Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,4.3895,4.553,4.3895,4.4859,76651,0
2005-02-28,4.4116,4.523,4.3821,4.4266,52915,0
2005-03-01,4.3821,4.7461,4.3746,4.7461,52336,0
2005-03-02,4.4637,4.6791,4.4637,4.523,35659,0
2005-03-03,4.7536,4.7536,4.523,4.6049,56172,0
2005-03-04,4.642,4.7016,4.4266,4.4489,85561,0
2005-03-07,4.3821,4.5678,4.3151,4.4713,111368,0
2005-03-08,4.4562,4.5678,4.4266,4.4562,59828,0
2005-03-09,4.5379,4.5379,4.3449,4.4116,59861,0
2005-03-10,4.4562,4.6049,4.4116,4.4562,63520,0
2005-03-11,4.4562,4.5157,4.4116,4.4192,23239,0
2005-03-14,4.4489,4.7461,4.434,4.7162,130086,0
2005-03-15,4.7461,4.7834,4.6717,4.7387,30079,0
2005-03-16,4.7536,4.7536,4.5751,4.6122,37277,0
2005-03-17,4.6939,4.7536,4.4637,4.4713,82857,0
2005-03-18,4.4713,4.6569,4.4637,4.5306,39492,0
2005-03-21,4.553,4.6791,4.5379,4.6049,26263,0
2005-03-22,4.6791,4.6791,4.553,4.6049,67473,0
2005-03-23,4.6049,4.6122,4.4562,4.5678,37480,0
2005-03-24,4.553,4.5678,4.4562,4.5379,57263,0
2005-03-28,4.5678,4.5678,4.3895,4.4859,83829,0
2005-03-29,4.5306,4.6049,4.4266,4.4415,58679,0
2005-03-30,4.5453,4.6196,4.5157,4.6196,163318,0
2005-03-31,4.642,4.8425,4.642,4.8275,128690,0
2005-04-01,4.8648,4.8648,4.6865,4.7087,44040,0
2005-04-04,4.642,4.7755,4.523,4.523,81527,0
2005-04-05,4.4637,4.7907,4.4637,4.5678,68730,0
2005-04-06,4.5306,4.7087,4.523,4.7087,34286,0
2005-04-07,4.7162,4.7461,4.6196,4.6346,32434,0
2005-04-08,4.7461,4.7536,4.4933,4.5157,49570,0
2005-04-11,4.4784,4.5678,4.4713,4.4784,22673,0
2005-04-12,4.4637,4.523,4.4489,4.4489,36441,0
2005-04-13,4.4415,4.5006,4.4415,4.4489,22400,0
2005-04-14,4.4637,4.5453,4.4415,4.4562,29593,0
2005-04-15,4.5083,4.5083,4.2781,4.3449,59582,0
2005-04-18,4.2706,4.4489,4.2706,4.3449,31078,0
2005-04-19,4.3895,4.4116,4.3449,4.3821,23979,0
2005-04-20,4.4562,4.6049,4.3821,4.4637,42755,0
2005-04-21,4.5606,4.5678,4.397,4.523,44599,0
2005-04-22,4.5678,4.5751,4.4859,4.5678,64861,0
2005-04-25,4.642,4.6495,4.434,4.4637,45659,0
2005-04-26,4.3597,4.434,4.3597,4.3821,45159,0
2005-04-27,4.3524,4.4713,4.1593,4.397,100519,0
2005-04-28,4.3226,4.4042,4.2706,4.3079,126905,0
2005-04-29,4.3449,4.3673,3.862,3.9365,236328,0
2005-05-02,4.1963,4.2335,3.9067,4.0331,108431,0
2005-05-03,4.085,4.1963,4.0404,4.0404,64143,0
2005-05-04,4.1442,4.1442,4.0478,4.0701,104092,0
2005-05-05,4.0404,4.0923,4.0108,4.0108,66647,0
2005-05-06,4.0108,4.0108,3.7359,3.773,190936,0
2005-05-09,3.8323,4.0033,3.8323,3.8844,119718,0
2005-05-10,3.8919,3.9141,3.8248,3.8248,50638,0
2005-05-11,3.862,3.8992,3.773,3.7806,74776,0
2005-05-12,3.862,3.862,3.7211,3.8546,30205,0
2005-05-13,3.9141,4.0255,3.7954,3.8248,74416,0
2005-05-16,3.9214,3.9214,3.788,3.8248,111383,0
2005-05-17,3.8248,3.8919,3.788,3.8248,102041,0
2005-05-18,3.8919,3.8992,3.7954,3.8102,154390,0
2005-05-19,3.7954,3.8698,3.7954,3.8396,60999,0
2005-05-20,3.8698,3.9365,3.8175,3.8844,67742,0
2005-05-23,3.9959,3.9959,3.8844,3.9514,116441,0
2005-05-24,3.9883,3.9883,3.7359,3.8919,122862,0
2005-05-25,3.9365,3.9365,3.8698,3.8771,32133,0
2005-05-26,3.9737,3.9959,3.9289,3.9588,87776,0
2005-05-27,4.0033,4.0033,3.8992,3.9214,100947,0
2005-05-31,4.0108,4.0108,3.8323,3.8323,99134,0
2005-06-01,3.8323,3.9214,3.8323,3.8396,122477,0
2005-06-02,3.9959,3.9959,3.788,3.8546,180097,0
2005-06-03,3.9514,3.9588,3.8248,3.9067,69369,0
2005-06-06,3.9365,4.0108,3.8992,3.9663,66160,0
2005-06-07,3.9663,3.9959,3.8471,3.8844,48112,0
2005-06-08,3.9141,3.9141,3.8248,3.8698,59753,0
2005-06-09,3.8844,3.9588,3.8396,3.9588,31468,0
2005-06-10,4.1593,4.1593,3.9737,4.0404,413893,0
2005-06-13,4.0775,4.0775,3.8992,3.9141,146798,0
2005-06-14,4.0108,4.0108,3.9141,3.9588,138276,0
2005-06-15,4.2261,4.33,3.9959,4.1519,585729,0
2005-06-16,4.2706,4.4784,4.1963,4.3895,287544,0
2005-06-17,4.4859,4.4933,4.3597,4.4266,161458,0
2005-06-20,3.9588,4.4933,3.9588,4.2633,150889,0
2005-06-21,4.293,4.4415,4.1963,4.2038,100034,0
2005-06-22,4.3004,4.3004,4.0775,4.1442,95848,0
2005-06-23,4.1442,4.2558,4.085,4.1963,78467,0
2005-06-24,4.1815,4.1815,4.1071,4.1519,34342,0
2005-06-27,4.085,4.2335,4.085,4.0923,30986,0
2005-06-28,4.1815,4.1963,4.0255,4.0478,59757,0
2005-06-29,4.0552,4.2706,4.0552,4.2113,97351,0
2005-06-30,4.2633,4.3079,4.1593,4.293,52019,0
2005-07-01,4.3673,4.434,4.3079,4.434,86934,0
2005-07-05,4.434,4.4562,4.3821,4.4562,46590,0
2005-07-06,4.4562,4.4933,4.3151,4.3673,79646,0
2005-07-07,4.3524,4.3821,4.1963,4.3079,165905,0
2005-07-08,4.2186,4.3746,4.0923,4.293,130772,0
2005-07-11,4.3746,4.434,4.1963,4.3226,74573,0
2005-07-12,4.3449,4.5006,4.2781,4.4562,124136,0
2005-07-13,4.4042,4.434,4.2335,4.3079,103095,0
2005-07-14,4.3673,4.3673,4.2485,4.2633,48010,0
2005-07-15,4.2411,4.2706,4.2186,4.2558,48796,0
2005-07-18,4.2335,4.3895,4.2335,4.3374,65467,0
2005-07-19,4.2706,4.3895,4.2335,4.33,38366,0
2005-07-20,4.2335,4.3449,4.0478,4.3079,56530,0
2005-07-21,4.2558,4.3524,4.2558,4.3524,67553,0
2005-07-22,4.3597,4.3597,4.1593,4.293,59262,0
2005-07-25,4.1963,4.3449,4.0923,4.33,111203,0
2005-07-26,4.2558,4.4116,4.2558,4.3449,77397,0
2005-07-27,4.3449,4.4859,4.3226,4.4784,112198,0
2005-07-28,4.4192,4.4933,4.3821,4.4562,85179,0
2005-07-29,4.3821,4.5306,4.3821,4.4562,72034,0
2005-08-01,4.3821,4.553,4.3821,4.4562,84821,0
2005-08-02,4.4933,4.5453,4.4415,4.4713,94895,0
2005-08-03,4.4933,4.4933,4.434,4.4562,128602,0
2005-08-04,4.4784,4.4784,4.4192,4.4562,21196,0
2005-08-05,4.4562,4.4784,4.4415,4.4713,45935,0
2005-08-08,4.4266,4.4859,4.4266,4.4562,117588,0
2005-08-09,4.5006,4.5006,4.4489,4.4784,35581,0
2005-08-10,4.4266,4.4933,4.4192,4.4859,61720,0
2005-08-11,4.4266,4.4784,4.3821,4.4415,111199,0
2005-08-12,4.4415,4.5306,4.2781,4.5006,145755,0
2005-08-15,4.4192,4.4562,4.3226,4.4192,49803,0
2005-08-16,4.3226,4.4415,4.3226,4.397,26812,0
2005-08-17,4.33,4.4489,4.33,4.3449,27442,0
2005-08-18,4.3151,4.4116,4.3151,4.397,43744,0
2005-08-19,4.3151,4.4562,4.3151,4.4266,26437,0
2005-08-22,4.3524,4.397,4.2706,4.3151,49238,0
2005-08-23,4.3821,4.4192,4.293,4.3895,48261,0
2005-08-24,4.3226,4.3597,4.3004,4.3449,23513,0
2005-08-25,4.293,4.3374,4.2706,4.2781,14193,0
2005-08-26,4.2706,4.3374,4.1963,4.2261,16344,0
2005-08-29,4.1668,4.2261,4.1146,4.1593,29779,0
2005-08-30,4.1593,4.2485,4.1593,4.1888,8473,0
2005-08-31,4.2706,4.2706,4.1071,4.2335,32629,0
2005-09-01,4.1442,4.1888,3.8396,4.085,146150,0
2005-09-02,3.862,4.0775,3.8396,4.0404,145660,0
2005-09-06,3.8992,4.2411,3.8698,4.1668,41464,0
2005-09-07,4.3449,4.3449,4.2113,4.2706,87796,0
2005-09-08,4.3079,4.4859,4.2706,4.434,95554,0
2005-09-09,4.4637,4.4933,4.3821,4.434,52472,0
2005-09-12,4.3151,4.4192,4.3079,4.3151,70146,0
2005-09-13,4.3079,4.3374,4.2261,4.3079,34561,0
2005-09-14,4.2781,4.3597,4.2781,4.3079,25052,0
2005-09-15,4.3746,4.3746,4.1888,4.2706,60812,0
2005-09-16,4.3597,4.397,4.2781,4.3374,84358,0
2005-09-19,4.397,4.4415,4.3524,4.3821,97326,0
2005-09-20,4.33,4.4562,4.2485,4.3821,118909,0
2005-09-21,4.3821,4.4562,4.293,4.3821,85540,0
2005-09-22,4.3449,4.4562,4.2633,4.3821,187560,0
2005-09-23,4.4562,4.4562,4.3004,4.3449,72422,0
2005-09-26,4.4562,4.4562,4.3821,4.397,57967,0
2005-09-27,4.4489,4.4562,4.3524,4.3746,51534,0
2005-09-28,4.3449,4.4562,4.2856,4.3004,96477,0
2005-09-29,4.293,4.3449,4.2335,4.2335,84672,0
2005-09-30,4.33,4.3821,4.0181,4.1593,128080,0
2005-10-03,4.3226,4.3226,4.1668,4.2261,37526,0
2005-10-04,4.2335,4.2411,4.1668,4.1888,40144,0
2005-10-05,4.2335,4.2706,4.1963,4.2411,35430,0
2005-10-06,4.2335,4.2485,4.1888,4.1888,20862,0
2005-10-07,4.1668,4.3079,4.1668,4.2335,25199,0
2005-10-10,4.3079,4.3079,4.1593,4.2261,49275,0
2005-10-11,4.2335,4.2335,4.0108,4.1294,65019,0
2005-10-12,4.1294,4.2186,4.0181,4.0626,41159,0
2005-10-13,4.1593,4.1963,3.9959,4.0923,29283,0
2005-10-14,4.1593,4.1668,4.0478,4.1369,57734,0
2005-10-17,4.1369,4.2113,4.122,4.1519,91893,0
2005-10-18,4.2706,4.3004,4.0108,4.1519,64951,0
2005-10-19,4.2558,4.2781,3.9883,4.085,40745,0
2005-10-20,4.2706,4.2706,3.9438,4.0033,50019,0
2005-10-21,3.9365,4.085,3.9365,4.0404,55626,0
2005-10-24,4.0626,4.085,3.9737,4.0108,31047,0
2005-10-25,4.2261,4.2261,3.8992,3.9214,58969,0
2005-10-26,3.9214,4.2186,3.2311,3.8698,116353,0
2005-10-27,4.0108,4.0108,3.8028,3.8248,26985,0
2005-10-28,3.8771,4.0255,3.862,3.9514,36810,0
2005-10-31,3.8698,4.0701,3.8028,4.0626,112277,0
2005-11-01,3.9067,4.0108,3.8844,3.9514,54841,0
2005-11-02,3.8992,4.0701,3.862,3.9289,64163,0
2005-11-03,3.8992,4.0033,3.8771,3.9663,70267,0
2005-11-04,3.9438,3.9959,3.8771,3.8919,45298,0
2005-11-07,3.8919,3.9365,3.8698,3.9214,64563,0
2005-11-08,3.9438,3.9438,3.862,3.8698,41508,0
2005-11-09,3.862,3.9737,3.788,3.8546,67357,0
2005-11-10,3.8546,3.9588,3.8175,3.8919,55206,0
2005-11-11,3.8248,3.9438,3.8248,3.9365,94062,0
2005-11-14,3.8992,3.9737,3.8248,3.9438,80510,0
2005-11-15,3.9959,3.9959,3.8396,3.9514,41577,0
2005-11-16,3.9514,4.0108,3.862,3.8698,48227,0
2005-11-17,3.862,3.9289,3.788,3.8102,35848,0
2005-11-18,3.8102,4.0033,3.8102,3.9588,60856,0
2005-11-21,3.9438,3.9959,3.9365,3.9588,42448,0
2005-11-22,3.9588,3.9809,3.8992,3.9809,97850,0
2005-11-23,3.9588,4.0108,3.8698,3.9514,67208,0
2005-11-25,3.9438,3.9663,3.9214,3.9514,11558,0
2005-11-28,3.9737,4.0255,3.862,4.0181,56471,0
2005-11-29,3.8992,4.0478,3.8992,4.0033,95052,0
2005-11-30,4.0108,4.1815,4.0108,4.1668,71305,0
2005-12-01,4.1442,4.2706,4.0923,4.1888,65214,0
2005-12-02,4.1888,4.2633,4.0478,4.2411,79393,0
2005-12-05,4.2411,4.642,4.2261,4.5306,548374,0
2005-12-06,4.5678,4.6196,4.397,4.4562,233348,0
2005-12-07,4.4489,4.8128,4.3673,4.6049,425840,0
2005-12-08,4.6346,4.7834,4.5606,4.7536,220255,0
2005-12-09,4.7907,4.8128,4.5751,4.6049,113447,0
2005-12-12,4.6791,4.7536,4.553,4.6049,99053,0
2005-12-13,4.5678,4.7536,4.4562,4.6939,158497,0
2005-12-14,4.6495,4.8797,4.6495,4.7162,114163,0
2005-12-15,4.6791,4.8275,4.6791,4.7238,113844,0
2005-12-16,4.6791,4.9762,4.6791,4.8275,135696,0
2005-12-19,4.7536,4.7536,4.5824,4.6865,36113,0
2005-12-20,4.6791,4.7461,4.6049,4.6569,36722,0
2005-12-21,4.6865,4.7387,4.5975,4.6272,97836,0
2005-12-22,4.6865,4.7536,4.6346,4.7536,49602,0
2005-12-23,4.7016,4.7536,4.6569,4.6939,63492,0
2005-12-27,4.6939,4.8128,4.6791,4.7536,140265,0
2005-12-28,4.7536,5.1395,4.7536,5.0802,255956,0
2005-12-29,5.0802,5.3848,4.9392,4.9468,385083,0
2005-12-30,5.1249,5.1249,4.7087,4.8573,125950,0
2006-01-03,5.0505,5.0505,4.7238,4.7755,126063,0
2006-01-04,4.8871,5.0133,4.8349,4.9468,118752,0
2006-01-05,5.043,5.0505,4.8797,4.9985,94458,0
2006-01-06,4.9614,5.0057,4.8275,4.8871,97841,0
2006-01-09,4.9838,5.0356,4.9167,5.0282,111917,0
2006-01-10,5.0655,5.0655,4.9392,5.043,74040,0
2006-01-11,5.0133,5.0356,4.8275,4.9687,87521,0
2006-01-12,4.9911,4.9911,4.8275,4.9242,34466,0
2006-01-13,4.9838,5.2732,4.7238,5.2362,515950,0
2006-01-17,5.3105,5.3105,5.1174,5.1769,282909,0
2006-01-18,5.1619,5.1619,5.0133,5.095,144731,0
2006-01-19,5.1249,5.2362,5.0505,5.2065,169801,0
2006-01-20,5.2362,5.2362,5.0208,5.0802,89429,0
2006-01-23,5.11,5.1471,4.6495,4.7387,228990,0
2006-01-24,4.7087,4.9539,4.6495,4.8573,114047,0
2006-01-25,4.8871,4.9468,4.8275,4.8797,41055,0
2006-01-26,4.9167,5.0057,4.8349,4.9614,49615,0
2006-01-27,4.9687,5.0133,4.9017,4.9838,66681,0
2006-01-30,4.9539,5.0505,4.9392,5.043,141887,0
2006-01-31,5.0655,5.1769,5.0505,5.1471,64715,0
2006-02-01,5.1174,5.1471,4.9762,5.1026,76090,0
2006-02-02,5.1249,5.1249,4.9762,5.0505,55758,0
2006-02-03,5.095,5.1395,5.0133,5.0133,75458,0
2006-02-06,5.0133,5.1174,4.9614,5.0057,65935,0
2006-02-07,5.0356,5.1026,4.8945,5.0655,75375,0
2006-02-08,5.0356,5.0802,4.9318,4.9985,70966,0
2006-02-09,5.0133,5.0655,4.9392,5.0133,88928,0
2006-02-10,4.9687,5.0655,4.8871,5.058,55920,0
2006-02-13,5.0505,5.0655,4.9017,4.9911,60643,0
2006-02-14,4.9614,5.0505,4.9614,5.0133,39914,0
2006-02-15,4.9539,5.0133,4.9017,5.0133,70299,0
2006-02-16,5.0133,5.095,4.9539,5.0208,40583,0
2006-02-17,5.0505,5.0802,5.0208,5.0208,17738,0
2006-02-21,5.0505,5.0727,4.9167,5.0505,43026,0
2006-02-22,5.0208,5.0802,4.9167,4.9614,93160,0
2006-02-23,4.9392,5.0505,4.9167,4.9539,60075,0
2006-02-24,4.9468,4.9762,4.8648,4.9017,64043,0
2006-02-27,4.8721,5.1174,4.8721,4.9911,161751,0
2006-02-28,5.0876,5.1619,5.0133,5.0505,156321,0
2006-03-01,5.1323,5.1694,4.9911,5.0727,77670,0
2006-03-02,5.1174,5.1694,5.0133,5.1249,24854,0
2006-03-03,5.184,5.184,5.0133,5.1174,40472,0
2006-03-06,5.1989,5.4293,5.1395,5.1395,249941,0
2006-03-07,5.3848,5.3848,4.8648,5.1989,323431,0
2006-03-08,5.184,5.3773,5.184,5.1989,220790,0
2006-03-09,5.2287,5.2362,5.095,5.1769,58120,0
2006-03-10,5.1619,5.2882,5.0356,5.1619,69769,0
2006-03-13,5.1619,5.3403,5.0655,5.1915,45665,0
2006-03-14,5.184,5.184,5.0655,5.11,87068,0
2006-03-15,5.0876,5.184,5.058,5.1694,263632,0
2006-03-16,5.1545,5.1989,5.0876,5.1249,74207,0
2006-03-17,5.1545,5.1545,5.0876,5.1249,167507,0
2006-03-20,5.1249,5.1989,5.0727,5.1249,239971,0
2006-03-21,5.1545,5.1619,5.0876,5.095,142808,0
2006-03-22,5.0876,5.1619,5.0876,5.1471,59959,0
2006-03-23,5.1694,5.184,5.095,5.1619,37853,0
2006-03-24,5.1915,5.2659,5.1471,5.2287,123249,0
2006-03-27,5.2362,5.3179,5.2362,5.3179,153655,0
2006-03-28,5.3105,5.3476,5.2732,5.3476,160917,0
2006-03-29,5.3327,5.3848,5.2955,5.37,162299,0
2006-03-30,5.3848,5.422,5.303,5.3549,212758,0
2006-03-31,5.3848,5.4071,5.2807,5.3993,103809,0
2006-04-03,5.3848,5.4071,5.2511,5.3476,159579,0
2006-04-04,5.2065,5.3626,5.2065,5.2807,90912,0
2006-04-05,5.3105,5.3993,5.2955,5.3848,149123,0
2006-04-06,5.3773,5.4888,5.3403,5.4888,125056,0
2006-04-07,5.4888,5.4888,5.3848,5.4888,123419,0
2006-04-10,5.4962,5.4962,5.3476,5.422,170971,0
2006-04-11,5.4515,5.4589,5.3105,5.3773,147738,0
2006-04-12,5.2732,5.4589,5.2732,5.4515,196532,0
2006-04-13,5.4366,5.4888,5.2882,5.4366,77209,0
2006-04-17,5.4144,5.5036,5.4144,5.5036,115941,0
2006-04-18,5.4962,5.5036,5.3848,5.4962,169224,0
2006-04-19,5.4962,5.5036,5.4144,5.5036,108060,0
2006-04-20,5.4813,5.4962,5.4071,5.422,67337,0
2006-04-21,5.4515,5.5036,5.3993,5.4962,119803,0
2006-04-24,5.4813,5.4813,5.3919,5.4366,55616,0
2006-04-25,5.4663,5.4962,5.3993,5.4962,69561,0
2006-04-26,5.4962,5.4962,5.3919,5.4515,61132,0
2006-04-27,5.422,5.4737,5.3848,5.4293,34673,0
2006-04-28,5.3993,5.4589,5.2807,5.4589,76816,0
2006-05-01,5.4441,5.4441,5.3403,5.3403,59460,0
2006-05-02,5.4144,5.4515,5.37,5.4515,74347,0
2006-05-03,5.422,5.4888,5.3626,5.422,69309,0
2006-05-04,5.422,5.4962,5.4144,5.4962,107565,0
2006-05-05,5.4962,5.5036,5.4589,5.5036,44423,0
2006-05-08,5.3549,5.5557,5.3549,5.4366,89012,0
2006-05-09,5.4144,5.5557,5.4071,5.4962,63888,0
2006-05-10,5.5108,5.5108,5.4293,5.4663,27323,0
2006-05-11,5.4515,5.4813,5.2659,5.3403,106643,0
2006-05-12,5.2807,5.2807,5.0505,5.1545,111894,0
2006-05-15,5.1545,5.2287,5.0356,5.1174,66303,0
2006-05-16,5.1395,5.2882,5.0727,5.2439,113701,0
2006-05-17,5.2439,5.2439,5.058,5.1694,44790,0
2006-05-18,5.0208,5.1395,5.0133,5.1026,34037,0
2006-05-19,5.095,5.1619,4.9092,5.1619,79252,0
2006-05-22,5.1174,5.1174,4.8275,4.8275,112523,0
2006-05-23,4.8349,4.9614,4.8275,4.8349,34667,0
2006-05-24,4.8128,4.8648,4.7016,4.8275,87113,0
2006-05-25,4.8797,5.0505,4.8055,5.0505,38151,0
2006-05-26,5.0505,5.1915,4.9687,5.1249,34341,0
2006-05-30,5.1249,5.1545,4.9468,5.1026,25678,0
2006-05-31,5.1323,5.184,4.9614,5.184,37960,0
2006-06-01,5.0057,5.1323,4.9838,5.1026,54181,0
2006-06-02,5.1395,5.1694,5.0057,5.058,57888,0
2006-06-05,5.0727,5.1989,5.058,5.0876,72936,0
2006-06-06,5.1174,5.1915,5.0876,5.1769,57458,0
2006-06-07,5.1989,5.3993,5.1915,5.3105,72473,0
2006-06-08,5.3105,5.3105,5.0727,5.1989,56487,0
2006-06-09,5.1989,5.2732,5.1471,5.2732,44557,0
2006-06-12,5.3327,5.3476,5.2212,5.2287,47108,0
2006-06-13,5.1989,5.2732,4.9911,4.9911,62811,0
2006-06-14,5.0133,5.1545,4.8275,5.0802,65651,0
2006-06-15,5.1395,5.1619,5.0282,5.0282,39621,0
2006-06-16,5.0282,5.1989,5.0282,5.1249,15553,0
2006-06-19,5.2137,5.2511,5.1619,5.2065,35180,0
2006-06-20,5.2732,5.3179,5.1619,5.2287,64579,0
2006-06-21,5.3327,5.3773,5.1471,5.3773,69520,0
2006-06-22,5.1694,5.3403,5.1694,5.2807,48521,0
2006-06-23,5.3848,5.3848,5.0356,5.0655,110403,0
2006-06-26,5.0133,5.1249,4.9017,5.0133,106126,0
2006-06-27,5.0133,5.0133,4.8425,4.8573,106712,0
2006-06-28,4.8871,4.9167,4.7907,4.8275,78640,0
2006-06-29,4.8648,4.9318,4.8202,4.8648,90428,0
2006-06-30,4.9167,4.9911,4.8349,4.9911,91851,0
2006-07-03,5.0133,5.1174,4.9687,5.0282,48296,0
2006-07-05,5.0505,5.095,4.9017,5.0356,74216,0
2006-07-06,5.0208,5.0208,4.8721,4.9539,53691,0
2006-07-07,4.9687,4.9687,4.8349,4.8797,17229,0
2006-07-10,4.9539,4.9539,4.8202,4.8573,53785,0
2006-07-11,4.8275,4.8721,4.6049,4.7755,93845,0
2006-07-12,4.7755,4.8202,4.6791,4.7536,49416,0
2006-07-13,4.6791,4.7016,4.5306,4.6196,73379,0
2006-07-14,4.5902,4.5902,4.434,4.4562,89982,0
2006-07-17,4.434,4.4713,4.3226,4.434,150749,0
2006-07-18,4.4562,4.5751,4.4562,4.5678,86873,0
2006-07-19,4.5453,4.642,4.5379,4.5379,68004,0
2006-07-20,4.5678,4.6049,4.4784,4.4933,34653,0
2006-07-21,4.4489,4.553,4.397,4.4042,37655,0
2006-07-24,4.4784,4.5006,4.4266,4.4489,32452,0
2006-07-25,4.4562,4.523,4.3821,4.4637,76074,0
2006-07-26,4.4562,4.5157,4.2706,4.33,49378,0
2006-07-27,4.293,4.4859,4.293,4.4266,35495,0
2006-07-28,4.397,4.4713,4.3524,4.3597,42539,0
2006-07-31,4.3597,4.4562,4.3597,4.4562,81706,0
2006-08-01,4.4637,4.4859,4.3524,4.397,57846,0
2006-08-02,4.3895,4.5902,4.3449,4.434,89339,0
2006-08-03,4.397,4.4713,4.3673,4.4562,24917,0
2006-08-04,4.4637,4.4637,4.3151,4.4192,24888,0
2006-08-07,4.434,4.4637,4.3673,4.3895,46718,0
2006-08-08,4.3895,4.4562,4.3524,4.397,35776,0
2006-08-09,4.4415,4.4415,4.3746,4.3746,21608,0
2006-08-10,4.33,4.4415,4.33,4.4042,20289,0
2006-08-11,4.3821,4.3821,4.3079,4.3151,23701,0
2006-08-14,4.3079,4.3597,4.2633,4.2633,30700,0
2006-08-15,4.2706,4.3746,4.2038,4.3079,40541,0
2006-08-16,4.3079,4.4192,4.3079,4.4042,29086,0
2006-08-17,4.4266,4.4489,4.2335,4.3004,32417,0
2006-08-18,4.2558,4.4562,4.2558,4.2856,105350,0
2006-08-21,4.3079,4.3226,4.1593,4.1888,97497,0
2006-08-22,4.1442,4.2781,4.1442,4.1963,216946,0
2006-08-23,4.2335,4.2856,4.1294,4.1593,45043,0
2006-08-24,4.122,4.2633,4.122,4.2261,45622,0
2006-08-25,4.1593,4.3524,4.1593,4.3079,52626,0
2006-08-28,4.3449,4.4562,4.3449,4.4489,25090,0
2006-08-29,4.3449,4.6939,4.2633,4.6939,93645,0
2006-08-30,4.642,4.7016,4.5975,4.6272,28757,0
2006-08-31,4.6569,4.6939,4.5678,4.5824,46756,0
2006-09-01,4.5306,4.6791,4.5306,4.6346,31998,0
2006-09-05,4.7536,4.8055,4.6272,4.7461,81047,0
2006-09-06,4.6791,4.8202,4.6495,4.8055,57546,0
2006-09-07,4.8275,4.9318,4.7162,4.9318,49821,0
2006-09-08,4.9392,4.9468,4.5678,4.8128,88120,0
2006-09-11,4.8275,5.0505,4.7755,4.9392,104552,0
2006-09-12,4.8648,5.0505,4.8425,5.0505,61039,0
2006-09-13,5.0505,5.0876,4.9392,5.043,51887,0
2006-09-14,5.0057,5.1619,5.0057,5.1619,65963,0
2006-09-15,5.1915,5.1989,5.1249,5.1915,69534,0
2006-09-18,5.1989,5.2362,5.1249,5.1769,115484,0
2006-09-19,5.2362,5.2362,5.1915,5.2287,66901,0
2006-09-20,5.2732,5.3476,5.2137,5.2584,59278,0
2006-09-21,5.2362,5.2732,5.2065,5.2065,58527,0
2006-09-22,5.1471,5.2732,5.1471,5.2362,46568,0
