Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.8898,6.9278,6.852,6.8579,23729,0
2005-02-28,6.8898,6.9465,6.8331,6.8707,50786,0
2005-03-01,6.8139,6.9278,6.8139,6.877,43186,0
2005-03-02,6.8707,6.9406,6.8331,6.9406,42243,0
2005-03-03,6.9213,6.934,6.8647,6.8833,25000,0
2005-03-04,6.8647,6.9465,6.8647,6.9152,41610,0
2005-03-07,6.8898,6.9655,6.8833,6.9406,48248,0
2005-03-08,6.9465,6.9465,6.9087,6.9406,27215,0
2005-03-09,6.8579,6.934,6.8261,6.9213,28954,0
2005-03-10,6.8647,6.9152,6.8074,6.8074,27681,0
2005-03-11,6.8139,6.8579,6.757,6.7947,28632,0
2005-03-14,6.7759,6.8204,6.6685,6.7193,60909,0
2005-03-15,6.6809,6.7067,6.5795,6.6496,36071,0
2005-03-16,6.6246,6.7759,6.574,6.5795,60591,0
2005-03-17,6.5233,6.6559,6.5036,6.6052,53468,0
2005-03-18,6.5927,6.6559,6.5036,6.5106,32591,0
2005-03-21,6.517,6.5485,6.4409,6.485,20409,0
2005-03-22,6.5106,6.574,6.4536,6.4536,42718,0
2005-03-23,6.4029,6.4095,6.245,6.2705,58535,0
2005-03-24,6.2705,6.5927,6.2705,6.4916,43186,0
2005-03-28,6.4344,6.4916,6.3266,6.3266,27681,0
2005-03-29,6.4344,6.4724,6.3266,6.3266,50623,0
2005-03-30,6.3587,6.4916,6.334,6.4158,36071,0
2005-03-31,6.3907,6.5927,6.3652,6.4536,27215,0
2005-04-01,6.5036,6.5675,6.4661,6.4916,13927,0
2005-04-04,6.4916,6.4916,6.3587,6.4661,15819,0
2005-04-05,6.4095,6.5795,6.4029,6.5353,32749,0
2005-04-06,6.5295,6.6434,6.5233,6.6052,48248,0
2005-04-07,6.6246,6.6809,6.5036,6.5233,32274,0
2005-04-08,6.5795,6.6114,6.384,6.5485,25314,0
2005-04-11,6.5675,6.5675,6.384,6.485,18036,0
2005-04-12,6.4916,6.6369,6.4473,6.5485,30061,0
2005-04-13,6.5422,6.5422,6.334,6.4344,21359,0
2005-04-14,6.4661,6.4661,6.3266,6.3776,21991,0
2005-04-15,6.3776,6.4536,6.2513,6.2705,32274,0
2005-04-18,6.2578,6.4095,6.2386,6.3021,14872,0
2005-04-19,6.3079,6.4284,6.2764,6.4095,28954,0
2005-04-20,6.4661,6.4916,6.3776,6.3776,15188,0
2005-04-21,6.3266,6.4916,6.3266,6.4409,21991,0
2005-04-22,6.3907,6.5927,6.3776,6.4661,36071,0
2005-04-25,6.4095,6.5795,6.4095,6.5353,21513,0
2005-04-26,6.4916,6.6369,6.422,6.4284,39397,0
2005-04-27,6.4344,6.5295,6.3776,6.5233,18353,0
2005-04-28,6.5795,6.5795,6.334,6.4344,26270,0
2005-04-29,6.4344,6.5485,6.3776,6.5353,28632,0
2005-05-02,6.5927,6.6246,6.4661,6.5795,21513,0
2005-05-03,6.5991,6.6939,6.5675,6.6369,23418,0
2005-05-04,6.6939,6.757,6.6052,6.6685,22153,0
2005-05-05,6.738,6.7697,6.5485,6.6434,30851,0
2005-05-06,6.6434,6.7508,6.6434,6.6939,20245,0
2005-05-09,6.7126,6.7126,6.4981,6.4981,39874,0
2005-05-10,6.517,6.6559,6.517,6.6052,29115,0
2005-05-11,6.5233,6.7126,6.5233,6.5353,26572,0
2005-05-12,6.5795,6.6052,6.4981,6.5545,24679,0
2005-05-13,6.5545,6.5545,6.4095,6.4095,17562,0
2005-05-16,6.384,6.5545,6.384,6.5353,9802,0
2005-05-17,6.5485,6.5545,6.4095,6.485,23572,0
2005-05-18,6.5233,6.5675,6.4344,6.5675,15663,0
2005-05-19,6.574,6.574,6.4473,6.574,19142,0
2005-05-20,6.5864,6.7193,6.5295,6.7193,44136,0
2005-05-23,6.662,6.757,6.662,6.6939,42558,0
2005-05-24,6.7508,6.7508,6.6685,6.6939,7122,0
2005-05-25,6.7001,6.7508,6.6052,6.662,17717,0
2005-05-26,6.6052,6.7697,6.6052,6.7697,32274,0
2005-05-27,6.7697,6.852,6.7193,6.852,49519,0
2005-05-31,6.852,6.9152,6.7001,6.7697,13927,0
2005-06-01,6.7823,7.0035,6.7823,6.8707,45881,0
2005-06-02,6.9152,7.0035,6.8579,6.9152,17245,0
2005-06-03,6.852,6.9721,6.8458,6.877,23729,0
2005-06-06,6.934,6.934,6.8833,6.9021,9335,0
2005-06-07,6.9721,7.0158,6.7823,6.839,36860,0
2005-06-08,6.8139,6.9465,6.8139,6.8579,11549,0
2005-06-09,6.877,6.8833,6.7947,6.8016,24207,0
2005-06-10,6.7884,6.8898,6.7884,6.8016,18509,0
2005-06-13,6.7947,6.8833,6.7947,6.8707,21204,0
2005-06-14,6.8833,6.8833,6.7947,6.8139,36071,0
2005-06-15,6.7884,6.8833,6.7441,6.8204,43186,0
2005-06-16,6.8261,6.9152,6.8074,6.9152,43980,0
2005-06-17,6.9721,6.9721,6.8458,6.9213,23254,0
2005-06-20,6.877,6.9785,6.8579,6.9785,22153,0
2005-06-21,6.934,6.9465,6.839,6.9213,27524,0
2005-06-22,6.9406,6.9721,6.8898,6.9213,15030,0
2005-06-23,6.9152,7.0607,6.8707,7.0035,50623,0
2005-06-24,6.9721,7.1172,6.9594,7.0665,46824,0
2005-06-27,7.0035,7.0857,7.0035,7.0479,82111,0
2005-06-28,7.0416,7.0479,6.877,6.9907,43664,0
2005-06-29,6.934,7.193,6.9021,7.0982,60745,0
2005-06-30,7.0416,7.1172,6.9721,7.0665,21991,0
2005-07-01,7.0607,7.1172,6.9785,7.0607,11549,0
2005-07-05,7.1237,7.1237,7.105,7.105,2684,0
2005-07-06,7.0665,7.105,6.934,7.0158,24049,0
2005-07-07,7.01,7.0982,6.9465,6.9465,28008,0
2005-07-08,7.0035,7.105,6.9465,7.029,4907,0
2005-07-11,7.035,7.1425,7.0035,7.1425,28316,0
2005-07-12,7.1614,7.2562,7.029,7.0857,36548,0
2005-07-13,7.0857,7.1487,6.9721,6.9785,13600,0
2005-07-14,7.029,7.1614,7.029,7.092,18194,0
2005-07-15,7.0857,7.1741,6.9021,7.1172,168644,0
2005-07-18,7.0665,7.1679,7.0665,7.1172,35914,0
2005-07-19,7.1425,7.3388,7.111,7.332,32432,0
2005-07-20,7.2375,7.332,7.206,7.269,43980,0
2005-07-21,7.2562,7.4519,7.1679,7.1679,62646,0
2005-07-22,7.1806,7.2438,7.1555,7.1555,22626,0
2005-07-25,7.1741,7.2438,7.1425,7.1487,28008,0
2005-07-26,7.206,7.2753,7.1172,7.1741,36860,0
2005-07-27,7.2247,7.2817,7.1741,7.2817,18829,0
2005-07-28,7.2817,7.3388,7.2247,7.2562,39076,0
2005-07-29,7.2562,7.2562,7.1614,7.1867,30061,0
2005-08-01,7.206,7.2753,7.1992,7.2184,20409,0
2005-08-02,7.2247,7.3388,7.2184,7.2184,37019,0
2005-08-03,7.2629,7.2629,7.1867,7.2247,48726,0
2005-08-04,7.3133,7.3259,7.2184,7.2501,16611,0
2005-08-05,7.2562,7.3133,7.1992,7.2753,18663,0
2005-08-08,7.2753,7.3388,7.2121,7.3067,41610,0
2005-08-09,7.2501,7.3832,7.2184,7.2878,58851,0
2005-08-10,7.2753,7.2753,7.1364,7.1364,26736,0
2005-08-11,7.1237,7.1555,7.0731,7.111,11234,0
2005-08-12,7.0731,7.1364,7.0731,7.0796,9499,0
2005-08-15,7.0731,7.2247,7.0665,7.092,22939,0
2005-08-16,7.092,7.2438,7.0857,7.2247,16775,0
2005-08-17,7.2501,7.2501,7.1487,7.1992,21991,0
2005-08-18,7.2438,7.2438,7.0857,7.1172,31010,0
2005-08-19,7.1487,7.2562,7.1172,7.206,32591,0
2005-08-22,7.1487,7.2121,7.1172,7.1806,27843,0
2005-08-23,7.1867,7.2629,7.1172,7.1425,40026,0
2005-08-24,7.1614,7.1614,7.1298,7.1425,10445,0
2005-08-25,7.1237,7.2121,7.1172,7.1364,19303,0
2005-08-26,7.1364,7.2753,7.1172,7.2753,24523,0
2005-08-29,7.2247,7.3067,7.1741,7.2942,22784,0
2005-08-30,7.2375,7.3067,7.2121,7.2184,15506,0
2005-08-31,7.2184,7.2753,7.2184,7.2629,12343,0
2005-09-01,7.2629,7.2629,7.1806,7.1806,12343,0
2005-09-02,7.269,7.269,7.0857,7.1298,35914,0
2005-09-06,7.1172,7.2753,7.0857,7.269,21672,0
2005-09-07,7.1992,7.1992,7.1425,7.1741,20245,0
2005-09-08,7.1425,7.2562,7.1298,7.2562,19777,0
2005-09-09,7.269,7.2753,7.1425,7.2501,21204,0
2005-09-12,7.2817,7.2817,7.2184,7.2562,14238,0
2005-09-13,7.2501,7.4269,7.2501,7.4269,22465,0
2005-09-14,7.2942,7.4269,7.1741,7.3513,27681,0
2005-09-15,7.3513,7.37,7.269,7.3641,12499,0
2005-09-16,7.3067,7.3889,7.2247,7.3641,25948,0
2005-09-19,7.3067,7.4519,7.2184,7.3446,32274,0
2005-09-20,7.2184,7.3388,7.1741,7.2184,48408,0
2005-09-21,7.2184,7.2247,7.1172,7.1741,27843,0
2005-09-22,7.1741,7.1741,7.0224,7.0607,20089,0
2005-09-23,7.0607,7.0796,7.01,7.0607,14084,0
