7196,8.0067,7.6361,7.8584,15432,0
2015-12-18,7.8863,7.8863,7.6917,7.7935,7555,0
2015-12-21,7.7103,7.8214,7.6731,7.701,5071,0
2015-12-22,7.6917,7.701,7.5619,7.6917,14267,0
2015-12-23,7.6546,8.1087,7.6546,8.0902,29245,0
2015-12-24,8.0902,8.2941,7.8863,8.2941,10225,0
2015-12-28,8.2292,8.3673,8.0671,8.2015,17742,0
2015-12-29,8.016,8.3867,7.9791,8.1365,18722,0
2015-12-30,8.0717,8.1272,7.738,7.7566,32263,0
2015-12-31,7.8307,8.0892,7.7752,7.9604,25763,0
2016-01-04,8.0994,8.5258,7.965,8.461,57241,0
2016-01-05,8.5258,8.711,8.2108,8.6925,21485,0
2016-01-06,8.6277,8.7483,8.2848,8.5258,15570,0
2016-01-07,8.3405,8.3405,8.1225,8.2015,21428,0
2016-01-08,8.2477,8.396,8.1458,8.2292,20399,0
2016-01-11,8.0717,8.2477,7.5341,7.5619,75181,0
2016-01-12,7.6454,7.6454,7.3858,7.5156,12112,0
2016-01-13,7.5156,7.5156,7.1078,7.3673,37461,0
2016-01-14,7.2931,7.6454,7.2931,7.5341,10790,0
2016-01-15,7.3673,7.3673,7.2325,7.2561,13895,0
2016-01-19,7.3951,7.4971,7.0429,7.1728,11006,0
2016-01-20,7.0709,7.3209,7.0243,7.2561,16322,0
2016-01-21,7.405,7.5897,7.1402,7.2398,10181,0
2016-01-22,7.3024,7.4045,7.21,7.3581,12513,0
2016-01-25,7.4971,7.4971,7.1728,7.1728,11682,0
2016-01-26,7.1358,7.2747,7.0429,7.1171,22309,0
2016-01-27,7.1358,7.145,6.8298,6.9596,52289,0
2016-01-28,6.9504,7.0894,6.9413,7.0059,58935,0
2016-01-29,6.9504,7.4508,6.9504,7.1821,13105,0
2016-02-01,7.2007,7.2007,6.9596,7.0059,14250,0
2016-02-02,7.0429,7.3116,6.9596,7.0152,17109,0
2016-02-03,7.2192,7.2192,7.0059,7.0616,9097,0
2016-02-04,7.2007,7.2007,6.9411,6.9504,19710,0
2016-02-05,6.9689,7.1265,6.7187,6.867,35686,0
2016-02-08,6.867,6.867,6.3944,6.6723,17332,0
2016-02-09,6.524,6.6631,6.461,6.6075,26910,0
2016-02-10,6.5796,6.7742,6.4776,6.4776,5072,0
2016-02-11,6.4776,6.6723,6.3201,6.4,7028,0
2016-02-12,6.07,6.5239,6.07,6.3666,9085,0
2016-02-16,6.4035,6.5611,6.3294,6.4776,16496,0
2016-02-17,6.5433,6.7089,6.5245,6.6278,29436,0
2016-02-18,6.7215,6.7215,6.5645,6.6184,2118,0
2016-02-19,6.5433,6.6372,6.5152,6.6184,3913,0
2016-02-22,6.6279,6.656,6.562,6.5809,10064,0
2016-02-23,6.5153,6.5809,6.5153,6.5526,6032,0
2016-02-24,6.5526,6.7683,6.5481,6.7683,9231,0
2016-02-25,6.6184,6.937,6.609,6.7168,4611,0
2016-02-26,7.0214,7.0214,6.6933,6.9463,3366,0
2016-02-29,6.9662,7.087,6.787,6.787,23731,0
2016-03-01,6.8152,7.4152,6.8036,7.0214,88911,0
2016-03-02,7.0403,7.3402,6.9992,7.2557,17804,0
2016-03-03,7.387,7.387,7.1808,7.2184,13467,0
2016-03-04,6.7497,7.5088,6.5903,7.0497,97062,0
2016-03-07,6.984,7.0309,6.8528,6.8995,14679,0
2016-03-08,6.89,7.067,6.787,6.984,12146,0
2016-03-09,6.9303,7.3776,6.9303,7.0964,74406,0
2016-03-10,7.1245,7.2417,7.012,7.209,15523,0
2016-03-11,7.2278,7.4806,7.2278,7.4806,80689,0
2016-03-14,7.4152,7.6496,7.4057,7.6027,16934,0