2006-09-25,5.2732,5.2732,5.1249,5.1323,126706,0
2006-09-26,5.1249,5.1619,4.8721,5.058,136185,0
2006-09-27,5.0057,5.0802,4.8573,5.0133,80999,0
2006-09-28,4.9985,5.1545,4.9985,5.0727,39445,0
2006-09-29,5.095,5.11,5.0505,5.0876,66853,0
2006-10-02,5.0282,5.1323,5.0133,5.0133,110984,0
2006-10-03,4.9539,5.0655,4.8648,5.0356,45645,0
2006-10-04,5.0876,5.1619,4.9167,5.0057,38916,0
2006-10-05,5.0133,5.1471,4.8797,4.9614,150319,0
2006-10-06,5.0133,5.1545,4.9392,5.0802,93088,0
2006-10-09,5.1619,5.1915,5.1174,5.184,28175,0
2006-10-10,5.1395,5.2732,5.1323,5.2065,76835,0
2006-10-11,5.2137,5.2137,5.1395,5.1395,34722,0
2006-10-12,5.1989,5.2137,5.1026,5.1545,62678,0
2006-10-13,5.1989,5.1989,5.1174,5.1471,25729,0
2006-10-16,5.1249,5.1249,5.0208,5.1026,72961,0
2006-10-17,5.0876,5.2137,5.0802,5.1545,79975,0
2006-10-18,5.2137,5.2137,5.184,5.1989,78951,0
2006-10-19,5.2137,5.2732,5.1694,5.2659,42188,0
2006-10-20,5.2362,5.2807,5.1471,5.2732,35402,0
2006-10-23,5.3179,5.3179,5.1915,5.2511,46644,0
2006-10-24,5.303,5.303,5.1769,5.2511,50047,0
2006-10-25,5.2807,5.3476,5.1769,5.2807,30442,0
2006-10-26,5.2439,5.3105,5.1395,5.303,44469,0
2006-10-27,5.3105,5.3105,5.2137,5.2732,28058,0
2006-10-30,5.2287,5.3179,5.1989,5.2955,29798,0
2006-10-31,5.2065,5.3476,5.2065,5.3476,30251,0
2006-11-01,5.3476,5.3476,5.1769,5.1769,47560,0
2006-11-02,5.2212,5.2212,5.1026,5.1989,43389,0
2006-11-03,5.1989,5.2511,5.1915,5.1915,31145,0
2006-11-06,5.2807,5.3105,5.095,5.11,66483,0
2006-11-07,5.1026,5.2439,5.1026,5.2212,56823,0
2006-11-08,5.2137,5.2882,5.2137,5.2362,50192,0
2006-11-09,5.1989,5.303,5.1619,5.2439,44374,0
2006-11-10,5.2882,5.3179,5.2439,5.2882,25659,0
2006-11-13,5.3179,5.3476,5.2584,5.2659,65086,0
2006-11-14,5.2212,5.3476,5.2212,5.3403,43810,0
2006-11-15,5.3549,5.3626,5.2065,5.3105,49821,0
2006-11-16,5.1395,5.2287,5.0057,5.2212,54714,0
2006-11-17,5.1989,5.3403,5.1769,5.3179,52934,0
2006-11-20,5.3476,5.5482,5.3253,5.3848,177581,0
2006-11-21,5.4663,5.5333,5.3327,5.3773,185123,0
2006-11-22,5.4515,5.7488,5.4515,5.6672,229181,0
2006-11-24,5.6967,5.7559,5.5182,5.7488,59850,0
2006-11-27,5.7559,5.7858,5.5706,5.6001,132322,0
2006-11-28,5.5706,5.7858,5.5482,5.7041,86889,0
2006-11-29,5.7488,5.9417,5.7189,5.9417,205441,0
2006-11-30,5.808,6.1276,5.7559,6.1276,151842,0
2006-12-01,5.9864,6.1276,5.9417,6.0459,202826,0
2006-12-04,5.9269,6.1127,5.6075,5.9714,119804,0
2006-12-05,5.8524,6.1202,5.8524,6.0902,200188,0
2006-12-06,5.9122,6.0902,5.9122,6.0902,136150,0
2006-12-07,6.0902,6.0902,5.9047,5.9196,158316,0
2006-12-08,6.0902,6.0902,5.7707,5.9196,144078,0
2006-12-11,5.8823,5.9122,5.5482,5.6446,246878,0
2006-12-12,5.5779,5.7339,5.5333,5.6075,155136,0
2006-12-13,5.6075,5.6594,5.5333,5.6594,82925,0
2006-12-14,5.6373,5.7414,5.6373,5.7114,120641,0
2006-12-15,5.7189,5.7414,5.5851,5.615,105359,0
2006-12-18,5.6075,5.6373,5.4737,5.4962,104974,0
2006-12-19,5.4663,5.4663,5.3476,5.4293,213834,0
2006-12-20,5.4589,5.4589,5.3476,5.3773,85476,0
2006-12-21,5.3919,5.422,5.2807,5.3476,58175,0
2006-12-22,5.37,5.3993,5.2807,5.3773,46750,0
2006-12-26,5.3549,5.422,5.3179,5.3549,55966,0
2006-12-27,5.3773,5.3993,5.2732,5.3253,157116,0
2006-12-28,5.303,5.3105,5.1395,5.2584,119303,0
2006-12-29,5.2584,5.2732,5.1395,5.1471,247380,0
2007-01-03,5.2212,5.2362,5.1249,5.1989,218616,0
2007-01-04,5.1694,5.2362,5.1323,5.184,84583,0
2007-01-05,5.1545,5.2362,5.1323,5.1989,62550,0
2007-01-08,5.1694,5.3848,5.0876,5.3549,134083,0
2007-01-09,5.3773,5.4144,5.3549,5.4071,63596,0
2007-01-10,5.3919,5.4293,5.2065,5.2732,66390,0
2007-01-11,5.2882,5.3848,5.2882,5.3549,56100,0
2007-01-12,5.3773,5.3773,5.2137,5.2732,185923,0
2007-01-16,5.2732,5.2807,5.2212,5.2287,152267,0
2007-01-17,5.2287,5.3549,5.2287,5.3403,71892,0
2007-01-18,5.3179,5.3403,5.1989,5.2287,94864,0
2007-01-19,5.2212,5.2362,5.1619,5.1989,112835,0
2007-01-22,5.2287,5.2362,5.1769,5.1769,96017,0
2007-01-23,5.1769,5.2732,5.1769,5.2732,68086,0
2007-01-24,5.2732,5.3179,5.2287,5.2362,60093,0
2007-01-25,5.2287,5.3179,5.2287,5.2659,35701,0
2007-01-26,5.2955,5.2955,5.2137,5.2511,32743,0
2007-01-29,5.2511,5.3253,5.2065,5.2511,63945,0
2007-01-30,5.2511,5.2807,5.2065,5.2287,50550,0
2007-01-31,5.3327,5.3327,5.184,5.2287,68349,0
2007-02-01,5.2137,5.2659,5.2065,5.2439,85350,0
2007-02-02,5.2287,5.3773,5.2287,5.3476,75578,0
2007-02-05,5.2137,5.3327,5.2137,5.303,58274,0
2007-02-06,5.2882,5.3773,5.2584,5.3626,63139,0
2007-02-07,5.3848,5.422,5.303,5.422,83120,0
2007-02-08,5.4441,5.6373,5.3476,5.6299,81625,0
2007-02-09,5.6075,5.6225,5.4663,5.5036,47605,0
2007-02-12,5.5482,5.5851,5.4293,5.563,55111,0
2007-02-13,5.5108,5.563,5.3773,5.4888,145968,0
2007-02-14,5.3848,5.5706,5.3848,5.5257,58309,0
2007-02-15,5.5257,5.5557,5.4813,5.4888,42295,0
2007-02-16,5.5257,5.5779,5.4888,5.4888,42631,0
2007-02-20,5.4589,5.6446,5.3848,5.6001,104210,0
2007-02-21,5.5557,5.6446,5.4366,5.5036,57224,0
2007-02-22,5.5182,5.5257,5.4144,5.4144,36788,0
2007-02-23,5.4589,5.563,5.4515,5.5036,26726,0
2007-02-26,5.4663,5.5036,5.3919,5.4663,36308,0
2007-02-27,5.3848,5.3848,5.1619,5.1989,65441,0
2007-02-28,5.1989,5.4663,5.1989,5.4589,79661,0
2007-03-01,5.4071,5.5925,5.2362,5.5557,94489,0
2007-03-02,5.5706,5.5706,5.4293,5.4293,74314,0
2007-03-05,5.3476,5.4589,5.2732,5.4293,87602,0
2007-03-06,5.4366,5.4888,5.3327,5.4888,25520,0
2007-03-07,5.5706,5.6594,5.3919,5.3919,63252,0
2007-03-08,5.4663,5.5557,5.4589,5.5557,87730,0
2007-03-09,5.5706,5.6446,5.4366,5.5851,63755,0
2007-03-12,5.5706,5.7559,5.5706,5.7189,97237,0
2007-03-13,5.6299,5.7339,5.5779,5.6743,46031,0
2007-03-14,5.6521,5.6521,5.3848,5.4515,81369,0
2007-03-15,5.4589,5.6299,5.4589,5.5706,33242,0
2007-03-16,5.5925,5.5925,5.4737,5.4962,20208,0
2007-03-19,5.5333,5.6075,5.4441,5.4441,53707,0
2007-03-20,5.4663,5.7934,5.4663,5.7041,88385,0
2007-03-21,5.6817,5.7559,5.6446,5.7264,156674,0
2007-03-22,5.7114,5.7559,5.615,5.6594,79542,0
2007-03-23,5.6373,5.7559,5.6373,5.7041,34205,0
2007-03-26,5.6817,5.808,5.6299,5.7934,51582,0
2007-03-27,5.8602,5.8971,5.7559,5.8305,65623,0
2007-03-28,5.8305,5.9196,5.8155,5.9122,46657,0
2007-03-29,5.9417,6.0158,5.9196,5.9791,233171,0
2007-03-30,6.0158,6.0158,5.9639,5.9791,219610,0
2007-04-02,6.0085,6.2017,5.9864,6.1349,377680,0
2007-04-03,6.1349,6.2017,6.0233,6.1646,62517,0
2007-04-04,6.2017,6.4246,6.1497,6.3503,134370,0
2007-04-05,6.3059,6.5286,6.2757,6.4246,159971,0
2007-04-09,6.536,6.5657,6.4171,6.536,205726,0
2007-04-10,6.5434,6.5657,6.506,6.536,107345,0
2007-04-11,6.5657,6.5878,6.1497,6.313,161265,0
2007-04-12,6.291,6.4693,6.2757,6.3059,150160,0
2007-04-13,6.313,6.6398,6.3059,6.6398,111193,0
2007-04-16,6.6104,6.6846,6.5434,6.6474,122122,0
2007-04-17,6.6474,6.677,6.5136,6.6323,90814,0
2007-04-18,6.6695,6.6994,6.5878,6.6695,97653,0
2007-04-19,6.6104,6.7068,6.6104,6.6846,78214,0
2007-04-20,6.6922,6.6922,6.5803,6.6474,61253,0
2007-04-23,6.6474,6.6695,6.5954,6.6474,65543,0
2007-04-24,6.6621,6.6695,6.3725,6.6695,82980,0
2007-04-25,6.6695,6.7216,6.5286,6.7216,146990,0
2007-04-26,6.5136,6.6846,6.506,6.6846,110569,0
2007-04-27,6.6104,6.7216,6.5434,6.6846,57239,0
2007-04-30,6.6474,6.6695,6.4986,6.536,82366,0
2007-05-01,6.6474,6.6695,6.4912,6.5878,70385,0
2007-05-02,6.6474,6.6474,6.5954,6.6398,53649,0
2007-05-03,6.6323,6.6695,6.5803,6.6398,53964,0
2007-05-04,6.6549,6.7143,6.5803,6.6621,51639,0
2007-05-07,6.6398,6.6994,6.573,6.6695,87443,0
2007-05-08,6.6846,6.7143,6.5583,6.677,159641,0
2007-05-09,6.6846,6.7143,6.6398,6.6846,40508,0
2007-05-10,6.6922,6.7216,6.6104,6.6846,50116,0
2007-05-11,6.7216,6.7216,6.6474,6.6994,93465,0
2007-05-14,6.6846,6.7812,6.677,6.6846,109618,0
2007-05-15,6.7662,6.7886,6.6846,6.7216,106482,0
2007-05-16,6.7363,6.8702,6.677,6.8106,88885,0
2007-05-17,6.8626,6.8848,6.7587,6.7886,86187,0
2007-05-18,6.8406,6.9149,6.7735,6.9076,132644,0
2007-05-21,6.9741,6.9815,6.8702,6.937,91397,0
2007-05-22,6.9741,6.9964,6.8106,6.8775,81855,0
2007-05-23,6.9296,7.0337,6.7662,6.7662,104089,0
2007-05-24,6.7216,6.8253,6.5211,6.5954,165934,0
2007-05-25,6.551,6.7812,6.551,6.6104,72739,0
2007-05-29,6.7587,6.8626,6.729,6.8253,68947,0
2007-05-30,6.833,7.0337,6.8106,6.9964,68958,0
2007-05-31,7.0337,7.1896,6.9445,7.1599,161499,0
2007-06-01,7.234,7.3899,7.2192,7.3825,169458,0
2007-06-04,7.4272,7.5015,7.3601,7.4644,251476,0
2007-06-05,7.4868,7.4868,7.3527,7.3899,166965,0
2007-06-06,7.4272,7.4568,7.2266,7.2266,96283,0
2007-06-07,7.2266,7.2416,7.1299,7.1448,107317,0
2007-06-08,7.234,7.234,7.1375,7.1896,76627,0
2007-06-11,7.2638,7.4868,7.2045,7.4793,161163,0
2007-06-12,7.4793,7.4793,7.3155,7.4418,179996,0
2007-06-13,7.4272,7.5979,7.3601,7.5979,191192,0
2007-06-14,7.5979,7.5979,7.4793,7.5161,123710,0
2007-06-15,7.5757,7.65,7.5386,7.6427,164448,0
2007-06-18,7.65,8.0213,7.65,7.9397,271427,0
2007-06-19,7.9546,7.9623,7.8281,7.8281,211368,0
2007-06-20,7.8729,7.9024,7.7465,7.7687,145783,0
2007-06-21,7.7911,7.7911,7.613,7.65,101211,0
2007-06-22,7.6352,7.8801,7.6352,7.7169,173794,0
2007-06-25,7.9174,7.947,7.6427,7.65,235074,0
2007-06-26,7.9024,8.4445,7.7095,8.3926,662282,0
2007-06-27,8.4225,8.6389,8.17,8.4074,355101,0
2007-06-28,8.3104,8.3567,7.7318,7.9321,612255,0
2007-06-29,7.9321,7.9321,7.6352,7.6352,840635,0
2007-07-02,7.6576,8.0585,7.6576,8.0362,359027,0
2007-07-03,8.0511,8.3329,8.0511,8.1326,295391,0
2007-07-05,8.2285,8.326,8.0066,8.326,190808,0
2007-07-06,8.3567,8.6012,8.2963,8.5265,300480,0
2007-07-09,8.5931,8.6145,8.4668,8.5265,168523,0
2007-07-10,8.5042,8.6667,8.5042,8.6308,184612,0
2007-07-11,8.6389,8.802,8.6145,8.7645,224486,0
2007-07-12,8.802,8.9736,8.7645,8.8831,187816,0
2007-07-13,8.8978,8.9652,8.7864,8.7937,131674,0
2007-07-16,8.7937,8.9652,8.7645,8.8232,201477,0
2007-07-17,8.802,9.0158,8.802,9.0018,191068,0
2007-07-18,9.0083,9.0471,8.9137,9.0018,151585,0
2007-07-19,9.1135,9.2846,9.1135,9.2769,157988,0
2007-07-20,9.2846,9.641,9.2303,9.3362,386454,0
2007-07-23,9.586,9.87,9.544,9.797,380951,0
2007-07-24,9.804,9.879,9.586,9.685,243594,0
2007-07-25,9.781,9.916,9.586,9.759,207542,0
2007-07-26,9.664,9.804,8.9491,9.3205,518108,0
2007-07-27,9.2381,9.2846,8.3567,8.802,416109,0
2007-07-30,8.7487,8.8232,8.4004,8.8232,262516,0
2007-07-31,8.8598,8.9867,8.557,8.6829,136362,0
2007-08-01,8.5265,8.6748,8.17,8.326,307128,0
2007-08-02,8.2808,8.5346,8.2808,8.4961,135636,0
2007-08-03,8.3104,8.4375,8.2441,8.2666,132786,0
2007-08-06,8.349,8.4375,7.6872,7.9099,278365,0
2007-08-07,7.6797,7.7837,6.6994,6.9964,476819,0
2007-08-08,6.9964,7.1599,6.2017,6.6474,836479,0
2007-08-09,6.6029,6.6029,6.1276,6.1497,765840,0
2007-08-10,6.1276,6.8702,5.8602,6.8626,728405,0
2007-08-13,6.9445,8.2885,6.9445,7.9623,701423,0
2007-08-14,8.0213,8.0362,7.7169,7.8058,186773,0
2007-08-15,7.7318,8.0362,7.6946,7.7613,132577,0
2007-08-16,7.6797,7.6797,6.729,7.2192,431430,0
2007-08-17,7.4272,7.7985,7.1599,7.2489,194085,0
2007-08-20,7.3381,7.3899,7.2117,7.2862,149392,0
2007-08-21,7.4199,7.6427,7.3527,7.6352,135508,0
2007-08-22,7.7169,8.0807,7.6946,8.0362,226872,0
2007-08-23,8.1106,8.3104,7.8877,7.9623,185198,0
2007-08-24,7.9769,7.9769,7.65,7.7687,220853,0
2007-08-27,7.8504,8.0213,7.5533,7.8208,118427,0
2007-08-28,7.7837,8.148,7.7318,8.0511,193992,0
2007-08-29,8.1258,8.3182,8.0585,8.2588,216269,0
2007-08-30,8.17,8.5632,8.1548,8.3182,97882,0
2007-08-31,8.4588,8.5265,8.3042,8.4004,113360,0
2007-09-04,8.4891,8.6145,8.3182,8.341,341559,0
2007-09-05,8.3182,8.7342,8.2227,8.5632,161090,0
2007-09-06,8.6829,8.7645,8.5706,8.7415,179828,0
2007-09-07,7.4272,7.7613,7.1672,7.4868,564260,0
2007-09-10,7.4345,7.6722,7.0632,7.2117,439671,0
2007-09-11,7.2789,7.4199,7.0412,7.2192,494214,0
2007-09-12,7.2416,7.3527,7.0557,7.1375,159925,0
2007-09-13,7.1005,7.1375,6.677,6.677,328402,0
2007-09-14,6.7143,6.9964,6.4097,6.6178,460361,0
2007-09-17,6.5136,6.7886,6.5136,6.6104,378584,0
2007-09-18,6.6621,6.833,6.6398,6.7363,409434,0
2007-09-19,6.729,6.937,6.7216,6.8999,197455,0
2007-09-20,6.8554,6.9668,6.6398,6.9224,136774,0
2007-09-21,6.9445,7.0185,6.8702,6.9518,232695,0
2007-09-24,6.9445,6.9445,6.7068,6.8106,234201,0
2007-09-25,6.7587,6.8406,6.6994,6.8032,128682,0
2007-09-26,6.8626,6.8626,6.6846,6.7959,132721,0
2007-09-27,6.8032,6.9964,6.8032,6.8626,186306,0
2007-09-28,6.8775,6.9296,6.7735,6.833,118097,0
2007-10-01,6.8032,6.9518,6.7143,6.9518,165445,0
2007-10-02,6.9224,7.0557,6.8106,7.0337,157463,0
2007-10-03,7.0337,7.0337,6.7959,6.8032,147862,0
2007-10-04,6.7812,6.9815,6.677,6.9591,136206,0
2007-10-05,6.9224,7.0484,6.848,6.8554,186217,0
2007-10-08,6.8702,6.8702,6.729,6.729,154085,0
2007-10-09,6.7363,6.9076,6.7363,6.8406,162423,0
2007-10-10,6.8702,6.8922,6.7587,6.7662,117163,0
2007-10-11,6.8253,6.8775,6.6994,6.7068,121936,0
2007-10-12,6.7068,6.8253,6.6922,6.7812,98346,0
2007-10-15,6.7437,6.8554,6.6846,6.7068,130567,0
2007-10-16,6.6846,6.7886,6.573,6.6029,85427,0
2007-10-17,6.6846,6.8032,6.6104,6.7216,173646,0
2007-10-18,6.7216,6.8032,6.6846,6.7735,53480,0
2007-10-19,6.729,6.729,6.573,6.573,61725,0
2007-10-22,6.536,6.5878,6.313,6.4392,129629,0
2007-10-23,6.484,6.6029,6.4392,6.4912,83559,0
2007-10-24,6.4615,6.5211,6.2612,6.3798,143457,0
2007-10-25,6.3651,6.5286,6.2612,6.3503,108218,0
2007-10-26,6.4319,6.4319,6.2166,6.2241,158380,0
2007-10-29,6.2315,6.3059,6.1276,6.1424,152135,0
2007-10-30,6.1276,6.1943,5.9714,5.9864,169552,0
2007-10-31,5.9864,6.0826,5.7934,6.0233,286447,0
2007-11-01,5.8377,6.172,5.8006,5.9417,225184,0
2007-11-02,5.9639,6.0459,5.8971,5.9565,117336,0
2007-11-05,5.9417,6.0085,5.8675,5.8749,100571,0
2007-11-06,5.8823,5.9417,5.7114,5.7858,148177,0
2007-11-07,5.7414,5.9196,5.6225,5.6373,139120,0
2007-11-08,5.6373,5.6817,5.4441,5.5108,108901,0
2007-11-09,5.4962,5.6075,5.4144,5.5036,158240,0
2007-11-12,5.4737,5.5706,5.4589,5.563,80548,0
2007-11-13,5.6001,5.6001,5.4144,5.5406,114533,0
2007-11-14,5.5851,5.6672,5.4293,5.4515,88312,0
2007-11-15,5.422,5.4962,5.3476,5.3848,58203,0
2007-11-16,5.4071,5.4293,5.2807,5.2955,91480,0
2007-11-19,5.303,5.5108,5.2955,5.3919,106640,0
2007-11-20,5.3919,5.4888,5.2584,5.2882,78266,0
2007-11-21,5.2732,5.2732,5.1989,5.2212,81998,0
2007-11-23,5.2287,5.4663,5.1694,5.2511,79093,0
2007-11-26,5.2362,5.5182,5.2065,5.2137,291500,0
2007-11-27,5.2362,5.422,5.2065,5.2137,154201,0
2007-11-28,5.2511,5.5108,5.1989,5.2212,249828,0
2007-11-29,5.1989,5.3993,5.1989,5.3253,177424,0
2007-11-30,5.3549,5.5036,5.3327,5.3403,328019,0
2007-12-03,5.3626,5.5851,5.2955,5.2955,135835,0
2007-12-04,5.3105,5.4888,5.3105,5.3327,63444,0
2007-12-05,5.4366,5.5706,5.4366,5.5108,85297,0
2007-12-06,5.5257,5.808,5.5257,5.6075,164636,0
2007-12-07,6.2983,6.6846,6.1646,6.6178,378887,0
2007-12-10,6.6104,7.0557,6.5954,6.9149,184000,0
2007-12-11,6.9518,7.0557,6.3577,6.4171,179096,0
2007-12-12,6.573,6.7886,6.4615,6.6549,260676,0
2007-12-13,6.5657,6.6695,6.484,6.551,102547,0
2007-12-14,6.536,6.6029,6.4986,6.506,105386,0
2007-12-17,6.506,6.6104,6.2017,6.2315,184960,0
2007-12-18,6.2612,6.4319,6.1646,6.172,96801,0
2007-12-19,6.1424,6.2612,6.1276,6.1349,132870,0
2007-12-20,6.1792,6.3798,6.1424,6.2837,79663,0
2007-12-21,6.1497,6.3503,6.1497,6.313,91332,0
2007-12-24,6.3059,6.536,6.2166,6.4693,80674,0
2007-12-26,6.4765,6.506,6.1646,6.2757,109606,0
2007-12-27,6.2241,6.4468,6.2241,6.2983,168261,0
2007-12-28,6.3059,6.4097,6.1646,6.2091,98428,0
2007-12-31,6.1276,6.313,5.9417,6.313,115504,0
2008-01-02,6.2757,6.328,5.9791,6.0309,105527,0
2008-01-03,5.9791,6.1869,5.9196,5.9196,140608,0
2008-01-04,5.8823,5.9269,5.6967,5.808,97899,0
2008-01-07,5.7634,5.8749,5.6299,5.7041,139116,0
2008-01-08,5.8155,5.8749,5.6446,5.7488,78469,0
2008-01-09,5.6967,5.9196,5.6225,5.9047,95720,0
2008-01-10,5.8896,6.0532,5.6446,5.8229,154367,0
2008-01-11,5.808,6.1202,5.7559,5.8006,86118,0
2008-01-14,5.9122,6.0158,5.7264,5.7934,92472,0
2008-01-15,5.8675,5.9791,5.7782,5.9342,91286,0
2008-01-16,5.9342,5.9342,5.6817,5.8971,152105,0
2008-01-17,5.9565,5.9565,5.6817,5.7707,57522,0
2008-01-18,5.9196,6.3352,5.9196,6.0532,336394,0
2008-01-22,5.7559,5.9714,5.5851,5.8229,146764,0
2008-01-23,5.8229,5.9269,5.5706,5.7264,208941,0
2008-01-24,5.7264,5.9791,5.7264,5.949,110329,0
2008-01-25,5.9791,6.1869,5.9417,6.0754,76091,0
2008-01-28,5.8602,6.2166,5.8602,6.0608,192770,0
2008-01-29,6.0608,6.2612,6.0608,6.2461,78415,0
2008-01-30,6.2461,6.3725,6.1646,6.3059,41367,0
2008-01-31,6.2387,6.9889,6.1646,6.8999,369700,0
2008-02-01,6.9445,7.0185,6.4171,6.4171,159180,0
2008-02-04,6.3798,6.5803,6.313,6.454,67519,0
2008-02-05,6.3947,6.4912,6.3204,6.4246,125940,0
2008-02-06,6.454,6.4615,6.2757,6.2837,147986,0
2008-02-07,6.2241,6.3947,6.2017,6.3428,120408,0
2008-02-08,6.2983,6.4392,6.2091,6.2241,100896,0
2008-02-11,6.2461,6.6104,6.2461,6.5583,125524,0
2008-02-12,6.5657,6.6323,6.3352,6.4171,52237,0
2008-02-13,6.4912,6.5954,6.3577,6.5286,63311,0
2008-02-14,6.536,6.536,6.3428,6.3725,63973,0
2008-02-15,6.3503,6.4171,6.2612,6.2612,99485,0
2008-02-19,6.3428,6.8702,6.2612,6.4912,121208,0
2008-02-20,6.3577,6.573,6.328,6.573,45155,0
2008-02-21,6.573,6.6549,6.454,6.573,61839,0
2008-02-22,6.4246,6.5583,6.3577,6.4468,55132,0
2008-02-25,6.4615,6.4615,6.2757,6.313,61704,0
2008-02-26,6.2684,6.484,6.2684,6.4171,60267,0
2008-02-27,6.4023,6.4615,6.328,6.4615,44601,0
2008-02-28,6.4615,6.5286,6.328,6.3947,57103,0
2008-02-29,6.2757,6.3503,6.2537,6.313,179513,0
2008-03-03,6.2461,6.328,6.2241,6.3059,69863,0
2008-03-04,6.1869,6.5286,6.0309,6.5286,206526,0
2008-03-05,4.9838,5.1249,3.9959,4.4784,1117364,0
2008-03-06,4.4562,4.4562,4.085,4.4192,488552,0
2008-03-07,4.3449,4.3449,4.085,4.0923,391956,0
2008-03-10,4.122,4.3226,4.085,4.174,202864,0
2008-03-11,4.2781,4.293,4.0181,4.1369,518122,0
2008-03-12,4.122,4.3151,4.0775,4.2781,272597,0
2008-03-13,4.2558,4.2781,4.0478,4.2781,246748,0
2008-03-14,4.2781,4.2781,4.0998,4.1593,278220,0
2008-03-17,4.1369,4.1888,4.085,4.1294,121147,0
2008-03-18,4.122,4.2856,4.122,4.2706,112107,0
2008-03-19,4.3226,4.3226,4.085,4.085,225911,0
2008-03-20,4.0923,4.1668,4.0478,4.1442,184886,0
2008-03-24,4.1963,5.1174,4.1963,4.7834,1082787,0
2008-03-25,4.8275,4.8648,4.4933,4.6049,382262,0
2008-03-26,4.5975,4.8275,4.5306,4.7162,321501,0
2008-03-27,4.7461,4.8128,4.5824,4.6495,204703,0
2008-03-28,4.7016,4.7609,4.6717,4.7238,473548,0
2008-03-31,4.7683,4.8055,4.6569,4.6569,232394,0
2008-04-01,4.7238,4.8275,4.6569,4.7461,181559,0
2008-04-02,4.8275,4.8349,4.7536,4.8275,156976,0
2008-04-03,4.7755,4.8797,4.7238,4.7609,75691,0
2008-04-04,4.8275,4.8275,4.7461,4.7461,98258,0
2008-04-07,4.8275,4.9242,4.8202,4.8349,100240,0
2008-04-08,4.8425,4.8945,4.8275,4.8425,50760,0
2008-04-09,4.8275,4.8945,4.6791,4.7311,251691,0
2008-04-10,4.6939,4.8499,4.6939,4.7755,61083,0
2008-04-11,4.7536,4.7834,4.6495,4.7162,109997,0
2008-04-14,4.6791,4.8573,4.6717,4.7609,121563,0
2008-04-15,4.8128,4.8128,4.642,4.6939,60900,0
2008-04-16,4.6939,4.798,4.6049,4.7834,105509,0
2008-04-17,4.8202,4.8202,4.6122,4.642,149855,0
2008-04-18,4.6939,4.7536,4.6049,4.7311,129567,0
2008-04-21,4.6865,4.7755,4.6346,4.7683,96494,0
2008-04-22,4.7162,4.7311,4.642,4.642,123842,0