2005-09-26,7.0857,7.092,7.0035,7.029,29422,0
2005-09-27,7.0607,7.0607,6.8964,6.9594,12972,0
2005-09-28,6.9087,6.9721,6.8898,6.8898,11549,0
2005-09-29,6.8331,6.9087,6.7884,6.852,31010,0
2005-09-30,6.9087,6.9721,6.8458,6.9655,15506,0
2005-10-03,6.9527,7.1741,6.8964,7.01,34490,0
2005-10-04,6.9655,7.3446,6.9655,7.1992,36703,0
2005-10-05,7.1487,7.206,6.9406,7.0607,37336,0
2005-10-06,7.0607,7.0607,6.9721,7.0607,16143,0
2005-10-07,7.029,7.1172,6.9465,7.1172,14397,0
2005-10-10,7.1614,7.3889,7.1614,7.3067,22153,0
2005-10-11,7.2562,7.332,7.0224,7.1614,29115,0
2005-10-12,7.0607,7.0607,6.8139,6.9087,18986,0
2005-10-13,6.8139,6.8139,6.5106,6.7001,33862,0
2005-10-14,6.757,6.7947,6.6434,6.7126,15030,0
2005-10-17,6.7697,6.7697,6.6114,6.7441,15981,0
2005-10-18,6.7634,6.7634,6.5927,6.6369,20565,0
2005-10-19,6.662,6.6939,6.6369,6.6876,13600,0
2005-10-20,6.6939,6.7759,6.6939,6.6939,27374,0
2005-10-21,6.6939,6.6939,6.6246,6.6876,14238,0
2005-10-24,6.7067,6.8016,6.6369,6.6939,23418,0
2005-10-25,6.7508,6.9907,6.7318,6.8074,21204,0
2005-10-26,6.7508,6.7508,6.6939,6.6939,8699,0
2005-10-27,6.6939,6.8579,6.6434,6.8016,29115,0
2005-10-28,6.852,6.852,6.7634,6.8331,17717,0
2005-10-31,6.8833,7.0857,6.852,6.9152,25470,0
2005-11-01,6.8898,7.029,6.8016,6.8016,13927,0
2005-11-02,6.7759,6.7759,6.6369,6.6939,11549,0
2005-11-03,6.7255,6.7759,6.675,6.7067,12972,0
2005-11-04,6.6939,6.7823,6.6939,6.7318,19936,0
2005-11-07,6.7001,6.8016,6.675,6.6809,16926,0
2005-11-08,6.6809,6.7884,6.675,6.7697,13129,0
2005-11-09,6.6685,6.8331,6.6685,6.7759,22784,0
2005-11-10,6.7193,6.7255,6.6939,6.6939,7751,0
2005-11-11,6.7193,6.7759,6.662,6.7697,20565,0
2005-11-14,6.7508,6.7634,6.7255,6.7255,7594,0
2005-11-15,6.7759,6.8579,6.7193,6.7697,21042,0
2005-11-16,6.7508,6.8204,6.6939,6.7193,22626,0
2005-11-17,6.7823,6.7823,6.7193,6.7759,24049,0
2005-11-18,6.7508,6.8579,6.6246,6.7193,60745,0
2005-11-21,6.7884,6.8016,6.6306,6.7759,31958,0
2005-11-22,6.6939,6.7634,6.6179,6.7255,29747,0
2005-11-23,6.7823,6.839,6.7193,6.8016,19303,0
2005-11-25,6.852,6.8898,6.8074,6.8647,5694,0
2005-11-28,6.9087,6.9655,6.7759,6.8579,33700,0
2005-11-29,6.8204,6.9655,6.8204,6.8331,19936,0
2005-11-30,6.8331,7.0857,6.8331,7.0857,7751,0
2005-12-01,7.1425,7.1992,6.9465,7.0607,20245,0
2005-12-02,7.0035,7.0665,6.8204,6.9721,14551,0
2005-12-05,6.9152,6.9152,6.7193,6.7193,20729,0
2005-12-06,6.7193,6.8016,6.7193,6.738,45406,0
2005-12-07,6.7508,6.9594,6.7508,6.9213,61546,0
2005-12-08,6.9278,6.9406,6.839,6.8964,20565,0
2005-12-09,6.839,6.9152,6.8331,6.9152,26270,0
2005-12-12,6.839,7.029,6.8331,6.9655,26106,0
2005-12-13,6.9655,6.9655,6.6939,6.7441,32113,0
2005-12-14,6.7441,6.7441,6.4724,6.6114,41295,0
2005-12-15,6.5545,6.6685,6.4158,6.5106,34802,0
2005-12-16,6.5106,6.5991,6.422,6.4536,22153,0
2005-12-19,6.4344,6.5675,6.4029,6.4284,44617,0
2005-12-20,6.4284,6.6052,6.4284,6.5991,42400,0
2005-12-21,6.6369,6.7126,6.517,6.7126,33229,0
2005-12-22,6.6559,6.7067,6.4536,6.675,33534,0
2005-12-23,6.6246,6.6369,6.5106,6.5675,23094,0
2005-12-27,6.6246,6.662,6.517,6.5675,32591,0
2005-12-28,6.517,6.5864,6.5106,6.5485,21359,0
2005-12-29,6.6052,6.6114,6.4981,6.5295,31325,0
2005-12-30,6.5864,6.6246,6.5106,6.6114,47939,0
2006-01-03,6.6246,6.738,6.5675,6.6559,31010,0
2006-01-04,6.6559,6.7318,6.5233,6.5675,75781,0
2006-01-05,6.5675,6.6246,6.5422,6.5795,56477,0
2006-01-06,6.5991,6.7193,6.5795,6.675,31162,0
2006-01-09,6.6809,6.7634,6.6434,6.7634,15981,0
2006-01-10,6.7067,6.7884,6.6434,6.7759,32908,0
2006-01-11,6.7759,6.8074,6.6809,6.7884,20565,0
2006-01-12,6.738,6.7823,6.6876,6.7193,27524,0
2006-01-13,6.7697,6.7697,6.7001,6.7067,7432,0
2006-01-17,6.738,6.7823,6.6246,6.738,35278,0
2006-01-18,6.6809,6.7697,6.6809,6.7318,13600,0
2006-01-19,6.7067,6.7697,6.6685,6.6939,19620,0
2006-01-20,6.6939,6.7318,6.6496,6.6685,20245,0
2006-01-23,6.6369,6.7318,6.6369,6.7001,25784,0
2006-01-24,6.6434,6.7126,6.6434,6.675,21991,0
2006-01-25,6.6809,6.7884,6.662,6.7884,31637,0
2006-01-26,6.7947,6.8204,6.7193,6.7697,14084,0
2006-01-27,6.7884,6.7947,6.6496,6.7126,106156,0
2006-01-30,6.7318,6.7823,6.675,6.6876,36071,0
2006-01-31,6.6876,6.7508,6.6876,6.7255,21359,0
2006-02-01,6.6685,6.7508,6.6685,6.7255,9655,0
2006-02-02,6.6559,6.7067,6.6559,6.7001,14872,0
2006-02-03,6.7508,6.7508,6.6876,6.7255,38445,0
2006-02-06,6.6939,6.8016,6.6939,6.7193,14713,0
2006-02-07,6.7001,6.7634,6.6809,6.6876,17717,0
2006-02-08,6.6876,6.7126,6.6496,6.7126,26896,0
2006-02-09,6.7697,6.7697,6.6809,6.6876,16143,0
2006-02-10,6.7759,6.7884,6.675,6.738,20565,0
2006-02-13,6.7126,6.8074,6.7126,6.8074,22153,0
2006-02-14,6.7884,6.8964,6.7759,6.8964,22939,0
2006-02-15,6.839,6.8833,6.7255,6.8707,15343,0
2006-02-16,6.8139,6.852,6.7884,6.7884,7911,0
2006-02-17,6.8331,6.8707,6.7884,6.852,36703,0
2006-02-21,6.7947,6.9907,6.7697,6.9907,46512,0
2006-02-22,6.9969,7.0665,6.9087,7.0665,29586,0
2006-02-23,7.0796,7.2562,6.852,7.2562,58381,0
2006-02-24,7.1992,7.1992,6.9969,7.1867,44934,0
2006-02-27,7.0731,7.1679,6.877,7.1679,52681,0
2006-02-28,7.1364,7.1425,6.9847,7.111,68033,0
2006-03-01,7.1679,7.1679,6.9969,7.1298,34335,0
2006-03-02,7.1867,7.1867,7.035,7.1867,52681,0
2006-03-03,7.193,7.193,7.0544,7.1298,27055,0
2006-03-06,7.1867,7.1867,7.0416,7.1237,21042,0
2006-03-07,7.1806,7.1806,7.0607,7.1487,22784,0
2006-03-08,7.1741,7.1741,7.0416,7.111,19936,0
2006-03-09,7.1679,7.1679,6.9655,7.0479,35593,0
2006-03-10,7.0857,7.1425,7.029,7.1237,27374,0
2006-03-13,7.1487,7.1487,7.0479,7.1487,11081,0
2006-03-14,7.1806,7.1806,7.0607,7.1679,22465,0
2006-03-15,7.1806,7.1806,6.9969,7.092,22465,0
2006-03-16,7.1867,7.1867,7.029,7.0544,34650,0
2006-03-17,7.0544,7.1806,7.0416,7.1487,25948,0
2006-03-20,7.193,7.193,6.9969,7.1487,17085,0
2006-03-21,7.1741,7.1741,7.035,7.1364,30378,0
2006-03-22,7.1487,7.206,7.0607,7.206,25948,0
2006-03-23,7.2629,7.2817,7.1364,7.2753,18829,0
2006-03-24,7.2753,7.2753,7.1487,7.2501,21513,0
2006-03-27,7.2501,7.2501,7.092,7.1741,30851,0
2006-03-28,7.2629,7.2629,7.1555,7.1555,29747,0
2006-03-29,7.37,7.37,7.0665,7.1487,51421,0
2006-03-30,7.206,7.2184,7.0982,7.0982,14397,0
2006-03-31,7.37,7.37,6.9847,7.035,70557,0
2006-04-03,7.1298,7.2247,7.111,7.2184,25948,0
2006-04-04,7.2438,7.2753,7.1237,7.206,29586,0
2006-04-05,7.1741,7.2629,7.1425,7.2375,10916,0
2006-04-06,7.2562,7.4142,7.029,7.1298,43034,0
2006-04-07,7.0731,7.1298,7.0544,7.0607,16775,0
2006-04-10,7.0479,7.1237,7.035,7.0857,15188,0
2006-04-11,7.029,7.0796,6.9969,7.0035,12343,0
2006-04-12,7.0035,7.0544,6.9655,6.9655,14238,0
2006-04-13,6.9655,6.9721,6.9527,6.9527,9802,0
2006-04-17,6.9213,6.9278,6.7697,6.7947,22307,0
2006-04-18,6.8139,6.934,6.738,6.9087,25948,0
2006-04-19,6.9406,6.9721,6.934,6.9406,27524,0
2006-04-20,6.8964,7.0224,6.8964,6.9527,12972,0
2006-04-21,6.9527,7.0158,6.8964,6.9594,16293,0
2006-04-24,6.9594,7.0416,6.9152,7.0416,9165,0
2006-04-25,7.0607,7.0665,6.8647,6.8647,23094,0
2006-04-26,6.8964,6.9655,6.8647,6.9406,13765,0
2006-04-27,6.9847,6.9847,6.8707,6.9278,14872,0