2016-03-15,7.6214,7.9776,7.434,7.7433,13767,0
2016-03-16,7.6683,7.9682,7.3477,7.8557,17710,0
2016-03-17,7.9496,8.1934,7.687,8.1651,49242,0
2016-03-18,8.1934,8.3338,8.1088,8.137,17053,0
2016-03-21,8.2027,8.3273,7.9682,8.062,20039,0
2016-03-22,7.9026,7.987,7.537,7.7151,23083,0
2016-03-23,7.5698,7.8135,7.537,7.6964,20139,0
2016-03-24,7.584,7.6675,7.4806,7.5557,9558,0
2016-03-28,7.5276,7.9307,7.5276,7.7996,18253,0
2016-03-29,7.7292,7.8463,7.5137,7.6777,14404,0
2016-03-30,7.7339,7.9119,7.6777,7.6777,6866,0
2016-03-31,7.9776,7.9776,7.612,7.6308,19419,0
2016-04-01,7.865,7.8932,7.6594,7.8932,6118,0
2016-04-04,7.8745,8.2306,7.8745,7.8932,8571,0
2016-04-05,7.9588,8.1088,7.8989,8.0433,13457,0
2016-04-06,8.1464,8.1464,7.8745,7.9401,10360,0
2016-04-07,7.9119,8.0883,7.3119,7.4246,33726,0
2016-04-08,7.4714,7.7432,7.3964,7.462,5701,0
2016-04-11,7.5276,7.8463,7.5276,7.687,6958,0
2016-04-12,7.5746,7.7996,7.5746,7.7808,7247,0
2016-04-13,7.5464,7.8745,7.5464,7.7151,16917,0
2016-04-14,7.7808,7.9307,7.7808,7.9261,7574,0
2016-04-15,7.8369,7.9588,7.6964,7.7151,7363,0
2016-04-18,7.6683,7.8481,7.6589,7.7339,13372,0
2016-04-19,7.865,7.865,7.763,7.8183,10728,0
2016-04-20,7.7714,8.2027,7.7339,7.9964,124180,0
2016-04-21,8.0527,8.1558,7.9682,8.0058,14038,0
2016-04-22,8.062,8.4182,8.062,8.3243,42815,0
2016-04-25,8.3901,8.3948,8.1934,8.2964,8117,0
2016-04-26,8.2964,8.315,8.1934,8.3058,4823,0
2016-04-27,8.1088,8.3338,8.0948,8.2027,14596,0
2016-04-28,8.1182,8.3995,8.0058,8.0994,18829,0
2016-04-29,8.1276,8.315,8.1276,8.1651,4428,0
2016-05-02,8.2027,8.2777,7.9964,8.1276,11395,0
2016-05-03,8.0433,8.2579,8.0433,8.1745,11370,0
2016-05-04,8.184,8.3901,8.1088,8.184,11202,0
2016-05-05,7.865,7.9682,7.087,7.5182,82176,0
2016-05-06,7.434,7.6214,7.3598,7.4901,7786,0
2016-05-09,7.3964,7.7339,7.3964,7.6683,9797,0
2016-05-10,7.6401,7.6496,7.3496,7.5464,23471,0
2016-05-11,7.537,7.6683,7.5088,7.5088,13935,0
2016-05-12,7.4807,7.5815,7.3588,7.4057,14111,0
2016-05-13,7.537,7.5463,7.2933,7.2933,15252,0
2016-05-16,7.2839,7.4527,7.2839,7.3119,11103,0
2016-05-17,7.3307,7.3645,7.145,7.1714,12115,0
2016-05-18,7.1714,7.2471,6.9156,7.0861,39384,0
2016-05-19,7.0672,7.0672,6.8684,6.944,20624,0
2016-05-20,6.8684,7.0009,6.8494,6.8778,34171,0
2016-05-23,6.7167,7.2284,6.7167,7.1241,12415,0
2016-05-24,7.1241,7.3419,7.1241,7.1714,13749,0
2016-05-25,6.8778,7.2,6.8778,7.0861,14202,0
2016-05-26,7.1146,7.2189,7.0861,7.1052,3906,0
2016-05-27,7.1714,7.3799,7.0861,7.0956,25980,0
2016-05-31,7.1146,7.2565,6.9914,7.0483,36411,0
2016-06-01,7.0483,7.0956,6.9819,7.0293,14364,0
2016-06-02,6.963,6.9914,6.8446,6.9063,27507,0
2016-06-03,6.9156,6.9156,6.783,6.783,10703,0
2016-06-06,6.7736,6.8494,6.6428,6.8303,44167,0