2008-04-23,4.6643,4.7087,4.6049,4.7087,80618,0
2008-04-24,4.6791,4.7536,4.6272,4.7536,77673,0
2008-04-25,4.7162,4.7162,4.5678,4.642,94305,0
2008-04-28,4.6122,4.6791,4.6049,4.6495,48169,0
2008-04-29,4.6791,4.6791,4.6049,4.6346,61458,0
2008-04-30,4.6196,4.6495,4.5379,4.5751,46227,0
2008-05-01,4.5751,4.5751,4.4266,4.5379,170665,0
2008-05-02,4.5678,4.6495,4.5453,4.5824,45469,0
2008-05-05,4.5606,4.642,4.5157,4.5379,75737,0
2008-05-06,4.5453,4.6272,4.4042,4.5678,142606,0
2008-05-07,4.5453,4.7387,4.4933,4.5975,83679,0
2008-05-08,4.5902,4.7311,4.5824,4.7087,92669,0
2008-05-09,4.6643,4.7311,4.6122,4.6791,37864,0
2008-05-12,4.6791,4.6791,4.5751,4.6272,61671,0
2008-05-13,4.6495,4.7311,4.6272,4.6643,38511,0
2008-05-14,4.5678,4.6717,4.5606,4.6196,78357,0
2008-05-15,4.5975,4.642,4.4784,4.5902,68368,0
2008-05-16,4.5751,4.6346,4.5379,4.5975,68536,0
2008-05-19,4.5824,4.6346,4.5306,4.5902,50815,0
2008-05-20,4.5824,4.5902,4.4784,4.5678,53527,0
2008-05-21,4.5678,4.642,4.553,4.553,60714,0
2008-05-22,4.5824,4.5902,4.4042,4.5157,100105,0
2008-05-23,4.553,4.6272,4.4784,4.5902,36516,0
2008-05-27,4.6196,4.7016,4.5083,4.642,46362,0
2008-05-28,4.6346,4.7536,4.6196,4.7016,147571,0
2008-05-29,4.7238,4.7536,4.6122,4.7162,49887,0
2008-05-30,4.7536,4.9392,4.5902,4.8573,131644,0
2008-06-02,4.8721,4.9687,4.7536,4.9242,87248,0
2008-06-03,4.9167,4.9167,4.7755,4.798,43107,0
2008-06-04,4.8055,4.9762,4.8055,4.9468,50947,0
2008-06-05,4.9318,4.9318,4.6865,4.8275,76729,0
2008-06-06,4.8275,4.8797,4.6791,4.8202,81168,0
2008-06-09,4.8055,4.8721,4.6791,4.7461,65609,0
2008-06-10,4.7016,4.8797,4.5902,4.8275,68169,0
2008-06-11,4.8499,4.8945,4.7311,4.7461,63109,0
2008-06-12,4.7907,4.8202,4.6791,4.6791,38726,0
2008-06-13,4.7238,4.9687,4.7162,4.9392,69251,0
2008-06-16,4.9687,4.9911,4.8128,4.9614,52725,0
2008-06-17,4.9838,4.9911,4.9242,4.9614,42347,0
2008-06-18,4.8425,4.9838,4.7609,4.8055,72427,0
2008-06-19,4.4562,4.5157,4.3524,4.5157,191699,0
2008-06-20,4.4637,4.5306,4.4192,4.4859,121569,0
2008-06-23,4.4713,4.642,4.3524,4.4637,125002,0
2008-06-24,4.4859,4.4859,4.3449,4.3821,152344,0
2008-06-25,4.3597,4.3895,4.2706,4.2706,137400,0
2008-06-26,4.2781,4.434,4.2411,4.2856,102390,0
2008-06-27,4.2558,4.4415,4.085,4.1071,3036891,0
2008-06-30,4.0552,4.3226,4.0478,4.1888,258501,0
2008-07-01,4.1369,4.2706,3.6467,4.0331,448949,0
2008-07-02,4.0108,4.1146,3.9737,3.9883,146929,0
2008-07-03,3.9663,3.9663,3.7954,3.8471,121607,0
2008-07-07,3.862,3.9067,3.7581,3.788,133372,0
2008-07-08,3.8175,4.0701,3.7211,4.0701,108886,0
2008-07-09,4.0404,4.0404,3.8248,3.8248,63766,0
2008-07-10,3.8248,4.0108,3.8028,4.0033,62662,0
2008-07-11,3.9141,4.1593,3.9141,4.1519,79616,0
2008-07-14,4.2335,4.2781,4.0701,4.2411,117331,0
2008-07-15,4.1963,4.2186,3.9883,4.1071,92185,0
2008-07-16,4.1369,4.3004,4.085,4.3004,95535,0
2008-07-17,4.3079,4.3079,4.1668,4.2335,114127,0
2008-07-18,4.2335,4.3079,4.1442,4.2261,66262,0
2008-07-21,4.2335,4.2335,4.1146,4.1369,50865,0
2008-07-22,4.1071,4.2558,4.0998,4.1888,87409,0
2008-07-23,4.1888,4.2856,4.0923,4.2186,48644,0
2008-07-24,4.2261,4.2335,4.1815,4.2186,42331,0
2008-07-25,4.2261,4.2335,4.085,4.2261,71559,0
2008-07-28,4.1888,4.1888,4.0404,4.0478,104225,0
2008-07-29,4.0331,4.1815,3.9663,4.0923,95117,0
2008-07-30,4.1369,4.1369,3.9438,3.9514,61834,0
2008-07-31,3.8992,4.085,3.8546,4.0701,146925,0
2008-08-01,4.0552,4.0552,3.8992,3.9141,88812,0
2008-08-04,3.9438,3.9438,3.8992,3.9214,74860,0
2008-08-05,3.9214,4.0108,3.8992,4.0033,89883,0
2008-08-06,4.0108,4.2335,3.9214,4.2261,124483,0
2008-08-07,4.1963,4.1963,4.0181,4.1668,97393,0
2008-08-08,4.1815,4.2856,4.122,4.2781,89220,0
2008-08-11,4.2558,4.434,4.1888,4.397,102878,0
2008-08-12,4.3821,4.4192,4.2706,4.4116,77812,0
2008-08-13,4.397,4.6717,4.3821,4.6569,132947,0
2008-08-14,4.6049,4.6717,4.3079,4.6272,76183,0
2008-08-15,4.7162,4.7834,4.4933,4.5678,97761,0
2008-08-18,4.5606,4.5606,4.3895,4.4859,56799,0
2008-08-19,4.4415,4.5157,4.3821,4.4784,54784,0
2008-08-20,4.4859,4.4859,4.2485,4.3821,47659,0
2008-08-21,4.33,4.3449,4.2335,4.293,80238,0
2008-08-22,4.3449,4.3449,4.0255,4.293,154977,0
2008-08-25,4.2485,4.33,4.122,4.2781,98856,0
2008-08-26,4.2633,4.3449,4.1963,4.2856,43364,0
2008-08-27,4.2781,4.434,4.2706,4.4116,68463,0
2008-08-28,4.4489,4.4713,4.3746,4.4562,61166,0
2008-08-29,4.4562,4.4562,4.3673,4.4116,41365,0
2008-09-02,4.4562,4.4562,4.3449,4.4116,38124,0
2008-09-03,4.5006,4.523,4.3746,4.4859,61349,0
2008-09-04,4.4116,4.4192,4.293,4.3004,77481,0
2008-09-05,4.1146,4.2781,3.8698,4.0478,185210,0
2008-09-08,4.0701,4.33,4.0181,4.1519,148751,0
2008-09-09,4.1815,4.1963,4.0775,4.1146,85013,0
2008-09-10,4.1888,4.2038,4.085,4.1593,163495,0
2008-09-11,4.085,4.1593,4.085,4.1442,115072,0
2008-09-12,4.1442,4.174,4.085,4.1369,130084,0
2008-09-15,4.122,4.1593,4.0626,4.0626,62042,0
2008-09-16,4.0108,4.0701,3.8546,4.0404,118922,0
2008-09-17,3.9663,3.9663,3.7507,3.773,119826,0
2008-09-18,3.8102,4.1963,3.773,4.1963,186812,0
2008-09-19,4.2706,4.3821,3.9365,4.3597,503586,0
2008-09-22,4.3597,4.3597,4.122,4.2856,71145,0
2008-09-23,4.2781,4.4192,3.9588,3.9663,112397,0
2008-09-24,4.0033,4.2113,3.9809,4.0033,54427,0
2008-09-25,4.0033,4.1593,3.9067,4.0701,72176,0
2008-09-26,4.0404,4.174,3.9663,4.1668,130567,0
2008-09-29,4.1294,4.1593,3.5354,3.7064,115783,0
2008-09-30,3.7507,4.1294,3.7137,4.0478,101369,0
2008-10-01,4.0033,4.0033,3.7654,3.7806,51224,0
2008-10-02,3.788,4.0033,3.5651,3.5726,173066,0
2008-10-03,3.6319,3.9514,3.5129,3.5129,125648,0
2008-10-06,3.4833,3.5354,2.9711,3.2604,239759,0
2008-10-07,3.2679,3.3495,3.1416,3.2012,163047,0
2008-10-08,3.0525,3.2311,2.9711,2.9931,155253,0
2008-10-09,3.0155,3.1491,2.5996,2.6367,156598,0
2008-10-10,2.5548,3.4462,2.5401,3.4462,263206,0
2008-10-13,3.4686,3.8175,3.1044,3.7285,173156,0
2008-10-14,3.7507,3.773,3.3796,3.4982,91216,0
2008-10-15,3.4609,3.58,2.9711,3.0599,266297,0
2008-10-16,3.0451,3.7954,3.0451,3.7954,145491,0
2008-10-17,3.58,3.773,3.1491,3.4686,172387,0
2008-10-20,3.5278,3.6765,3.2906,3.5204,66669,0
2008-10-21,3.4462,3.5574,3.3126,3.3126,86461,0
2008-10-22,3.2752,3.2752,3.1118,3.1341,107183,0
2008-10-23,3.1268,3.1937,2.7034,3.0451,121114,0
2008-10-24,2.8371,3.1341,2.6739,3.1193,116759,0
2008-10-27,3.0822,3.2679,2.9711,2.9711,80302,0
2008-10-28,3.0451,3.1567,2.7927,3.1491,105957,0
2008-10-29,3.1713,3.2383,2.904,2.9114,92943,0
2008-10-30,2.9931,3.2906,2.9411,3.0749,81424,0
2008-10-31,3.0155,3.387,2.904,3.3796,129939,0
2008-11-03,3.3572,3.5354,3.2012,3.5278,79927,0
2008-11-04,3.5874,3.6021,3.3644,3.6021,99959,0
2008-11-05,3.5651,3.58,3.3796,3.4091,111816,0
2008-11-06,3.387,3.3943,3.2162,3.2162,61661,0
2008-11-07,3.2458,3.5651,3.1787,3.3943,90265,0
2008-11-10,3.4686,3.5129,3.1937,3.2906,62380,0
2008-11-11,3.2533,3.4091,3.0376,3.0525,78214,0
2008-11-12,3.0451,3.0749,2.7851,2.8077,87162,0
2008-11-13,2.7851,3.0972,2.6071,3.0972,157944,0
2008-11-14,3.0229,3.0229,2.8371,2.8894,83418,0
2008-11-17,2.8668,3.3421,2.7851,3.0155,264268,0
2008-11-18,3.0302,3.0599,2.8149,2.8819,73178,0
2008-11-19,2.8742,2.8742,2.5698,2.5847,97192,0
2008-11-20,2.5996,2.8297,2.4138,2.4733,171544,0
2008-11-21,2.5029,2.696,2.1686,2.659,163989,0
2008-11-24,2.7109,2.7927,2.3172,2.6367,136223,0
2008-11-25,2.6666,2.7109,2.3321,2.5698,114544,0
2008-11-26,2.5177,2.9711,2.4584,2.9711,133201,0
2008-11-28,2.9634,3.0376,2.5401,3.0229,30747,0
2008-12-01,2.9931,3.0155,2.1686,2.1686,137008,0
2008-12-02,2.2654,2.5921,2.2284,2.5921,151617,0
2008-12-03,2.5401,2.9485,2.4956,2.904,113150,0
2008-12-04,2.7701,2.8967,2.2357,2.4436,234741,0
2008-12-05,2.4214,3.2604,2.3915,3.0749,278828,0
2008-12-08,3.1118,3.4016,2.9857,3.3126,223722,0
2008-12-09,3.2679,3.4462,3.1193,3.1416,90401,0
2008-12-10,3.1787,3.3347,2.9634,3.0376,63412,0
2008-12-11,3.0155,3.1713,2.904,2.9339,56849,0
2008-12-12,2.8742,3.1713,2.8668,3.1268,93219,0
2008-12-15,3.1416,3.2533,2.9783,3.0674,53725,0
2008-12-16,3.1118,3.3644,2.7555,3.3572,179866,0
2008-12-17,3.3126,3.3721,2.8967,3.2383,135275,0
2008-12-18,3.2679,3.4091,3.0897,3.3421,91435,0
2008-12-19,3.4982,3.6021,3.283,3.2978,308194,0
2008-12-22,3.3126,3.4536,3.1268,3.3273,87771,0
2008-12-23,3.3421,3.3421,3.1268,3.2311,50161,0
2008-12-24,3.2236,3.2236,3.0972,3.1567,24614,0
2008-12-26,3.1641,3.2604,2.9857,3.1567,46654,0
2008-12-29,3.1567,3.1567,2.9711,3.0229,70326,0
2008-12-30,3.0525,3.1341,2.9188,3.1044,88284,0
2008-12-31,3.1193,3.5501,3.1044,3.4907,124144,0
2009-01-02,3.4982,3.5948,3.0674,3.4907,51732,0
2009-01-05,3.5574,3.6021,3.4091,3.4833,51270,0
2009-01-06,3.5055,3.5651,3.32,3.5651,62309,0
2009-01-07,3.4907,3.5354,3.2679,3.4387,31284,0
2009-01-08,3.4238,3.5726,3.4238,3.5651,28499,0
2009-01-09,3.5574,3.5574,3.283,3.283,57078,0
2009-01-12,3.2752,3.4387,3.1268,3.1937,45236,0
2009-01-13,3.1787,3.2906,3.1787,3.1862,29653,0
2009-01-14,3.1268,3.1491,2.9188,2.9485,51276,0
2009-01-15,2.9485,3.1713,2.9485,3.0972,74101,0
2009-01-16,3.1341,3.2458,3.0229,3.2458,63685,0
2009-01-20,3.1491,3.32,2.8149,2.8149,94598,0
2009-01-21,2.9558,3.1713,2.7851,3.1567,73922,0
2009-01-22,3.0749,3.0749,2.8371,2.9188,45080,0
2009-01-23,2.8297,3.1341,2.8297,3.0972,76702,0
2009-01-26,3.1118,3.1416,2.9339,2.9634,54520,0
2009-01-27,2.9783,3.1268,2.8521,3.0376,63392,0
2009-01-28,3.0972,3.1491,3.0302,3.1118,47863,0
2009-01-29,3.0525,3.1787,3.0376,3.1044,72178,0
2009-01-30,3.0972,3.1491,3.0822,3.0822,60019,0
2009-02-02,3.0822,3.3943,3.0822,3.3273,96390,0
2009-02-03,3.3721,3.4609,3.2906,3.3495,84653,0
2009-02-04,3.3347,3.4163,3.1713,3.2086,24865,0
2009-02-05,3.1862,3.2383,3.1567,3.2086,40509,0
2009-02-06,3.1862,3.3347,3.1787,3.3273,50529,0
2009-02-09,3.2978,3.3273,3.1641,3.2162,32407,0
2009-02-10,3.1787,3.283,3.1787,3.2533,80915,0
2009-02-11,3.2679,3.2978,3.1416,3.1567,21555,0
2009-02-12,3.1118,3.2679,3.0082,3.2012,57551,0
2009-02-13,3.2162,3.3721,3.1862,3.3495,66515,0
2009-02-17,3.1713,3.3421,3.0525,3.2012,76930,0
2009-02-18,3.2162,3.2679,3.0897,3.2162,58698,0
2009-02-19,3.2604,3.2604,3.1044,3.1491,71464,0
2009-02-20,3.1044,3.2012,3.0082,3.1118,103594,0
2009-02-23,3.1341,3.1713,2.8222,3.0229,101495,0
2009-02-24,3.0451,3.1713,2.8297,3.1491,101571,0
2009-02-25,3.1044,3.1193,2.9114,3.0155,78899,0
2009-02-26,2.9783,3.0302,2.8594,2.8594,63117,0
2009-02-27,2.8222,3.0155,2.8222,2.8371,90085,0
2009-03-02,2.8222,2.8222,2.5326,2.6145,176121,0
2009-03-03,2.6666,2.9188,2.5177,2.5177,91717,0
2009-03-04,2.4806,2.8819,2.4806,2.5698,88445,0
2009-03-05,2.4657,2.5772,2.4138,2.4288,108282,0
2009-03-06,2.4733,2.5996,2.2654,2.3545,108527,0
2009-03-09,2.3915,2.4138,2.2801,2.3027,66322,0
2009-03-10,2.3841,2.7259,2.2578,2.6516,134101,0
2009-03-11,2.6666,2.8594,2.6071,2.6071,54579,0
2009-03-12,2.6811,3.1268,2.6145,3.1193,111261,0
2009-03-13,3.1341,3.1491,2.9711,2.9783,69584,0
2009-03-16,3.0229,3.1044,2.8668,2.9188,30937,0
2009-03-17,2.904,3.1641,2.6516,3.1118,77924,0
2009-03-18,3.1044,3.3347,2.9339,3.3347,71188,0
2009-03-19,3.3721,3.4686,3.1937,3.4387,84196,0
2009-03-20,3.4609,3.58,3.32,3.4686,152391,0
2009-03-23,3.4536,3.7359,3.4313,3.7359,142501,0
2009-03-24,3.669,3.8546,3.6172,3.6393,69281,0
2009-03-25,3.6911,3.773,3.5055,3.7285,69379,0
2009-03-26,3.788,3.8546,3.7211,3.8546,84033,0
2009-03-27,3.7654,3.8844,3.5651,3.6467,59749,0
2009-03-30,3.5129,3.6319,3.3495,3.3796,64386,0
2009-03-31,3.4462,4.0775,3.3421,3.9141,727412,0
2009-04-01,3.8248,4.1294,3.7359,4.1294,76545,0
2009-04-02,4.2485,4.4562,4.2113,4.3597,153741,0
2009-04-03,4.3597,4.4042,4.2038,4.3746,58367,0
2009-04-06,4.3079,4.3597,4.122,4.2706,54562,0
2009-04-07,4.1369,4.2633,3.8471,3.8546,78624,0
2009-04-08,3.9067,4.1146,3.8323,4.085,79420,0
2009-04-09,4.2186,4.3374,4.0626,4.2706,150210,0
2009-04-13,4.1888,4.3151,4.0255,4.3151,72180,0
2009-04-14,4.2113,4.3226,4.0108,4.1593,55368,0
2009-04-15,4.1071,4.5306,4.0701,4.523,99903,0
2009-04-16,4.434,4.5453,3.9959,4.5379,142679,0
2009-04-17,4.553,4.7016,4.1146,4.2485,70487,0
2009-04-20,4.1071,4.434,3.9067,3.9438,78915,0
2009-04-21,3.9067,4.4562,3.7507,4.434,118786,0
2009-04-22,4.3226,4.6865,4.3226,4.5157,85096,0
2009-04-23,4.5083,4.5083,4.2038,4.2186,83311,0
2009-04-24,4.2633,4.4489,4.1593,4.1815,62779,0
2009-04-27,4.0775,4.0775,3.7285,3.7581,97259,0
2009-04-28,3.7285,3.9365,3.6543,3.788,141314,0
2009-04-29,3.8175,4.2335,3.6172,4.1369,190343,0
2009-04-30,4.1593,4.2706,3.9663,4.122,62079,0
2009-05-01,4.122,4.174,3.8919,3.9663,35108,0
2009-05-04,4.0331,4.1442,3.8471,3.8992,71346,0
2009-05-05,3.8546,3.9737,3.7433,3.7507,47498,0
2009-05-06,3.8102,4.0108,3.7433,3.9067,100291,0
2009-05-07,3.9438,4.0552,3.7433,3.7581,63790,0
2009-05-08,3.8175,4.0331,3.7654,4.0331,59747,0
2009-05-11,3.9289,3.9883,3.8844,3.8919,17639,0
2009-05-12,3.7137,4.0404,3.7137,3.8102,32862,0
2009-05-13,3.7137,3.7954,3.6172,3.6319,62075,0
2009-05-14,3.669,3.7954,3.6393,3.7064,33542,0
2009-05-15,3.7433,3.7433,3.5651,3.6319,64573,0
2009-05-18,3.6911,3.8102,3.6172,3.8028,66316,0
2009-05-19,3.7954,3.8471,3.6839,3.7285,36281,0
2009-05-20,3.7806,3.8323,3.6172,3.6543,56710,0
2009-05-21,3.5874,3.788,3.5204,3.6319,61797,0
2009-05-22,3.8102,3.8471,3.5726,3.6393,53661,0
2009-05-26,3.6021,3.8396,3.6021,3.8396,105804,0
2009-05-27,3.8102,3.8102,3.58,3.6096,57479,0
2009-05-28,3.6617,3.6911,3.5501,3.6246,60718,0
2009-05-29,3.6319,3.7507,3.5501,3.7433,123200,0
2009-06-01,3.788,3.9365,3.6765,3.8844,129840,0
2009-06-02,3.8992,4.1593,3.8992,4.1369,103157,0
2009-06-03,4.0923,4.1668,3.9438,4.1668,48804,0
2009-06-04,4.1815,4.2038,4.0998,4.1963,41158,0
2009-06-05,4.2186,4.2633,4.1593,4.2485,38584,0
2009-06-08,4.2261,4.2335,4.1369,4.1442,43935,0
2009-06-09,4.1888,4.2706,4.1593,4.1888,51811,0
2009-06-10,4.2485,4.2485,3.8844,3.9883,95741,0
2009-06-11,4.0108,4.1146,4.0033,4.0998,34739,0
2009-06-12,4.0626,4.1369,3.9514,4.122,42850,0
2009-06-15,4.1593,4.1593,3.8844,3.9438,45474,0
2009-06-16,4.0331,4.1519,3.8844,3.8919,71929,0
2009-06-17,4.0701,4.0701,3.9141,3.9737,59562,0
2009-06-18,3.9737,4.0626,3.8992,3.9959,46612,0
2009-06-19,4.0775,4.0775,4.0108,4.0478,109535,0
2009-06-22,3.7806,4.0331,3.7359,3.7359,131382,0
2009-06-23,3.7654,4.0181,3.6911,3.7137,74236,0
2009-06-24,3.7507,3.7806,3.6246,3.6467,71886,0
2009-06-25,3.6172,3.7507,3.5574,3.7064,110904,0
2009-06-26,3.8698,4.4637,3.6467,4.4415,865284,0
2009-06-29,4.3374,4.3821,4.0626,4.0923,156503,0
2009-06-30,4.1071,4.3895,4.0181,4.2781,93388,0
2009-07-01,4.3151,4.4415,4.1815,4.434,105945,0
2009-07-02,4.3449,4.3449,4.0701,4.0701,74912,0
2009-07-06,4.0626,4.4489,4.0626,4.1668,79519,0
2009-07-07,4.1888,4.2706,3.9289,3.9365,54374,0
2009-07-08,3.9809,4.085,3.8028,3.8698,64205,0
2009-07-09,3.9214,4.1442,3.8396,3.8396,45505,0
2009-07-10,3.8175,4.1369,3.8175,4.0923,51035,0
2009-07-13,4.1071,4.1815,3.9289,4.1668,50557,0
2009-07-14,4.1519,4.2485,4.0331,4.2113,18543,0
2009-07-15,4.2781,4.4192,4.2485,4.4192,73983,0
2009-07-16,4.3746,4.4562,4.1815,4.4562,62296,0
2009-07-17,4.4562,4.4562,4.3673,4.4562,70053,0
2009-07-20,4.4562,4.4713,4.3673,4.4713,71849,0
2009-07-21,4.4859,4.5306,4.3374,4.4859,48989,0
2009-07-22,4.4415,4.553,4.397,4.553,48908,0
2009-07-23,4.5379,4.6643,4.4784,4.642,99763,0
2009-07-24,4.5678,4.6122,4.5306,4.5751,44278,0
2009-07-27,4.523,4.5902,4.4933,4.553,30453,0
2009-07-28,4.4933,4.5453,4.4192,4.5157,50695,0
2009-07-29,4.4562,4.523,4.397,4.4415,23681,0
2009-07-30,4.5306,4.7087,4.4562,4.6569,80647,0
2009-07-31,4.6049,4.8275,4.2558,4.7609,78524,0
2009-08-03,4.7536,4.8797,4.5678,4.8648,288846,0
2009-08-04,4.8275,4.9911,4.7461,4.9838,89359,0
2009-08-05,4.9762,4.9762,4.7907,4.8499,93144,0
2009-08-06,4.8648,4.9017,4.7461,4.7834,58396,0
2009-08-07,4.9017,4.9017,4.6272,4.7834,59021,0
2009-08-10,4.7238,4.7461,4.5306,4.7087,23549,0
2009-08-11,4.6865,4.6865,4.4637,4.5083,90962,0
2009-08-12,4.5306,4.7162,4.4933,4.642,79486,0
2009-08-13,4.6939,4.7755,4.5157,4.7238,53169,0
2009-08-14,4.6791,4.7683,4.6717,4.7087,94619,0
2009-08-17,4.6049,4.7609,4.5157,4.6346,67394,0
2009-08-18,4.6569,4.7683,4.5678,4.7461,59847,0
2009-08-19,4.6495,4.7387,4.5157,4.7087,38764,0
2009-08-20,4.7087,4.7907,4.5606,4.642,63310,0
2009-08-21,4.7536,4.7683,4.6939,4.7683,107777,0
2009-08-24,4.7683,4.7907,4.7016,4.7609,96846,0
2009-08-25,4.7834,4.9468,4.6346,4.8128,237445,0
2009-08-26,4.7834,4.8721,4.7162,4.7907,51803,0
2009-08-27,4.7683,4.7683,4.5751,4.6643,45500,0
2009-08-28,4.7087,4.8275,4.5678,4.6196,34946,0
2009-08-31,4.5606,4.7536,4.4637,4.6791,78410,0
2009-09-01,4.6196,4.8871,4.5306,4.5379,75339,0
2009-09-02,4.553,4.6643,4.4192,4.553,70207,0
2009-09-03,4.6049,4.6569,4.4266,4.5306,74540,0
2009-09-04,4.5306,4.6346,4.4933,4.5751,56277,0
2009-09-08,4.5157,4.5453,4.4562,4.5006,82924,0
2009-09-09,4.4859,4.6717,4.4637,4.6272,45186,0
2009-09-10,4.6049,4.6643,4.523,4.6643,22580,0
2009-09-11,4.6346,4.7087,4.523,4.5606,34275,0
2009-09-14,4.5751,4.6122,4.4192,4.5083,101133,0
2009-09-15,4.4859,4.5902,4.434,4.4489,62932,0
2009-09-16,4.4637,4.5975,4.434,4.5824,60589,0
2009-09-17,4.5606,4.6717,4.553,4.6569,42996,0
2009-09-18,4.6717,4.8797,4.4859,4.8055,227983,0
2009-09-21,4.7238,4.8202,4.5824,4.7609,59782,0
2009-09-22,4.8275,5.0876,4.7311,5.0356,138125,0
2009-09-23,5.0505,5.1769,5.0208,5.1619,67717,0
2009-09-24,5.1694,5.1915,4.9762,5.1323,85908,0
2009-09-25,5.1249,5.1915,5.0133,5.1249,54114,0
2009-09-28,5.0802,5.1989,5.0282,5.1694,96620,0
2009-09-29,5.1545,5.1619,5.0282,5.0356,33616,0
2009-09-30,5.0356,5.0356,4.798,4.8499,55789,0
2009-10-01,4.7907,4.8349,4.5824,4.5902,48884,0
2009-10-02,4.5902,4.6865,4.5379,4.5453,56965,0
2009-10-05,4.5453,4.7238,4.5453,4.6196,65739,0
2009-10-06,4.6791,4.7755,4.5824,4.7536,43658,0
2009-10-07,4.7238,4.9167,4.7238,4.9092,23122,0
2009-10-08,4.9468,4.9468,4.7683,4.7683,35476,0
2009-10-09,4.7755,4.9318,4.7536,4.9318,27050,0
2009-10-12,4.9242,4.9318,4.642,4.7087,35578,0
2009-10-13,4.7162,4.7609,4.6717,4.7087,33085,0
2009-10-14,4.7755,4.9318,4.7755,4.8797,44269,0
2009-10-15,4.8128,4.8425,4.6939,4.7755,36236,0
2009-10-16,4.7387,4.8648,4.6049,4.6272,58683,0
2009-10-19,4.6495,4.6791,4.5824,4.6272,60402,0
2009-10-20,4.5824,4.6791,4.5678,4.6791,64878,0
2009-10-21,4.6643,4.7834,4.642,4.6495,58653,0
2009-10-22,4.6272,4.7387,4.6272,4.7162,38406,0
2009-10-23,4.7238,4.8275,4.6569,4.6865,81311,0
2009-10-26,4.6939,4.8499,4.6569,4.8202,55668,0
2009-10-27,4.8275,4.8945,4.7755,4.8648,37976,0
2009-10-28,4.8275,4.8797,4.6122,4.8425,63269,0
2009-10-29,4.8945,4.9762,4.7683,4.9687,105285,0
2009-10-30,4.9092,4.9318,4.7907,4.8275,93463,0
2009-11-02,4.8871,4.8871,4.6122,4.8128,56734,0
2009-11-03,4.8128,4.8275,4.6122,4.8275,84778,0
2009-11-04,4.8499,4.8648,4.6569,4.6569,52651,0
2009-11-05,4.6049,5.0133,4.6049,4.9985,82219,0
2009-11-06,4.9017,4.9167,4.7162,4.8797,38678,0
2009-11-09,4.9539,4.9539,4.8275,4.8573,53741,0
2009-11-10,4.8055,4.9539,4.8055,4.8871,133967,0
2009-11-11,4.9687,5.0057,4.8425,4.9911,48858,0
2009-11-12,4.9614,4.9614,4.7683,4.7683,65961,0
2009-11-13,4.8055,4.9167,4.7609,4.8275,102588,0
2009-11-16,4.8945,4.9017,4.7683,4.8055,96850,0
2009-11-17,4.7609,4.7907,4.6865,4.7755,26776,0