2006-04-28,6.8898,6.9655,6.8833,6.9152,16293,0
2006-05-01,6.9152,6.9721,6.9152,6.9721,15188,0
2006-05-02,6.9465,7.035,6.9406,6.9465,16611,0
2006-05-03,6.9465,7.0035,6.8898,6.9152,22784,0
2006-05-04,6.877,6.9594,6.8707,6.9087,11081,0
2006-05-05,6.8579,6.934,6.8579,6.934,16775,0
2006-05-08,6.9655,6.9907,6.9406,6.9406,10602,0
2006-05-09,6.8833,6.9594,6.877,6.8833,28792,0
2006-05-10,6.8964,6.9847,6.8964,6.9152,25948,0
2006-05-11,6.9594,6.9594,6.8261,6.9087,12972,0
2006-05-12,6.9087,6.9087,6.852,6.852,12023,0
2006-05-15,6.8964,6.9087,6.8074,6.9087,11234,0
2006-05-16,6.852,6.9152,6.8016,6.8707,19142,0
2006-05-17,6.852,6.9021,6.8139,6.9021,13600,0
2006-05-18,6.9152,6.934,6.852,6.852,6328,0
2006-05-19,6.9087,6.934,6.7697,6.8016,30851,0
2006-05-22,6.7823,6.9087,6.7759,6.9087,10445,0
2006-05-23,6.8833,6.934,6.852,6.852,20409,0
2006-05-24,6.852,6.9152,6.8458,6.9087,15343,0
2006-05-25,6.9152,6.9406,6.8707,6.9213,12182,0
2006-05-26,6.9465,6.9465,6.9087,6.9152,16611,0
2006-05-30,6.9087,6.9655,6.877,6.9152,22465,0
2006-05-31,6.8579,6.9785,6.8579,6.9465,18036,0
2006-06-01,6.9152,6.9594,6.8898,6.9465,14713,0
2006-06-02,6.9152,6.9406,6.8964,6.934,8545,0
2006-06-05,6.9087,6.9907,6.9087,6.9152,11707,0
2006-06-06,6.9278,6.9527,6.8964,6.9213,21042,0
2006-06-07,6.9087,6.9213,6.8964,6.9152,30851,0
2006-06-08,6.9213,6.9655,6.9087,6.9655,26106,0
2006-06-09,6.9527,6.9655,6.9465,6.9465,5223,0
2006-06-12,6.9907,6.9907,6.9087,6.934,26270,0
2006-06-13,6.9087,6.9655,6.8898,6.9213,46512,0
2006-06-14,6.839,6.9406,6.8261,6.9278,18663,0
2006-06-15,6.9087,6.9152,6.8579,6.9087,32749,0
2006-06-16,6.8833,6.9021,6.8579,6.8898,10602,0
2006-06-19,6.8964,6.9021,6.7947,6.8898,22939,0
2006-06-20,6.8579,6.9152,6.8331,6.8833,27055,0
2006-06-21,6.8579,6.9087,6.8579,6.9087,71828,0
2006-06-22,6.8647,6.9152,6.839,6.8898,27215,0
2006-06-23,6.8707,6.9969,6.8331,6.9655,35278,0
2006-06-26,6.9969,6.9969,6.839,6.8579,36228,0
2006-06-27,6.8833,6.8833,6.757,6.7823,48248,0
2006-06-28,6.7697,6.7884,6.7441,6.7823,58058,0
2006-06-29,6.8204,6.852,6.8074,6.852,23094,0
2006-06-30,6.7947,6.8579,6.7508,6.8458,34650,0
2006-07-03,6.8964,6.8964,6.8074,6.852,14713,0
2006-07-05,6.852,6.9021,6.852,6.8833,24207,0
2006-07-06,6.8898,6.9721,6.8898,6.9406,46035,0
2006-07-07,6.9465,6.9847,6.8964,6.9087,21672,0
2006-07-10,6.9655,6.9655,6.877,6.9087,14238,0
2006-07-11,6.8964,6.9655,6.8898,6.9021,4116,0
2006-07-12,6.8579,6.9278,6.7947,6.852,18353,0
2006-07-13,6.8261,6.8964,6.8139,6.8833,28632,0
2006-07-14,6.8833,6.8833,6.8261,6.852,12182,0
2006-07-17,6.8458,6.9655,6.8458,6.8833,19936,0
2006-07-18,6.8647,6.9527,6.8458,6.9465,14872,0
2006-07-19,6.8898,6.9465,6.8331,6.9406,41924,0
2006-07-20,6.9721,6.9721,6.8964,6.9406,12657,0
2006-07-21,6.9087,6.9213,6.8964,6.9213,9802,0
2006-07-24,6.9721,6.9969,6.8964,6.9527,22153,0
2006-07-25,6.9087,6.9655,6.9087,6.9527,20882,0
2006-07-26,6.9655,6.9907,6.934,6.934,16293,0
2006-07-27,6.9785,6.9907,6.9152,6.9152,8859,0
2006-07-28,6.9594,6.9847,6.9152,6.9152,12657,0
2006-07-31,6.9465,6.9969,6.9278,6.9969,27843,0
2006-08-01,6.9406,7.0665,6.9406,7.0479,17717,0
2006-08-02,6.9847,7.0796,6.9721,7.0158,13600,0
2006-08-03,7.0665,7.0796,6.9213,6.9907,18353,0
2006-08-04,6.9969,7.111,6.9655,7.0857,14551,0
2006-08-07,7.1364,7.1487,7.0665,7.092,14238,0
2006-08-08,7.0857,7.0857,6.9655,7.0035,7594,0
2006-08-09,7.01,7.0731,7.01,7.0224,13600,0
2006-08-10,6.9969,7.0607,6.9594,6.9655,14551,0
2006-08-11,7.01,7.0665,6.8833,6.9087,15343,0
2006-08-14,6.9087,7.0035,6.8833,6.9087,27215,0
2006-08-15,6.9527,7.0035,6.8898,6.9655,26270,0
2006-08-16,6.9465,6.9907,6.9406,6.9907,23418,0
2006-08-17,6.9907,7.0035,6.9907,6.9907,9165,0
2006-08-18,7.0416,7.0479,6.9594,6.9847,9655,0
2006-08-21,7.0607,7.0665,6.9785,6.9785,13129,0
2006-08-22,7.029,7.1172,7.01,7.111,19620,0
2006-08-23,7.029,7.105,6.9721,7.0665,32591,0
2006-08-24,7.0857,7.111,7.0158,7.105,16926,0
2006-08-25,7.0544,7.1679,7.0544,7.092,14713,0
2006-08-28,7.1425,7.1992,6.9969,7.0796,39397,0
2006-08-29,7.0796,7.2184,7.0731,7.1614,31637,0
2006-08-30,7.1992,7.206,7.092,7.1172,5381,0
2006-08-31,7.1487,7.2184,7.1298,7.206,9165,0
2006-09-01,7.2438,7.3133,7.1172,7.1425,49988,0
2006-09-05,7.2184,7.2562,7.1364,7.2121,15981,0
2006-09-06,7.1679,7.2184,7.1172,7.1741,21359,0
2006-09-07,7.1679,7.2313,7.1487,7.1487,17717,0
2006-09-08,7.206,7.2753,7.1679,7.206,19620,0
2006-09-11,7.1992,7.2753,7.1172,7.1172,12023,0
2006-09-12,7.1237,7.1867,7.1237,7.1679,8545,0
2006-09-13,7.111,7.2438,7.035,7.1867,28008,0
2006-09-14,7.1298,7.1614,7.0857,7.1614,24367,0
2006-09-15,7.1679,7.2562,7.1679,7.206,12499,0
2006-09-18,7.206,7.2375,7.1487,7.2247,18986,0
2006-09-19,7.2375,7.2375,7.1487,7.2375,19936,0
2006-09-20,7.1867,7.206,7.1487,7.1487,16293,0
2006-09-21,7.1867,7.2313,7.0665,7.1298,45881,0
2006-09-22,7.1298,7.2247,7.0857,7.1364,21672,0
2006-09-25,7.1425,7.1487,7.035,7.1364,27215,0
2006-09-26,7.0857,7.1867,7.0665,7.1298,29115,0
2006-09-27,7.0982,7.1425,7.0731,7.0731,15188,0
2006-09-28,7.0665,7.1364,7.0544,7.1172,15030,0
2006-09-29,7.1237,7.1237,7.0035,7.0607,45881,0
2006-10-02,7.0544,7.1425,7.0544,7.1425,26572,0
2006-10-03,7.1614,7.1867,7.105,7.1425,28008,0
2006-10-04,7.1679,7.206,7.1555,7.1992,26896,0
2006-10-05,7.2184,7.2562,7.2184,7.2501,20409,0
2006-10-06,7.2501,7.2501,7.1741,7.2247,13449,0
2006-10-09,7.2501,7.2501,7.1741,7.2501,24367,0
2006-10-10,7.2247,7.2562,7.2121,7.2562,17245,0
2006-10-11,7.1741,7.2313,7.1679,7.1806,22939,0
2006-10-12,7.1741,7.2562,7.1741,7.2501,15030,0
2006-10-13,7.2438,7.2942,7.2438,7.2942,16775,0
2006-10-16,7.2562,7.37,7.2247,7.332,20882,0
2006-10-17,7.2878,7.332,7.2121,7.3008,44296,0
2006-10-18,7.3572,7.37,7.2629,7.3259,26896,0
2006-10-19,7.2753,7.3832,7.2753,7.3832,17562,0
2006-10-20,7.4082,7.4082,7.3388,7.3513,16143,0
2006-10-23,7.3388,7.3832,7.3133,7.3194,10445,0
2006-10-24,7.3194,7.3259,7.2562,7.3259,52524,0
2006-10-25,7.3259,7.3641,7.3067,7.3641,11234,0
2006-10-26,7.37,7.37,7.3133,7.3388,23094,0
2006-10-27,7.3513,7.3513,7.3067,7.3259,15981,0
2006-10-30,7.3259,7.3763,7.3259,7.3763,13296,0
2006-10-31,7.3259,7.3951,7.3259,7.3572,20089,0
2006-11-01,7.332,7.4962,7.3194,7.3641,49360,0
2006-11-02,7.3513,7.37,7.3259,7.3259,21513,0
2006-11-03,7.3133,7.4016,7.269,7.3133,14084,0
2006-11-06,7.2817,7.471,7.269,7.3641,52681,0
2006-11-07,7.4843,7.5094,7.4204,7.4333,62339,0
2006-11-08,7.3259,7.3889,7.3259,7.3763,15506,0
2006-11-09,7.3889,7.4776,7.3259,7.4016,21204,0
2006-11-10,7.4398,7.4398,7.332,7.332,12499,0
2006-11-13,7.3259,7.4082,7.3259,7.37,21513,0
2006-11-14,7.332,7.471,7.332,7.4016,13600,0
2006-11-15,7.3446,7.6797,7.3446,7.522,35121,0
2006-11-16,7.471,7.4843,7.3832,7.4843,29901,0
2006-11-17,7.4843,7.4843,7.3513,7.4333,20089,0
2006-11-20,7.4776,7.5978,7.4333,7.4902,18663,0
2006-11-21,7.4902,7.5155,7.3951,7.446,22153,0
2006-11-22,7.446,7.4962,7.4016,7.4843,15030,0
2006-11-24,7.5348,7.541,7.4142,7.5155,14397,0
2006-11-27,7.5094,7.522,7.332,7.3763,43186,0
2006-11-28,7.3832,7.4843,7.3832,7.4588,31010,0