2016-06-07,6.8209,6.8209,6.6693,6.6883,38069,0
2016-06-08,6.7168,6.7262,6.6408,6.6543,16806,0
2016-06-09,6.6503,6.7356,6.6503,6.6552,20185,0
2016-06-10,6.6408,6.6503,6.404,6.404,40464,0
2016-06-13,6.404,6.404,6.2903,6.2903,23830,0
2016-06-14,6.2525,6.3282,6.0915,6.2716,58828,0
2016-06-15,6.3187,6.6978,6.3187,6.5273,33533,0
2016-06-16,6.5557,6.8494,6.5557,6.5936,31701,0
2016-06-17,6.8209,6.9063,6.5374,6.8114,15656,0
2016-06-20,6.8114,7.0483,6.6561,6.854,21088,0
2016-06-21,6.8589,7.1335,6.8589,6.9535,16869,0
2016-06-22,6.925,7.2377,6.7072,7.0198,22289,0
2016-06-23,7.323,7.323,6.9724,7.2284,16426,0
2016-06-24,6.9819,7.0956,6.7641,6.9535,24052,0
2016-06-27,7.0791,7.0956,6.925,7.0766,18860,0
2016-06-28,7.1052,7.2471,6.8968,7.2471,27796,0
2016-06-29,7.3419,7.3514,7.2471,7.3419,9561,0
2016-06-30,7.4841,7.6262,7.3799,7.5976,26525,0
2016-07-01,6.9617,7.7967,6.9617,7.4272,10469,0
2016-07-05,7.4556,7.6356,7.4556,7.5317,21485,0
2016-07-06,7.4746,7.7777,7.3325,7.7114,24534,0
2016-07-07,7.6356,7.7303,7.5181,7.664,20530,0
2016-07-08,7.8062,7.8062,7.6545,7.6829,2219,0
2016-07-11,7.6072,7.7209,7.541,7.6881,9872,0
2016-07-12,7.6451,7.8062,7.5221,7.7303,13727,0
2016-07-13,7.7303,7.7417,7.5881,7.5881,7160,0
2016-07-14,7.6545,7.7462,7.505,7.6735,8022,0
2016-07-15,7.6278,7.6735,7.5882,7.6167,11761,0
2016-07-18,7.664,7.664,7.5787,7.5881,2489,0
2016-07-19,7.5125,7.6262,7.5125,7.5787,6650,0
2016-07-20,7.503,7.5881,7.4368,7.5787,6960,0
2016-07-21,7.4258,7.5316,7.1809,7.5316,11977,0
2016-07-22,7.4651,7.4793,7.4651,7.4721,1263,0
2016-07-25,7.4082,7.4082,7.2,7.2377,20162,0
2016-07-26,7.214,7.4082,7.1146,7.2756,12126,0
2016-07-27,7.0483,7.4368,7.0483,7.2471,8022,0
2016-07-28,7.2094,7.3325,7.2094,7.2993,3325,0
2016-07-29,7.2471,7.3704,7.1735,7.2565,11585,0
2016-08-01,7.2565,7.3325,7.2565,7.2946,10693,0
2016-08-02,7.323,7.323,7.1619,7.2946,6789,0
2016-08-03,7.5221,7.5221,7.2189,7.2661,633,0
2016-08-04,7.2946,7.304,7.1525,7.1714,8452,0
2016-08-05,6.9914,7.3662,6.9914,7.1905,15242,0
2016-08-08,7.5125,7.5125,7.0199,7.2,9997,0
2016-08-09,7.2,7.2,7.072,7.1326,10530,0
2016-08-10,7.1335,7.1335,7.0388,7.132,4838,0
2016-08-11,7.153,7.153,7.0578,7.1525,4258,0
2016-08-12,7.1985,7.2946,7.1629,7.1809,33155,0
2016-08-15,7.1525,7.1572,7.0104,7.1052,16389,0
2016-08-16,7.0626,7.1785,7.0198,7.1525,25855,0
2016-08-17,7.1333,7.1333,7.0662,7.1238,5553,0
2016-08-18,7.0951,7.1812,7.0951,7.1716,14458,0
2016-08-19,7.1047,7.2386,7.1047,7.2386,10467,0
2016-08-22,7.2386,7.3545,7.191,7.2866,12991,0
2016-08-23,7.2769,7.2769,7.1812,7.229,19584,0
2016-08-24,7.414,7.569,7.229,7.478,61082,0
2016-08-25,7.3067,7.4876,7.3057,7.4015,26000,0
2016-08-26,7.411,7.5354,7.1909,7.478,10767,0
2016-08-29,7.6505,7.6505,7.2769,7.2961,1423,0