2009-11-18,4.7907,4.7907,4.6865,4.7087,29378,0
2009-11-19,4.7387,4.7461,4.6495,4.7016,70421,0
2009-11-20,4.6717,4.7461,4.5006,4.5157,86024,0
2009-11-23,4.5902,4.7162,4.5902,4.6865,44787,0
2009-11-24,4.6791,4.7907,4.5902,4.7834,49284,0
2009-11-25,4.7907,4.798,4.7387,4.7683,22564,0
2009-11-27,4.6717,4.7536,4.4933,4.4933,35944,0
2009-11-30,4.5006,4.5751,4.4713,4.5453,75827,0
2009-12-01,4.6122,4.7536,4.4933,4.6939,45066,0
2009-12-02,4.6939,4.8945,4.6196,4.6939,44189,0
2009-12-03,4.7311,4.7311,4.5306,4.5453,69608,0
2009-12-04,4.6643,4.6717,4.4933,4.6122,82281,0
2009-12-07,4.5975,4.6717,4.4933,4.5975,46599,0
2009-12-08,4.5453,4.6122,4.4637,4.4637,38325,0
2009-12-09,4.4637,4.5824,4.4562,4.523,29736,0
2009-12-10,4.5379,4.6122,4.4933,4.5306,51067,0
2009-12-11,4.5751,4.6122,4.4933,4.5306,51327,0
2009-12-14,4.4713,4.6346,4.4637,4.5006,84957,0
2009-12-15,4.4713,4.5678,4.3746,4.3746,86402,0
2009-12-16,4.434,4.5306,4.397,4.4192,56258,0
2009-12-17,4.3673,4.5083,4.3449,4.4116,48140,0
2009-12-18,4.4637,4.6717,4.4192,4.6717,232193,0
2009-12-21,4.6865,4.6865,4.4637,4.5606,92690,0
2009-12-22,4.6196,4.6196,4.4784,4.5678,72756,0
2009-12-23,4.5902,4.6196,4.4637,4.5751,33452,0
2009-12-24,4.6122,4.6122,4.4784,4.5306,25098,0
2009-12-28,4.5678,4.5678,4.4933,4.523,77341,0
2009-12-29,4.523,4.553,4.4784,4.553,24399,0
2009-12-30,4.523,4.5306,4.4562,4.5157,52308,0
2009-12-31,4.4784,4.523,4.397,4.4562,88067,0
2010-01-04,4.5083,4.5678,4.3821,4.4784,58653,0
2010-01-05,4.4562,4.4859,4.4266,4.4562,29661,0
2010-01-06,4.434,4.4713,4.3746,4.3746,51367,0
2010-01-07,4.3821,4.5083,4.3449,4.3746,92131,0
2010-01-08,4.3524,4.4266,4.3524,4.4192,36982,0
2010-01-11,4.4266,4.5157,4.3821,4.5083,76961,0
2010-01-12,4.4489,4.4933,4.4266,4.4415,29848,0
2010-01-13,4.4116,4.4784,4.4116,4.4489,47079,0
2010-01-14,4.4415,4.5083,4.4415,4.4784,19131,0
2010-01-15,4.5006,4.5306,4.4192,4.434,70220,0
2010-01-19,4.4266,4.553,4.4192,4.553,81731,0
2010-01-20,4.5006,4.5006,4.3821,4.3895,99027,0
2010-01-21,4.3895,4.4192,4.2038,4.2186,110802,0
2010-01-22,4.1963,4.2706,4.1071,4.1294,89965,0
2010-01-25,4.1888,4.2706,4.1369,4.1888,78374,0
2010-01-26,4.1668,4.2781,4.0923,4.1071,55084,0
2010-01-27,4.0998,4.2261,4.0998,4.1593,28523,0
2010-01-28,4.174,4.1963,4.0404,4.1071,91481,0
2010-01-29,4.1369,4.293,4.0701,4.0701,78860,0
2010-02-01,4.085,4.0998,3.9737,4.0033,51187,0
2010-02-02,4.085,4.1668,3.9809,3.9959,67773,0
2010-02-03,3.9737,4.0552,3.9737,3.9809,37887,0
2010-02-04,3.9514,4.1593,3.8175,3.8323,93486,0
2010-02-05,3.9959,4.0701,3.8323,4.0478,75314,0
2010-02-08,4.0331,4.0775,3.8919,3.8992,89413,0
2010-02-09,3.9737,4.0775,3.8992,4.0033,70027,0
2010-02-10,3.9809,4.0404,3.9067,4.0181,55807,0
2010-02-11,3.9883,4.2186,3.9365,4.1963,98945,0
2010-02-12,4.1519,4.3746,4.122,4.3524,84230,0
2010-02-16,4.3524,4.434,4.3374,4.4116,47566,0
2010-02-17,4.4116,4.4116,4.2706,4.3524,40548,0
2010-02-18,4.3374,4.3597,4.1519,4.3524,43695,0
2010-02-19,4.3449,4.397,4.2261,4.3449,58527,0
2010-02-22,4.3449,4.4042,4.2485,4.3895,58608,0
2010-02-23,4.3746,4.4192,4.2038,4.3524,61004,0
2010-02-24,4.3079,4.3895,4.3004,4.3673,23940,0
2010-02-25,4.2856,4.3524,4.2186,4.3524,35623,0
2010-02-26,4.33,4.33,4.2186,4.293,109022,0
2010-03-01,4.33,4.4042,4.2706,4.3895,61837,0
2010-03-02,4.3895,4.4489,4.3079,4.4489,74939,0
2010-03-03,4.4489,4.4489,4.1888,4.3895,99586,0
2010-03-04,4.3895,4.4562,4.33,4.434,52924,0
2010-03-05,4.4713,4.6272,4.4192,4.6049,69436,0
2010-03-08,4.6196,4.6791,4.5678,4.6272,54871,0
2010-03-09,4.5902,4.6717,4.5379,4.6717,54739,0
2010-03-10,4.3004,4.642,4.2856,4.4415,136238,0
2010-03-11,4.4266,4.5606,4.3374,4.523,63151,0
2010-03-12,4.5306,4.5678,4.4192,4.4784,37780,0
2010-03-15,4.4713,4.4933,4.397,4.4415,31539,0
2010-03-16,4.397,4.4266,4.2706,4.3673,46871,0
2010-03-17,4.3746,4.5083,4.33,4.4784,30792,0
2010-03-18,4.4415,4.4933,4.3821,4.4266,38110,0
2010-03-19,4.4562,4.523,4.3597,4.5083,100929,0
2010-03-22,4.4713,4.5824,4.4713,4.5606,33899,0
2010-03-23,4.5453,4.6346,4.4784,4.5824,37519,0
2010-03-24,4.5453,4.5824,4.4266,4.4637,44954,0
2010-03-25,4.4933,4.5083,4.434,4.4562,50430,0
2010-03-26,4.4637,4.4859,4.4415,4.4713,23407,0
2010-03-29,4.4784,4.5006,4.4116,4.4266,28675,0
2010-03-30,4.4116,4.5083,4.3821,4.4784,74369,0
2010-03-31,4.4415,4.4933,4.2856,4.3151,116962,0
2010-04-01,4.3374,4.4713,4.3004,4.3895,99643,0
2010-04-05,4.4266,4.4266,4.33,4.3746,157901,0
2010-04-06,4.3746,4.4784,4.3449,4.4266,98330,0
2010-04-07,4.4042,4.4784,4.3449,4.4784,109858,0
2010-04-08,4.4489,4.4713,4.4192,4.4266,23593,0
2010-04-09,4.4192,4.4713,4.3449,4.3673,31505,0
2010-04-12,4.3597,4.3673,4.2335,4.3079,103797,0
2010-04-13,4.3079,4.3524,4.2856,4.3449,49536,0
2010-04-14,4.3895,4.4192,4.33,4.4042,64584,0
2010-04-15,4.3895,4.5006,4.3151,4.4859,87000,0
2010-04-16,4.4859,4.5824,4.4192,4.5306,135439,0
2010-04-19,4.4933,4.6049,4.434,4.5453,90396,0
2010-04-20,4.5751,4.6122,4.5306,4.6122,58090,0
2010-04-21,4.6049,4.6346,4.5606,4.6346,23402,0
2010-04-22,4.5678,4.6272,4.5453,4.6272,19035,0
2010-04-23,4.6346,4.6791,4.5678,4.6791,65767,0
2010-04-26,4.6495,4.7536,4.5975,4.6791,82393,0
2010-04-27,4.6791,4.7907,4.6495,4.7907,84110,0
2010-04-28,4.7834,4.7907,4.7016,4.7834,27834,0
2010-04-29,4.7311,4.8499,4.4637,4.8349,58598,0
2010-04-30,4.8202,4.8202,4.7238,4.7461,119597,0
2010-05-03,4.7461,4.7461,4.6049,4.6717,76534,0
2010-05-04,4.6049,4.6939,4.5751,4.6865,78652,0
2010-05-05,4.642,4.7162,4.6272,4.6272,62137,0
2010-05-06,4.6122,4.7238,4.4192,4.4266,87847,0
2010-05-07,4.434,4.5678,4.3374,4.4933,121899,0
2010-05-10,4.6272,4.7162,4.5157,4.6939,96460,0
2010-05-11,4.6196,4.7609,4.5606,4.7536,146715,0
2010-05-12,4.6717,4.8648,4.5824,4.8573,93459,0
2010-05-13,4.8499,4.8499,4.6791,4.8202,61486,0
2010-05-14,4.7683,4.7907,4.6791,4.7536,50927,0
2010-05-17,4.798,4.8055,4.6495,4.7536,44703,0
2010-05-18,4.8275,4.8275,4.6791,4.7311,53192,0
2010-05-19,4.7609,4.7609,4.5824,4.5902,81680,0
2010-05-20,4.5453,4.6569,4.3079,4.3449,152345,0
2010-05-21,4.2706,4.5083,4.2706,4.4489,129827,0
2010-05-24,4.4489,4.5379,4.293,4.3151,95484,0
2010-05-25,4.3079,4.3449,4.1888,4.2558,87170,0
2010-05-26,4.293,4.3449,4.1519,4.2411,67962,0
2010-05-27,4.3524,4.3597,4.2038,4.3374,114259,0
2010-05-28,4.3226,4.3821,4.2633,4.3004,52034,0
2010-06-01,4.2856,4.3895,4.174,4.174,77941,0
2010-06-02,4.1815,4.3151,4.174,4.3151,51905,0
2010-06-03,4.293,4.4489,4.2856,4.3151,41458,0
2010-06-04,4.2113,4.2706,4.085,4.085,106231,0
2010-06-07,4.0923,4.1815,4.0033,4.0181,75816,0
2010-06-08,4.0478,4.1146,3.9514,4.0255,73406,0
2010-06-09,4.0775,4.1071,4.0181,4.0923,83614,0
2010-06-10,4.1519,4.1668,4.0552,4.1442,79896,0
2010-06-11,4.0923,4.2186,4.0923,4.2113,30276,0
2010-06-14,4.2186,4.2856,4.122,4.1519,74884,0
2010-06-15,4.2038,4.33,4.1442,4.3004,67079,0
2010-06-16,4.2485,4.3374,4.174,4.1815,74750,0
2010-06-17,4.2038,4.2186,4.1071,4.1815,96922,0
2010-06-18,4.2113,4.2558,4.0775,4.0775,147755,0
2010-06-21,4.434,4.434,4.0255,4.0404,131591,0
2010-06-22,4.0701,4.085,3.862,3.8844,76518,0
2010-06-23,3.8698,3.9588,3.8102,3.8323,106135,0
2010-06-24,3.7954,4.1593,3.6543,3.8698,276764,0
2010-06-25,3.8771,4.0108,3.5354,3.6911,988085,0
2010-06-28,3.6911,3.8102,3.5278,3.5429,216449,0
2010-06-29,3.5055,3.5948,3.4907,3.4907,160385,0
2010-06-30,3.5187,3.541,3.4282,3.4282,165245,0
2010-07-01,3.4387,3.5574,3.3572,3.5129,143169,0
2010-07-02,3.5429,3.5948,3.476,3.4982,79088,0
2010-07-06,3.5501,3.6988,3.3796,3.4536,100382,0
2010-07-07,3.4313,3.5055,3.387,3.5055,134270,0
2010-07-08,3.5354,3.5429,3.3721,3.4833,90606,0
2010-07-09,3.4686,3.5874,3.4609,3.5651,56512,0
2010-07-12,3.5429,3.6096,3.4536,3.4609,73209,0
2010-07-13,3.4907,3.6617,3.4833,3.6467,109291,0
2010-07-14,3.58,3.6543,3.5651,3.6393,53455,0
2010-07-15,3.6246,3.6543,3.6021,3.6246,94864,0
2010-07-16,3.6096,3.6393,3.5948,3.6021,173376,0
2010-07-19,3.6246,3.6393,3.5055,3.5204,65330,0
2010-07-20,3.4982,3.6393,3.476,3.6319,76225,0
2010-07-21,3.6393,3.6393,3.4907,3.5354,71835,0
2010-07-22,3.5874,3.6543,3.5874,3.6543,101086,0
2010-07-23,3.6319,3.7433,3.6021,3.7211,230005,0
2010-07-26,3.7433,3.8546,3.7211,3.8546,101320,0
2010-07-27,3.862,3.862,3.7211,3.7581,63397,0
2010-07-28,3.7581,3.7581,3.6765,3.6988,152475,0
2010-07-29,3.7433,3.7654,3.6765,3.6911,60750,0
2010-07-30,3.669,3.7285,3.669,3.7285,73693,0
2010-08-02,3.788,3.8844,3.773,3.8028,60340,0
2010-08-03,3.7806,3.7954,3.7137,3.7137,85084,0
2010-08-04,3.7285,3.9214,3.7211,3.8992,155437,0
2010-08-05,3.8844,3.9214,3.8102,3.8248,56298,0
2010-08-06,3.788,3.8396,3.7507,3.8248,86104,0
2010-08-09,3.8396,3.8919,3.8323,3.8771,72039,0
2010-08-10,3.8396,3.9737,3.8396,3.8844,73072,0
2010-08-11,3.8323,3.9883,3.8102,3.9067,137150,0
2010-08-12,3.8471,3.9663,3.8248,3.8248,76643,0
2010-08-13,3.8028,3.862,3.7507,3.7581,82535,0
2010-08-16,3.7433,3.862,3.7433,3.7806,40343,0
2010-08-17,3.8248,3.8323,3.7581,3.7806,98896,0
2010-08-18,3.7359,3.7359,3.6393,3.6467,67890,0
2010-08-19,3.6393,3.6543,3.5574,3.5651,87906,0
2010-08-20,3.5574,3.6543,3.5574,3.6172,78202,0
2010-08-23,3.6467,3.7359,3.6319,3.6393,87905,0
2010-08-24,3.6021,3.7581,3.6021,3.7137,94891,0
2010-08-25,3.6911,3.7507,3.6839,3.7433,40235,0
2010-08-26,3.7433,3.7581,3.6988,3.7211,53775,0
2010-08-27,3.7433,3.8248,3.7137,3.8248,58198,0
2010-08-30,3.8028,3.8698,3.7654,3.7806,83558,0
2010-08-31,3.759,3.8193,3.7441,3.7816,75026,0
2010-09-01,3.8248,3.8992,3.788,3.8844,85316,0
2010-09-02,3.8992,3.9141,3.7581,3.8844,63863,0
2010-09-03,3.9067,3.9214,3.8546,3.9141,44643,0
2010-09-07,3.9214,3.9214,3.788,3.862,78665,0
2010-09-08,3.8844,3.9365,3.8028,3.8248,29133,0
2010-09-09,3.8771,3.8919,3.7359,3.8471,35457,0
2010-09-10,3.862,3.862,3.788,3.8175,28157,0
2010-09-13,3.862,3.9438,3.8323,3.8844,142516,0
2010-09-14,3.862,3.8992,3.8471,3.8698,32837,0
2010-09-15,3.8698,3.9067,3.8248,3.8698,29038,0
2010-09-16,3.8471,3.8698,3.8102,3.8175,28412,0
2010-09-17,3.862,3.8919,3.8175,3.8175,88787,0
2010-09-20,3.8175,3.9809,3.8175,3.9809,91207,0
2010-09-21,3.9809,3.9809,3.8698,3.8992,39232,0
2010-09-22,3.8771,3.9663,3.8396,3.9067,36889,0
2010-09-23,3.8919,3.9514,3.8323,3.8396,41473,0
2010-09-24,3.862,3.9438,3.862,3.9438,63584,0
2010-09-27,3.9438,3.9438,3.8471,3.9141,44987,0
2010-09-28,3.9438,4.174,3.9289,4.1668,120284,0
2010-09-29,4.1668,4.3673,4.1369,4.3449,109341,0
2010-09-30,4.3821,4.4042,4.293,4.3821,127045,0
2010-10-01,4.3895,4.4489,4.3597,4.4489,56749,0
2010-10-04,4.4192,4.4562,4.3449,4.4042,68812,0
2010-10-05,4.4562,4.553,4.2706,4.5157,156063,0
2010-10-06,4.5083,4.5902,4.4784,4.5751,100850,0
2010-10-07,4.6122,4.6196,4.5157,4.5751,97009,0
2010-10-08,4.5902,4.6346,4.4562,4.5606,62640,0
2010-10-11,4.5306,4.5306,4.4562,4.4713,37100,0
2010-10-12,4.4489,4.5157,4.4116,4.5083,34333,0
2010-10-13,4.5157,4.6346,4.4713,4.5902,70651,0
2010-10-14,4.5751,4.6196,4.4784,4.6049,22902,0
2010-10-15,4.6495,4.6495,4.4784,4.553,101548,0
2010-10-18,4.5453,4.6495,4.4859,4.6495,41087,0
2010-10-19,4.5824,4.5824,4.4713,4.5306,86337,0
2010-10-20,4.5678,4.6346,4.5306,4.5902,48043,0
2010-10-21,4.5975,4.6272,4.4637,4.5678,41418,0
2010-10-22,4.5678,4.5902,4.5006,4.553,32979,0
2010-10-25,4.5975,4.5975,4.5157,4.5379,30106,0
2010-10-26,4.5006,4.5902,4.4859,4.5157,45897,0
2010-10-27,4.5083,4.5157,4.3079,4.4562,62409,0
2010-10-28,4.5006,4.5006,4.4042,4.4415,25309,0
2010-10-29,4.4121,4.5187,4.4043,4.4884,39254,0
2010-11-01,4.4859,4.5453,4.3746,4.3895,29883,0
2010-11-02,4.4415,4.553,4.4415,4.553,70823,0
2010-11-03,4.553,4.5824,4.3895,4.5824,62819,0
2010-11-04,4.6272,4.8275,4.6196,4.7755,135456,0
2010-11-05,4.798,4.8648,4.7162,4.8349,109964,0
2010-11-08,4.8055,4.9242,4.8055,4.9242,79392,0
2010-11-09,4.9167,4.9242,4.8797,4.9017,75357,0
2010-11-10,4.9017,4.9985,4.9017,4.9762,84721,0
2010-11-11,4.9539,4.9985,4.9242,4.9838,38541,0
2010-11-12,4.9687,4.9985,4.9392,4.9838,35465,0
2010-11-15,4.9838,5.095,4.9092,5.0208,59361,0
2010-11-16,5.0133,5.0133,4.9092,4.9687,111236,0
2010-11-17,4.9318,4.9838,4.8797,4.9762,69358,0
2010-11-18,4.9911,5.0505,4.8573,5.0505,60242,0
2010-11-19,5.058,5.2137,4.9242,5.1769,106914,0
2010-11-22,5.1471,5.2137,4.9985,5.184,76398,0
2010-11-23,5.1249,5.1249,4.9167,5.0208,55027,0
2010-11-24,5.0505,5.1619,5.0208,5.0282,56967,0
2010-11-26,4.9985,5.0876,4.9318,4.9468,19215,0
2010-11-29,4.9092,5.0876,4.9092,5.043,27349,0
2010-11-30,5.022,5.0823,4.9016,4.9847,53312,0
2010-12-01,5.0356,5.2955,4.9838,5.2584,90263,0
2010-12-02,5.2439,5.2439,5.0655,5.1769,102733,0
2010-12-03,5.2362,5.2362,4.9167,4.9911,82582,0
2010-12-06,4.9985,5.0876,4.9985,5.043,48603,0
2010-12-07,5.1026,5.1694,4.9614,4.9762,122644,0
2010-12-08,4.9392,4.9539,4.7755,4.8055,63721,0
2010-12-09,4.8128,4.8797,4.7834,4.8349,64115,0
2010-12-10,4.8275,4.9392,4.798,4.8275,112247,0
2010-12-13,4.8202,4.8202,4.5824,4.6495,111614,0
2010-12-14,4.642,4.8275,4.5751,4.8128,47225,0
2010-12-15,4.8202,4.8573,4.7755,4.8202,53263,0
2010-12-16,4.8128,5.1026,4.6791,4.8275,113434,0
2010-12-17,4.8349,5.0057,4.8055,4.9985,125641,0
2010-12-20,4.9687,5.2439,4.9687,5.1989,163289,0
2010-12-21,5.2287,5.2287,5.0727,5.1026,61583,0
2010-12-22,5.095,5.1619,4.9687,4.9687,72351,0
2010-12-23,4.9911,5.0727,4.8721,4.9614,55558,0
2010-12-27,4.9092,5.0057,4.8871,5.0057,37828,0
2010-12-28,4.9985,5.0208,4.8797,5.0057,61555,0
2010-12-29,5.0145,5.0823,5.0072,5.0445,60001,0
2010-12-30,5.0823,5.2552,5.0372,5.1197,105131,0
2010-12-31,5.1109,5.1264,5.0186,5.0263,31752,0
2011-01-03,5.0876,5.1619,4.9985,5.0802,68292,0
2011-01-04,5.11,5.11,4.9392,4.9539,47499,0
2011-01-05,4.9614,5.1989,4.9614,5.1471,60790,0
2011-01-06,5.1471,5.1545,5.0133,5.058,38966,0
2011-01-07,5.0282,5.0876,4.8871,4.9318,47437,0
2011-01-10,4.9017,5.0133,4.7907,4.9687,42851,0
2011-01-11,4.9687,5.0505,4.9539,4.9762,20992,0
2011-01-12,5.0208,5.0208,4.9614,4.9985,18160,0
2011-01-13,5.0057,5.0133,4.8499,4.8871,45988,0
2011-01-14,4.9017,4.9392,4.8499,4.9092,41516,0
2011-01-18,4.8945,4.9687,4.8275,4.9614,51202,0
2011-01-19,4.8721,4.9392,4.8499,4.8648,64187,0
2011-01-20,4.8349,4.8797,4.6569,4.7461,82979,0
2011-01-21,4.7834,4.8275,4.6865,4.6865,41417,0
2011-01-24,4.6717,4.8721,4.6717,4.7311,49635,0
2011-01-25,4.7016,4.8499,4.7016,4.8349,46673,0
2011-01-26,4.8349,4.9911,4.8349,4.9539,33005,0
2011-01-27,4.9687,4.9911,4.8797,4.9242,24605,0
2011-01-28,4.9392,4.9614,4.7536,4.7609,63772,0
2011-01-31,4.7645,4.9494,4.7182,4.9186,61195,0
2011-02-01,4.9167,5.0057,4.8945,4.9838,48836,0
2011-02-02,4.9468,5.058,4.9468,5.0356,44269,0
2011-02-03,5.0133,5.0282,4.9911,5.0208,35657,0
2011-02-04,4.9985,5.0057,4.9468,4.9911,40728,0
2011-02-07,4.9985,5.0802,4.9838,5.0655,52850,0
2011-02-08,5.043,5.1545,5.0282,5.1545,54979,0
2011-02-09,5.1174,5.2362,5.0505,5.1769,54984,0
2011-02-10,5.1619,5.2212,5.095,5.184,37115,0
2011-02-11,5.184,5.2212,5.1026,5.184,49626,0
2011-02-14,5.184,5.3403,5.1249,5.2439,145882,0
2011-02-15,5.2137,5.2137,4.9539,4.9614,55376,0
2011-02-16,4.9985,4.9985,4.9017,4.9687,51356,0
2011-02-18,4.9762,5.0655,4.9687,5.0356,31715,0
2011-02-22,4.9985,5.0133,4.8797,4.9092,73048,0
2011-02-23,4.9392,4.9392,4.8275,4.8275,31707,0
2011-02-24,4.8499,5.0876,4.8349,5.0876,71146,0
2011-02-25,5.0727,5.1619,5.058,5.1471,61501,0
2011-02-28,5.1272,5.1574,4.9395,4.9922,62415,0
2011-03-01,5.0282,5.0727,4.8721,4.8721,51441,0
2011-03-02,4.8499,5.095,4.8275,5.0282,71468,0
2011-03-03,5.043,5.1619,5.0057,5.1619,199595,0
2011-03-04,5.1026,5.1769,5.0802,5.1619,43001,0
2011-03-07,5.1026,5.1694,4.8945,4.9167,43859,0
2011-03-08,4.9092,5.043,4.8721,4.9762,40345,0
2011-03-09,4.9539,4.9762,4.8945,4.9167,48759,0
2011-03-10,4.8425,4.8871,4.8202,4.8275,104874,0
2011-03-11,4.8275,4.9092,4.7755,4.8871,96547,0
2011-03-14,4.8202,4.9017,4.8202,4.8721,45577,0
2011-03-15,4.8275,4.9838,4.7755,4.9318,68595,0
2011-03-16,4.9092,5.0133,4.8945,4.9687,369347,0
2011-03-17,5.0372,5.0749,4.9545,5.0445,112198,0
2011-03-18,5.0727,5.3105,5.043,5.2807,269435,0
2011-03-21,5.2807,5.3105,5.1769,5.2955,98645,0
2011-03-22,5.2511,5.303,5.2212,5.2362,51578,0
2011-03-23,5.2212,5.303,5.1619,5.2882,55777,0
2011-03-24,5.2955,5.3105,5.1694,5.2362,83381,0
2011-03-25,5.2287,5.3105,5.184,5.2439,62590,0
2011-03-28,5.2362,5.3476,5.1915,5.3105,102505,0
2011-03-29,5.2287,5.5333,5.2287,5.37,114810,0
2011-03-30,5.37,5.4366,5.3179,5.3626,49801,0
2011-03-31,5.3885,5.5344,5.2112,5.4806,127275,0
2011-04-01,5.5257,5.6299,5.4962,5.5182,79375,0
2011-04-04,5.5482,5.7189,5.4366,5.6817,74221,0
2011-04-05,5.6535,5.7591,5.6238,5.6988,63838,0
2011-04-06,5.6967,5.8675,5.6967,5.8602,71403,0
2011-04-07,5.8641,5.9244,5.7362,5.8493,54156,0
2011-04-08,5.8896,5.9196,5.6967,5.7041,88231,0
2011-04-11,5.7189,5.7707,5.5706,5.5779,55217,0
2011-04-12,5.5634,5.6311,5.3606,5.3606,73239,0
2011-04-13,5.422,5.4663,5.2362,5.2439,198378,0
2011-04-14,5.2362,5.3993,5.2137,5.3476,170214,0
2011-04-15,5.4515,5.4589,5.303,5.4144,215122,0
2011-04-18,5.3403,5.3848,5.2584,5.37,89814,0
2011-04-19,5.3993,5.4366,5.37,5.422,63173,0
2011-04-20,5.4737,5.5557,5.4589,5.5482,88183,0
2011-04-21,5.6075,5.6521,5.5482,5.6521,54742,0
2011-04-25,5.6967,5.6967,5.4737,5.615,58771,0
2011-04-26,5.6009,5.7665,5.6009,5.6913,59556,0
2011-04-27,5.6892,5.6967,5.6075,5.6521,36838,0
2011-04-28,5.6594,5.7707,5.6373,5.7041,42111,0
2011-04-29,5.6961,5.7961,5.6654,5.7807,48645,0
2011-05-02,5.7782,5.7782,5.5333,5.6446,89351,0
2011-05-03,5.6462,5.6763,5.4356,5.443,81833,0
2011-05-04,5.443,5.5709,5.3076,5.3152,99893,0
2011-05-05,5.3227,5.4506,5.2025,5.2327,89507,0
2011-05-06,5.4057,5.443,5.1724,5.2177,55665,0
2011-05-09,5.2252,5.3752,5.2252,5.3152,38146,0
2011-05-10,5.3152,5.5333,5.3152,5.5257,51560,0
2011-05-11,5.5257,5.6009,5.4808,5.5408,71908,0
2011-05-12,5.5257,5.7138,5.5257,5.7063,38727,0
2011-05-13,5.6913,5.7438,5.6009,5.6611,63553,0
2011-05-16,5.616,5.7362,5.4957,5.5181,101030,0
2011-05-17,5.4883,5.6009,5.3981,5.5709,56136,0
2011-05-18,5.5934,5.7514,5.4957,5.7063,53127,0
2011-05-19,5.7514,5.7514,5.6009,5.6763,44368,0
2011-05-20,5.6535,5.6839,5.5634,5.5634,59558,0
2011-05-23,5.4883,5.5559,5.3152,5.3227,71113,0
2011-05-24,5.353,5.428,5.2552,5.2778,73598,0
2011-05-25,5.2476,5.3302,5.2476,5.2702,122229,0
2011-05-26,5.2552,5.6311,5.2552,5.616,92772,0
2011-05-27,5.6311,5.7063,5.6009,5.6839,44911,0
2011-05-31,5.7607,5.8219,5.6313,5.7761,144939,0
2011-06-01,5.7514,5.7742,5.4808,5.4957,110653,0
2011-06-02,5.5181,5.5257,5.3903,5.4957,36896,0
2011-06-03,5.4057,5.4808,5.3076,5.458,56948,0
2011-06-06,5.443,5.5257,5.443,5.4883,70528,0
2011-06-07,5.5333,5.6311,5.5108,5.5934,63524,0
2011-06-08,5.5785,5.6462,5.5108,5.6311,65184,0
2011-06-09,5.6311,5.7665,5.5709,5.6687,56251,0
2011-06-10,5.6687,5.7063,5.5333,5.5709,53063,0
2011-06-13,5.4808,5.6988,5.4732,5.5709,41647,0
2011-06-14,5.6462,5.7665,5.5858,5.6913,40996,0
2011-06-15,5.6238,5.7287,5.4883,5.5785,49230,0
2011-06-16,5.6008,5.7378,5.5781,5.7378,62424,0
2011-06-17,5.7591,5.8641,5.6389,5.6763,137557,0
2011-06-20,5.6687,5.789,5.5934,5.7591,52571,0
2011-06-21,5.7514,5.9392,5.7287,5.9318,94091,0