2006-11-29,7.4648,7.5598,7.4398,7.5598,36860,0
2006-11-30,7.5598,7.7495,7.5348,7.686,32749,0
2006-12-01,7.6292,7.6734,7.5348,7.5467,31958,0
2006-12-04,7.5535,7.6925,7.541,7.6605,24523,0
2006-12-05,7.6167,7.6797,7.5598,7.6039,19777,0
2006-12-06,7.623,7.6356,7.5978,7.5978,25630,0
2006-12-07,7.6101,7.6674,7.6101,7.6483,30698,0
2006-12-08,7.6797,7.705,7.5978,7.6605,17245,0
2006-12-11,7.705,7.705,7.6545,7.6605,12023,0
2006-12-12,7.6734,7.705,7.6674,7.705,16293,0
2006-12-13,7.6734,7.7428,7.5978,7.6292,20089,0
2006-12-14,7.6734,7.7428,7.5978,7.6545,19936,0
2006-12-15,7.6483,7.7997,7.6039,7.7495,43827,0
2006-12-18,7.7687,7.7687,7.6797,7.7305,13927,0
2006-12-19,7.7362,7.7941,7.6101,7.7495,43827,0
2006-12-20,7.7872,7.8262,7.7305,7.7941,16611,0
2006-12-21,7.8448,7.8448,7.6356,7.7997,30215,0
2006-12-22,7.8503,7.9136,7.541,7.6483,120874,0
2006-12-26,7.6356,7.8192,7.6356,7.7687,45723,0
2006-12-27,7.7428,7.8262,7.7305,7.7305,27374,0
2006-12-28,7.724,7.7362,7.6605,7.7113,23094,0
2006-12-29,7.7113,7.7305,7.6545,7.6925,31325,0
2007-01-03,7.7185,7.7362,7.6797,7.7185,34171,0
2007-01-04,7.724,7.8262,7.7185,7.8262,38920,0
2007-01-05,7.7557,7.7872,7.6925,7.781,30698,0
2007-01-08,7.7495,7.8503,7.7185,7.8503,16293,0
2007-01-09,7.8386,7.8751,7.7362,7.8503,28316,0
2007-01-10,7.7872,7.8448,7.6797,7.7997,55369,0
2007-01-11,7.7941,7.7997,7.6988,7.7997,29115,0
2007-01-12,7.7997,7.8619,7.7428,7.8619,26572,0
2007-01-16,7.8619,7.8877,7.8064,7.8751,32908,0
2007-01-17,7.8619,7.8685,7.7997,7.8448,30061,0
2007-01-18,7.8192,7.8619,7.8131,7.8386,20409,0
2007-01-19,7.8562,7.9136,7.8064,7.9077,28792,0
2007-01-22,7.9136,7.9261,7.8562,7.9201,34802,0
2007-01-23,7.8751,7.9261,7.8262,7.8943,38757,0
2007-01-24,7.8751,7.9457,7.8751,7.9396,23094,0
2007-01-25,7.9077,7.958,7.9011,7.9329,31797,0
2007-01-26,7.9769,7.984,7.9011,7.9396,19936,0
2007-01-29,7.9396,7.984,7.8131,7.9201,59490,0
2007-01-30,7.9136,8.1593,7.8877,8.0848,59490,0
2007-01-31,8.1421,8.1665,7.9512,8.1098,49831,0
2007-02-01,8.0459,8.1158,8.0078,8.0661,33376,0
2007-02-02,8.1041,8.1158,8.0526,8.0661,10755,0
2007-02-05,8.0848,8.1484,8.0788,8.1484,23094,0
2007-02-06,8.1041,8.2804,8.0907,8.1729,61700,0
2007-02-07,8.1284,8.2041,8.0395,8.0907,38597,0
2007-02-08,8.0661,8.2041,8.0459,8.2041,22307,0
2007-02-09,8.1984,8.2939,8.1353,8.1484,12343,0
2007-02-12,8.1484,8.336,8.1098,8.1158,27055,0
2007-02-13,8.1158,8.3179,8.0907,8.3179,37998,0
2007-02-14,8.2804,8.2939,8.1779,8.2041,24523,0
2007-02-15,8.2484,8.336,8.1856,8.1922,9165,0
2007-02-16,8.2041,8.2939,8.1543,8.1984,22939,0
2007-02-20,8.1856,8.2239,8.0907,8.1593,61379,0
2007-02-21,8.0907,8.1484,8.0721,8.1421,45406,0
2007-02-22,8.0907,8.1484,8.0584,8.1421,47145,0
2007-02-23,8.1484,8.1729,8.0721,8.1484,31325,0
2007-02-26,8.1421,8.2174,8.1421,8.1856,22307,0
2007-02-27,8.1593,8.2041,8.1158,8.1922,52842,0
2007-02-28,8.1729,8.1729,8.1229,8.1729,12657,0
2007-03-01,8.1484,8.1665,8.0907,8.1593,60591,0
2007-03-02,8.1353,8.1729,8.0584,8.1158,14713,0
2007-03-05,8.0584,8.0907,7.7495,7.7495,55222,0
2007-03-06,7.705,7.8262,7.6797,7.7742,51731,0
2007-03-07,7.7557,7.9136,7.7362,7.8262,21833,0
2007-03-08,7.8317,7.9718,7.8317,7.9136,12657,0
2007-03-09,7.9396,7.9396,7.8819,7.9396,9802,0
2007-03-12,7.9136,7.9769,7.8751,7.9457,12972,0
2007-03-13,7.9201,7.958,7.9136,7.9136,16611,0
2007-03-14,7.8064,7.9136,7.7428,7.8131,46512,0
2007-03-15,7.762,7.958,7.7362,7.8262,29267,0
2007-03-16,7.8562,7.9136,7.7872,7.9136,17562,0
2007-03-19,7.9136,7.9512,7.9136,7.9512,19777,0
2007-03-20,7.9647,7.9718,7.9201,7.9329,16143,0
2007-03-21,7.8751,8.0271,7.8751,8.0271,27843,0
2007-03-22,8.0721,8.0968,7.9965,8.0788,12499,0
2007-03-23,8.0334,8.0848,7.9718,8.0271,19936,0
2007-03-26,8.0078,8.0139,7.9011,7.9396,30061,0
2007-03-27,7.9965,8.1158,7.958,8.0459,20089,0
2007-03-28,7.9898,8.2415,7.9457,8.0395,29422,0
2007-03-29,8.0033,8.0661,7.8819,7.9136,23254,0
2007-03-30,7.9718,8.0848,7.9457,8.0271,22465,0
2007-04-02,7.984,8.0788,7.9457,8.0078,16143,0
2007-04-03,7.9965,8.0968,7.9898,8.0078,16453,0
2007-04-04,8.0078,8.0907,7.9769,8.021,23729,0
2007-04-05,8.0788,8.0907,7.9898,8.0848,22465,0
2007-04-09,8.1729,8.1729,8.0395,8.1158,26896,0
2007-04-10,8.1353,8.1353,8.0271,8.1041,21833,0
2007-04-11,8.0271,8.0271,7.9512,7.9965,21991,0
2007-04-12,7.9769,8.0078,7.9457,7.9718,22465,0
2007-04-13,7.9769,7.9965,7.8503,7.9201,43351,0
2007-04-16,7.9329,8.0271,7.9329,8.0271,18829,0
2007-04-17,7.9769,8.0907,7.9769,8.0721,26736,0
2007-04-18,8.0459,8.0907,8.0395,8.0788,23254,0
2007-04-19,8.0459,8.0721,7.9512,7.9965,44136,0
2007-04-20,8.0078,8.0526,7.9898,8.0271,17884,0
2007-04-23,8.0271,8.0788,8.021,8.0788,22307,0
2007-04-24,8.0788,8.1421,8.0788,8.1158,17085,0
2007-04-25,8.0968,8.1729,8.0968,8.1729,14084,0
2007-04-26,8.1729,8.1779,8.1284,8.1593,19936,0
2007-04-27,8.2123,8.231,8.1158,8.1856,52210,0
2007-04-30,8.2363,8.2363,8.0907,8.1158,18194,0
2007-05-01,8.0848,8.1484,8.0661,8.1353,17717,0
2007-05-02,8.1543,8.1543,8.0907,8.1229,18986,0
2007-05-03,8.0907,8.4314,8.0661,8.1284,40666,0
2007-05-04,8.1284,8.1984,8.0968,8.1984,14872,0
2007-05-07,8.1543,8.2484,8.1229,8.1484,35278,0
2007-05-08,8.1729,8.1856,8.0848,8.1484,28632,0
2007-05-09,8.0848,8.1098,8.0584,8.1041,20565,0
2007-05-10,8.1098,8.1098,8.021,8.0459,22307,0
2007-05-11,8.0271,8.0721,8.021,8.0584,26270,0
2007-05-14,8.0459,8.0907,8.0459,8.0848,18663,0
2007-05-15,8.0907,8.1158,8.0395,8.0968,29586,0
2007-05-16,8.1158,8.1593,8.0526,8.1158,14713,0
2007-05-17,8.0661,8.1098,8.0395,8.0848,12657,0
2007-05-18,8.0661,8.1284,8.0526,8.0968,17717,0
2007-05-21,8.0968,8.0968,8.0271,8.0788,21833,0
2007-05-22,8.0584,8.0968,8.0584,8.0968,27374,0
2007-05-23,8.0968,8.1729,8.0968,8.1421,48726,0
2007-05-24,8.0968,8.1353,8.0968,8.1158,37177,0
2007-05-25,8.1284,8.1353,8.0459,8.1098,48248,0
2007-05-29,8.0968,8.2552,8.0907,8.1543,49360,0
2007-05-30,8.1421,8.1856,8.1353,8.1779,12499,0
2007-05-31,8.1593,8.231,8.1593,8.2239,16611,0
2007-06-01,8.2239,8.2738,8.1984,8.2738,27681,0
2007-06-04,8.2174,8.2616,8.1779,8.2415,31958,0
2007-06-05,8.2484,8.2867,8.1856,8.2552,17403,0
2007-06-06,8.2867,8.2867,8.1158,8.1779,36228,0
2007-06-07,8.1353,8.1484,8.0334,8.0968,55056,0
2007-06-08,8.0395,8.1484,8.0395,8.1484,33534,0
2007-06-11,8.1229,8.1779,8.0788,8.1353,30061,0
2007-06-12,8.0788,8.1665,8.0721,8.1284,35914,0
2007-06-13,8.1284,8.1729,8.0459,8.1729,26106,0
2007-06-14,8.1729,8.1984,8.1284,8.1543,28792,0
2007-06-15,8.1284,8.1779,8.1284,8.1484,19777,0
2007-06-18,8.1421,8.1922,8.1421,8.1421,27055,0
2007-06-19,8.1284,8.2363,8.0526,8.1421,43827,0
2007-06-20,8.0968,8.1484,8.0968,8.1041,20409,0
2007-06-21,8.1421,8.2041,8.0788,8.1665,31325,0
2007-06-22,8.1041,8.1729,8.0968,8.1158,7911,0
2007-06-25,8.1484,8.1484,8.0078,8.0459,52050,0
2007-06-26,8.0459,8.0459,7.9396,7.9512,51731,0
2007-06-27,7.9077,8.0139,7.8317,8.0033,28316,0
2007-06-28,7.9457,8.0848,7.9457,7.9965,38757,0
2007-06-29,7.9396,8.0721,7.8619,7.984,48882,0