2016-08-30,7.3057,7.3057,7.0471,7.1429,4125,0
2016-08-31,7.3535,7.4079,7.1812,7.2195,6865,0
2016-09-01,7.1812,7.21,7.0854,7.1525,6138,0
2016-09-02,7.0951,7.1812,7.0951,7.1812,732,0
2016-09-06,7.4685,7.66,7.1429,7.387,64660,0
2016-09-07,7.3439,7.4685,7.2481,7.2866,7592,0
2016-09-08,7.3728,7.3728,7.1812,7.1909,7196,0
2016-09-09,7.1812,7.229,6.9896,7.028,12493,0
2016-09-12,6.9706,6.9706,6.9132,6.9706,24604,0
2016-09-13,7.3392,7.4876,6.8843,6.8843,6505,0
2016-09-14,7.2577,7.2577,6.8843,6.9132,21526,0
2016-09-15,7.0089,7.1525,6.9323,6.961,8788,0
2016-09-16,6.9801,6.9896,6.9228,6.9418,29833,0
2016-09-19,6.9706,6.9706,6.9514,6.961,2525,0
2016-09-20,6.9706,6.9706,6.8939,6.8939,6479,0
2016-09-21,6.8939,7.4206,6.8939,7.0854,2350,0
2016-09-22,7.2242,7.2242,7.1218,7.1429,1844,0
2016-09-23,7.1526,7.1812,7.0854,7.0854,6444,0
2016-09-26,7.0185,7.0662,7.0185,7.0662,5326,0
2016-09-27,7.1332,7.1333,6.9845,6.9993,7110,0
2016-09-28,7.0662,7.0662,7.0066,7.0089,5610,0
2016-09-29,7.1205,7.1205,7.0375,7.0471,2086,0
2016-09-30,7.162,7.1716,6.9906,7.162,2089,0
2016-10-03,7.0951,7.1047,6.9896,7.0089,8000,0
2016-10-04,6.9514,7.1812,6.9418,6.9993,11028,0
2016-10-05,7.0758,7.0758,6.9801,6.9993,3262,0
2016-10-06,6.9632,7.0567,6.961,6.961,3516,0
2016-10-07,6.961,6.9801,6.9228,6.9514,5980,0
2016-10-10,6.9153,6.9514,6.9153,6.9418,4114,0
2016-10-11,6.9418,6.9418,6.846,6.8556,3453,0
2016-10-12,6.9228,6.9228,6.9053,6.9053,732,0
2016-10-13,6.8692,6.9323,6.8652,6.8652,2034,0
2016-10-14,6.892,6.892,6.892,6.892,628,0
2016-10-17,6.846,6.8939,6.846,6.8509,1256,0
2016-10-18,6.8939,6.8939,6.7981,6.7981,2866,0
2016-10-19,6.7981,6.7981,6.7888,6.7981,1963,0
2016-10-20,6.7551,6.7981,6.7551,6.7898,1369,0
2016-10-21,6.7741,6.7981,6.7503,6.7503,2559,0
2016-10-24,6.7503,6.7503,6.7025,6.7025,3773,0
2016-10-25,6.7025,6.7025,6.7025,6.7025,1641,0
2016-10-26,6.7503,6.7503,6.7025,6.7025,2467,0
2016-10-27,6.7981,6.7981,6.7025,6.7025,1297,0
2016-10-28,6.6547,6.7981,6.6547,6.7981,5068,0
2016-10-31,6.846,6.9418,6.7503,6.8939,3859,0
2016-11-01,6.846,6.8939,6.7503,6.846,6147,0
2016-11-02,6.846,6.8571,6.7503,6.7503,4661,0
2016-11-03,6.9418,7.0375,6.0801,6.2237,60202,0
2016-11-04,6.3194,6.5109,6.2717,6.2717,5138,0
2016-11-07,6.3194,6.5109,6.2717,6.4152,12957,0
2016-11-08,6.5925,6.5925,6.0801,6.0801,15203,0
2016-11-09,5.8887,6.2717,5.8647,6.2717,23417,0
2016-11-10,6.2717,6.3912,5.745,5.9844,173268,0
2016-11-11,5.9844,6.0322,5.6444,5.9364,49676,0
2016-11-14,5.9844,6.219,5.7929,6.1759,56343,0
2016-11-15,6.1279,6.4152,5.9364,6.3194,110393,0
2016-11-16,6.4152,6.4152,6.1759,6.3194,63748,0
2016-11-17,6.3,6.5909,6.3,6.3,54102,0
2016-11-18,6.3485,6.4939,6.1547,6.2517,28630,0
2016-11-21,6.3,6.4939,6.2517,6.4455,42575,0