2011-06-22,6.0145,6.0597,5.428,5.8414,179499,0
2011-06-23,5.8039,5.8944,5.7514,5.8716,63280,0
2011-06-24,5.8793,5.9392,5.7063,5.9392,469404,0
2011-06-27,5.962,6.0068,5.9168,5.9844,96459,0
2011-06-28,6.0145,6.0145,5.8793,5.962,165827,0
2011-06-29,5.9545,6.1949,5.8793,6.1049,228541,0
2011-06-30,6.1503,6.3118,6.0965,6.2505,178620,0
2011-07-01,6.24,6.5184,6.0745,6.4881,260110,0
2011-07-05,6.5407,6.6912,6.3527,6.4657,316427,0
2011-07-06,6.4774,6.5305,6.3856,6.4695,102242,0
2011-07-07,6.5109,6.5936,6.4731,6.5258,99446,0
2011-07-08,6.3979,6.5632,6.0523,6.5109,113334,0
2011-07-11,6.4357,6.5861,6.3755,6.4657,92933,0
2011-07-12,6.4237,6.5379,6.4237,6.4616,62281,0
2011-07-13,6.4657,6.6912,6.4657,6.6912,252269,0
2011-07-14,6.6839,6.7287,6.4507,6.5258,112396,0
2011-07-15,6.5184,6.5184,6.2473,6.3755,159052,0
2011-07-18,6.3755,6.4131,6.2098,6.3829,82503,0
2011-07-19,6.4237,6.66,6.4237,6.6446,126934,0
2011-07-20,6.6534,6.6912,6.5334,6.6311,50426,0
2011-07-21,6.6607,6.7212,6.5334,6.6011,72715,0
2011-07-22,6.5707,6.5861,6.4956,6.5407,74479,0
2011-07-25,6.4956,6.5555,6.4429,6.4657,68154,0
2011-07-26,6.4541,6.5455,6.3401,6.3934,97852,0
2011-07-27,6.3829,6.3829,6.2098,6.3003,174128,0
2011-07-28,6.3401,6.4085,6.2412,6.3094,91724,0
2011-07-29,6.2349,6.4352,6.181,6.4352,105628,0
2011-08-01,6.4881,6.5555,6.2776,6.3904,225349,0
2011-08-02,6.378,6.5152,6.1723,6.1723,165912,0
2011-08-03,6.2098,6.4804,6.0897,6.4055,172901,0
2011-08-04,6.3324,6.4085,6.0201,6.0962,156689,0
2011-08-05,6.1191,6.3094,5.9362,6.1115,225300,0
2011-08-08,5.8115,5.8944,5.4883,5.5858,183734,0
2011-08-09,5.5324,6.2103,5.4101,5.8751,205976,0
2011-08-10,5.6238,5.6924,5.0675,5.1054,205111,0
2011-08-11,5.0903,5.2046,4.9606,4.9759,410467,0
2011-08-12,5.1437,5.1742,5.0369,5.0979,185931,0
2011-08-15,5.1665,5.4638,5.1437,5.197,146230,0
2011-08-16,5.1513,5.2351,5.0294,5.0523,190034,0
2011-08-17,5.0903,5.1206,4.9076,4.9532,151909,0
2011-08-18,4.6863,4.778,4.5037,4.694,253744,0
2011-08-19,4.694,4.8618,4.595,4.6713,145324,0
2011-08-22,4.8161,4.8466,4.6102,4.7549,165280,0
2011-08-23,4.793,5.197,4.7397,5.1817,161291,0
2011-08-24,5.1817,5.4408,5.1054,5.3724,213600,0
2011-08-25,5.3417,5.4561,5.2885,5.3113,103988,0
2011-08-26,5.2808,5.517,5.2808,5.4257,89485,0
2011-08-29,5.4638,5.9285,5.4638,5.9209,162126,0
2011-08-30,5.86,5.86,5.4865,5.6924,108236,0
2011-08-31,5.7347,6.3272,5.6961,6.1579,300917,0
2011-09-01,6.2027,6.2942,5.7913,5.9209,241473,0
2011-09-02,5.7733,6.0043,5.5265,5.6266,78350,0
2011-09-06,5.517,5.6008,5.3417,5.4484,123289,0
2011-09-07,5.616,5.7455,5.517,5.7075,131861,0
2011-09-08,5.6466,5.9209,5.5627,5.5855,113349,0
2011-09-09,5.5324,5.5705,5.3417,5.4101,113331,0
2011-09-12,5.3341,5.6085,5.3341,5.5705,64640,0
2011-09-13,5.5705,5.8065,5.5324,5.7225,93083,0
2011-09-14,5.7378,5.8295,5.6541,5.7837,102853,0
2011-09-15,5.8295,5.9209,5.6924,5.8826,113192,0
2011-09-16,5.9209,5.9741,5.7913,5.959,160397,0
2011-09-19,5.7075,6.0578,5.616,5.9664,157507,0
2011-09-20,6.0278,6.0278,5.4638,5.4789,143073,0
2011-09-21,5.5018,5.5855,5.3037,5.3266,101008,0
2011-09-22,5.1589,5.5855,5.1589,5.4484,177097,0
2011-09-23,5.4638,5.5552,5.3724,5.4638,138558,0
2011-09-26,5.4942,5.6772,5.3953,5.6772,120818,0
2011-09-27,5.6772,5.7988,5.5095,5.616,145348,0
2011-09-28,5.6238,5.7837,5.5095,5.5247,93705,0
2011-09-29,5.6772,5.7075,5.4257,5.6617,64587,0
2011-09-30,5.5371,5.786,5.4904,5.5215,111955,0
2011-10-03,5.4333,5.6085,5.2655,5.3266,164901,0
2011-10-04,5.3113,5.7075,5.2961,5.6692,164197,0
2011-10-05,5.6654,5.7424,5.4806,5.6423,88558,0
2011-10-06,5.6654,5.7501,5.4573,5.7347,120368,0
2011-10-07,5.6313,5.7837,5.5552,5.5855,120301,0
2011-10-10,5.6617,5.7683,5.517,5.7531,151512,0
2011-10-11,5.6772,5.9209,5.6238,5.8371,84068,0
2011-10-12,5.8295,5.9817,5.8141,5.9362,84935,0
2011-10-13,5.8902,5.9209,5.7988,5.8675,41841,0
2011-10-14,5.9285,6.0962,5.8295,6.0578,101580,0
2011-10-17,6.0653,6.0962,5.7837,5.8219,81548,0
2011-10-18,5.8446,6.1495,5.6466,6.0887,139002,0
2011-10-19,6.0653,6.0887,5.7988,5.8371,65812,0
2011-10-20,5.8371,5.9741,5.7378,5.9515,53803,0
2011-10-21,6.0578,6.1267,5.86,5.9817,102962,0
2011-10-24,5.8826,6.256,5.8826,6.2103,137396,0
2011-10-25,6.1733,6.2811,5.9424,5.9807,78914,0
2011-10-26,6.0731,6.2103,5.8522,6.1723,77692,0
2011-10-27,6.3171,6.3171,6.1191,6.2412,194377,0
2011-10-28,6.2271,6.2505,6.0499,6.1349,98840,0
2011-10-31,6.0348,6.1825,5.9259,5.9568,70286,0
2011-11-01,5.9499,6.0119,5.7733,5.827,191180,0
2011-11-02,5.9438,6.1267,5.86,6.1038,93247,0
2011-11-03,6.1579,6.3041,6.1503,6.2887,100664,0
2011-11-04,6.2271,6.3118,6.1503,6.1966,46523,0
2011-11-07,6.2027,6.3017,6.1115,6.2637,82357,0
2011-11-08,6.3118,6.4735,6.2193,6.4735,111989,0
2011-11-09,6.3348,6.4735,6.2582,6.2887,160685,0
2011-11-10,6.3735,6.6352,6.3272,6.5887,141275,0
2011-11-11,6.6352,6.8661,6.6352,6.7816,223832,0
2011-11-14,6.7737,6.7893,6.6428,6.7047,92727,0
2011-11-15,6.6661,6.8508,6.5966,6.8353,108730,0
2011-11-16,6.7274,6.8508,6.3965,6.4966,76154,0
2011-11-17,6.4966,6.6428,6.3735,6.4195,68590,0
2011-11-18,6.5429,6.5429,6.3658,6.4966,60002,0
2011-11-21,6.3965,6.5275,6.2427,6.2964,63787,0
2011-11-22,6.2811,6.4274,6.1579,6.1657,78007,0
2011-11-23,6.0965,6.2505,5.7733,5.8115,99376,0
2011-11-25,5.7424,5.9042,5.7038,5.7114,77654,0
2011-11-28,5.9577,6.0653,5.8731,6.0576,118215,0
2011-11-29,6.0731,6.1579,5.9965,6.0731,64409,0
2011-11-30,6.328,6.5087,6.1314,6.4931,171827,0
2011-12-01,6.4735,6.5887,6.3735,6.3811,98353,0
2011-12-02,6.874,6.8894,6.4195,6.8584,126882,0
2011-12-05,6.7274,7.0047,6.7274,6.8428,165013,0
2011-12-06,6.851,6.9291,6.7425,6.8746,97244,0
2011-12-07,6.9353,7.0047,6.7122,6.8508,114880,0
2011-12-08,6.766,6.9664,6.6507,6.7047,157415,0
2011-12-09,6.7274,6.9276,6.7047,6.874,145026,0
2011-12-12,6.7507,6.8275,6.6889,6.8047,87682,0
2011-12-13,6.8584,6.9046,6.6661,6.6968,138067,0
2011-12-14,6.6661,6.8353,6.566,6.7737,160930,0
2011-12-15,6.8508,6.8969,6.7427,6.8508,64290,0
2011-12-16,6.9046,7.0047,6.7893,6.9968,310487,0
2011-12-19,7.0047,7.0047,6.8584,6.9586,210184,0
2011-12-20,7.0431,7.2356,6.9664,7.205,204077,0
2011-12-21,7.2279,7.2279,6.9199,7.1662,177607,0
2011-12-22,7.1971,7.1971,7.0275,7.1662,58633,0
2011-12-23,7.1508,7.2279,7.0662,7.2202,83156,0
2011-12-27,7.1971,7.3279,7.1122,7.2508,245712,0
2011-12-28,7.2663,7.3126,7.1662,7.1971,178987,0
2011-12-29,7.205,7.3895,7.097,7.1895,200625,0
2011-12-30,7.1662,7.3355,7.1122,7.2741,132727,0
2012-01-03,7.4127,7.4507,7.2895,7.374,156391,0
2012-01-04,7.374,7.505,7.2202,7.4281,136654,0
2012-01-05,7.3664,7.4971,7.2741,7.4127,91543,0
2012-01-06,7.374,7.5205,7.3203,7.4663,94389,0
2012-01-09,7.5282,7.5282,7.1895,7.2817,186306,0
2012-01-10,7.3895,7.5512,7.1662,7.5434,194687,0
2012-01-11,7.4113,7.5203,7.3724,7.5126,121283,0
2012-01-12,7.4968,7.5744,7.3958,7.5434,164626,0
2012-01-13,7.4741,7.4971,7.2741,7.4127,163412,0
2012-01-17,7.4579,7.4656,7.2789,7.357,186014,0
2012-01-18,7.374,7.374,7.174,7.2663,182289,0
2012-01-19,7.2817,7.4281,7.2356,7.3049,123770,0
2012-01-20,7.2712,7.3414,7.17,7.2246,80705,0
2012-01-23,7.205,7.2356,7.0047,7.0587,126939,0
2012-01-24,7.02,7.1199,7.02,7.051,90668,0
2012-01-25,7.051,7.097,6.9431,6.9968,109598,0
2012-01-26,7.02,7.02,6.7893,6.8047,164988,0
2012-01-27,6.8126,7.0613,6.8126,6.9836,84036,0
2012-01-30,6.9199,6.9276,6.82,6.8353,74278,0
2012-01-31,6.886,6.9804,6.7681,6.9016,77123,0
2012-02-01,6.828,7.1857,6.828,7.1392,116476,0
2012-02-02,7.1779,7.1779,6.8591,6.9369,163104,0
2012-02-03,7.0613,7.1392,6.9522,7.0768,99121,0
2012-02-06,7.0069,7.0458,6.8826,6.9447,81828,0
2012-02-07,6.9058,6.9369,6.7578,6.7893,152133,0
2012-02-08,6.7893,6.8904,6.6491,6.8826,122294,0
2012-02-09,6.828,6.9522,6.7657,6.9213,75680,0
2012-02-10,6.8048,6.9447,6.7657,6.8826,102364,0
2012-02-13,6.9369,7.0147,6.8434,7.0069,92464,0
2012-02-14,6.96,6.9757,6.5478,6.6259,185904,0
2012-02-15,6.6802,6.7425,6.4622,6.478,78696,0
2012-02-16,6.486,6.9678,6.447,6.9369,164656,0
2012-02-17,6.9447,6.9757,6.7578,6.828,132996,0
2012-02-21,6.8048,6.8982,6.6414,6.6802,83110,0
2012-02-22,6.7267,6.8904,6.6802,6.6959,97357,0
2012-02-23,6.7346,6.9993,6.587,6.9914,54955,0
2012-02-24,6.9914,6.9993,6.7815,6.7969,41938,0
2012-02-27,6.7657,6.9213,6.6414,6.8126,34571,0
2012-02-28,6.8358,6.9213,6.6959,6.7036,56097,0
2012-02-29,6.7445,6.8311,6.4615,6.4615,136071,0
2012-03-01,6.828,7.3103,6.6335,7.1469,359222,0
2012-03-02,7.1159,7.4656,7.1159,7.2871,219691,0
2012-03-05,7.3027,7.4579,7.1937,7.3881,91958,0
2012-03-06,7.3333,7.3333,7.17,7.2947,144368,0
2012-03-07,7.2557,7.4191,7.2014,7.4191,74573,0
2012-03-08,7.4656,7.4656,7.3103,7.4268,130982,0
2012-03-09,7.4113,7.4812,7.3179,7.4268,126967,0
2012-03-12,7.4036,7.4113,7.3179,7.3646,131655,0
2012-03-13,7.3881,7.3881,7.3103,7.3881,95705,0
2012-03-14,7.3492,7.3724,7.2324,7.2401,69019,0
2012-03-15,7.2557,7.3414,7.1159,7.2712,122310,0
2012-03-16,7.2712,7.2947,7.17,7.1937,145129,0
2012-03-19,7.1623,7.3103,7.1623,7.2871,128763,0
2012-03-20,7.2401,7.2712,7.2014,7.2324,35889,0
2012-03-21,7.2246,7.2712,7.1469,7.17,29046,0
2012-03-22,7.0846,7.17,6.9136,6.9757,99053,0
2012-03-23,6.9447,6.9836,6.828,6.9291,165063,0
2012-03-26,6.9914,7.0613,6.9136,6.9914,121585,0
2012-03-27,7.0069,7.0069,6.851,6.8746,132809,0
2012-03-28,6.8904,6.8904,6.7267,6.8126,94304,0
2012-03-29,6.7502,6.7657,6.5092,6.6879,235966,0
2012-03-30,6.7267,6.7578,6.626,6.6685,82972,0
2012-04-02,6.6335,6.9914,6.6259,6.9914,89856,0
2012-04-03,6.8826,6.9836,6.7815,6.828,65233,0
2012-04-04,6.7365,6.7681,6.5402,6.5873,91204,0
2012-04-05,6.5323,6.6503,6.501,6.5954,34635,0
2012-04-09,6.4938,6.7036,6.4003,6.47,93794,0
2012-04-10,6.478,6.478,6.2061,6.2603,103026,0
2012-04-11,6.3382,6.5555,6.3382,6.4622,70782,0
2012-04-12,6.4622,6.6491,6.4392,6.5403,52748,0
2012-04-13,6.5092,6.5325,6.2838,6.3692,60535,0
2012-04-16,6.3849,6.6879,6.3458,6.6569,58452,0
2012-04-17,6.7211,6.9175,6.6503,6.7838,92667,0
2012-04-18,6.7267,6.7425,6.5092,6.5478,62889,0
2012-04-19,6.5325,6.6414,6.3771,6.4546,61120,0
2012-04-20,6.5556,6.8075,6.4223,6.5635,100251,0
2012-04-23,6.5016,6.5092,6.3613,6.3927,62890,0
2012-04-24,6.3927,6.5325,6.3692,6.5245,33604,0
2012-04-25,6.5712,6.7893,6.5555,6.6959,65142,0
2012-04-26,6.6646,6.7425,6.486,6.6335,45973,0
2012-04-27,6.7365,6.9175,6.6503,6.8233,108002,0
2012-04-30,6.8048,6.8048,6.4156,6.4392,88444,0
2012-05-01,6.4223,6.7133,6.4223,6.6032,180322,0
2012-05-02,6.5478,6.6582,6.4776,6.619,102057,0
2012-05-03,6.6269,6.7289,6.5243,6.6972,173169,0
2012-05-04,6.6503,6.8075,6.619,6.6972,107699,0
2012-05-07,6.6816,6.6816,6.4695,6.5087,63851,0
2012-05-08,6.4854,6.7055,6.43,6.6269,88654,0
2012-05-09,6.5323,6.6972,6.5243,6.5478,136672,0
2012-05-10,6.611,6.7133,6.5873,6.6816,81240,0
2012-05-11,6.611,6.7211,6.611,6.6894,91238,0
2012-05-14,6.6032,6.6894,6.4776,6.4854,84384,0
2012-05-15,6.4854,6.6582,6.4854,6.6032,91377,0
2012-05-16,6.6269,6.6424,6.5556,6.5954,63274,0
2012-05-17,6.5954,6.6269,6.4458,6.4615,108801,0
2012-05-18,6.4458,6.4854,6.0214,6.3122,216188,0
2012-05-21,6.3199,6.4776,6.202,6.4536,87074,0
2012-05-22,6.4776,6.5556,6.3358,6.3751,65349,0
2012-05-23,6.2964,6.3751,6.1392,6.3199,58671,0
2012-05-24,6.3043,6.3043,6.1786,6.2808,38387,0
2012-05-25,6.2886,6.3829,6.2259,6.2886,38961,0
2012-05-29,6.3674,6.3674,6.265,6.3122,46456,0
2012-05-30,6.2496,6.328,6.1786,6.2573,47223,0
2012-05-31,6.2964,6.3122,6.202,6.2573,49541,0
2012-06-01,6.1549,6.2886,6.0999,6.1471,94577,0
2012-06-04,6.1392,6.265,6.1392,6.2573,106599,0
2012-06-05,6.2417,6.5556,6.2417,6.5402,67116,0
2012-06-06,6.5635,6.7211,6.4854,6.7211,58453,0
2012-06-07,6.8154,6.8154,6.6424,6.7055,78027,0
2012-06-08,6.6816,6.7838,6.619,6.6972,48346,0
2012-06-11,6.8075,6.8075,6.4615,6.4615,55532,0
2012-06-12,6.4615,6.5243,6.4066,6.501,86060,0
2012-06-13,6.5166,6.6503,6.4776,6.5954,56532,0
2012-06-14,6.5873,6.7759,6.5873,6.6816,60396,0
2012-06-15,6.6503,6.7055,6.5635,6.5873,117957,0
2012-06-18,6.5556,6.6503,6.3674,6.3751,81822,0
2012-06-19,6.4379,6.6661,6.4066,6.619,83568,0
2012-06-20,6.6032,6.6661,6.501,6.5243,28686,0
2012-06-21,6.4776,6.619,6.4379,6.6032,134864,0
2012-06-22,6.5954,6.7211,6.1314,6.7055,519913,0
2012-06-25,6.4695,6.6738,6.2259,6.5323,125001,0
2012-06-26,6.5243,6.6503,6.4458,6.5556,220876,0
2012-06-27,6.5402,6.5556,6.2496,6.3122,188553,0
2012-06-28,6.2573,6.3436,6.0999,6.2808,87970,0
2012-06-29,6.3829,6.3829,6.1786,6.2496,232181,0
2012-07-02,6.2338,6.6032,6.2338,6.6032,140887,0
2012-07-03,6.5402,6.7681,6.5402,6.7365,112600,0
2012-07-05,6.7211,6.8389,6.6503,6.7918,138850,0
2012-07-06,6.7289,6.8233,6.6661,6.7133,64502,0
2012-07-09,6.6661,6.7522,6.6032,6.7133,59920,0
2012-07-10,6.7365,6.7365,6.5954,6.5954,53444,0
2012-07-11,6.6345,6.7133,6.5792,6.6738,47745,0
2012-07-12,6.6032,6.6972,6.5635,6.6582,52949,0
2012-07-13,6.6661,6.7289,6.6582,6.6894,64940,0
2012-07-16,6.6503,6.7133,6.5792,6.7055,22899,0
2012-07-17,6.7211,6.7211,6.5954,6.7055,41347,0
2012-07-18,6.6816,6.8311,6.6816,6.7055,54942,0
2012-07-19,6.7133,6.7289,6.4458,6.4615,106773,0
2012-07-20,6.4379,6.4695,6.3907,6.3986,75872,0
2012-07-23,6.3043,6.3674,6.273,6.2808,54959,0
2012-07-24,6.328,6.3516,6.2573,6.273,38096,0
2012-07-25,6.3436,6.4695,6.3199,6.3986,43868,0
2012-07-26,6.501,6.5478,6.4379,6.4854,92579,0
2012-07-27,6.501,6.5635,6.4458,6.5478,55342,0
2012-07-30,6.5243,6.5556,6.3829,6.3907,23429,0
2012-07-31,6.3674,6.4223,6.2886,6.3358,76930,0
2012-08-01,6.3674,6.4458,6.3122,6.328,88258,0
2012-08-02,6.328,6.4066,6.2886,6.2886,52380,0
2012-08-03,6.4066,6.5166,6.3751,6.4695,48773,0
2012-08-06,6.4458,6.6972,6.4146,6.6816,48927,0
2012-08-07,6.6972,6.7603,6.619,6.6582,68960,0
2012-08-08,6.6424,6.7522,6.619,6.6424,29859,0
2012-08-09,6.6582,6.7522,6.6275,6.7365,15304,0
2012-08-10,6.7289,6.7289,6.6503,6.6503,12218,0
2012-08-13,6.6269,6.6629,6.4536,6.619,74552,0
2012-08-14,6.6345,6.7055,6.4776,6.501,45790,0
2012-08-15,6.5088,6.6042,6.5088,6.5721,20569,0
2012-08-16,6.5563,6.7553,6.5485,6.7553,58450,0
2012-08-17,6.7315,6.9142,6.7236,6.9142,78509,0
2012-08-20,6.9142,6.9142,6.6925,6.8825,44605,0
2012-08-21,6.9142,6.9776,6.7163,6.771,44242,0
2012-08-22,6.7395,6.8506,6.7315,6.7395,30945,0
2012-08-23,6.7553,6.7553,6.5642,6.628,26576,0
2012-08-24,6.6359,7.0493,6.6043,6.8506,77707,0
2012-08-27,6.8905,6.9459,6.771,6.8185,25035,0
2012-08-28,6.7948,6.9379,6.676,6.8425,114584,0
2012-08-29,6.8743,7.1526,6.7315,7.1526,70236,0
2012-08-30,6.5961,6.7045,6.4292,6.5485,219888,0
2012-08-31,6.5961,6.6201,6.4213,6.5485,79306,0
2012-09-04,6.5563,6.58,6.3658,6.461,104729,0
2012-09-05,6.4292,6.4773,6.3578,6.4055,104146,0
2012-09-06,6.4213,6.4773,6.3658,6.3817,92024,0
2012-09-07,6.4372,6.4451,6.3499,6.3658,91912,0
2012-09-10,6.3578,6.3975,6.3499,6.3578,89469,0
2012-09-11,6.3817,6.4372,6.3499,6.4055,297636,0
2012-09-12,6.4372,6.4372,6.3895,6.4213,82505,0
2012-09-13,6.4372,6.4372,6.3658,6.4135,93009,0
2012-09-14,6.4292,6.5167,6.3975,6.4213,93209,0
2012-09-17,6.3738,6.4213,6.318,6.3578,83807,0
2012-09-18,6.3101,6.461,6.3101,6.4451,89062,0
2012-09-19,6.4292,6.5485,6.4292,6.5167,54158,0
2012-09-20,6.461,6.5485,6.461,6.5245,39438,0
2012-09-21,6.5881,6.5961,6.318,6.318,151536,0
2012-09-24,6.318,6.5721,6.318,6.4931,44957,0
2012-09-25,6.5405,6.5485,6.3578,6.3975,87486,0
2012-09-26,6.3817,6.4292,6.318,6.3499,55573,0
2012-09-27,6.3578,6.4694,6.3578,6.4451,54880,0
2012-09-28,6.4055,6.5485,6.4055,6.4853,92623,0
2012-10-01,6.501,6.676,6.501,6.6121,54131,0
2012-10-02,6.6599,6.6679,6.5326,6.6519,81615,0
2012-10-03,6.6519,6.6918,6.5485,6.6359,72223,0
2012-10-04,6.684,6.7075,6.5961,6.6438,62184,0
2012-10-05,6.6519,6.7553,6.636,6.676,42653,0
2012-10-08,6.6359,6.7236,6.628,6.6599,100230,0
2012-10-09,6.6599,6.684,6.5167,6.5642,51056,0
2012-10-10,6.5485,6.5849,6.3578,6.4451,121773,0
2012-10-11,6.4853,6.8266,6.4853,6.7475,91608,0
2012-10-12,6.7315,6.8663,6.6679,6.7553,56802,0
2012-10-15,6.7948,6.8663,6.6519,6.8506,33737,0
2012-10-16,6.8905,6.8905,6.5961,6.628,62173,0
2012-10-17,6.6359,6.6996,6.5563,6.6359,20888,0
2012-10-18,6.6519,6.6519,6.4372,6.461,46968,0
2012-10-19,6.4372,6.5405,6.3738,6.3817,65662,0
2012-10-22,6.3895,6.58,6.334,6.5563,60647,0
2012-10-23,6.5088,6.5485,6.4451,6.461,34023,0
2012-10-24,6.4773,6.5485,6.3578,6.3817,31655,0
2012-10-25,6.4135,6.5088,6.3578,6.5088,39107,0
2012-10-26,6.4931,6.5326,6.3912,6.4773,40414,0
2012-10-31,6.461,6.6042,6.4372,6.5088,50671,0
2012-11-01,6.4931,6.58,6.4853,6.5326,59459,0
2012-11-02,6.5642,6.5642,6.4292,6.4372,67150,0
2012-11-05,6.4213,6.5881,6.4213,6.5485,30526,0
2012-11-06,6.5881,6.5961,6.5088,6.5881,30773,0
2012-11-07,6.501,6.5245,6.3578,6.3578,54581,0
2012-11-08,6.334,6.4292,6.318,6.318,69001,0
2012-11-09,6.2784,6.3975,6.2784,6.2784,49326,0
2012-11-12,6.302,6.3658,6.2385,6.318,67564,0
2012-11-13,6.0159,6.2385,5.9605,6.1195,110892,0
2012-11-14,6.0954,6.1998,5.8057,5.862,102972,0
2012-11-15,5.8459,6.0552,5.7577,6.0471,79015,0
2012-11-16,6.0147,6.3043,5.9907,6.2321,81207,0
2012-11-19,6.3043,6.4261,6.1998,6.3124,110608,0
2012-11-20,6.2401,6.3849,6.2241,6.3203,34369,0
2012-11-21,6.3285,6.401,6.2962,6.3849,42029,0
2012-11-23,6.3768,6.4249,6.2722,6.3849,30376,0
2012-11-26,6.3525,6.425,6.3043,6.3688,67167,0
2012-11-27,6.3849,6.425,6.2161,6.2883,78642,0
2012-11-28,6.3124,6.4572,6.2883,6.4331,24223,0
2012-11-29,6.4331,6.7307,6.3849,6.7307,69875,0
2012-11-30,6.7307,6.7307,6.3291,6.4891,86445,0
2012-12-03,6.5133,6.634,6.4491,6.5698,44286,0
2012-12-04,6.5295,6.5698,6.5133,6.5133,47963,0
2012-12-05,6.58,6.7392,6.3965,6.4133,85355,0
2012-12-06,6.4299,6.4715,6.1878,6.2128,103571,0
2012-12-07,6.263,6.263,6.1459,6.2045,85611,0
2012-12-10,6.2211,6.3629,6.2211,6.2962,141646,0
2012-12-11,6.3382,6.3464,6.2211,6.263,86285,0
2012-12-12,6.263,6.3464,6.1792,6.2545,95036,0
2012-12-13,6.2838,6.2838,6.1211,6.1543,65326,0
2012-12-14,6.1294,6.263,6.1211,6.1792,51791,0
2012-12-17,6.1962,6.3296,6.1792,6.3213,134087,0
2012-12-18,6.3713,6.5466,6.3629,6.5133,171193,0
2012-12-19,6.5384,6.6553,6.3546,6.6471,78518,0
2012-12-20,6.6303,6.7641,6.5388,6.7475,123847,0
2012-12-21,6.6971,6.7557,6.5133,6.6887,262187,0
2012-12-24,6.6887,6.6887,6.5385,6.6135,22599,0
2012-12-26,6.6051,6.6471,6.5218,6.5466,35981,0
2012-12-27,6.5716,6.5716,6.3464,6.5336,72433,0
2012-12-28,6.4882,6.5716,6.3713,6.3882,70260,0
2012-12-31,6.2714,6.4882,6.2714,6.4799,90411,0
2013-01-02,6.5968,6.7641,6.5384,6.672,155881,0
2013-01-03,6.6971,6.7975,6.6388,6.7725,59461,0
2013-01-04,6.8225,6.8725,6.7224,6.8142,78993,0
2013-01-07,6.7641,6.9643,6.7557,6.9228,58092,0
2013-01-08,6.8808,6.8977,6.7891,6.8391,24558,0
2013-01-09,6.8725,6.9894,6.8559,6.9228,28660,0
2013-01-10,6.9228,6.9228,6.6887,6.7641,36436,0
2013-01-11,6.7891,6.906,6.7725,6.8142,37107,0
2013-01-14,6.7641,6.8559,6.7641,6.7891,9826,0
2013-01-15,6.7975,6.931,6.7807,6.9228,38122,0
2013-01-16,6.9228,6.9977,6.8309,6.931,28588,0
2013-01-17,6.9727,6.9977,6.8475,6.9727,33772,0
2013-01-18,6.9477,6.9727,6.8894,6.9561,36190,0
2013-01-22,6.9727,7.0479,6.931,7.0396,48961,0