2007-07-02,7.984,7.984,7.8562,7.8943,26736,0
2007-07-03,7.8619,8.0271,7.8562,7.8819,16611,0
2007-07-05,7.8619,7.8877,7.7428,7.7872,38291,0
2007-07-06,7.7428,7.8064,7.7428,7.7997,9499,0
2007-07-09,7.7997,7.7997,7.7185,7.7941,28792,0
2007-07-10,7.8386,7.8386,7.6605,7.6988,31010,0
2007-07-11,7.6418,7.7997,7.5978,7.7305,20409,0
2007-07-12,7.6605,7.8262,7.6545,7.781,28483,0
2007-07-13,7.7687,7.8448,7.7687,7.8448,25314,0
2007-07-16,7.8262,7.8562,7.7185,7.7742,41136,0
2007-07-17,7.7428,7.7997,7.6797,7.762,42080,0
2007-07-18,7.724,7.7557,7.623,7.7113,20565,0
2007-07-19,7.6988,7.7997,7.6483,7.7997,31488,0
2007-07-20,7.7997,7.7997,7.6545,7.6797,13600,0
2007-07-23,7.6545,7.724,7.6545,7.7113,9802,0
2007-07-24,7.7113,7.7305,7.5279,7.5915,41774,0
2007-07-25,7.6605,7.7687,7.6101,7.6483,24207,0
2007-07-26,7.5915,7.5978,7.1867,7.3572,49682,0
2007-07-27,7.2878,7.4082,7.193,7.2753,19303,0
2007-07-30,7.269,7.2753,7.0479,7.2753,35447,0
2007-07-31,7.2629,7.3194,7.2184,7.2817,35447,0
2007-08-01,7.2184,7.2184,7.0982,7.0982,12972,0
2007-08-02,7.01,7.446,7.01,7.0982,54263,0
2007-08-03,7.111,7.2878,7.0416,7.0416,24833,0
2007-08-06,6.9847,7.0035,6.8261,6.9969,43980,0
2007-08-07,6.9278,7.0416,6.9152,6.9213,46674,0
2007-08-08,6.9785,7.1298,6.9406,6.9969,56640,0
2007-08-09,6.9594,6.9594,6.6114,6.8261,38757,0
2007-08-10,6.7067,6.839,6.6246,6.8139,45251,0
2007-08-13,6.8139,6.9969,6.7759,6.8964,19936,0
2007-08-14,6.8964,6.8964,6.6939,6.7001,56006,0
2007-08-15,6.6939,6.738,6.4158,6.5545,58220,0
2007-08-16,6.3652,6.384,5.8469,6.3148,111379,0
2007-08-17,6.2513,6.7884,6.226,6.662,80052,0
2007-08-20,7.1741,7.1741,6.7508,6.7947,41774,0
2007-08-21,6.8707,6.9406,6.757,6.9406,20565,0
2007-08-22,6.9406,7.1298,6.9406,7.1298,16293,0
2007-08-23,7.1298,7.1298,7.0224,7.111,31797,0
2007-08-24,7.0731,7.1298,7.0731,7.1298,6954,0
2007-08-27,7.2121,7.2629,7.1487,7.2313,21991,0
2007-08-28,7.2184,7.2184,7.0607,7.0731,20729,0
2007-08-29,7.1298,7.1425,7.01,7.092,9165,0
2007-08-30,7.035,7.1555,7.0224,7.0416,12343,0
2007-08-31,7.0544,7.1555,7.0479,7.0479,32591,0
2007-09-04,7.111,7.1298,7.0416,7.0607,26896,0
2007-09-05,7.0479,7.1298,7.01,7.0665,19620,0
2007-09-06,7.0158,7.1555,7.01,7.0731,42400,0
2007-09-07,7.01,7.1237,7.01,7.0224,22626,0
2007-09-10,7.029,7.029,6.9021,6.9406,16453,0
2007-09-11,6.9721,7.0731,6.9278,6.9721,13296,0
2007-09-12,6.9278,7.0731,6.9278,6.9721,14084,0
2007-09-13,6.9721,7.01,6.9021,6.9527,6954,0
2007-09-14,6.9527,7.0224,6.8647,7.0224,15030,0
2007-09-17,6.9527,7.0416,6.9465,6.9594,10128,0
2007-09-18,6.9594,7.0416,6.9527,7.0416,5532,0
2007-09-19,7.0731,7.1867,7.0731,7.0857,25784,0
2007-09-20,7.105,7.1806,6.9969,7.0857,22626,0
2007-09-21,7.1679,7.1679,7.0479,7.1487,12499,0
2007-09-24,7.0035,7.1679,7.0035,7.1425,28954,0
2007-09-25,7.0731,7.1555,7.0731,7.1555,29586,0
2007-09-26,7.1298,7.1555,7.0731,7.1364,31797,0
2007-09-27,7.1364,7.1679,7.0982,7.1298,13449,0
2007-09-28,7.1487,7.1679,7.111,7.111,21042,0
2007-10-01,7.1555,7.1867,7.1172,7.1741,35914,0
2007-10-02,7.1425,7.2184,7.1425,7.1555,12343,0
2007-10-03,7.1555,7.2184,7.1298,7.1555,21513,0
2007-10-04,7.1555,7.1867,7.1555,7.1555,14872,0
2007-10-05,7.1614,7.206,7.1555,7.1867,20409,0
2007-10-08,7.1867,7.269,7.1867,7.269,24207,0
2007-10-09,7.2753,7.3259,7.2184,7.3259,43504,0
2007-10-10,7.2878,7.3133,7.2753,7.2942,9335,0
2007-10-11,7.2942,7.3572,7.2942,7.3008,26270,0
2007-10-12,7.269,7.3388,7.269,7.3133,5854,0
2007-10-15,7.269,7.3259,7.1867,7.193,17562,0
2007-10-16,7.1867,7.2184,7.092,7.092,16775,0
2007-10-17,7.1172,7.1298,7.0796,7.0796,18829,0
2007-10-18,7.0796,7.1298,7.0479,7.0731,9165,0
2007-10-19,7.0416,7.0665,6.9847,6.9847,22939,0
2007-10-22,6.9527,6.9527,6.839,6.877,63915,0
2007-10-23,6.8964,6.9406,6.8964,6.9021,25948,0
2007-10-24,6.9278,6.9721,6.9021,6.934,17245,0
2007-10-25,6.9721,6.9721,6.9152,6.9465,9963,0
2007-10-26,7.0035,7.1555,6.9785,7.0158,35593,0
2007-10-29,7.0731,7.1298,7.0731,7.1237,11549,0
2007-10-30,7.1487,7.1487,7.0158,7.0544,13129,0
2007-10-31,7.0544,7.0857,7.01,7.0158,14238,0
2007-11-01,6.9655,7.0035,6.9594,6.9785,12816,0
2007-11-02,6.9969,7.0731,6.9021,6.9785,28792,0
2007-11-05,6.934,6.934,6.852,6.852,31162,0
2007-11-06,6.8458,6.8707,6.8074,6.8647,17085,0
2007-11-07,6.8204,6.8647,6.7067,6.7067,34802,0
2007-11-08,6.7126,6.7508,6.5864,6.6052,26572,0
2007-11-09,6.6114,6.7697,6.4599,6.7126,25470,0
2007-11-12,6.6434,6.675,6.6179,6.6246,34650,0
2007-11-13,6.6052,6.7318,6.5608,6.6306,85904,0
2007-11-14,6.6559,6.8331,6.6052,6.6434,98403,0
2007-11-15,6.7193,6.7193,6.5106,6.5106,26270,0
2007-11-16,6.517,6.6114,6.4724,6.4981,31488,0
2007-11-19,6.574,6.6114,6.5106,6.5422,26572,0
2007-11-20,6.9655,6.9655,6.479,6.5795,32113,0
2007-11-21,6.574,6.7001,6.574,6.6685,114224,0
2007-11-23,6.6369,6.675,6.5675,6.675,13296,0
2007-11-26,6.662,6.675,6.479,6.5485,24367,0
2007-11-27,6.6685,6.675,6.422,6.5106,32749,0
2007-11-28,6.4536,6.7255,6.4536,6.6559,34014,0
2007-11-29,6.6179,6.7255,6.485,6.6434,31325,0
2007-11-30,6.934,6.934,6.675,6.738,105523,0
2007-12-03,6.7634,7.0035,6.738,6.9021,142387,0
2007-12-04,6.8074,6.9847,6.8074,6.9721,84364,0
2007-12-05,6.9847,7.029,6.8579,6.8898,32908,0
2007-12-06,6.9527,7.029,6.8833,6.9969,26414,0
2007-12-07,6.9969,6.9969,6.9594,6.9721,28792,0
2007-12-10,6.9721,7.0158,6.9721,6.9969,36703,0
2007-12-11,7.029,7.029,6.8016,6.8016,67397,0
2007-12-12,6.8261,6.9465,6.7634,6.7634,30698,0
2007-12-13,6.7001,6.7947,6.6876,6.7634,29901,0
2007-12-14,6.6369,6.8833,6.6246,6.675,60745,0
2007-12-17,6.5675,6.6559,6.5106,6.5485,38757,0
2007-12-18,6.7001,6.7001,6.3524,6.4916,71986,0
2007-12-19,6.4344,6.5106,6.4158,6.5036,30698,0
2007-12-20,6.4284,6.5675,6.422,6.5675,31010,0
2007-12-21,6.6052,6.7001,6.479,6.5422,32295,0
2007-12-24,6.6052,6.6052,6.4981,6.5795,59490,0
2007-12-26,7.1992,7.1992,6.5233,6.6052,36071,0
2007-12-27,6.6052,6.6052,6.5353,6.5795,41924,0
2007-12-28,6.5864,6.6685,6.5608,6.6496,41409,0
2007-12-31,6.5864,6.6876,6.5864,6.6114,68659,0
2008-01-02,6.6809,6.6876,6.6052,6.6052,48248,0
2008-01-03,6.6114,6.6685,6.6114,6.6685,16453,0
2008-01-04,6.6496,6.6939,6.574,6.574,73248,0
2008-01-07,6.675,6.675,6.5106,6.5545,28483,0
2008-01-08,6.5485,6.6179,6.5106,6.5106,28483,0
2008-01-09,6.4473,6.5485,6.3524,6.3907,25470,0
2008-01-10,6.3524,6.5295,6.3524,6.4916,13927,0
2008-01-11,6.5353,6.5795,6.485,6.5036,31010,0
2008-01-14,6.5106,6.7067,6.3907,6.4536,54738,0
2008-01-15,6.3397,6.4536,6.2513,6.3462,30378,0
2008-01-16,6.3266,6.4158,6.1626,6.289,47464,0
2008-01-17,6.3907,6.4095,6.0993,6.1882,30061,0
2008-01-18,6.334,6.3524,6.1502,6.1568,31897,0
2008-01-22,5.9413,6.1058,5.9225,5.9982,31637,0
2008-01-23,5.7897,6.087,5.7329,6.0112,55243,0
2008-01-24,6.0993,6.3021,6.087,6.2137,41774,0
2008-01-25,6.3652,6.8898,6.245,6.3021,36548,0
2008-01-28,6.226,6.3079,6.1124,6.226,47616,0
2008-01-29,6.1502,6.3208,6.1502,6.2764,40666,0
2008-01-30,6.3079,6.3462,6.0744,6.289,34335,0
2008-01-31,6.2764,6.2764,6.068,6.2764,24207,0
2008-02-01,6.3462,6.5864,6.3462,6.5545,57272,0