2016-11-22,6.397,6.4939,6.339,6.4455,41179,0
2016-11-23,6.4018,6.4939,6.3485,6.397,47564,0
2016-11-25,6.397,6.552,6.2031,6.2031,9780,0
2016-11-28,6.2517,6.2517,5.9124,5.9608,24611,0
2016-11-29,5.9608,6.3,5.8154,6.1547,11856,0
2016-11-30,6.2517,6.2517,6.0093,6.1547,15361,0
2016-12-01,6.1062,6.2031,6.0093,6.0093,12633,0
2016-12-02,5.9124,6.0093,5.8639,5.9124,15800,0
2016-12-05,6.0093,6.2031,5.9851,6.2031,10982,0
2016-12-06,6.1547,6.1547,5.9608,6.0093,16467,0
2016-12-07,6.1547,6.1547,5.9124,5.9608,9936,0
2016-12-08,5.9956,6.0578,5.9608,6.0093,31023,0
2016-12-09,6.0578,6.1547,6.0578,6.1547,7918,0
2016-12-12,6.1062,6.4939,6.1062,6.3485,35341,0
2016-12-13,6.1547,6.1547,5.9608,6.1062,28593,0
2016-12-14,6.1547,6.3,6.1547,6.3,15273,0
2016-12-15,6.3485,6.7362,6.2031,6.3485,9665,0
2016-12-16,6.4939,6.5423,6.397,6.397,4707,0
2016-12-19,6.2517,6.397,6.2031,6.397,9987,0
2016-12-20,6.397,6.4455,6.397,6.397,14751,0
2016-12-21,6.4018,6.4939,6.3597,6.4455,12855,0
2016-12-22,6.4406,6.5909,6.4406,6.5909,12809,0
2016-12-23,6.5909,6.7362,6.5423,6.6393,21060,0
2016-12-27,6.5909,6.7848,6.4455,6.6393,11746,0
2016-12-28,6.5423,6.6878,6.4939,6.5423,5976,0
2016-12-29,6.4939,6.5909,6.3582,6.4455,1346,0
2016-12-30,6.397,6.5909,6.3,6.397,13342,0
2017-01-03,6.234,6.4939,6.234,6.4939,6247,0
2017-01-04,6.5085,6.6393,6.5085,6.5423,8926,0
2017-01-05,6.5423,6.5909,6.4939,6.5423,2476,0
2017-01-06,6.7362,6.9301,6.7362,6.9301,61342,0
2017-01-09,6.9785,7.0754,6.9454,7.027,11094,0
2017-01-10,7.0754,7.2208,6.9059,7.0997,11558,0
2017-01-11,7.0754,7.0754,6.8816,6.8816,2241,0
2017-01-12,6.9648,6.9648,6.5423,6.6878,21350,0
2017-01-13,6.6878,6.8089,6.6878,6.7362,3978,0
2017-01-17,6.6878,6.7848,6.6878,6.7362,5803,0
2017-01-18,6.7362,6.7848,6.6393,6.7362,6650,0
2017-01-19,6.6926,6.7848,6.6926,6.7848,309,0
2017-01-20,6.7848,6.7848,6.6393,6.7362,4419,0
2017-01-23,6.7362,6.7848,6.7362,6.7848,4397,0
2017-01-24,6.8331,6.8331,6.7848,6.7848,3170,0
2017-01-25,6.7261,6.8331,6.7261,6.8331,4698,0
2017-01-26,6.6393,6.712,6.6393,6.7078,1234,0
2017-01-27,6.7337,6.7848,6.6926,6.7848,1905,0
2017-01-30,6.6878,6.7848,6.6393,6.7362,6656,0
2017-01-31,6.7362,6.7848,6.6878,6.6878,6785,0
2017-02-01,6.7848,6.8331,6.6881,6.6881,6013,0
2017-02-02,6.6878,6.7362,6.6878,6.7362,513,0
2017-02-03,6.7362,6.7848,6.7033,6.7691,2704,0
2017-02-06,6.7362,6.8816,6.7362,6.8331,3827,0
2017-02-07,6.7283,6.7848,6.7283,6.7604,1238,0
2017-02-08,6.8331,6.8331,6.761,6.761,877,0
2017-02-09,6.7848,6.8331,6.7848,6.7907,6675,0
2017-02-10,6.8816,6.8816,6.7997,6.7997,1630,0
2017-02-13,6.8331,6.9785,6.8331,6.9785,2562,0
2017-02-14,6.9785,6.9785,6.9546,6.9546,574,0
2017-02-15,7.0082,7.0082,6.9592,7.0082,5523,0
2017-02-16,6.8363,6.9002,6.7632,6.7632,775,0