2013-01-23,7.0562,7.0728,6.9894,7.0145,20884,0
2013-01-24,7.0145,7.1816,7.006,7.1816,58697,0
2013-01-25,7.1816,7.1816,7.0645,7.1314,25131,0
2013-01-28,7.1565,7.2649,7.1147,7.2649,28564,0
2013-01-29,7.2399,7.3066,7.1732,7.2566,40809,0
2013-01-30,7.1898,7.3066,7.1398,7.1565,25094,0
2013-01-31,7.1565,7.2064,7.107,7.1816,24093,0
2013-02-01,7.1732,7.3902,7.1565,7.3235,58269,0
2013-02-04,7.2483,7.2983,6.9727,6.9727,79378,0
2013-02-05,7.0145,7.1147,7.0145,7.0229,27830,0
2013-02-06,7.006,7.1064,6.9727,7.0897,35649,0
2013-02-07,7.0645,7.1398,7.0145,7.1147,57116,0
2013-02-08,7.1398,7.2566,7.1264,7.1898,34625,0
2013-02-11,7.198,7.2232,7.1482,7.2065,10044,0
2013-02-12,7.2566,7.2733,7.2066,7.2566,7665,0
2013-02-13,7.2065,7.3902,7.1231,7.3653,38452,0
2013-02-14,7.357,7.357,7.1732,7.1898,20349,0
2013-02-15,7.2483,7.29,7.1691,7.2065,45255,0
2013-02-19,7.2399,7.29,7.098,7.2065,125349,0
2013-02-20,7.2232,7.3235,7.1398,7.1398,39720,0
2013-02-21,7.1732,7.2232,7.0562,7.098,24343,0
2013-02-22,7.1565,7.2566,7.1398,7.2399,27067,0
2013-02-25,7.2649,7.2649,7.0145,7.0145,38960,0
2013-02-26,7.0396,7.1231,6.9853,7.0313,25887,0
2013-02-27,7.0229,7.1398,6.9727,6.9977,31387,0
2013-02-28,6.931,6.9394,6.6971,6.8142,363327,0
2013-03-01,6.7307,6.9144,6.7057,6.9144,217558,0
2013-03-04,6.8725,6.9977,6.8475,6.9477,81323,0
2013-03-05,6.9727,7.0645,6.8977,6.9643,60864,0
2013-03-06,6.9477,7.006,6.8475,6.9561,66764,0
2013-03-07,6.9394,7.0645,6.8642,7.0229,43670,0
2013-03-08,7.0479,7.1398,7.0396,7.1147,48626,0
2013-03-11,7.0728,7.1398,6.9811,7.0145,22118,0
2013-03-12,6.9977,7.0479,6.9894,7.0145,24189,0
2013-03-13,7.0396,7.098,6.9811,7.0396,28742,0
2013-03-14,7.0728,7.0897,6.9811,7.0313,65923,0
2013-03-15,7.0479,7.1314,7.0396,7.098,83914,0
2013-03-18,6.9727,7.0812,6.9394,7.0479,27287,0
2013-03-19,7.0396,7.1314,6.9811,7.0645,33134,0
2013-03-20,7.1314,7.1655,7.0562,7.1565,29644,0
2013-03-21,7.098,7.2315,7.0897,7.1898,24212,0
2013-03-22,7.198,7.2315,7.1398,7.2065,27391,0
2013-03-25,7.2232,7.2733,7.1314,7.2065,66619,0
2013-03-26,7.2733,7.2733,7.1064,7.1816,15546,0
2013-03-27,7.1064,7.1565,7.006,7.0479,29593,0
2013-03-28,7.0897,7.098,6.9477,6.9477,59856,0
2013-04-01,6.906,7.0645,6.8475,6.8977,108262,0
2013-04-02,6.9394,7.0313,6.8894,6.9394,65185,0
2013-04-03,6.9977,7.006,6.7392,6.7392,37109,0
2013-04-04,6.7392,6.8808,6.7392,6.8391,32580,0
2013-04-05,6.7307,6.8225,6.6887,6.7307,31195,0
2013-04-08,6.7641,6.8391,6.6637,6.8391,63344,0
2013-04-09,6.8559,6.9144,6.6803,6.7057,27462,0
2013-04-10,6.7475,6.8725,6.6887,6.7057,67587,0
2013-04-11,6.7307,6.7641,6.7057,6.7641,60184,0
2013-04-12,6.7475,6.8329,6.7039,6.8142,24271,0
2013-04-15,6.7725,6.7975,6.4215,6.58,105340,0
2013-04-16,6.6388,6.8808,6.6135,6.8475,36578,0
2013-04-17,6.8059,6.8475,6.4382,6.7307,64648,0
2013-04-18,6.7475,6.8439,6.7263,6.7725,41616,0
2013-04-19,6.7557,6.8309,6.7393,6.8059,40921,0
2013-04-22,6.7725,6.8391,6.5633,6.8391,45015,0
2013-04-23,6.8642,7.006,6.8475,6.9977,43630,0
2013-04-24,7.006,7.0812,6.9394,7.0313,25744,0
2013-04-25,7.0313,7.0897,6.931,7.006,27172,0
2013-04-26,6.9477,7.0645,6.7641,6.7891,52527,0
2013-04-29,6.7891,6.906,6.7807,6.8977,26701,0
2013-04-30,6.9228,7.006,6.9144,6.9394,43523,0
2013-05-01,6.8894,6.9977,6.6803,6.6803,120324,0
2013-05-02,6.7224,6.8894,6.7224,6.8391,28597,0
2013-05-03,6.9811,7.0145,6.9229,6.9894,35370,0
2013-05-06,6.9394,6.9977,6.8725,6.9894,18485,0
2013-05-07,6.9727,7.0479,6.9099,7.0396,24759,0
2013-05-08,7.0313,7.078,6.9848,7.0728,29771,0
2013-05-09,7.0229,7.098,6.7891,6.8642,64567,0
2013-05-10,6.8977,7.0812,6.8658,7.0479,28018,0
2013-05-13,7.0145,7.0229,6.8567,6.9144,27254,0
2013-05-14,6.8977,7.0229,6.8977,7.0229,20677,0
2013-05-15,6.9727,7.0396,6.8059,7.0313,44580,0
2013-05-16,7.0313,7.098,6.9561,7.0145,62161,0
2013-05-17,7.0313,7.0479,6.9561,7.0313,44649,0
2013-05-20,6.9477,7.0897,6.931,7.0728,27439,0
2013-05-21,7.0479,7.0479,6.9643,7.0229,11648,0
2013-05-22,7.0479,7.0728,6.9228,6.9394,29762,0
2013-05-23,6.8475,6.9161,6.8391,6.8725,37503,0
2013-05-24,6.8391,6.9477,6.7648,6.9144,28965,0
2013-05-28,6.9727,7.2816,6.7725,7.2816,75363,0
2013-05-29,7.2065,7.2983,7.198,7.2566,44552,0
2013-05-30,7.2649,7.3066,7.1482,7.2315,15783,0
2013-05-31,7.165,7.165,6.9977,7.098,50817,0
2013-06-03,7.1398,7.1732,6.931,7.0728,129017,0
2013-06-04,7.0645,7.0897,6.9643,7.0396,38500,0
2013-06-05,7.0396,7.098,6.9394,6.9561,19031,0
2013-06-06,6.9394,6.9977,6.8977,6.9977,34954,0
2013-06-07,7.0562,7.2649,7.0313,7.1398,81477,0
2013-06-10,7.1482,7.3066,7.098,7.2983,46565,0
2013-06-11,7.198,7.286,7.1398,7.1482,14464,0
2013-06-12,7.1816,7.1816,7.0562,7.0562,16600,0
2013-06-13,7.0396,7.098,6.9811,7.0812,30989,0
2013-06-14,7.0645,7.0645,6.9394,6.9727,23258,0
2013-06-17,7.0313,7.0645,6.906,7.0562,35733,0
2013-06-18,7.0812,7.0897,6.931,7.0479,31969,0
2013-06-19,7.0562,7.098,6.9727,7.0313,26629,0
2013-06-20,6.931,7.0145,6.9228,6.9394,35107,0
2013-06-21,6.9727,7.0562,6.9144,7.0479,101863,0
2013-06-24,6.9561,7.0313,6.8894,6.931,79578,0
2013-06-25,6.9727,6.9811,6.8642,6.906,50482,0
2013-06-26,6.9977,6.9977,6.8309,6.8391,24831,0
2013-06-27,6.8977,7.0313,6.8977,7.0313,56541,0
2013-06-28,6.9894,7.2816,6.9643,7.2566,203248,0
2013-07-01,7.2483,7.3486,7.1566,7.315,64882,0
2013-07-02,7.3235,7.3902,7.198,7.3486,86198,0
2013-07-03,7.3318,7.3486,7.2232,7.3402,14620,0
2013-07-05,7.3486,7.482,7.29,7.4569,43284,0
2013-07-08,7.432,7.482,7.1898,7.4738,35675,0
2013-07-09,7.4738,7.4738,7.366,7.4654,25595,0
2013-07-10,7.4403,7.4738,7.4069,7.4738,31034,0
2013-07-11,7.482,7.5153,7.4403,7.4903,65734,0
2013-07-12,7.4654,7.5573,7.3319,7.4654,56948,0
2013-07-15,7.4986,7.5406,7.4234,7.4486,40406,0
2013-07-16,7.4903,7.5906,7.4569,7.5906,73142,0
2013-07-17,7.5906,7.5989,7.3987,7.482,39175,0
2013-07-18,7.482,7.482,7.3486,7.3902,36350,0
2013-07-19,7.3902,7.4903,7.3577,7.4234,30191,0
2013-07-22,7.3818,7.5906,7.3818,7.5739,30622,0
2013-07-23,7.5823,7.5989,7.5153,7.5322,36772,0
2013-07-24,7.5573,7.5989,7.5153,7.5739,23318,0
2013-07-25,7.5739,7.7243,7.5322,7.7243,51729,0
2013-07-26,7.6492,7.7243,7.4738,7.6658,25987,0
2013-07-29,7.6324,7.6575,7.5071,7.5989,14539,0
2013-07-30,7.5989,7.6658,7.5153,7.5739,18268,0
2013-07-31,7.5739,7.6492,7.4654,7.5656,65561,0
2013-08-01,7.6407,7.6407,7.5322,7.5906,30379,0
2013-08-02,7.5238,7.5906,7.432,7.5238,39960,0
2013-08-05,7.4903,7.5989,7.4738,7.5906,87424,0
2013-08-06,7.5906,7.5906,7.4152,7.4152,21608,0
2013-08-07,7.4279,7.4279,7.1816,7.1898,44224,0
2013-08-08,7.2315,7.2315,6.9977,7.0229,39992,0
2013-08-09,6.9727,6.9727,6.8475,6.8475,67887,0
2013-08-12,6.8309,6.8894,6.8059,6.8642,52231,0
2013-08-13,6.8475,6.9394,6.8124,6.931,17707,0
2013-08-14,6.8977,7.0562,6.8894,7.0229,28573,0
2013-08-15,6.931,6.9727,6.8225,6.8391,54480,0
2013-08-16,6.7891,6.8225,6.6803,6.6971,123244,0
2013-08-19,6.6803,6.8142,6.6803,6.7725,66594,0
2013-08-20,6.7891,6.9228,6.7891,6.906,24434,0
2013-08-21,6.906,6.9811,6.8475,6.8475,13575,0
2013-08-22,6.8475,7.0562,6.8225,6.8475,83309,0
2013-08-23,6.8642,6.8642,6.7057,6.7141,29330,0
2013-08-26,6.7141,6.7155,6.2962,6.5218,96525,0
2013-08-27,6.4715,6.505,6.3129,6.3296,134517,0
2013-08-28,6.3713,6.7224,6.3713,6.6303,61708,0
2013-08-29,6.5968,6.8391,6.555,6.8059,45828,0
2013-08-30,6.6887,6.7807,6.5218,6.6971,74131,0
2013-09-03,6.7307,6.7725,6.5633,6.7141,49714,0
2013-09-04,6.6971,6.7891,6.6803,6.7057,29856,0
2013-09-05,6.7307,6.7307,6.5968,6.6803,21939,0
2013-09-06,6.7224,6.7392,6.6803,6.7141,23857,0
2013-09-09,6.7141,6.8391,6.7141,6.8309,42886,0
2013-09-10,6.8475,6.9977,6.7975,6.9643,107051,0
2013-09-11,6.9477,7.0145,6.8642,6.9727,24826,0
2013-09-12,6.9643,7.0313,6.8725,6.8725,34356,0
2013-09-13,6.906,6.9228,6.7891,6.8894,16100,0
2013-09-16,6.9477,6.9477,6.7641,6.7891,15762,0
2013-09-17,6.7141,6.8559,6.6971,6.8391,29522,0
2013-09-18,6.8225,6.9727,6.672,6.9561,33589,0
2013-09-19,6.9561,6.9727,6.8225,6.9561,48934,0
2013-09-20,6.9561,7.0562,6.931,7.0229,108572,0
2013-09-23,6.9727,7.1816,6.9477,7.1482,32983,0
2013-09-24,7.1314,7.1816,7.0728,7.098,37721,0
2013-09-25,7.1231,7.1482,7.006,7.0145,20838,0
2013-09-26,7.0313,7.2399,7.0313,7.1314,46226,0
2013-09-27,7.0812,7.1816,7.0313,7.1064,26902,0
2013-09-30,7.0396,7.1732,7.0145,7.1314,32453,0
2013-10-01,7.1064,7.1898,7.0396,7.1231,36044,0
2013-10-02,7.0812,7.0812,6.8808,6.9228,63111,0
2013-10-03,6.931,7.1398,6.8559,7.0479,49819,0
2013-10-04,7.0313,7.2649,7.0313,7.1898,108017,0
2013-10-07,7.1064,7.1732,7.0562,7.0645,40837,0
2013-10-08,7.0897,7.0897,6.9727,6.9727,35808,0
2013-10-09,6.9561,7.098,6.931,7.0396,30445,0
2013-10-10,7.1147,7.3486,6.9978,7.315,112610,0
2013-10-11,7.2733,7.4234,7.198,7.3818,74577,0
2013-10-14,7.315,7.4903,7.2566,7.357,81342,0
2013-10-15,7.3318,7.4486,7.3318,7.3987,37108,0
2013-10-16,7.4234,7.5573,7.3653,7.5153,140829,0
2013-10-17,7.4738,7.5823,7.4234,7.5406,109933,0
2013-10-18,7.5823,7.7744,7.5153,7.6909,157114,0
2013-10-21,7.6658,7.7661,7.5739,7.7075,126101,0
2013-10-22,7.741,7.8497,7.6742,7.7996,111849,0
2013-10-23,7.7744,7.7911,7.6658,7.7661,88765,0
2013-10-24,7.7661,7.8413,7.6575,7.6825,52451,0
2013-10-25,7.7159,7.7159,7.4738,7.5406,60108,0
2013-10-28,7.5906,7.5906,7.4486,7.4986,75802,0
2013-10-29,7.5153,7.6407,7.4486,7.5489,38323,0
2013-10-30,7.6241,7.6241,7.4903,7.507,43713,0
2013-10-31,7.5322,7.5489,7.2649,7.3066,62615,0
2013-11-01,7.2816,7.4486,7.198,7.315,95203,0
2013-11-04,7.3235,7.6975,7.3235,7.6072,84607,0
2013-11-05,7.5238,7.6575,7.5238,7.5989,25027,0
2013-11-06,7.6241,7.6992,7.6072,7.6407,17960,0
2013-11-07,7.6575,7.6742,7.4569,7.5153,120228,0
2013-11-08,7.5238,7.8328,7.5238,7.7911,58080,0
2013-11-11,7.7326,7.7493,7.6492,7.6909,142568,0
2013-11-12,7.6992,7.7661,7.6658,7.7661,44429,0
2013-11-13,7.7238,7.8084,7.6394,7.7914,39328,0
2013-11-14,7.6984,7.7238,7.5549,7.6057,33291,0
2013-11-15,7.5887,7.7238,7.5549,7.7068,33171,0
2013-11-18,7.7153,7.7238,7.6563,7.6816,19903,0
2013-11-19,7.6563,7.7238,7.5973,7.6141,49284,0
2013-11-20,7.6225,7.7407,7.5973,7.6647,31394,0
2013-11-21,7.7238,7.8335,7.673,7.8168,34119,0
2013-11-22,7.8084,7.842,7.6984,7.7661,38796,0
2013-11-25,7.7661,7.8504,7.7068,7.7576,19665,0
2013-11-26,7.7407,7.8925,7.6479,7.8757,41820,0
2013-11-27,7.8925,8.0784,7.7661,8.0614,36015,0
2013-11-29,8.0362,8.1539,7.935,8.1463,18563,0
2013-12-02,8.0362,8.0868,7.6479,7.6479,60535,0
2013-12-03,7.6225,7.8335,7.6225,7.7999,37985,0
2013-12-04,8.2466,8.8978,8.1463,8.3654,228876,0
2013-12-05,8.4074,8.6022,8.4074,8.576,87426,0
2013-12-06,8.6103,8.813,8.6022,8.6939,276025,0
2013-12-09,8.9473,8.9473,8.6103,8.6857,224689,0
2013-12-10,8.6184,8.6448,8.3907,8.3995,61246,0
2013-12-11,8.3995,8.4419,8.2304,8.3315,74159,0
2013-12-12,8.3654,8.5518,8.1794,8.3907,44437,0
2013-12-13,8.4331,8.5841,8.0193,8.4758,39370,0
2013-12-16,8.5518,8.5518,8.4074,8.4074,79184,0
2013-12-17,8.349,8.4419,8.2641,8.3147,54139,0
2013-12-18,8.2983,8.5257,8.2554,8.5176,52123,0
2013-12-19,8.5257,8.5257,8.2304,8.2641,40989,0
2013-12-20,8.2983,8.5257,8.2983,8.4668,226267,0
2013-12-23,8.5257,8.5688,8.4498,8.4918,88377,0
2013-12-24,8.4918,8.5607,8.4084,8.4588,26532,0
2013-12-26,8.4588,8.5257,8.3907,8.4155,22075,0
2013-12-27,8.4588,8.4588,8.3654,8.4419,13624,0
2013-12-30,8.4498,8.4918,8.349,8.3654,59587,0
2013-12-31,8.4084,8.4243,8.2808,8.3315,69657,0
2014-01-02,8.2727,8.3821,8.1879,8.3821,63008,0
2014-01-03,8.3821,8.4331,8.2808,8.3907,76788,0
2014-01-06,8.3654,8.4331,8.1378,8.1463,97259,0
2014-01-07,8.1709,8.4243,8.1709,8.3995,53309,0
2014-01-08,8.3995,8.4155,8.238,8.3147,58168,0
2014-01-09,8.3225,8.3821,8.1966,8.306,35303,0
2014-01-10,8.3225,8.3225,8.1038,8.2727,49162,0
2014-01-13,8.2227,8.306,8.1293,8.2227,48334,0
2014-01-14,8.2304,8.2895,8.1123,8.2304,47150,0
2014-01-15,8.2808,8.349,8.238,8.306,40396,0
2014-01-16,8.349,8.4331,8.3225,8.4331,43666,0
2014-01-17,8.4155,8.4331,8.306,8.349,38859,0
2014-01-21,8.3743,8.4588,8.3577,8.4419,44069,0
2014-01-22,8.4243,8.4668,8.3907,8.4074,29852,0
2014-01-23,8.3403,8.3821,8.2808,8.3403,40516,0
2014-01-24,8.306,8.4838,8.1539,8.3995,367951,0
2014-01-27,8.3995,8.4243,8.2727,8.3147,49752,0
2014-01-28,8.349,8.4243,8.2727,8.3821,260148,0
2014-01-29,8.3403,8.4419,8.238,8.2466,256357,0
2014-01-30,8.2895,8.4838,8.2808,8.4498,87780,0
2014-01-31,8.2973,8.6022,8.2973,8.5087,141801,0
2014-02-03,8.5257,8.6521,8.2727,8.4498,395713,0
2014-02-04,8.5257,8.5679,8.3577,8.4419,82358,0
2014-02-05,8.5007,8.629,8.3129,8.5185,99468,0
2014-02-06,8.5095,8.629,8.3394,8.4419,204726,0
2014-02-07,8.4331,8.5688,8.4331,8.5265,69020,0
2014-02-10,8.5265,8.7396,8.4331,8.7396,98529,0
2014-02-11,8.782,8.9528,8.7312,8.8496,105778,0
2014-02-12,8.8579,8.9528,8.8251,8.9109,167774,0
2014-02-13,8.8251,9.2953,8.8251,9.2178,82861,0
2014-02-14,9.2333,9.425,9.2178,9.3881,158508,0
2014-02-18,9.3626,9.4824,9.2856,9.3626,156713,0
2014-02-19,9.3626,9.4468,8.8251,9.344,84566,0
2014-02-20,9.3803,9.421,9.3107,9.3803,153309,0
2014-02-21,9.2769,9.421,9.2672,9.3626,82601,0
2014-02-24,9.4131,9.4131,9.1657,9.2769,96500,0
2014-02-25,9.3185,9.4468,9.2575,9.3283,78336,0
2014-02-26,9.3107,9.4735,9.2178,9.2518,62731,0
2014-02-27,9.2518,9.4468,9.1916,9.4131,115322,0
2014-02-28,9.4037,9.4656,8.8848,8.9192,133877,0
2014-03-03,8.6967,9.0301,8.6539,9.0122,135150,0
2014-03-04,9.1059,9.182,8.8764,8.935,147958,0
2014-03-05,8.8942,8.9924,8.7229,8.7569,236590,0
2014-03-06,8.7651,8.7651,8.4588,8.5185,109646,0
2014-03-07,8.5265,8.6037,8.4838,8.6037,235300,0
2014-03-10,8.5434,8.5688,8.4588,8.5616,90270,0
2014-03-11,8.5265,8.5598,8.4668,8.5095,72795,0
2014-03-12,8.4928,8.5947,8.3567,8.5688,47894,0
2014-03-13,8.5777,8.5895,8.4668,8.5095,97908,0
2014-03-14,8.4668,8.6037,8.4668,8.514,27586,0
2014-03-17,8.5688,8.5688,8.4668,8.5007,142588,0
2014-03-18,8.5265,8.6802,8.4668,8.6711,96485,0
2014-03-19,8.6802,8.6948,8.4758,8.4928,41130,0
2014-03-20,8.5007,8.6521,8.4838,8.5007,28303,0
2014-03-21,8.5947,8.5985,8.4758,8.4838,120704,0
2014-03-24,8.5265,8.5616,8.4419,8.4928,78924,0
2014-03-25,8.5007,8.5526,8.4507,8.5007,89009,0
2014-03-26,8.5434,8.5434,8.4419,8.4588,106490,0
2014-03-27,8.4419,8.498,8.4155,8.4928,68607,0
2014-03-28,8.5007,8.9528,8.4588,8.6802,183069,0
2014-03-31,8.7396,8.8496,8.5616,8.6711,76969,0
2014-04-01,8.7058,8.9109,8.6336,8.8671,71608,0
2014-04-02,8.8671,8.9109,8.6967,8.8942,59916,0
2014-04-03,8.8933,8.8933,8.4928,8.5095,56145,0
2014-04-04,8.5265,8.5857,8.1003,8.1514,105682,0
2014-04-07,8.0918,8.2789,8.0577,8.2115,55745,0
2014-04-08,8.1942,8.3481,8.1343,8.1857,68826,0
2014-04-09,8.2028,8.4838,8.2028,8.4588,29852,0
2014-04-10,8.4155,8.4498,8.1583,8.2963,86527,0
2014-04-11,8.2963,8.4588,8.2115,8.3567,69576,0
2014-04-14,8.4588,8.5526,8.3821,8.4928,92274,0
2014-04-15,8.5185,8.5434,8.3218,8.4758,73573,0
2014-04-16,8.5526,8.5777,8.3644,8.5265,57609,0
2014-04-17,8.5265,8.6201,8.4331,8.5185,44136,0
2014-04-21,8.4928,8.5007,8.3988,8.4588,45306,0
2014-04-22,8.4155,8.4758,8.3856,8.4331,49777,0
2014-04-23,8.3899,8.4498,8.2028,8.2276,89535,0
2014-04-24,8.2876,8.2876,8.1003,8.2028,71057,0
2014-04-25,8.1428,8.2028,7.9381,7.9978,76977,0
2014-04-28,7.9638,8.1506,7.8529,8.0491,49963,0
2014-04-29,8.1173,8.2707,8.0918,8.2276,54765,0
2014-04-30,8.22,8.2789,8.0577,8.22,65388,0
2014-05-01,8.1857,8.3394,7.836,7.9807,101341,0
2014-05-02,8.0148,8.1258,7.8614,7.9552,71880,0
2014-05-05,7.9381,8.0319,7.8103,8.0148,53377,0
2014-05-06,7.9552,8.0748,7.7166,7.7253,72501,0
2014-05-07,7.7595,7.7855,7.5872,7.6819,48372,0
2014-05-08,7.7243,7.8536,7.5786,7.5958,61156,0
2014-05-09,7.5268,7.8544,7.4577,7.8284,44120,0
2014-05-12,7.8802,8.1734,7.8099,8.1303,92328,0
2014-05-13,7.9406,8.139,7.9406,8.0011,78571,0
2014-05-14,8.0992,8.0992,7.5439,7.5958,71269,0
2014-05-15,7.5268,7.8456,7.4663,7.794,61987,0
2014-05-16,7.8802,8.0252,7.7425,8.0097,58190,0
2014-05-19,8.0182,8.1734,8.0182,8.1562,45188,0
2014-05-20,8.1734,8.1993,8.0527,8.1475,106846,0
2014-05-21,8.1907,8.2594,8.1044,8.1217,240737,0
2014-05-22,8.1907,8.3114,8.1475,8.2423,52596,0
2014-05-23,8.268,8.5914,8.265,8.4067,421619,0
2014-05-27,8.5007,8.5867,8.3978,8.4928,47150,0
2014-05-28,8.4489,8.5095,8.268,8.268,51565,0
2014-05-29,8.3288,8.3978,8.2165,8.3288,36200,0
2014-05-30,8.3627,8.3627,8.208,8.2851,44725,0
2014-06-02,8.3114,8.3549,8.1993,8.2509,42996,0
2014-06-03,8.1993,8.3114,8.1907,8.2251,62963,0
2014-06-04,8.1907,8.2938,8.1907,8.2251,33597,0
2014-06-05,8.268,8.4838,8.1907,8.4489,47905,0
2014-06-06,8.5095,8.5867,8.4235,8.5007,56603,0
2014-06-09,8.4668,8.5867,8.389,8.4321,43483,0
2014-06-10,8.389,8.5354,8.3627,8.4579,41058,0
2014-06-11,8.4928,8.5185,8.1993,8.2509,61107,0
2014-06-12,8.2509,8.3288,8.1993,8.2851,47010,0
2014-06-13,8.2769,8.5697,8.2769,8.3114,250472,0
2014-06-16,8.2594,8.5443,8.2594,8.4579,31659,0
2014-06-17,8.4235,8.5697,8.3978,8.4928,47988,0
2014-06-18,8.4758,8.5095,8.3549,8.4758,39278,0
2014-06-19,8.4838,8.5616,8.3202,8.4668,37006,0
2014-06-20,8.4067,8.5787,8.4067,8.5095,109272,0
2014-06-23,8.5185,8.682,8.4928,8.6729,59514,0
2014-06-24,8.6639,8.7085,8.3235,8.3627,98369,0
2014-06-25,8.3627,8.7085,8.2938,8.6729,71836,0
2014-06-26,8.2769,8.4579,8.208,8.4489,82268,0
2014-06-27,8.3549,8.7507,8.3549,8.7507,140368,0
2014-06-30,8.6902,8.7425,8.4928,8.5185,81253,0
2014-07-01,8.4928,8.9586,8.4928,8.8978,129867,0
2014-07-02,8.8978,8.9671,8.8122,8.8289,37695,0
2014-07-03,8.8376,8.9586,8.8376,8.8895,16624,0
2014-07-07,8.8376,8.9229,8.6902,8.6902,43617,0
2014-07-08,8.7085,8.8356,8.5185,8.5616,143300,0
2014-07-09,8.5443,8.5616,8.3202,8.5616,153029,0
2014-07-10,8.389,8.5185,8.3202,8.3288,54195,0
2014-07-11,8.3202,8.4067,8.208,8.2509,45644,0
2014-07-14,8.2423,8.4067,8.2165,8.3375,21300,0
2014-07-15,8.1734,8.2337,7.9318,7.9406,109143,0
2014-07-16,8.0787,8.3375,7.8466,8.2165,92680,0
2014-07-17,8.1907,8.2337,8.0097,8.0268,56361,0
2014-07-18,7.975,8.3462,7.975,8.3375,67177,0
2014-07-21,8.3027,8.3027,8.0527,8.1993,50110,0
2014-07-22,8.2423,8.4235,8.1907,8.4067,66208,0
2014-07-23,8.3978,8.4067,8.2851,8.3202,39604,0
2014-07-24,8.3202,8.389,8.2251,8.2251,47866,0
2014-07-25,8.139,8.3714,8.139,8.2769,59950,0
2014-07-28,8.2594,8.3027,8.1907,8.2337,79383,0
2014-07-29,8.2423,8.4235,8.2423,8.3027,65905,0
2014-07-30,8.389,8.4489,8.268,8.3202,29751,0
2014-07-31,8.2337,8.3549,8.0097,8.0268,62805,0
2014-08-01,7.9925,8.1217,7.8977,8.0787,46603,0
2014-08-04,8.0787,8.3202,7.9492,8.2594,53086,0
2014-08-05,8.1114,8.2851,8.1114,8.1562,29830,0
2014-08-06,8.0865,8.1997,7.9296,8.008,37989,0
2014-08-07,7.9035,8.1562,7.9035,8.008,34823,0
2014-08-08,7.9906,8.1388,7.9906,8.0953,33187,0
2014-08-11,8.1301,8.4092,8.1214,8.3654,35970,0
2014-08-12,8.3654,8.3654,8.1649,8.1823,19150,0
2014-08-13,8.1997,8.3307,8.0953,8.191,48322,0
2014-08-14,8.1649,8.1736,8.0603,8.1649,27483,0
2014-08-15,8.2606,8.2693,7.9296,8.1736,63009,0
2014-08-18,8.2259,8.2346,8.0515,8.0777,40424,0
2014-08-19,8.1127,8.1475,7.8512,7.8861,67009,0
2014-08-20,7.8424,7.92,7.7118,7.7553,67049,0
2014-08-21,7.7291,8.1736,7.6793,8.0953,221991,0
2014-08-22,8.1301,8.2216,7.8861,7.9209,43208,0