2008-02-04,6.5927,6.6114,6.4029,6.5106,16453,0
2008-02-05,6.4409,6.5422,6.3397,6.4095,15506,0
2008-02-06,6.4029,6.5036,6.3907,6.4029,35914,0
2008-02-07,6.3587,6.4916,6.3587,6.4284,16775,0
2008-02-08,6.3713,6.4916,6.3713,6.4599,75307,0
2008-02-11,6.4284,6.4344,6.226,6.289,50467,0
2008-02-12,6.3208,6.3713,6.226,6.2639,41924,0
2008-02-13,6.2639,6.2639,6.0744,6.1377,46710,0
2008-02-14,6.1568,6.1626,5.9607,6.0051,72348,0
2008-02-15,5.9413,5.9921,5.8277,5.9353,56640,0
2008-02-19,5.9542,6.0491,5.8469,5.9856,50238,0
2008-02-20,5.9413,6.0302,5.8719,6.0051,51104,0
2008-02-21,5.9413,5.9856,5.8972,5.8972,50877,0
2008-02-22,5.9481,6.0302,5.9481,6.0302,51421,0
2008-02-25,5.9982,6.1309,5.9982,6.087,22465,0
2008-02-26,6.1124,6.245,6.0619,6.2008,43504,0
2008-02-27,6.1437,6.2513,6.1249,6.2513,15030,0
2008-02-28,6.1309,6.1818,6.1124,6.1124,10916,0
2008-02-29,6.1187,6.1568,6.0051,6.0993,34335,0
2008-03-03,6.1249,6.226,6.0491,6.0993,16453,0
2008-03-04,6.0491,6.1124,5.9481,6.0051,44136,0
2008-03-05,5.9729,6.0363,5.8658,5.916,34579,0
2008-03-06,5.8847,5.9665,5.8023,5.8086,15343,0
2008-03-07,5.8086,5.8593,5.3727,5.7774,64859,0
2008-03-10,5.7578,5.7578,5.6318,5.7016,18196,0
2008-03-11,5.8152,5.834,5.6887,5.8277,59262,0
2008-03-12,5.8277,6.0051,5.6887,5.7712,41215,0
2008-03-13,5.6887,5.7207,5.594,5.7139,41610,0
2008-03-14,5.6638,5.6698,5.5622,5.6066,14397,0
2008-03-17,5.5622,5.6193,5.4994,5.4994,79266,0
2008-03-18,5.5435,5.7016,5.5367,5.7016,20729,0
2008-03-19,5.6825,5.7329,5.5877,5.5877,25784,0
2008-03-20,5.6066,5.7139,5.6066,5.7139,64391,0
2008-03-24,5.8593,6.0302,5.8152,5.9039,25000,0
2008-03-25,5.9542,5.9856,5.8531,5.9039,19303,0
2008-03-26,5.8469,5.9039,5.8277,5.8469,9729,0
2008-03-27,5.8787,5.9542,5.7525,5.7897,18036,0
2008-03-28,5.8658,5.9291,5.8152,5.8152,28316,0
2008-03-31,5.8152,5.9225,5.7774,5.8469,19463,0
2008-04-01,5.9039,6.0112,5.8972,5.9729,38597,0
2008-04-02,5.9729,6.0427,5.9729,5.9802,19777,0
2008-04-03,5.9542,5.9607,5.916,5.9413,10282,0
2008-04-04,5.9291,6.0239,5.9291,5.9802,20245,0
2008-04-07,6.0173,6.1568,5.9921,6.0936,33534,0
2008-04-08,6.1568,6.1568,6.0363,6.1124,15188,0
2008-04-09,6.087,6.087,5.8847,6.0491,17562,0
2008-04-10,6.0363,6.0363,5.8217,6.0302,14713,0
2008-04-11,6.0239,6.0363,5.9413,5.9802,32591,0
2008-04-14,5.9099,5.9665,5.9099,5.9665,9335,0
2008-04-15,5.9729,6.0112,5.9413,5.9729,11580,0
2008-04-16,5.9225,6.068,5.9225,6.0051,21725,0
2008-04-17,5.9729,6.0363,5.9729,6.0051,14713,0
2008-04-18,6.068,6.1309,6.068,6.0936,15030,0
2008-04-21,6.0112,6.1626,6.0112,6.1124,13296,0
2008-04-22,6.0427,6.1818,6.0427,6.1309,34769,0
2008-04-23,6.1818,6.2068,5.9856,6.1818,38600,0
2008-04-24,6.1945,6.3524,6.087,6.3021,24367,0
2008-04-25,6.3776,6.3776,6.2137,6.3079,20729,0
2008-04-28,6.3266,6.4409,6.1945,6.3652,18159,0
2008-04-29,6.3266,6.479,6.3266,6.4536,66192,0
2008-04-30,6.4724,6.5106,6.4344,6.4344,51856,0
2008-05-01,6.4284,6.6246,6.3968,6.4724,41447,0
2008-05-02,6.4599,6.6306,6.4158,6.4344,41480,0
2008-05-05,6.4095,6.9527,6.4095,6.5036,31483,0
2008-05-06,6.4981,6.6179,6.4724,6.5422,29369,0
2008-05-07,6.5353,6.5675,6.479,6.5036,54315,0
2008-05-08,6.4599,6.5422,6.422,6.479,29160,0
2008-05-09,6.422,6.4981,6.422,6.4536,21442,0
2008-05-12,6.485,6.5295,6.485,6.4916,15869,0
2008-05-13,6.4724,6.4916,6.4344,6.479,18849,0
2008-05-14,6.4284,6.5485,6.422,6.4661,40785,0
2008-05-15,6.4599,6.5422,6.422,6.4724,42689,0
2008-05-16,6.485,6.5233,6.4158,6.4344,52254,0
2008-05-19,6.574,6.574,6.4536,6.5106,36513,0
2008-05-20,6.5675,6.5675,6.4158,6.422,59005,0
2008-05-21,6.4661,6.5106,6.4158,6.4158,30851,0
2008-05-22,6.3907,6.4981,6.384,6.4473,46859,0
2008-05-23,6.4536,6.5422,6.4158,6.4409,40719,0
2008-05-27,6.4158,6.4981,6.4158,6.4473,47182,0
2008-05-28,6.479,6.4916,6.4284,6.4661,33450,0
2008-05-29,6.5864,6.5864,6.485,6.5106,30165,0
2008-05-30,6.6179,6.6809,6.5422,6.574,38306,0
2008-06-02,6.6114,6.6114,6.4916,6.5233,27658,0
2008-06-03,6.5795,6.5927,6.4536,6.4599,56968,0
2008-06-04,6.5233,6.5233,6.4473,6.4536,23454,0
2008-06-05,6.4284,6.5233,6.4158,6.479,42536,0
2008-06-06,6.5233,6.5233,6.3907,6.4029,100845,0
2008-06-09,6.422,6.4409,6.384,6.384,28177,0
2008-06-10,6.3776,6.4473,6.3266,6.4029,34750,0
2008-06-11,6.2639,6.3968,6.1945,6.2008,43447,0
2008-06-12,6.4344,6.4344,5.8912,6.1437,36623,0
2008-06-13,6.226,6.3776,6.1756,6.2386,47413,0
2008-06-16,6.3148,6.3148,6.2137,6.226,18106,0
2008-06-17,6.2578,6.289,6.2068,6.289,30334,0
2008-06-18,6.289,6.2956,6.2324,6.2513,46757,0
2008-06-19,6.226,6.289,6.1945,6.1945,41159,0
2008-06-20,6.1818,6.1818,5.9665,6.1187,23884,0
2008-06-23,6.1502,6.1818,5.9921,6.0173,56153,0
2008-06-24,5.9607,6.0806,5.9481,5.9921,62919,0
2008-06-25,5.9921,6.0173,5.9856,5.9856,31804,0
2008-06-26,6.0553,6.0553,5.8912,5.8972,24078,0
2008-06-27,5.8847,5.9099,5.7207,5.8152,40271,0
2008-06-30,5.8593,5.9291,5.594,5.6887,35758,0
2008-07-01,5.5622,5.6698,5.4487,5.6638,45368,0
2008-07-02,5.5622,5.7456,5.5622,5.6445,20547,0
2008-07-03,5.7834,5.7834,5.6445,5.6445,21094,0
2008-07-07,5.7834,5.7834,5.5689,5.5689,35676,0
2008-07-08,5.651,5.651,5.3412,5.4804,56864,0
2008-07-09,5.4804,5.5877,5.4357,5.4548,28971,0
2008-07-10,5.4994,5.8469,5.3727,5.5247,30903,0
2008-07-11,5.2909,5.4171,5.2909,5.3539,37668,0
2008-07-14,5.4611,5.5367,5.1956,5.1956,48076,0
2008-07-15,5.1137,5.1137,4.766,4.9619,98182,0
2008-07-16,4.7914,5.082,4.7914,5.025,38105,0
2008-07-17,5.0438,5.2464,5.0438,5.2276,11388,0
2008-07-18,5.2464,5.3983,4.7152,5.3346,24408,0
2008-07-21,5.3727,5.4424,5.2464,5.3727,32291,0
2008-07-22,5.3599,5.3914,5.2967,5.3346,18135,0
2008-07-23,5.3096,5.5561,5.3096,5.3983,27413,0
2008-07-24,5.4676,5.4741,5.3914,5.4357,36469,0
2008-07-25,5.5308,5.6445,5.3412,5.3472,37747,0
2008-07-28,5.4611,5.5247,5.0566,5.4171,23168,0
2008-07-29,5.3983,5.6006,5.3983,5.5247,31634,0
2008-07-30,5.5056,5.6128,5.2967,5.4611,90505,0
2008-07-31,5.4611,5.4611,5.0631,5.404,35512,0
2008-08-01,5.3412,5.3727,5.3032,5.3727,13307,0
2008-08-04,5.3664,5.3727,5.322,5.3599,8812,0
2008-08-05,5.322,5.4927,5.322,5.4927,36798,0
2008-08-06,5.404,5.4927,5.404,5.4676,25226,0
2008-08-07,5.3852,5.6638,5.3664,5.4234,20723,0
2008-08-08,5.4676,5.4994,5.3412,5.4741,18455,0
2008-08-11,5.4804,5.6193,5.4804,5.5056,20949,0
2008-08-12,5.4804,5.6825,5.4804,5.5183,48831,0
2008-08-13,5.4676,5.4994,5.4611,5.4611,20033,0
2008-08-14,5.4804,5.5308,5.3664,5.3664,62576,0
2008-08-15,5.4804,5.4862,5.379,5.3983,17144,0
2008-08-18,5.4357,5.4357,5.3472,5.3983,31488,0
2008-08-19,5.3599,5.404,5.2776,5.3727,28784,0
2008-08-20,5.3727,5.3727,5.3346,5.3664,9655,0
2008-08-21,5.3727,5.4676,5.3346,5.4171,32537,0
2008-08-22,5.4234,5.6006,5.4234,5.4804,46144,0
2008-08-25,5.5247,5.5247,5.4108,5.4424,24281,0
2008-08-26,5.5183,5.5367,5.4108,5.4357,24207,0
2008-08-27,5.4357,5.4676,5.4357,5.4676,3798,0
2008-08-28,5.4611,5.5308,5.4611,5.4994,16746,0
2008-08-29,5.5622,5.7266,5.4676,5.5499,17525,0
2008-09-02,5.5561,5.7712,5.5561,5.6128,19371,0