2017-02-17,6.8611,6.9592,6.7141,6.9592,1832,0
2017-02-21,6.9592,7.0572,6.9592,7.0082,7408,0
2017-02-22,7.0082,7.0131,7.0082,7.0082,801,0
2017-02-23,7.0678,7.0678,6.9592,6.9837,7081,0
2017-02-24,6.9592,7.2533,6.9592,7.2042,14659,0
2017-02-27,7.1552,7.3513,7.0808,7.3513,10815,0
2017-02-28,7.2533,7.3513,7.2533,7.2533,14934,0
2017-03-01,7.2042,7.2042,7.1062,7.1062,6194,0
2017-03-02,7.1062,7.1307,6.9102,7.0082,4366,0
2017-03-03,6.9102,6.9102,6.6728,6.7482,10688,0
2017-03-06,6.7632,6.7632,6.6652,6.7141,2024,0
2017-03-07,6.7632,6.7632,6.68,6.7632,939,0
2017-03-08,6.8122,6.8122,6.6652,6.7632,2059,0
2017-03-09,7.7923,7.7923,7.1814,7.6453,68321,0
2017-03-10,7.5964,7.8414,7.4983,7.7434,61547,0
2017-03-13,7.7017,8.1845,7.6829,8.0374,81544,0
2017-03-14,7.8904,8.1354,7.7434,8.0864,34533,0
2017-03-15,8.1354,8.2334,8.0913,8.1354,12367,0
2017-03-16,8.2741,8.5274,8.2089,8.2334,47340,0
2017-03-17,8.2824,8.405,8.1354,8.1354,13441,0
2017-03-20,8.1845,8.2824,8.0374,8.1599,20006,0
2017-03-21,8.0864,8.0864,7.8414,7.9884,11301,0
2017-03-22,7.9393,8.0864,7.9393,7.9393,34240,0
2017-03-23,7.9393,8.0374,7.7923,8.0374,12728,0
2017-03-24,7.9393,8.0864,7.9393,7.9884,7346,0
2017-03-27,7.9884,8.0864,7.9884,7.9884,1387,0
2017-03-28,8.0317,8.0864,7.9393,7.9393,8297,0
2017-03-29,8.0864,8.2334,8.0374,8.1354,7011,0
2017-03-30,8.1845,8.3315,8.0374,8.0374,7341,0
2017-03-31,8.1185,8.1845,7.9393,7.9393,23136,0
2017-04-03,7.9884,7.9884,7.8904,7.8904,11681,0
2017-04-04,7.9393,7.9884,7.8414,7.8904,13616,0
2017-04-05,7.8729,7.9884,7.7923,7.8414,45156,0
2017-04-06,7.8414,7.9884,7.8414,7.9884,4319,0
2017-04-07,7.8904,8.0374,7.7434,7.7434,16140,0
2017-04-10,7.7434,8.0374,7.7434,7.8904,1939,0
2017-04-11,7.9393,8.0864,7.8904,8.0374,2844,0
2017-04-12,8.0864,8.3265,8.0864,8.2824,4853,0
2017-04-13,8.2165,8.2165,8.0864,8.0864,2939,0
2017-04-17,8.0374,8.1845,7.9884,8.1845,26171,0
2017-04-18,8.1845,8.1845,8.1354,8.1354,1471,0
2017-04-19,8.2334,8.2334,8.1354,8.1845,9449,0
2017-04-20,8.1845,8.2949,8.1354,8.1845,9402,0
2017-04-21,8.0864,8.3315,8.0864,8.3315,9129,0
2017-04-24,8.3804,8.6255,8.1845,8.2824,5290,0
2017-04-25,8.2383,8.4295,8.2017,8.4295,8941,0
2017-04-26,8.0374,8.4295,8.0374,8.3804,4817,0
2017-04-27,8.3315,8.4295,8.2824,8.3804,2860,0
2017-04-28,8.3315,8.6255,8.3265,8.5765,11241,0
2017-05-01,8.6255,9.0175,8.6206,8.9685,43179,0
2017-05-02,8.8705,9.0175,8.8705,8.9196,17211,0
2017-05-03,8.8705,8.9685,8.8705,8.8901,5608,0
2017-05-04,9.2136,9.2136,8.6519,8.6745,18507,0
2017-05-05,8.5765,8.7643,8.4295,8.4295,3925,0
2017-05-08,8.8313,8.9685,8.5452,8.6745,13506,0
2017-05-09,8.7235,8.7725,8.6255,8.6255,2219,0
2017-05-10,8.7235,8.7235,8.2334,8.258,27158,0
2017-05-11,8.3315,8.5765,8.3098,8.3315,10444,0