2014-08-25,7.8972,8.0428,7.856,7.9732,38508,0
2014-08-26,7.8843,8.1301,7.8843,8.0255,50076,0
2014-08-27,8.0341,8.069,7.8861,8.0255,49998,0
2014-08-28,7.9557,8.0306,7.8861,7.8948,27667,0
2014-08-29,7.8948,8.0429,7.8861,8.0168,72110,0
2014-09-02,8.0341,8.038,7.9469,7.9732,25158,0
2014-09-03,7.9906,8.008,7.799,7.799,40228,0
2014-09-04,7.8077,7.9122,7.677,7.677,43935,0
2014-09-05,7.677,7.86,7.6683,7.7553,34999,0
2014-09-08,7.7291,7.7814,7.6595,7.7291,48040,0
2014-09-09,7.6943,7.6945,7.5984,7.6072,42953,0
2014-09-10,7.6072,7.677,7.5548,7.5723,53334,0
2014-09-11,7.5376,7.5984,7.4154,7.5548,84659,0
2014-09-12,7.5376,7.5984,7.3807,7.5723,95001,0
2014-09-15,7.5463,7.5723,7.4249,7.5376,83250,0
2014-09-16,7.4941,7.616,7.3981,7.5376,45203,0
2014-09-17,7.5635,7.7291,7.4414,7.6247,58791,0
2014-09-18,7.6595,7.836,7.6595,7.7291,42397,0
2014-09-19,7.7466,7.7885,7.616,7.7378,102034,0
2014-09-22,7.6595,7.7466,7.5984,7.616,91607,0
2014-09-23,7.5811,7.7553,7.5681,7.6247,109096,0
2014-09-24,7.6247,7.7677,7.6072,7.677,63280,0
2014-09-25,7.6856,7.6943,7.5548,7.642,56507,0
2014-09-26,7.6683,7.8424,7.642,7.799,38980,0
2014-09-29,7.7204,7.9122,7.7204,7.86,53235,0
2014-09-30,7.8687,7.9122,7.677,7.6856,117005,0
2014-10-01,7.7031,7.9296,7.5723,7.642,74071,0
2014-10-02,7.6247,7.9381,7.616,7.9035,91994,0
2014-10-03,7.9296,7.9732,7.799,7.8948,76235,0
2014-10-06,7.9296,7.9819,7.8424,7.8861,27120,0
2014-10-07,7.86,7.9906,7.6856,7.7118,56525,0
2014-10-08,7.6683,7.8774,7.5915,7.8774,51881,0
2014-10-09,7.8512,7.8512,7.6595,7.6856,46424,0
2014-10-10,7.6333,7.8948,7.5028,7.5376,74120,0
2014-10-13,7.5202,7.8424,7.5202,7.7814,72886,0
2014-10-14,7.8948,8.0429,7.7466,7.9381,74647,0
2014-10-15,7.8336,8.0429,7.7727,7.8948,109397,0
2014-10-16,7.7814,8.0509,7.7814,7.8774,68200,0
2014-10-17,8.0168,8.0168,7.677,7.7031,77194,0
2014-10-20,7.6507,7.9381,7.6507,7.9035,37859,0
2014-10-21,7.9035,7.9554,7.6943,7.8774,42992,0
2014-10-22,7.86,7.9209,7.6683,7.6856,51718,0
2014-10-23,7.7902,7.9296,7.7466,7.8164,40997,0
2014-10-24,7.8424,7.9035,7.6683,7.86,59531,0
2014-10-27,7.7814,7.8512,7.6856,7.8424,57221,0
2014-10-28,7.8687,8.2171,7.8512,8.2171,100200,0
2014-10-29,8.1301,8.2519,7.9643,8.0777,67021,0
2014-10-30,8.0777,8.4436,7.9557,8.426,65518,0
2014-10-31,8.5486,8.558,8.2818,8.4172,63444,0
2014-11-03,8.4525,8.4952,8.3218,8.3654,49530,0
2014-11-04,8.3042,8.4092,8.2693,8.4004,28550,0
2014-11-05,8.4952,8.4952,8.3567,8.4704,29191,0
2014-11-06,8.4952,8.4952,8.3307,8.4793,25159,0
2014-11-07,8.4348,8.4348,8.191,8.3042,62910,0
2014-11-10,8.1475,8.4952,8.1475,8.4872,45263,0
2014-11-11,8.4525,8.4872,8.2955,8.4525,32218,0
2014-11-12,8.4172,8.5751,8.2939,8.5406,28279,0
2014-11-13,8.505,8.5363,8.1882,8.2411,56796,0
2014-11-14,8.2763,8.3117,8.1356,8.1618,38839,0
2014-11-17,8.1355,8.1971,8.0804,8.1091,32729,0
2014-11-18,8.1618,8.2323,8.1178,8.1882,36108,0
2014-11-19,8.213,8.213,7.9241,7.9947,37906,0
2014-11-20,7.9858,8.1266,7.9682,8.0387,15345,0
2014-11-21,8.1882,8.1882,7.9418,7.9947,56508,0
2014-11-24,7.9858,8.1882,7.9858,8.1882,51773,0
2014-11-25,8.1443,8.2675,8.0298,8.1266,43985,0
2014-11-26,8.1003,8.1882,8.0298,8.1355,29076,0
2014-11-28,8.065,8.2851,7.9682,7.9858,39551,0
2014-12-01,8.0122,8.1617,7.9594,7.977,56130,0
2014-12-02,8.0122,8.1794,7.9594,8.1266,72604,0
2014-12-03,8.153,8.2676,8.0492,8.1443,55826,0
2014-12-04,8.0475,8.3117,8.0122,8.1355,96943,0
2014-12-05,8.1443,8.2411,8.0607,8.1178,91326,0
2014-12-08,8.1054,8.2054,7.7657,7.7834,55935,0
2014-12-09,7.7569,8.0826,7.6367,8.065,69606,0
2014-12-10,8.0035,8.0475,7.748,7.748,49552,0
2014-12-11,7.7391,7.9329,7.3342,7.396,106206,0
2014-12-12,7.2813,7.5281,7.2726,7.4399,73171,0
2014-12-15,7.5016,7.5016,7.3165,7.484,122700,0
2014-12-16,7.4752,7.748,7.4752,7.6336,89031,0
2014-12-17,7.5896,7.8801,7.563,7.8361,87504,0
2014-12-18,7.9241,7.9947,7.7834,7.8979,105112,0
2014-12-19,7.8713,8.1003,7.8713,8.0562,158987,0
2014-12-22,7.9241,8.2323,7.9241,8.1091,54451,0
2014-12-23,8.1266,8.2501,7.5193,8.2146,82842,0
2014-12-24,8.2059,8.2671,8.1443,8.2059,13213,0
2014-12-26,8.2501,8.3293,8.0738,8.2234,32116,0
2014-12-29,8.1794,8.3293,8.1618,8.2146,49849,0
2014-12-30,8.153,8.1794,7.9418,7.9682,42113,0
2014-12-31,7.9418,8.1266,7.9418,8.021,28355,0
2015-01-02,8.0298,8.065,7.8801,7.9066,40905,0
2015-01-05,7.8537,7.9762,7.7041,7.7304,41538,0
2015-01-06,7.6511,7.7569,7.484,7.4928,86062,0
2015-01-07,7.5544,7.6953,7.5368,7.6776,21294,0
2015-01-08,7.6776,7.9594,7.6776,7.8097,31814,0
2015-01-09,7.7745,7.8184,7.6336,7.7922,23654,0
2015-01-12,7.7569,7.88,7.5808,7.6865,37996,0
2015-01-13,7.801,7.8625,7.6072,7.8274,39615,0
2015-01-14,7.6424,7.889,7.6336,7.7657,17333,0
2015-01-15,7.8274,7.9241,7.5368,7.572,41143,0
2015-01-16,7.572,7.8801,7.572,7.8361,38331,0
2015-01-20,7.8625,7.9153,7.6248,7.7745,52349,0
2015-01-21,7.7304,7.7745,7.5104,7.6161,56695,0
2015-01-22,7.5544,7.8361,7.5016,7.6953,137645,0
2015-01-23,7.66,7.704,7.5808,7.6248,32421,0
2015-01-26,7.5896,7.6072,7.4928,7.5193,59649,0
2015-01-27,7.484,7.5896,7.4573,7.572,47254,0
2015-01-28,7.7216,7.7216,7.396,7.4048,170697,0
2015-01-29,7.4573,7.7304,7.396,7.7304,22988,0
2015-01-30,7.6336,7.748,7.2902,7.299,45158,0
2015-02-02,7.2813,7.4486,7.2287,7.4399,37578,0
2015-02-03,7.5193,8.1003,7.4434,8.0387,80793,0
2015-02-04,8.0208,8.0564,7.727,7.8428,51032,0
2015-02-05,7.8428,7.9852,7.7805,7.8607,37080,0
2015-02-06,7.8338,7.9496,7.8161,7.8962,41124,0
2015-02-09,7.727,8.0699,7.727,7.7627,27632,0
2015-02-10,7.8695,7.9139,7.7404,7.8249,33429,0
2015-02-11,7.7805,7.9549,7.7627,7.7805,13949,0
2015-02-12,7.8072,8.0476,7.8072,8.012,27073,0
2015-02-13,8.0297,8.4036,7.8518,8.3324,70116,0
2015-02-17,8.2255,8.2878,8.0564,8.1543,26299,0
2015-02-18,8.1188,8.2433,8.1188,8.1899,22235,0
2015-02-19,8.1899,8.2611,8.101,8.101,48139,0
2015-02-20,8.1277,8.1366,7.9228,8.1188,60098,0
2015-02-23,8.0208,8.1455,7.9228,8.0742,38872,0
2015-02-24,8.1366,8.1542,8.0208,8.1188,67214,0
2015-02-25,8.1632,8.4748,8.0297,8.4748,78144,0
2015-02-26,8.5016,8.5105,8.1989,8.5016,51263,0
2015-02-27,8.4569,8.5995,8.368,8.5813,77083,0
2015-03-02,8.5552,8.6884,8.5016,8.6884,73804,0
2015-03-03,8.5813,8.8942,8.5813,8.7332,145247,0
2015-03-04,8.7067,8.9284,8.5995,8.8663,379236,0
2015-03-05,8.8486,8.9558,8.6975,8.8942,170745,0
2015-03-06,8.7599,8.982,8.6792,8.7599,246684,0
2015-03-09,8.8755,8.9464,8.6975,8.7249,24938,0
2015-03-10,8.5552,8.6701,8.3501,8.3769,37406,0
2015-03-11,8.368,8.5373,8.2878,8.5105,72117,0
2015-03-12,8.5904,8.7681,8.4928,8.7158,73015,0
2015-03-13,8.7332,8.7599,8.5461,8.6611,26400,0
2015-03-16,8.5722,8.6611,8.5016,8.5995,156928,0
2015-03-17,8.5461,8.6355,8.5193,8.5642,16513,0
2015-03-18,8.4125,8.6884,8.3324,8.6611,47742,0
2015-03-19,8.6611,8.8048,8.5995,8.7415,34712,0
2015-03-20,8.7599,8.8942,8.6975,8.8214,73690,0
2015-03-23,8.8486,9.1504,8.8486,9.1168,214556,0
2015-03-24,9.0974,9.3841,8.9558,9.134,286447,0
2015-03-25,9.1773,9.2391,9.0356,9.2159,340817,0
2015-03-26,8.9284,9.2759,8.9202,9.2226,333628,0
2015-03-27,9.2061,9.2759,9.0547,9.2391,296444,0
2015-03-30,9.2303,9.3195,9.1069,9.2565,109973,0
2015-03-31,9.2226,9.2759,8.9548,9.0974,75928,0
2015-04-01,9.2061,9.2061,8.6792,9.0356,55604,0
2015-04-02,9.0177,9.1773,9.0177,9.1069,41002,0
2015-04-06,9.0793,9.1869,9.0793,9.1504,34712,0
2015-04-07,9.1427,9.1427,9.0623,9.0793,40081,0
2015-04-08,9.1264,9.16,9.0698,9.16,26848,0
2015-04-09,9.1427,9.1504,8.9999,9.1069,27262,0
2015-04-10,9.1504,9.2303,9.0271,9.0793,21794,0
2015-04-13,9.0793,9.1686,8.9652,8.9652,18199,0
2015-04-14,8.9905,9.0547,8.9109,9.0177,29881,0
2015-04-15,8.9746,9.134,8.9746,9.0879,38894,0
2015-04-16,9.0177,9.0879,8.9905,9.0452,15338,0
2015-04-17,8.9464,8.9464,8.8663,8.9109,86947,0
2015-04-20,8.9652,9.1773,8.9652,9.0793,23574,0
2015-04-21,9.1264,9.1264,8.9464,8.9464,15597,0
2015-04-22,8.9464,9.0177,8.8663,8.9999,19242,0
2015-04-23,8.9464,9.0698,8.9464,9.0623,22693,0
2015-04-24,9.0356,9.16,8.8942,9.1504,39208,0
2015-04-27,9.1427,9.2759,9.1069,9.2159,57739,0
2015-04-28,9.2488,9.3558,9.0793,9.1427,48607,0
2015-04-29,9.1427,9.1686,8.9284,9.0083,18872,0
2015-04-30,8.9284,8.9558,8.6265,8.6448,47855,0
2015-05-01,8.7332,8.8942,8.5813,8.5995,30779,0
2015-05-04,8.5552,8.7507,8.3858,8.4393,31566,0
2015-05-05,8.3858,8.5016,8.1455,8.2788,49874,0
2015-05-06,8.2609,8.792,8.2609,8.7376,79102,0
2015-05-07,8.693,8.7468,8.414,8.459,27110,0
2015-05-08,8.585,8.6029,8.3779,8.414,21669,0
2015-05-11,8.405,8.414,8.216,8.234,22447,0
2015-05-12,8.18,8.2475,8.081,8.144,29412,0
2015-05-13,8.2787,8.2787,7.865,7.9461,54757,0
2015-05-14,7.991,8.3419,7.82,8.3239,48783,0
2015-05-15,8.3419,8.5039,8.2069,8.3059,91790,0
2015-05-18,8.2069,8.459,8.18,8.459,45671,0
2015-05-19,8.7293,8.7293,8.3329,8.3779,47308,0
2015-05-20,8.4409,8.5039,8.1619,8.2519,32502,0
2015-05-21,8.2699,8.396,8.1529,8.189,49450,0
2015-05-22,8.234,8.2788,8.018,8.0361,40116,0
2015-05-26,8.009,8.0271,7.829,7.9371,69226,0
2015-05-27,7.91,8.09,7.91,8.0541,38006,0
2015-05-28,8.0361,8.081,7.9191,7.928,17689,0
2015-05-29,7.8829,8.0628,7.829,7.91,64565,0
2015-06-01,8,8.0585,7.874,8.009,49437,0
2015-06-02,7.982,8.135,7.973,8.018,16401,0
2015-06-03,8.0271,8.225,8.0271,8.2069,58784,0
2015-06-04,8.1259,8.3419,8.1259,8.234,54006,0
2015-06-05,8.1979,8.2788,8.1259,8.2788,14780,0
2015-06-08,8.216,8.3149,8.081,8.234,29669,0
2015-06-09,8.216,8.2788,8.1331,8.18,16060,0
2015-06-10,8.2519,8.5218,8.225,8.45,47242,0
2015-06-11,8.45,8.5489,8.3059,8.513,13536,0
2015-06-12,8.459,8.6389,8.459,8.6029,34893,0
2015-06-15,8.36,8.6209,8.351,8.4409,36450,0
2015-06-16,8.4859,8.6299,8.423,8.4409,38006,0
2015-06-17,8.459,8.6389,8.396,8.585,17336,0
2015-06-18,8.6299,8.9989,8.3869,8.9989,102902,0
2015-06-19,8.9444,9.1168,8.6839,9.0442,73231,0
2015-06-22,8.9801,9.0974,8.9538,8.9801,20890,0
2015-06-23,9.0168,9.134,8.7736,9.0623,27838,0
2015-06-24,9.2236,9.2236,8.8376,8.936,46561,0
2015-06-25,9.0074,9.0537,8.6839,8.7111,114792,0
2015-06-26,8.702,8.8728,8.6029,8.8459,639635,0
2015-06-29,8.7468,8.8187,8.6748,8.7203,70231,0
2015-06-30,8.792,8.8376,8.5309,8.5489,57022,0
2015-07-01,8.576,8.702,8.5219,8.585,73231,0
2015-07-02,8.585,8.6565,8.5309,8.6209,32338,0
2015-07-06,8.558,8.6389,8.5399,8.5489,38339,0
2015-07-07,8.5399,8.6299,8.4679,8.567,40449,0
2015-07-08,8.513,8.6299,8.513,8.5489,102460,0
2015-07-09,8.6748,8.702,8.5489,8.6484,27336,0
2015-07-10,8.756,8.8914,8.7111,8.8376,36339,0
2015-07-13,8.8459,8.8821,8.6839,8.7111,37782,0
2015-07-14,8.7111,8.9632,8.6839,8.9267,84635,0
2015-07-15,8.8728,8.9801,8.6738,8.8103,171300,0
2015-07-16,8.9267,8.9444,8.8187,8.8728,32558,0
2015-07-17,8.9089,8.9895,8.8187,8.9444,29448,0
2015-07-20,8.9183,8.9183,8.6839,8.7203,24782,0
2015-07-21,8.7111,8.7645,8.558,8.6029,17113,0
2015-07-22,8.5489,8.6484,8.5489,8.612,16223,0
2015-07-23,8.6389,8.6389,8.423,8.459,50007,0
2015-07-24,8.4319,8.4769,8.2969,8.36,58229,0
2015-07-27,8.3239,8.414,8.3059,8.3779,15892,0
2015-07-28,8.3869,8.4319,8.234,8.2969,30005,0
2015-07-29,8.2788,8.3419,8.189,8.2788,30671,0
2015-07-30,8.216,8.7293,8.1079,8.2519,32227,0
2015-07-31,8.2609,8.3779,8.1619,8.2969,42782,0
2015-08-03,8.2609,8.2969,7.991,8.1259,41049,0
2015-08-04,8.0989,8.2699,8.009,8.1979,15224,0
2015-08-05,8.2252,8.4254,8.2252,8.3981,21981,0
2015-08-06,8.3526,8.4892,8.3526,8.389,22734,0
2015-08-07,8.3434,8.5438,8.3434,8.48,28136,0
2015-08-10,8.5165,8.562,8.4073,8.4528,35060,0
2015-08-11,8.389,8.4983,8.244,8.3162,23067,0
2015-08-12,8.2889,8.6802,8.1979,8.389,18793,0
2015-08-13,8.562,8.5984,8.3072,8.3072,15607,0
2015-08-14,8.2526,8.5438,8.2435,8.4709,63855,0
2015-08-17,8.4528,8.6166,8.4436,8.5529,16706,0
2015-08-18,8.5348,8.5802,8.4345,8.4892,23300,0
2015-08-19,8.389,8.6075,8.3344,8.4164,52315,0
2015-08-20,8.3798,8.571,8.207,8.2252,71219,0
2015-08-21,8.0978,8.4164,8.0524,8.2435,79462,0
2015-08-24,8.0615,8.4345,7.0788,7.7976,94668,0
2015-08-25,7.9342,8.1342,7.6794,7.6976,57700,0
2015-08-26,7.7886,8.4617,7.7522,7.7703,54513,0
2015-08-27,7.7522,7.9616,7.4974,7.6339,63964,0
2015-08-28,7.8704,8.4983,7.8704,8.2435,185850,0
2015-08-31,8.2798,8.389,8.0887,8.3344,327407,0
2015-09-01,8.2162,8.2707,7.8067,7.9069,119795,0
2015-09-02,7.9797,8.1616,7.9706,8.1616,61767,0
2015-09-03,8.1889,8.2526,8.016,8.0524,41544,0
2015-09-04,7.9977,8.2343,7.9977,8.2162,41873,0
2015-09-08,8.4164,8.4164,8.1979,8.2798,36377,0
2015-09-09,8.2889,8.3981,8.2162,8.2526,29236,0
2015-09-10,8.2526,8.3072,8.207,8.2798,32173,0
2015-09-11,8.1889,8.4617,8.1889,8.4345,52756,0
2015-09-14,8.4528,8.4617,8.3616,8.4073,34621,0
2015-09-15,8.389,8.4164,8.3434,8.389,28685,0
2015-09-16,8.3344,8.4164,8.3253,8.3526,19124,0
2015-09-17,8.3344,8.7443,8.3344,8.6529,48996,0
2015-09-18,8.4983,8.9622,8.4983,8.8356,77813,0
2015-09-21,8.826,8.935,8.7443,8.8709,36598,0
2015-09-22,8.8076,8.8616,8.5802,8.7536,36707,0
2015-09-23,8.7626,8.8076,8.4254,8.6166,40921,0
2015-09-24,8.6257,8.7075,8.5984,8.6166,41229,0
2015-09-25,8.6529,8.7166,8.3344,8.3344,40665,0
2015-09-28,8.3526,8.389,8.1889,8.2435,232450,0
2015-09-29,8.2252,8.6439,8.2252,8.6166,39235,0
2015-09-30,8.6439,8.6439,8.0978,8.571,61326,0
2015-10-01,8.6348,8.6348,8.389,8.5529,34951,0
2015-10-02,8.4983,8.6348,8.4892,8.6166,40334,0
2015-10-05,8.6348,8.9173,8.6348,8.8988,26387,0
2015-10-06,8.8616,8.9173,8.7985,8.8802,36159,0
2015-10-07,8.9081,9.4487,8.8988,9.3352,99808,0
2015-10-08,9.3626,9.3626,9.1079,9.2537,50996,0
2015-10-09,9.3166,9.4983,9.2537,9.2808,41433,0
2015-10-12,9.3264,9.3813,9.181,9.2808,43564,0
2015-10-13,9.2905,9.2905,9.0984,9.1079,31322,0
2015-10-14,9.0708,9.2168,9.0442,9.0708,30114,0
2015-10-15,9.0889,9.391,9.0074,9.2808,50777,0
2015-10-16,9.3264,9.3264,9.2088,9.2808,29674,0
2015-10-19,9.2615,9.3724,9.2265,9.3626,30381,0
2015-10-20,9.3626,9.3988,9.2615,9.2905,26817,0
2015-10-21,9.2808,9.3528,9.2537,9.2537,23738,0
2015-10-22,9.3077,9.3626,9.2615,9.3077,40886,0
2015-10-23,9.3626,9.507,9.2537,9.507,41654,0
2015-10-26,9.417,9.598,9.3988,9.4448,34071,0
2015-10-27,9.3988,9.4894,9.0442,9.0442,34842,0
2015-10-28,9.1178,9.4824,8.9895,9.4636,54732,0
2015-10-29,9.3813,9.417,9.2808,9.3077,24400,0
2015-10-30,9.3077,9.3988,9.2168,9.3077,34181,0
2015-11-02,9.2905,9.3264,9.0803,9.0984,41666,0
2015-11-03,9.0889,9.3166,9.0537,9.1992,33596,0
2015-11-04,9.1896,9.507,9.1533,9.4894,29475,0
2015-11-05,9.4894,9.4894,9.2808,9.4448,16597,0
2015-11-06,9.391,9.507,9.3352,9.4983,51435,0
2015-11-09,9.507,9.507,9.0262,9.0803,53436,0
2015-11-10,9.1079,9.2828,9.0984,9.2459,29267,0
2015-11-11,9.3022,9.3655,8.8691,9.2925,28179,0
2015-11-12,9.2188,9.3841,9.2188,9.3022,27854,0
2015-11-13,9.2372,9.2731,8.9424,8.9518,30466,0
2015-11-16,8.8877,9.0708,8.8784,9.0537,27527,0
2015-11-17,8.9886,9.0623,8.9155,8.9424,27745,0
2015-11-18,8.9792,9.136,8.9062,9.0984,23935,0
2015-11-19,9.0708,9.1455,8.8691,9.136,33403,0
2015-11-20,9.1714,9.4943,9.0889,9.4854,47003,0
2015-11-23,9.4854,9.4943,9.3841,9.4477,15776,0
2015-11-24,9.4116,9.4289,9.2633,9.42,22201,0
2015-11-25,9.3939,9.594,9.3753,9.54,21869,0
2015-11-27,9.521,9.594,9.521,9.584,6964,0
2015-11-30,9.56,9.633,9.4576,9.512,44391,0
2015-12-01,9.54,9.594,9.4676,9.512,26937,0
2015-12-02,9.4943,9.568,9.3841,9.531,31162,0
2015-12-03,9.577,9.843,9.55,9.667,61105,0
2015-12-04,9.743,10.44,9.743,10.24,254492,0
2015-12-07,10.285,10.285,9.687,9.725,92700,0
2015-12-08,9.652,9.871,9.625,9.807,59343,0
2015-12-09,9.807,9.807,9.642,9.652,85628,0
2015-12-10,9.642,9.687,9.3293,9.4388,125886,0
2015-12-11,9.2285,9.4116,9.2285,9.3558,70830,0
2015-12-14,9.3939,9.4676,9.2828,9.4116,57231,0
2015-12-15,9.4765,9.54,9.2002,9.3753,73987,0
2015-12-16,9.4018,9.652,9.3841,9.584,76054,0
2015-12-17,9.687,9.789,9.652,9.687,60604,0
2015-12-18,9.633,9.789,9.54,9.769,368410,0
2015-12-21,9.834,9.834,9.56,9.652,40801,0
2015-12-22,9.633,9.715,9.4765,9.715,100198,0
2015-12-23,9.705,9.789,9.531,9.642,41890,0
2015-12-24,9.642,9.779,9.613,9.734,32848,0
2015-12-28,9.667,9.759,9.667,9.734,29642,0
2015-12-29,9.769,9.834,9.4576,9.677,75075,0
2015-12-30,9.633,9.908,9.4576,9.54,110647,0
2015-12-31,9.56,9.817,9.2828,9.3558,126822,0
2016-01-04,9.2731,9.2828,8.7772,9.0984,92096,0
2016-01-05,9.1455,9.181,8.897,9.1079,39720,0
2016-01-06,8.9886,9.3753,8.9518,9.3372,58349,0
2016-01-07,9.2002,9.3312,9.0348,9.1628,39491,0
2016-01-08,9.1542,9.2731,8.998,9.0158,50541,0
2016-01-11,8.9886,9.1628,8.9518,9.1542,31226,0
2016-01-12,9.2547,9.2633,8.8784,9.0889,33255,0
2016-01-13,9.1542,9.1542,8.7772,8.8598,52915,0
2016-01-14,8.9424,9.1178,8.814,8.998,91667,0
2016-01-15,8.7497,8.8411,8.5658,8.6854,60443,0
2016-01-19,8.8048,8.8784,8.5843,8.7497,47765,0
2016-01-20,8.6854,8.7957,8.5108,8.621,93274,0
2016-01-21,8.621,8.7589,8.5843,8.6394,99837,0
2016-01-22,8.6854,8.7864,8.6118,8.6578,79156,0
2016-01-25,8.6394,8.6671,8.5289,8.621,85452,0
2016-01-26,8.6946,8.9062,8.3729,8.6394,66924,0
2016-01-27,8.5843,8.8691,8.3729,8.4188,63583,0
2016-01-28,8.5016,8.6666,8.4096,8.5843,29408,0
2016-01-29,8.6394,8.9612,8.5108,8.9424,53550,0
2016-02-01,8.8598,8.9612,8.7772,8.8877,25473,0
2016-02-02,8.8232,8.8784,8.7681,8.814,20965,0
2016-02-03,8.9155,8.9662,8.5751,8.7497,21387,0
2016-02-04,8.7589,8.9424,8.6486,8.6854,19737,0
2016-02-05,8.6671,8.6671,8.3544,8.3544,69651,0
2016-02-08,8.3086,8.5751,8.281,8.5381,48970,0
2016-02-09,8.3821,8.5016,8.2718,8.2993,42940,0
2016-02-10,8.3831,8.5503,8.2715,8.2901,37232,0
2016-02-11,8.1042,8.4852,8.0949,8.3087,52101,0
2016-02-12,8.3923,8.541,8.2715,8.4573,19997,0
2016-02-16,8.5503,8.6711,8.3738,8.4573,78674,0
2016-02-17,8.541,8.7083,8.3923,8.5967,86356,0
2016-02-18,8.6618,8.7361,8.5503,8.606,45035,0
2016-02-19,8.5875,8.9867,8.5875,8.9221,69104,0
2016-02-22,8.9773,9.136,8.9221,8.9407,22445,0
2016-02-23,8.9407,9.0243,8.8663,8.8663,29062,0
2016-02-24,8.8292,8.9961,8.699,8.8012,44167,0
2016-02-25,8.8292,9.0698,8.606,9.0434,66762,0
2016-02-26,8.9221,9.0793,8.606,8.634,109669,0
2016-02-29,8.5875,8.8384,8.5875,8.7361,53971,0
2016-03-01,8.8198,8.8384,8.606,8.7734,32768,0
2016-03-02,8.8105,8.8105,8.5782,8.634,42712,0
2016-03-03,8.606,8.8384,8.4294,8.4759,36541,0
2016-03-04,8.4388,8.5224,8.4016,8.4573,38658,0
2016-03-07,8.4016,8.5224,8.4016,8.5038,53659,0
2016-03-08,8.4759,8.541,8.4016,8.4108,78707,0
2016-03-09,8.4108,8.5317,8.1599,8.2436,92092,0
2016-03-10,8.2715,8.656,8.0856,8.1413,73121,0
2016-03-11,8.1878,8.3068,8.0484,8.0856,63830,0
2016-03-14,8.0763,8.1924,7.9574,8.1228,38407,0
2016-03-15,8.1413,8.3551,8.067,8.1135,91906,0
2016-03-16,8.1321,8.1877,8.0679,8.1228,41129,0
2016-03-17,8.1506,8.3551,8.002,8.3179,49112,0
2016-03-18,8.3738,8.3738,8.1785,8.1972,116489,0
2016-03-21,8.1599,8.3179,8.0749,8.1692,47573,0
2016-03-22,8.1413,8.2622,8.1042,8.225,30483,0
2016-03-23,8.2436,8.275,8.053,8.0856,56529,0
2016-03-24,8.1228,8.2529,8.002,8.2342,48228,0
2016-03-28,8.2157,8.2808,8.0763,8.1228,19826,0
2016-03-29,8.1321,8.3644,8.1321,8.3087,30147,0
2016-03-30,8.3272,8.3272,8.1972,8.2157,39688,0
2016-03-31,8.1878,8.4666,8.0484,8.3644,54914,0
2016-04-01,8.2901,8.4108,8.1953,8.3365,17853,0