2008-09-03,5.5367,5.6569,5.4676,5.5754,19533,0
2008-09-04,5.581,5.6825,5.5308,5.594,30738,0
2008-09-05,5.5622,5.6253,5.5308,5.594,47067,0
2008-09-08,5.7392,5.7392,5.4676,5.5056,17085,0
2008-09-09,5.4676,5.7456,5.4108,5.4611,40997,0
2008-09-10,5.4548,5.5367,5.2587,5.3727,39690,0
2008-09-11,5.3599,5.3664,5.2587,5.3032,45944,0
2008-09-12,5.2776,5.3599,5.2149,5.2399,21806,0
2008-09-15,5.1766,5.3096,5.025,5.0379,41695,0
2008-09-16,4.9115,5.025,4.741,4.873,43085,0
2008-09-17,4.9364,4.9364,4.2854,4.3424,102692,0
2008-09-18,4.2981,4.5193,3.9191,4.488,38654,0
2008-09-19,4.6269,4.8922,4.6269,4.8922,62031,0
2008-09-22,4.7595,4.9238,4.6773,4.6838,32632,0
2008-09-23,4.6838,4.7467,4.4749,4.5383,33959,0
2008-09-24,4.311,4.848,4.311,4.5507,62640,0
2008-09-25,4.431,4.6459,4.431,4.6145,31820,0
2008-09-26,4.3803,4.5827,4.3803,4.5759,17214,0
2008-09-29,4.4749,4.5321,3.767,3.9379,45183,0
2008-09-30,3.9569,4.5446,3.9191,4.2981,39640,0
2008-10-01,4.2918,4.5193,4.2033,4.2854,45558,0
2008-10-02,4.2033,4.2347,3.9379,4.1084,39355,0
2008-10-03,4.1025,4.2098,4.1025,4.1212,9596,0
2008-10-06,3.7294,3.748,3.3627,3.4954,53461,0
2008-10-07,3.4954,3.6596,3.1606,3.3434,97865,0
2008-10-08,3.1606,3.3434,2.9584,3.0908,127323,0
2008-10-09,3.0341,3.1664,2.6043,2.7809,62871,0
2008-10-10,2.5222,2.5222,2.2252,2.4966,116074,0
2008-10-13,2.6865,3.1542,2.6865,3.0406,67532,0
2008-10-14,3.5651,3.5651,3.1664,3.192,29217,0
2008-10-15,3.1606,3.1857,2.9391,2.9455,25834,0
2008-10-16,2.9455,2.9707,2.8125,2.9707,59673,0
2008-10-17,2.9707,3.1353,2.9391,3.0973,28341,0
2008-10-20,3.255,3.369,3.1857,3.3501,24724,0
2008-10-21,3.2934,3.4135,3.2613,3.2682,64833,0
2008-10-22,3.2428,3.2428,3.0655,3.0655,13976,0
2008-10-23,3.1036,3.4516,3.0406,3.0973,65664,0
2008-10-24,3.1287,3.1287,2.851,3.002,60958,0
2008-10-27,2.661,2.996,2.6548,2.851,61113,0
2008-10-28,3.0341,3.0341,2.8254,2.8254,20139,0
2008-10-29,2.8953,3.002,2.8568,2.9391,43171,0
2008-10-30,3.1161,3.1161,2.9455,3.0341,32705,0
2008-10-31,3.1664,3.3748,3.0528,3.1729,80695,0
2008-11-03,3.3501,3.4765,3.2866,3.3249,41216,0
2008-11-04,3.4828,3.5901,3.4642,3.5837,39157,0
2008-11-05,3.5837,3.6089,3.3501,3.3501,31908,0
2008-11-06,3.3183,3.3627,3.2107,3.2866,35495,0
2008-11-07,3.3183,3.7863,3.1664,3.1664,22072,0
2008-11-10,3.3944,3.4765,3.1036,3.1729,30061,0
2008-11-11,3.0718,3.407,2.996,3.1606,54209,0
2008-11-12,3.1729,3.1729,2.876,2.876,17161,0
2008-11-13,2.8125,3.1796,2.8066,3.1223,44493,0
2008-11-14,2.996,3.2364,2.851,3.0091,35447,0
2008-11-17,2.9201,3.1983,2.7619,2.9707,42738,0
2008-11-18,2.9519,3.4135,2.8445,2.8445,70517,0
2008-11-19,2.7752,2.7752,2.5093,2.5093,71113,0
2008-11-20,2.4647,2.5093,2.2252,2.3264,40253,0
2008-11-21,2.1805,2.1997,1.9529,2.0986,121766,0
2008-11-24,2.2376,2.3071,2.1301,2.2503,36513,0
2008-11-25,2.2756,2.4966,2.1493,2.3386,62985,0
2008-11-26,2.3514,2.4647,2.1615,2.4525,42908,0
2008-11-28,2.5035,2.5914,2.5035,2.5409,37248,0
2008-12-01,2.5284,2.5914,2.4966,2.4966,43136,0
2008-12-02,2.5035,2.6486,2.4966,2.5729,25161,0
2008-12-03,2.6356,2.8636,2.4647,2.6865,36729,0
2008-12-04,2.598,2.661,2.4717,2.5348,30001,0
2008-12-05,2.5471,2.5914,2.5035,2.5035,32929,0
2008-12-08,2.6106,2.6548,2.5093,2.623,39496,0
2008-12-09,2.6486,2.6486,2.5155,2.5471,22910,0
2008-12-10,2.5538,2.5599,2.4966,2.5093,18729,0
2008-12-11,2.4966,2.5538,2.4021,2.4081,66024,0
2008-12-12,2.4966,2.4966,2.3452,2.4331,55332,0
2008-12-15,2.3957,2.4331,2.2252,2.3957,62721,0
2008-12-16,2.4081,2.6422,2.4081,2.4525,244278,0
2008-12-17,2.3452,2.6548,2.3452,2.6548,83187,0
2008-12-18,2.5914,2.7306,2.5538,2.7116,85619,0
2008-12-19,2.7306,2.7306,2.6548,2.7182,16060,0
2008-12-22,2.7934,3.0277,2.7242,2.7242,132724,0
2008-12-23,2.7306,3.192,2.6989,2.7934,102361,0
2008-12-24,2.7681,3.0655,2.7433,2.8953,52801,0
2008-12-26,3.1413,3.3944,2.8066,2.996,77656,0
2008-12-29,3.0341,3.1223,2.9139,2.9584,37544,0
2008-12-30,2.9015,3.0597,2.9015,3.0597,30510,0
2008-12-31,3.0655,3.2175,2.9455,3.2175,53662,0
2009-01-02,3.192,3.4702,3.192,3.407,28103,0
2009-01-05,3.4005,3.4005,3.2739,3.2866,20904,0
2009-01-06,3.2866,3.4765,3.2303,3.4765,48101,0
2009-01-07,3.4135,3.4135,3.3311,3.388,18302,0
2009-01-08,3.4005,3.4005,3.1476,3.2866,26967,0
2009-01-09,3.2866,3.3311,3.1223,3.1606,24676,0
2009-01-12,3.0846,3.1476,3.0781,3.1036,17247,0
2009-01-13,3.0211,3.1606,3.0211,3.1606,16658,0
2009-01-14,2.9584,3.1161,2.851,2.8882,28414,0
2009-01-15,2.8568,3.0341,2.8004,2.876,28490,0
2009-01-16,2.8953,3.2428,2.8445,3.2428,14813,0
2009-01-20,3.1542,3.1542,2.8192,2.876,44963,0
2009-01-21,2.9201,3.002,2.7182,2.9139,28542,0
2009-01-22,2.9139,2.9267,2.8066,2.9075,24600,0
2009-01-23,2.8696,2.9391,2.7934,2.9139,19482,0
2009-01-26,2.8445,2.996,2.8445,2.9519,31743,0
2009-01-27,3.0597,3.0597,2.9519,3.002,14481,0
2009-01-28,3.0462,3.2233,3.0462,3.1223,61636,0
2009-01-29,3.1476,3.1476,3.015,3.0973,18829,0
2009-01-30,3.0973,3.0973,2.9519,3.0846,35933,0
2009-02-02,3.0597,3.0597,2.9584,2.996,33925,0
2009-02-03,2.9707,3.2175,2.9139,3.0908,51842,0
2009-02-04,3.0211,3.1287,3.002,3.0406,18610,0
2009-02-05,3.0211,3.0211,2.9075,2.9075,61964,0
2009-02-06,2.8445,3.1542,2.8445,3.0462,31195,0
2009-02-09,3.0091,3.2107,3.002,3.002,63606,0
2009-02-10,3.1101,3.1101,2.9391,2.9519,14394,0
2009-02-11,2.9201,3.1287,2.8445,2.9075,34786,0
2009-02-12,2.9139,2.9455,2.8696,2.9201,9444,0
2009-02-13,2.9139,3.0211,2.8823,2.9455,14129,0
2009-02-17,2.7182,2.7809,2.6926,2.7182,24766,0
2009-02-18,2.7242,2.7619,2.6802,2.7433,26384,0
2009-02-19,2.756,2.756,2.6548,2.6548,32533,0
2009-02-20,2.5914,2.8696,2.5792,2.6166,104379,0
2009-02-23,2.6298,2.6926,2.5093,2.5222,47994,0
2009-02-24,2.6166,2.6989,2.5155,2.6422,23662,0
2009-02-25,2.585,2.6422,2.5471,2.623,23647,0
2009-02-26,2.5599,2.7182,2.5284,2.7116,44073,0
2009-02-27,2.9519,2.9519,2.5284,2.623,25213,0
2009-03-02,2.5284,2.6106,2.3579,2.5471,70457,0
2009-03-03,2.4274,2.4589,2.4021,2.4081,18130,0
2009-03-04,2.3579,2.4717,2.3452,2.4589,45440,0
2009-03-05,2.4021,2.4525,2.2756,2.3071,22427,0
2009-03-06,2.332,2.4647,2.2376,2.2943,85506,0
2009-03-09,2.2122,2.2503,2.2122,2.2185,34473,0
2009-03-10,2.2376,2.3635,2.2376,2.3579,33355,0
2009-03-11,2.3514,2.5284,2.3452,2.4274,81909,0
2009-03-12,2.3827,2.5729,2.332,2.4901,35481,0
2009-03-13,2.5661,2.7116,2.4331,2.5284,39470,0
2009-03-16,2.4966,2.6422,2.4966,2.5471,31671,0
2009-03-17,2.585,2.6356,2.5409,2.6356,12657,0
2009-03-18,2.6926,2.6926,2.6298,2.6802,9113,0
2009-03-19,2.6926,2.7496,2.623,2.6926,21872,0
2009-03-20,2.661,2.661,2.5914,2.6166,19594,0
2009-03-23,2.6166,2.7752,2.6166,2.7752,26837,0
2009-03-24,2.8192,2.8636,2.6926,2.7934,44784,0
2009-03-25,2.8254,2.8696,2.7182,2.7619,30127,0
2009-03-26,2.7306,2.8953,2.7306,2.8636,15669,0
2009-03-27,2.8696,2.8696,2.7367,2.8379,35284,0
2009-03-30,2.8379,2.9139,2.7242,2.7875,40763,0
2009-03-31,2.6548,2.8066,2.5661,2.7875,31162,0
2009-04-01,2.7752,2.8636,2.7752,2.8636,10862,0
2009-04-02,2.876,3.0277,2.876,2.9707,18906,0
2009-04-03,2.9707,3.002,2.9075,2.9835,29351,0