2017-05-12,8.3804,8.3804,8.1845,8.1845,24950,0
2017-05-15,8.1845,8.8215,8.1845,8.2824,8873,0
2017-05-16,8.3315,8.3315,8.2674,8.2824,7954,0
2017-05-17,8.2725,8.2725,8.1735,8.1735,21774,0
2017-05-18,8.1735,8.2725,8.1685,8.2725,9936,0
2017-05-19,8.223,8.2725,8.223,8.2725,5393,0
2017-05-22,8.2725,8.2834,8.223,8.223,4243,0
2017-05-23,8.3221,8.3221,8.223,8.2725,6754,0
2017-05-24,8.4162,8.4211,8.3221,8.3221,8263,0
2017-05-25,8.5143,8.5697,8.3221,8.3716,4867,0
2017-05-26,8.3716,8.5697,8.3716,8.4707,9406,0
2017-05-30,8.4211,8.4707,8.3345,8.4211,5485,0
2017-05-31,8.4431,8.5202,8.4211,8.4707,2958,0
2017-06-01,8.4211,8.6193,8.4211,8.5202,10306,0
2017-06-02,8.5202,8.6738,8.5202,8.6688,4250,0
2017-06-05,8.7184,8.7679,8.6688,8.6688,6075,0
2017-06-06,8.5826,8.5826,8.4211,8.4211,7824,0
2017-06-07,8.3716,8.545,8.3716,8.4707,14276,0
2017-06-08,8.4459,8.5202,8.3221,8.3716,13193,0
2017-06-09,8.3221,8.4707,8.0744,8.3221,28452,0
2017-06-12,8.3221,8.4211,8.3221,8.3716,19778,0
2017-06-13,8.4707,8.4707,8.3716,8.4211,36331,0
2017-06-14,8.5202,8.6688,8.3716,8.6688,10802,0
2017-06-15,8.6688,8.7184,8.4707,8.6193,12884,0
2017-06-16,8.5697,8.867,8.5202,8.6193,8535,0
2017-06-19,8.6193,8.6688,8.5252,8.5697,4287,0
2017-06-20,8.5202,8.7679,8.1239,8.4954,4715,0
2017-06-21,8.4211,8.4707,8.3221,8.4707,3842,0
2017-06-22,8.4608,8.4707,8.2725,8.2725,4885,0
2017-06-23,8.4211,8.5202,8.4211,8.5202,4842,0
2017-06-26,8.5202,8.6688,8.4211,8.4707,4984,0
2017-06-27,8.4211,8.6193,8.4211,8.4707,13500,0
2017-06-28,8.4211,8.5202,8.3221,8.3221,15056,0
2017-06-29,8.4211,8.4707,8.3716,8.3716,9299,0
2017-06-30,8.3964,8.4707,8.3716,8.3716,7007,0
2017-07-03,8.3716,8.6193,8.3716,8.4707,2839,0
2017-07-05,8.4211,8.4707,8.3716,8.4211,7926,0
2017-07-06,8.3716,8.3716,8.3221,8.3716,2204,0
2017-07-07,8.3716,8.9165,8.2725,8.8174,17989,0
2017-07-10,8.7184,8.9115,8.6193,8.8174,8783,0
2017-07-11,8.867,8.867,8.7184,8.7679,13000,0
2017-07-12,8.8174,8.8174,8.6688,8.7184,5269,0
2017-07-13,8.7629,8.7629,8.6193,8.7184,5298,0
2017-07-14,8.6688,8.7679,8.5697,8.7629,4340,0
2017-07-17,8.7679,8.7877,8.6193,8.6688,3784,0
2017-07-18,8.7184,8.9165,8.7184,8.867,3904,0
2017-07-19,8.7184,8.966,8.7184,8.9214,37180,0
2017-07-20,8.9165,8.9165,8.7184,8.7184,7360,0
2017-07-21,8.7314,8.8174,8.6193,8.7679,13731,0
2017-07-24,8.8174,8.867,8.7679,8.867,5312,0
2017-07-25,8.7184,8.867,8.6193,8.6193,5277,0
2017-07-26,8.6688,8.8174,8.6688,8.8174,1232,0
2017-07-27,8.7184,8.7184,8.5202,8.5337,6777,0
2017-07-28,8.5697,8.5896,8.3345,8.5697,6043,0
2017-07-31,8.6688,8.8174,8.4261,8.7679,11709,0
2017-08-01,8.7679,8.8174,8.7184,8.8174,6681,0
2017-08-02,8.8174,8.8174,8.6193,8.7184,4346,0
2017-08-03,8.7184,8.9165,8.6193,8.6193,9337,0
2017-08-04,8.6193,9.1146,8.6193,9.1146,41713,0