2016-04-04,8.2901,8.3738,8.1599,8.1599,29223,0
2016-04-05,8.1321,8.2157,8.0856,8.1599,41799,0
2016-04-06,8.1692,8.2622,8.0949,8.225,24702,0
2016-04-07,8.1506,8.2064,8.1042,8.1228,53530,0
2016-04-08,8.1599,8.205,8.002,8.0856,39224,0
2016-04-11,8.1692,8.1692,8.0392,8.0577,44187,0
2016-04-12,8.0298,8.3923,8.002,8.2529,79532,0
2016-04-13,8.3458,8.383,8.2064,8.3738,38823,0
2016-04-14,8.3551,8.4388,8.2715,8.2993,20940,0
2016-04-15,8.2529,8.4945,8.1976,8.3644,31507,0
2016-04-18,8.3179,8.448,8.3179,8.4016,34057,0
2016-04-19,8.3923,8.4313,8.2901,8.3179,28558,0
2016-04-20,8.2901,8.4016,8.2342,8.3551,45982,0
2016-04-21,8.2901,8.3783,8.2342,8.3087,26681,0
2016-04-22,8.2529,8.5038,8.2529,8.4852,15344,0
2016-04-25,8.4573,8.4759,8.3087,8.3272,19015,0
2016-04-26,8.3087,8.5038,8.3087,8.448,51297,0
2016-04-27,8.4201,8.5131,8.3738,8.4945,39740,0
2016-04-28,8.5131,8.541,8.4295,8.4945,25219,0
2016-04-29,8.4388,8.5503,8.3458,8.4945,32908,0
2016-05-02,8.4852,8.5967,8.3923,8.5689,25923,0
2016-05-03,8.541,8.5503,8.3551,8.3738,24351,0
2016-05-04,8.3087,8.4945,8.3087,8.4108,16500,0
2016-05-05,8.4573,8.541,8.3742,8.4108,43406,0
2016-05-06,8.4573,8.4852,8.2529,8.3365,54904,0
2016-05-09,8.3644,8.4462,8.225,8.3551,34836,0
2016-05-10,8.3458,8.4666,8.2622,8.4294,19566,0
2016-05-11,8.4013,8.4294,8.2789,8.3354,29947,0
2016-05-12,8.3261,8.4294,8.2696,8.3167,28541,0
2016-05-13,8.2884,8.4858,8.2884,8.42,18023,0
2016-05-16,8.4482,8.6643,8.4388,8.5423,34371,0
2016-05-17,8.6081,8.6081,8.204,8.4013,87277,0
2016-05-18,8.3448,8.5799,8.3073,8.4576,30361,0
2016-05-19,8.4388,8.6081,8.4013,8.5893,34083,0
2016-05-20,8.5893,8.7583,8.5611,8.7396,52865,0
2016-05-23,8.796,9.2002,8.7928,9.0028,227487,0
2016-05-24,9.0689,9.2749,9.0689,9.2002,27290,0
2016-05-25,9.2188,9.2188,9.0406,9.0689,27166,0
2016-05-26,9.134,9.2002,9.0122,9.0122,19580,0
2016-05-27,9.0869,9.0964,8.984,9.0216,19539,0
2016-05-31,9.05,9.0964,8.9933,9.0594,26412,0
2016-06-01,9.05,9.181,9.0122,9.1628,40649,0
2016-06-02,9.134,9.2381,9.0869,9.1906,30453,0
2016-06-03,9.2188,9.2846,9.0869,9.181,15924,0
2016-06-06,9.2468,9.3695,9.2468,9.341,38501,0
2016-06-07,9.3039,9.3969,9.1906,9.341,17536,0
2016-06-08,9.4066,9.416,9.2846,9.3783,39525,0
2016-06-09,9.3783,9.51,9.341,9.3881,69679,0
2016-06-10,9.3695,9.3969,9.2652,9.3508,30727,0
2016-06-13,9.3039,9.4537,9.3039,9.4537,12452,0
2016-06-14,9.4066,9.577,9.3645,9.568,27995,0
2016-06-15,9.558,9.558,9.4725,9.4824,13472,0
2016-06-16,9.416,9.633,9.341,9.604,26642,0
2016-06-17,9.604,9.604,9.3224,9.3312,84424,0
2016-06-20,9.425,9.542,9.3695,9.4066,51758,0
2016-06-21,9.4349,9.4349,9.2565,9.3881,37544,0
2016-06-22,9.3597,9.3695,9.181,9.1906,26876,0
2016-06-23,9.3039,9.717,9.0964,9.707,82857,0
2016-06-24,9.416,9.633,9.0122,9.4537,344778,0
2016-06-27,9.4636,9.689,9.421,9.577,52788,0
2016-06-28,9.642,9.652,9.3597,9.4725,70943,0
2016-06-29,9.568,9.642,9.4725,9.594,53746,0
2016-06-30,9.662,9.984,9.662,9.848,50339,0
2016-07-01,9.798,9.915,9.798,9.877,17489,0
2016-07-05,9.811,9.915,9.623,9.848,37456,0
2016-07-06,9.811,9.923,9.707,9.821,45395,0
2016-07-07,9.792,9.906,9.783,9.811,35526,0
2016-07-08,9.906,10.121,9.848,10.093,57732,0
2016-07-11,10.103,10.338,10.035,10.261,40966,0
2016-07-12,10.375,10.375,10.168,10.299,75712,0
2016-07-13,10.291,10.299,10.13,10.149,24739,0
2016-07-14,10.197,10.243,10.14,10.149,33003,0
2016-07-15,10.225,10.6,10.103,10.13,39652,0
2016-07-18,10.149,10.338,10.121,10.261,67502,0
2016-07-19,10.281,10.329,10.225,10.271,31890,0
2016-07-20,10.281,10.338,10.168,10.177,50071,0
2016-07-21,10.197,10.329,10.149,10.271,20738,0
2016-07-22,10.291,10.338,10.121,10.197,38905,0
2016-07-25,10.149,10.197,10.149,10.197,21674,0
2016-07-26,10.197,10.469,10.158,10.459,46482,0
2016-07-27,10.413,10.507,10.291,10.459,33571,0
2016-07-28,10.423,10.469,10.345,10.432,11855,0
2016-07-29,10.459,10.516,10.299,10.365,80314,0
2016-08-01,10.432,10.432,10.338,10.403,40582,0
2016-08-02,10.413,10.497,10.299,10.338,18654,0
2016-08-03,10.375,10.479,10.29,10.46,24472,0
2016-08-04,10.394,10.489,10.394,10.45,16496,0
2016-08-05,10.479,10.548,10.433,10.441,42567,0
2016-08-08,10.489,10.527,10.455,10.518,12488,0
2016-08-09,10.556,10.641,10.441,10.603,20017,0
2016-08-10,10.603,10.603,10.479,10.518,8966,0
2016-08-11,10.508,10.66,10.5,10.631,39376,0
2016-08-12,10.66,10.669,10.603,10.641,29207,0
2016-08-15,10.613,10.793,10.589,10.613,57978,0
2016-08-16,10.651,10.678,10.536,10.584,48052,0
2016-08-17,10.631,10.641,10.385,10.499,36949,0
2016-08-18,10.47,10.688,10.46,10.678,24907,0
2016-08-19,10.698,10.773,10.527,10.527,114634,0
2016-08-22,10.603,10.603,10.375,10.424,58045,0
2016-08-23,10.404,10.593,10.404,10.479,54372,0
2016-08-24,10.489,10.726,10.441,10.698,36152,0
2016-08-25,10.631,11.329,10.622,11.002,160582,0
2016-08-26,10.479,10.698,9.891,10.062,99394,0
2016-08-29,10.033,10.033,9.425,9.4646,91903,0
2016-08-30,9.4735,9.938,9.4735,9.901,85172,0
2016-08-31,9.872,9.976,9.682,9.882,57944,0
2016-09-01,9.929,10.033,9.73,9.805,42657,0
2016-09-02,9.853,9.957,9.777,9.957,50329,0
2016-09-06,10.005,10.233,9.929,10.166,45296,0
2016-09-07,10.205,10.414,10.205,10.355,59513,0
2016-09-08,10.385,10.441,10.251,10.433,40503,0
2016-09-09,10.309,10.433,10.015,10.043,43809,0
2016-09-12,10.071,10.299,10.005,10.299,40347,0
2016-09-13,10.29,10.404,10.062,10.128,41998,0
2016-09-14,10.1,10.214,10.024,10.043,35609,0
2016-09-15,10.09,10.147,10.019,10.1,33945,0
2016-09-16,10.147,10.424,10.024,10.365,126551,0
2016-09-19,10.441,10.441,10.038,10.11,46949,0
2016-09-20,10.119,10.414,10.081,10.27,24200,0
2016-09-21,10.329,10.441,10.1,10.28,39650,0
2016-09-22,10.385,10.457,10.09,10.441,111527,0
2016-09-23,10.47,10.527,10.385,10.433,30540,0
2016-09-26,10.414,10.433,10.29,10.299,24446,0
2016-09-27,10.345,10.394,10.28,10.355,24417,0
2016-09-28,10.329,10.394,10.319,10.355,47674,0
2016-09-29,10.345,10.385,10.224,10.242,20189,0
2016-09-30,10.365,10.593,10.27,10.536,49599,0
2016-10-03,10.46,10.603,10.414,10.479,31778,0
2016-10-04,10.651,10.651,10.224,10.338,27189,0
2016-10-05,10.29,10.441,10.251,10.26,26483,0
2016-10-06,10.214,10.28,9.996,10.128,34502,0
2016-10-07,10.27,10.27,9.976,10.147,30821,0
2016-10-10,10.224,10.433,10.166,10.394,12707,0
2016-10-11,10.433,10.433,10.17,10.242,34304,0
2016-10-12,10.27,10.46,10.165,10.45,273366,0
2016-10-13,10.385,10.404,10.166,10.224,71776,0
2016-10-14,10.28,10.546,10.03,10.299,91327,0
2016-10-17,10.251,10.414,10.242,10.394,98441,0
2016-10-18,10.424,10.499,10.242,10.251,32483,0
2016-10-19,10.26,10.26,9.996,10.09,22790,0
2016-10-20,10.128,10.166,9.967,10.005,33918,0
2016-10-21,9.967,10.062,9.967,10.062,30556,0
2016-10-24,10.157,10.157,10.052,10.1,27517,0
2016-10-25,10.123,10.29,10.078,10.147,39676,0
2016-10-26,10.147,10.205,10.053,10.128,42584,0
2016-10-27,10.071,10.147,9.976,9.996,35513,0
2016-10-28,9.967,10.424,9.787,9.872,71263,0
2016-10-31,9.853,10.424,9.758,9.901,47272,0
2016-11-01,9.948,10.195,9.655,9.682,73345,0
2016-11-02,9.72,9.767,9.501,9.615,32870,0
2016-11-03,9.672,9.834,9.54,9.586,38867,0
2016-11-04,9.615,9.805,9.586,9.71,29399,0
2016-11-07,9.919,9.919,9.691,9.891,34280,0
2016-11-08,9.804,9.929,9.69,9.776,46613,0
2016-11-09,9.3636,10.073,9.3342,10.006,79919,0
2016-11-10,10.131,10.294,9.833,9.949,98557,0
2016-11-11,10.006,10.496,10.006,10.4,117530,0
2016-11-14,10.543,10.543,10.05,10.228,66329,0
2016-11-15,10.264,10.393,10.083,10.122,36951,0
2016-11-16,10.073,10.237,10.006,10.073,56732,0
2016-11-17,10.122,10.37,9.987,10.092,74091,0
2016-11-18,10.064,10.39,9.997,10.38,66540,0
2016-11-21,10.314,10.697,10.249,10.687,52111,0
2016-11-22,10.687,11.072,10.636,11.032,87839,0
2016-11-23,10.936,11.022,10.755,10.793,52644,0
2016-11-25,10.88,10.88,10.562,10.745,36029,0
2016-11-28,10.783,11.022,10.745,10.898,42237,0
2016-11-29,10.956,10.986,10.783,10.841,48716,0
2016-11-30,10.812,10.936,10.506,10.572,51188,0
2016-12-01,10.649,10.812,9.786,9.786,105162,0
2016-12-02,9.786,10.025,9.786,9.882,95466,0
2016-12-05,9.997,10.131,9.882,10.064,58723,0
2016-12-06,10.141,10.264,9.891,10.015,49192,0
2016-12-07,9.958,10.045,9.862,10.006,70753,0
2016-12-08,10.006,10.42,9.979,10.41,77899,0
2016-12-09,10.456,10.582,10.289,10.543,96060,0
2016-12-12,10.543,10.649,10.41,10.456,116802,0
2016-12-13,10.562,10.587,10.448,10.515,47259,0
2016-12-14,10.456,10.553,10.294,10.324,44238,0
2016-12-15,10.294,10.486,10.188,10.228,68499,0
2016-12-16,10.294,10.447,10.228,10.314,210378,0
2016-12-19,10.246,10.553,10.246,10.429,54240,0
2016-12-20,10.466,10.533,10.37,10.456,57170,0
2016-12-21,10.456,10.456,10.159,10.208,41597,0
2016-12-22,9.878,10.314,9.878,10.218,30248,0
2016-12-23,10.208,10.352,10.198,10.255,21191,0
2016-12-27,10.188,10.294,10.035,10.112,36572,0
2016-12-28,10.159,10.34,9.939,9.958,24582,0
2016-12-29,9.977,10.083,9.953,10.006,10125,0
2016-12-30,9.949,10.018,9.786,9.91,32067,0
2017-01-03,9.929,10.284,9.882,9.958,34520,0
2017-01-04,9.929,10.237,9.833,10.208,49016,0
2017-01-05,10.218,10.255,10.025,10.025,34655,0
2017-01-06,10.073,10.073,9.949,9.958,26167,0
2017-01-09,9.968,9.981,9.833,9.919,25881,0
2017-01-10,9.862,10.025,9.843,9.901,22409,0
2017-01-11,9.862,10.006,9.847,9.958,28105,0
2017-01-12,9.929,9.929,9.68,9.814,35594,0
2017-01-13,9.862,9.91,9.748,9.891,25811,0
2017-01-17,9.786,9.886,9.3636,9.575,48475,0
2017-01-18,9.583,9.698,9.517,9.632,22368,0
2017-01-19,9.708,9.708,9.4973,9.516,30674,0
2017-01-20,9.4785,9.642,9.2963,9.507,70265,0
2017-01-23,9.526,9.67,9.3538,9.526,54945,0
2017-01-24,9.575,9.872,9.54,9.853,80369,0
2017-01-25,9.862,9.997,9.853,9.968,40240,0
2017-01-26,10.102,10.611,10.009,10.553,149699,0
2017-01-27,10.553,10.562,10.122,10.304,30380,0
2017-01-30,10.15,10.159,9.901,9.958,38565,0
2017-01-31,9.949,10.083,9.843,10.064,36181,0
2017-02-01,10.141,10.15,9.929,9.968,30044,0
2017-02-02,9.929,10.208,9.929,9.968,29804,0
2017-02-03,10.064,10.131,9.987,10.015,31992,0
2017-02-06,9.997,10.092,9.977,10.006,32931,0
2017-02-07,10.073,10.188,10.035,10.112,32009,0
2017-02-08,10.122,10.141,9.792,9.801,37751,0
2017-02-09,9.821,10.034,9.805,9.908,28860,0
2017-02-10,9.917,10.015,9.811,9.947,19252,0
2017-02-13,10.034,10.034,9.869,9.986,14474,0
2017-02-14,9.956,9.986,9.889,9.966,16489,0
2017-02-15,9.889,10.16,9.889,10.034,24201,0
2017-02-16,10.015,10.073,9.956,10.005,23620,0
2017-02-17,10.015,10.117,10.005,10.034,38208,0
2017-02-21,10.112,10.326,10.04,10.326,36124,0
2017-02-22,10.373,10.413,10.229,10.266,19643,0
2017-02-23,10.259,10.45,10.053,10.296,49313,0
2017-02-24,10.587,10.587,10.238,10.403,32923,0
2017-02-27,10.49,10.635,10.15,10.209,115088,0
2017-02-28,10.199,10.266,9.956,10.024,47371,0
2017-03-01,10.16,10.286,9.966,10.024,73067,0
2017-03-02,10.063,10.209,10.01,10.131,43623,0
2017-03-03,10.179,10.229,10.092,10.131,40875,0
2017-03-06,10.141,10.199,10.073,10.073,47713,0
2017-03-07,10.141,10.326,10.073,10.131,52530,0
2017-03-08,10.238,10.238,9.917,9.966,25762,0
2017-03-09,10.238,10.316,10.034,10.063,42875,0
2017-03-10,10.141,10.247,10.044,10.083,55116,0
2017-03-13,10.063,10.179,10.015,10.083,32366,0
2017-03-14,10.092,10.194,9.947,10.112,25435,0
2017-03-15,10.092,10.179,9.996,10.044,51053,0
2017-03-16,10.044,10.17,9.976,10.044,83687,0
2017-03-17,10.015,10.102,9.85,9.966,134887,0
2017-03-20,9.996,9.996,9.744,9.821,69085,0
2017-03-21,9.956,9.956,9.647,9.665,72991,0
2017-03-22,9.617,9.782,9.617,9.762,55604,0
2017-03-23,9.792,10.141,9.67,9.986,79792,0
2017-03-24,10.053,10.083,9.782,9.85,68086,0
2017-03-27,9.792,9.889,9.641,9.85,75107,0
2017-03-28,9.792,9.889,9.684,9.821,85350,0
2017-03-29,9.772,9.889,9.714,9.869,91569,0
2017-03-30,9.889,10.432,9.831,10.413,129752,0
2017-03-31,10.432,10.529,9.927,9.966,211947,0
2017-04-03,9.966,10.102,9.917,10.063,95299,0
2017-04-04,10.015,10.17,9.917,10.122,98001,0
2017-04-05,10.179,10.219,9.947,9.986,79755,0
2017-04-06,10.005,10.219,9.792,10.122,81729,0
2017-04-07,10.073,10.209,10.034,10.122,75448,0
2017-04-10,10.083,10.229,10.034,10.219,69240,0
2017-04-11,10.247,10.49,10.151,10.403,84324,0
2017-04-12,10.47,10.47,10.083,10.247,49619,0
2017-04-13,10.316,10.567,10.209,10.413,99097,0
2017-04-17,10.413,10.606,10.383,10.567,59888,0
2017-04-18,10.548,10.548,10.306,10.423,74836,0
2017-04-19,10.455,10.557,10.363,10.49,66505,0
2017-04-20,10.47,10.625,10.393,10.616,74277,0
2017-04-21,10.635,10.762,10.5,10.519,97611,0
2017-04-24,10.577,10.693,10.47,10.665,129805,0
2017-04-25,10.771,10.848,10.625,10.665,134800,0
2017-04-26,10.635,10.858,10.635,10.771,133444,0
2017-04-27,10.771,10.829,10.665,10.752,98888,0
2017-04-28,10.79,10.8,10.587,10.635,80015,0
2017-05-01,10.625,10.688,10.577,10.635,62826,0
2017-05-02,10.606,10.683,10.538,10.548,77616,0
2017-05-03,10.49,10.683,10.423,10.625,94984,0
2017-05-04,10.665,10.79,10.557,10.665,48207,0
2017-05-05,10.674,10.713,10.548,10.674,57455,0
2017-05-08,10.606,10.79,10.413,10.423,78778,0
2017-05-09,10.432,10.606,10.432,10.577,116769,0
2017-05-10,10.557,10.724,10.557,10.656,59808,0
2017-05-11,10.616,10.656,10.469,10.616,45357,0
2017-05-12,10.587,10.665,10.479,10.528,47733,0
2017-05-15,10.567,10.704,10.528,10.606,52170,0
2017-05-16,10.646,10.684,10.508,10.577,33255,0
2017-05-17,10.508,10.508,10.234,10.254,74968,0
2017-05-18,10.333,10.381,10.185,10.244,81640,0
2017-05-19,10.195,10.371,10.185,10.234,76083,0
2017-05-22,10.234,10.341,10.225,10.323,100050,0
2017-05-23,10.371,10.371,10.244,10.293,88250,0
2017-05-24,10.303,10.43,10.234,10.43,115223,0
2017-05-25,10.459,10.499,10.381,10.479,30061,0
2017-05-26,10.499,10.571,10.303,10.499,29500,0
2017-05-30,10.528,10.722,10.43,10.479,42129,0
2017-05-31,10.499,10.567,10.351,10.518,66494,0
2017-06-01,10.508,10.773,10.489,10.754,44342,0
2017-06-02,10.773,10.959,10.391,10.802,64022,0
2017-06-05,10.89,10.89,10.626,10.656,22777,0
2017-06-06,10.684,10.92,10.656,10.812,46619,0
2017-06-07,10.802,10.93,10.744,10.851,67857,0
2017-06-08,10.842,10.959,10.744,10.959,39293,0
2017-06-09,10.969,11.16,10.812,11.115,89224,0
2017-06-12,11.027,11.253,10.989,11.087,50828,0
2017-06-13,11.165,11.165,10.9,11.017,40278,0
2017-06-14,11.017,11.077,10.684,10.851,66401,0
2017-06-15,10.754,10.91,10.754,10.871,39834,0
2017-06-16,10.754,10.881,10.675,10.851,105100,0
2017-06-19,10.871,10.93,10.783,10.851,55772,0
2017-06-20,10.851,10.859,10.754,10.812,44407,0
2017-06-21,10.812,10.92,10.675,10.842,123581,0
2017-06-22,10.959,11.849,10.89,11.723,270039,0
2017-06-23,10.538,11.204,10.351,10.773,547307,0
2017-06-26,10.665,10.92,10.577,10.587,81679,0
2017-06-27,10.587,10.616,10.283,10.323,181215,0
2017-06-28,10.283,10.528,10.283,10.449,134276,0
2017-06-29,10.508,10.508,9.98,10,125745,0
2017-06-30,10.048,10.146,9.92,10.078,104529,0
2017-07-03,10.107,10.156,9.911,10.028,35301,0
2017-07-05,10.028,10.028,9.794,9.842,115353,0
2017-07-06,9.774,9.862,9.745,9.784,134922,0
2017-07-07,9.794,9.872,9.754,9.803,111065,0
2017-07-10,9.774,9.833,9.637,9.676,107228,0
2017-07-11,9.607,9.887,9.587,9.705,60908,0
2017-07-12,9.754,9.97,9.676,9.695,68389,0
2017-07-13,9.686,9.695,9.569,9.617,90299,0
2017-07-14,9.597,9.803,9.597,9.705,45825,0
2017-07-17,9.695,9.872,9.607,9.754,53680,0
2017-07-18,9.715,9.813,9.686,9.794,50808,0
2017-07-19,9.882,10.058,9.794,9.892,87351,0
2017-07-20,9.97,10.009,9.852,9.892,34261,0
2017-07-21,9.96,9.96,9.676,9.725,173508,0
2017-07-24,9.784,9.852,9.695,9.794,83288,0
2017-07-25,9.842,9.842,9.754,9.754,55704,0
2017-07-26,9.764,9.93,9.764,9.813,19566,0
2017-07-27,9.842,9.911,9.539,9.587,53371,0
2017-07-28,9.579,9.92,9.4903,9.4903,56869,0
2017-07-31,9.4804,9.725,9.3626,9.4993,46079,0
2017-08-01,9.579,9.579,9.4606,9.559,44520,0
2017-08-02,9.509,9.637,9.3528,9.3528,36827,0
2017-08-03,9.4116,9.4398,9.2548,9.2941,64475,0
2017-08-04,9.1276,9.3724,9.1178,9.343,43153,0
2017-08-07,9.343,9.549,9.3039,9.4903,75217,0
2017-08-08,9.4804,9.559,9.2548,9.2843,49572,0
2017-08-09,9.2347,9.4527,9.2298,9.3833,45135,0
2017-08-10,9.3635,9.3635,9.2149,9.2545,50506,0
2017-08-11,9.2942,9.2942,9.023,9.0464,67448,0
2017-08-14,9.1059,9.2346,8.9176,9.2149,50874,0
2017-08-15,9.2248,9.2843,9.1463,9.205,33883,0
2017-08-16,9.2743,9.3437,9.2149,9.2347,21860,0
2017-08-17,9.205,9.3635,9.1653,9.2743,40299,0
2017-08-18,9.1852,9.3635,9.1448,9.2149,37979,0
2017-08-21,9.1753,9.3041,9.1753,9.2248,15443,0
2017-08-22,9.2843,9.4329,9.2743,9.423,31309,0
2017-08-23,9.3833,9.7,9.3833,9.641,53136,0
2017-08-24,9.71,9.72,9.4725,9.611,66438,0
2017-08-25,9.671,9.69,9.516,9.641,44079,0
2017-08-28,9.78,10.144,9.651,10.067,161805,0
2017-08-29,10.097,10.85,9.73,10.79,182435,0
2017-08-30,10.731,11.028,10.731,10.84,81877,0
2017-08-31,10.81,11.167,10.337,10.909,148090,0
2017-09-01,10.899,10.959,10.889,10.909,73121,0
2017-09-05,10.87,11.008,10.83,10.929,86577,0
2017-09-06,10.939,10.989,10.85,10.929,105244,0
2017-09-07,10.939,10.949,10.795,10.919,54230,0
2017-09-08,10.899,10.959,10.761,10.79,63008,0
2017-09-11,10.889,10.959,10.84,10.889,35959,0
2017-09-12,10.909,10.959,10.8,10.84,87200,0
2017-09-13,10.889,10.998,10.832,10.86,47255,0
2017-09-14,10.85,10.85,10.602,10.632,39700,0
2017-09-15,10.642,10.642,10.503,10.503,124180,0
2017-09-18,10.543,10.741,10.538,10.691,88027,0
2017-09-19,10.751,10.85,10.721,10.751,76148,0
2017-09-20,10.751,10.894,10.701,10.751,42276,0
2017-09-21,10.761,10.761,10.495,10.701,73778,0
2017-09-22,10.731,10.731,10.632,10.701,77490,0
2017-09-25,10.681,10.979,10.642,10.909,85914,0
2017-09-26,10.919,11.102,10.9,10.969,137218,0
2017-09-27,10.979,11.276,10.85,11.167,101439,0
2017-09-28,11.177,11.197,10.989,11.167,54588,0
2017-09-29,11.177,11.355,11.137,11.256,88380,0
2017-10-02,11.246,11.543,10.643,11.533,109966,0
2017-10-03,11.593,11.642,11.474,11.533,85526,0
2017-10-04,11.593,11.89,11.468,11.88,132079,0
2017-10-05,11.89,11.89,11.642,11.841,94824,0
2017-10-06,11.831,11.86,11.633,11.712,51078,0
2017-10-09,11.722,11.781,11.543,11.692,49858,0
2017-10-10,11.771,11.86,11.652,11.771,38262,0
2017-10-11,11.801,11.9,11.415,11.89,92144,0
2017-10-12,11.88,12.158,11.862,11.94,50962,0
2017-10-13,12.108,12.168,11.935,12.088,45714,0
2017-10-16,12.187,12.247,12.088,12.168,48164,0
2017-10-17,12.128,12.267,12.059,12.059,49686,0
2017-10-18,12.158,12.316,12.138,12.178,65878,0
2017-10-19,12.178,12.257,12.034,12.078,38983,0
2017-10-20,12.197,12.255,12.114,12.207,63781,0
2017-10-23,12.277,12.277,12.108,12.207,46170,0
2017-10-24,12.237,12.405,12.187,12.227,58975,0
2017-10-25,12.247,12.376,12.178,12.296,44670,0
2017-10-26,12.316,12.361,12.128,12.187,42222,0
2017-10-27,12.214,12.376,12.128,12.287,67539,0
2017-10-30,12.336,12.336,12.118,12.227,46077,0
2017-10-31,12.267,12.425,12.267,12.296,77758,0
2017-11-01,12.376,12.386,11.979,12.187,32343,0
2017-11-02,12.187,12.425,12.182,12.326,50923,0
2017-11-03,12.306,12.306,11.93,12.207,56564,0
2017-11-06,12.227,12.227,11.761,11.93,106248,0
2017-11-07,11.91,12.153,11.761,11.94,88211,0
2017-11-08,11.86,12.019,11.781,11.91,45818,0
2017-11-09,11.89,11.96,11.671,11.93,45214,0
2017-11-10,11.9,12.05,11.8401,11.91,39101,0