2017-08-07,9.1146,9.61,8.9165,9.61,44353,0
2017-08-08,9.66,9.709,9.4119,9.4119,22702,0
2017-08-09,9.4119,10.155,9.4119,10.105,27276,0
2017-08-10,10.155,10.254,9.3177,9.4119,35556,0
2017-08-11,9.521,9.714,9.4119,9.61,23675,0
2017-08-14,9.759,9.917,9.709,9.907,24206,0
2017-08-15,9.957,9.957,9.709,9.759,8436,0
2017-08-16,9.759,9.808,9.61,9.61,16668,0
2017-08-17,9.65,9.8,9.6,9.687,9232,0
2017-08-18,9.7463,9.85,9.7,9.8,11231,0
2017-08-21,9.85,9.85,9.7196,9.8,19450,0
2017-08-22,9.9,10.25,9.8,10.25,37914,0
2017-08-23,10.25,10.45,10.15,10.4294,28972,0
2017-08-24,10.5,10.5,10.1,10.1,25195,0
2017-08-25,10.2,10.2,10,10.1,4609,0
2017-08-28,10.25,10.25,10.1,10.15,14986,0
2017-08-29,10.2,10.4,9.6,9.7,24728,0
2017-08-30,9.85,9.85,9.7097,9.8,6195,0
2017-08-31,9.85,10,9.65,9.75,3267,0
2017-09-01,9.75,9.9,9.75,9.8,3837,0
2017-09-05,9.8,9.85,9.7196,9.75,9456,0
2017-09-06,9.8,9.8,9.45,9.45,16343,0
2017-09-07,9.4,9.6,8.75,9.5,15480,0
2017-09-08,9.3,9.645,9.3,9.5,4080,0
2017-09-11,9.5,9.85,9.4332,9.55,10480,0
2017-09-12,9.55,9.6,9.45,9.45,5647,0
2017-09-13,9.4,9.75,9.4,9.45,10761,0
2017-09-14,9.4,9.5,9.3,9.3,6115,0
2017-09-15,9.25,9.375,9.05,9.25,26915,0
2017-09-18,9.4,9.65,9.25,9.6,13508,0
2017-09-19,9.65,9.725,9.575,9.6,21475,0
2017-09-20,9.55,9.6,9.55,9.6,2078,0
2017-09-21,9.6,9.6,9.55,9.55,4176,0
2017-09-22,9.55,9.9,9.55,9.8,7099,0
2017-09-25,9.8,9.85,9.75,9.75,8559,0
2017-09-26,9.8306,10.25,9.8306,10.15,16150,0
2017-09-27,10.3,10.3,9.8,9.8,16866,0
2017-09-28,9.8,9.9,9.6,9.75,10962,0
2017-09-29,9.85,9.95,9.75,9.75,7280,0
2017-10-02,9.85,10,9.805,9.95,7157,0
2017-10-03,9.995,10.4,9.9,9.9,15264,0
2017-10-04,9.95,10.1,9.9,9.9,11266,0
2017-10-05,9.95,10.2,9.8,10,5206,0
2017-10-06,9.8948,9.95,9.85,9.95,2700,0
2017-10-09,10.05,10.6,9.95,10.6,27890,0
2017-10-10,10.4,10.55,10.25,10.3,33057,0
2017-10-11,10.3,10.3,9.95,9.95,4925,0
2017-10-12,9.9,9.9,9.65,9.65,13505,0
2017-10-13,9.9,9.966,9.35,9.4,21441,0
2017-10-16,9.75,9.75,9.5,9.6,35143,0
2017-10-17,9.5,9.65,9.4,9.55,18368,0
2017-10-18,9.55,9.6891,9.45,9.55,16863,0
2017-10-19,9.59,9.6,9.45,9.5,12535,0
2017-10-20,9.3,9.45,9,9.05,51694,0
2017-10-23,9.05,9.25,8.8,9.05,62253,0
2017-10-24,9.15,10.2,9.15,9.9,37596,0
2017-10-25,9.85,9.9495,9.65,9.8,9352,0
2017-10-26,9.7,9.72,9.4,9.65,4005,0
2017-10-27,9.4973,9.95,9.205,9.6,15688,0
2017-10-30,9.2,9.6,9.2,9.6,10870,0
2017-10-31,9.6,9.7,9.4,9.5,13981,0
2017-11-01,9.6,9.8,9.6,9.8,23343,0
2017-11-02,11,12.05,11,11.7,227852,0
2017-11-03,11.8,12.95,11.705,12.8,108641,0
2017-11-06,13.05,13.25,12.9,12.9,127123,0
2017-11-07,12.9,14.15,12.9,13.5,123945,0
2017-11-08,13.6,13.9267,13.25,13.4,18250,0
2017-11-09,13.4,13.5218,12.8306,13,37000,0
2017-11-10,12.85,13.2302,12.8,12.9,35741,0