2009-04-06,3.0973,3.0973,2.851,2.8882,21168,0
2009-04-07,2.8882,2.9455,2.851,2.8823,10529,0
2009-04-08,2.8823,2.8953,2.8823,2.8953,3794,0
2009-04-09,2.8953,3.0211,2.8953,2.9773,11245,0
2009-04-13,3.0277,3.0277,2.9835,2.9835,6328,0
2009-04-14,2.9773,3.0655,2.9773,2.996,13449,0
2009-04-15,3.0211,3.0908,2.8882,3.0908,53943,0
2009-04-16,3.0277,3.2488,3.015,3.192,48640,0
2009-04-17,3.1664,3.2488,3.0341,3.2488,36491,0
2009-04-20,3.3061,3.407,3.1161,3.1287,21825,0
2009-04-21,3.002,3.1101,3.002,3.1036,22841,0
2009-04-22,3.1606,3.255,3.1476,3.1476,11906,0
2009-04-23,3.2045,3.2866,3.0655,3.1036,34144,0
2009-04-24,3.2934,3.3311,3.2233,3.2233,35869,0
2009-04-27,3.2233,3.2233,3.1287,3.192,23864,0
2009-04-28,3.1223,3.2364,3.0781,3.192,20726,0
2009-04-29,3.1476,3.3122,3.1476,3.2811,41108,0
2009-04-30,3.2934,3.2934,3.0597,3.2488,47910,0
2009-05-01,3.2488,3.2811,3.192,3.2175,27403,0
2009-05-04,3.2233,3.3183,3.2233,3.2739,16282,0
2009-05-05,3.2682,3.3122,3.2428,3.2866,32446,0
2009-05-06,3.3061,3.3183,3.255,3.2934,26327,0
2009-05-07,3.3061,3.4323,3.3061,3.3627,40586,0
2009-05-08,3.3566,3.4642,3.3183,3.4642,16348,0
2009-05-11,3.4573,3.4702,3.4196,3.4642,21485,0
2009-05-12,3.4702,3.4702,3.3061,3.3944,18943,0
2009-05-13,3.2613,3.388,3.1983,3.2045,9757,0
2009-05-14,3.2993,3.4765,3.2613,3.2934,59187,0
2009-05-15,3.3183,3.3183,3.2233,3.2303,3006,0
2009-05-18,3.255,3.3818,3.2175,3.2739,20016,0
2009-05-19,3.2866,3.3434,3.2682,3.2739,25777,0
2009-05-20,3.255,3.3376,3.255,3.2866,33388,0
2009-05-21,3.2866,3.3501,3.2866,3.2866,12733,0
2009-05-22,3.2866,3.3249,3.2866,3.2934,39710,0
2009-05-26,3.2934,3.4448,3.255,3.4386,34629,0
2009-05-27,3.4386,3.4702,3.388,3.426,5523,0
2009-05-28,3.4702,3.4702,3.388,3.4005,15947,0
2009-05-29,3.4386,3.4386,3.3944,3.426,15709,0
2009-06-01,3.3944,3.6156,3.3944,3.6156,30188,0
2009-06-02,3.6596,3.748,3.5587,3.6033,28576,0
2009-06-03,3.6033,3.6473,3.4894,3.5778,26099,0
2009-06-04,3.5778,3.5965,3.527,3.5396,12554,0
2009-06-05,3.6033,3.6661,3.4828,3.5901,18163,0
2009-06-08,3.6473,3.6473,3.4894,3.6089,45058,0
2009-06-09,3.622,3.628,3.4954,3.5901,30853,0
2009-06-10,3.5901,3.622,3.5145,3.5145,20157,0
2009-06-11,3.6033,3.6406,3.5901,3.5965,79527,0
2009-06-12,3.5715,3.5837,3.527,3.5587,24007,0
2009-06-15,3.5461,3.5901,3.5396,3.5396,10246,0
2009-06-16,3.5396,3.5396,3.4135,3.527,24067,0
2009-06-17,3.527,3.527,3.4448,3.4765,16596,0
2009-06-18,3.4516,3.527,3.4516,3.5207,9496,0
2009-06-19,3.5715,3.622,3.4894,3.5651,55326,0
2009-06-22,3.4954,3.5207,3.4516,3.4954,39897,0
2009-06-23,3.5207,3.527,3.4573,3.4642,36016,0
2009-06-24,3.4702,3.5396,3.4702,3.527,62411,0
2009-06-25,3.4828,3.628,3.4828,3.628,59511,0
2009-06-26,3.6156,3.6661,3.5587,3.6156,43052,0
2009-06-29,3.6596,3.7294,3.4894,3.5396,29628,0
2009-06-30,3.5522,3.5778,3.4828,3.5778,29878,0
2009-07-01,3.527,3.5715,3.4448,3.4765,25866,0
2009-07-02,3.4702,3.4702,3.4516,3.4516,13098,0
2009-07-06,3.4516,3.4828,3.426,3.426,29841,0
2009-07-07,3.4702,3.4894,3.4135,3.4702,19910,0
2009-07-08,3.4894,3.4894,3.4196,3.426,18478,0
2009-07-09,3.426,3.4828,3.4196,3.4196,33658,0
2009-07-10,3.4135,3.4448,3.3376,3.369,20155,0
2009-07-13,3.3501,3.4005,3.2993,3.3566,16721,0
2009-07-14,3.3627,3.4005,3.3122,3.4005,41440,0
2009-07-15,3.4135,3.4702,3.407,3.4516,16202,0
2009-07-16,3.4702,3.4894,3.4005,3.4135,34762,0
2009-07-17,3.3944,3.4323,3.3818,3.4005,12535,0
2009-07-20,3.4448,3.5901,3.4323,3.5901,15999,0
2009-07-21,3.527,3.628,3.4386,3.5778,35207,0
2009-07-22,3.5778,3.6033,3.5778,3.5778,6419,0
2009-07-23,3.6347,3.7229,3.5396,3.7229,23466,0
2009-07-24,3.7229,3.7229,3.5778,3.6912,32285,0
2009-07-27,3.6535,3.6912,3.5587,3.6596,42742,0
2009-07-28,3.6724,3.7612,3.6347,3.7108,22414,0
2009-07-29,3.6596,3.685,3.6033,3.6347,24493,0
2009-07-30,3.6347,3.767,3.6347,3.7544,27244,0
2009-07-31,3.8239,3.9822,3.7294,3.8621,38324,0
2009-08-03,3.9191,3.9443,3.8117,3.9065,40076,0
2009-08-04,3.8685,3.8876,3.8489,3.8876,13736,0
2009-08-05,3.8876,3.8937,3.8117,3.8433,14148,0
2009-08-06,3.8433,3.9121,3.8117,3.8117,36225,0
2009-08-07,3.8748,3.9191,3.8308,3.8621,11864,0
2009-08-10,3.9191,3.9253,3.8807,3.9191,22604,0
2009-08-11,3.9379,3.9503,3.8748,3.9191,26582,0
2009-08-12,3.7863,3.9883,3.7612,3.9697,32905,0
2009-08-13,3.9379,3.9443,3.7989,3.8876,20835,0
2009-08-14,3.8876,3.8876,3.8117,3.8239,14408,0
2009-08-17,3.8489,3.8489,3.7802,3.7922,47275,0
2009-08-18,3.7922,3.8052,3.742,3.8052,38570,0
2009-08-19,3.8308,3.8876,3.7922,3.8876,26390,0
2009-08-20,3.8876,3.9191,3.8807,3.9191,8634,0
2009-08-21,3.9191,4.02,3.8489,3.9443,24192,0
2009-08-24,3.9443,3.9443,3.7863,3.8308,54291,0
2009-08-25,3.8433,3.8997,3.767,3.8997,85936,0
2009-08-26,3.8997,4.0073,3.8433,3.9443,46021,0
2009-08-27,3.9065,3.9379,3.8433,3.8807,24941,0
2009-08-28,3.9822,3.9944,3.8748,3.8748,29706,0
2009-08-31,3.856,4.1277,3.8174,3.9756,54518,0
2009-09-01,4.014,4.0581,3.9191,3.9697,18609,0
2009-09-02,3.8997,3.9314,3.8997,3.8997,10916,0
2009-09-03,3.9503,3.9503,3.8807,3.9443,6926,0
2009-09-04,4.0012,4.0012,3.9314,3.9697,27082,0
2009-09-08,3.9756,4.0896,3.9756,4.0581,30375,0
2009-09-09,4.0835,4.0835,3.9627,4.0332,18385,0
2009-09-10,4.0012,4.0332,3.9697,4.0012,29994,0
2009-09-11,3.9756,4.1147,3.9627,4.0012,28702,0
2009-09-14,3.9822,4.1025,3.9822,4.039,13176,0
2009-09-15,4.0959,4.1025,4.0581,4.0768,9893,0
2009-09-16,4.1084,4.1655,4.0768,4.1147,17791,0
2009-09-17,4.0517,4.4246,4.0517,4.1715,100531,0
2009-09-18,4.1715,4.3993,4.1025,4.3171,64731,0
2009-09-21,4.2477,4.5321,4.1715,4.2918,69049,0
2009-09-22,4.3932,4.4183,4.3295,4.4117,14095,0
2009-09-23,4.4246,4.608,4.2854,4.3741,46162,0
2009-09-24,4.355,4.3614,4.1655,4.2477,57869,0
2009-09-25,4.2854,4.3993,4.2347,4.3488,20685,0
2009-09-28,4.3932,4.431,4.3295,4.3803,24990,0
2009-09-29,4.355,4.5321,4.3043,4.3803,10483,0
2009-09-30,4.2981,4.3673,4.2347,4.3295,27623,0
2009-10-01,4.3932,4.4246,4.1911,4.2098,37842,0
2009-10-02,4.1593,4.2477,4.0959,4.2159,28007,0
2009-10-05,4.2854,4.3424,4.2098,4.2854,31284,0
2009-10-06,4.3236,4.3295,4.2159,4.2604,41388,0
2009-10-07,4.2604,4.3171,4.2477,4.2477,20246,0
2009-10-08,4.2537,4.3043,4.2537,4.2665,11085,0
2009-10-09,4.2728,4.3171,4.2728,4.3171,3861,0
2009-10-12,4.3295,4.4117,4.1715,4.2665,22685,0
2009-10-13,3.9379,4.2794,3.8876,4.2289,28649,0
2009-10-14,4.2728,4.45,4.1785,4.2794,27546,0
2009-10-15,4.2854,4.2854,4.1405,4.1966,23890,0
2009-10-16,4.1084,4.2347,4.1084,4.2289,33803,0
2009-10-19,4.2222,4.2665,4.1593,4.2222,19785,0
2009-10-20,4.2981,4.355,4.2159,4.355,27268,0
2009-10-21,4.3614,4.4371,4.2222,4.2222,39848,0
2009-10-22,4.2159,4.3236,4.1465,4.2414,10249,0
2009-10-23,4.2728,4.3673,4.1593,4.355,19444,0
2009-10-26,4.3488,4.3488,4.1525,4.2477,78515,0
2009-10-27,4.2728,4.2728,4.02,4.1405,83104,0
2009-10-28,4.1084,4.1084,3.9121,3.9569,26758,0
2009-10-29,4.0012,4.0768,3.9503,4.0768,25595,0
2009-10-30,4.0768,4.1843,3.8876,4.014,71546,0
2009-11-02,3.9822,4.1212,3.8876,3.9627,47332,0
2009-11-03,3.9121,3.9822,3.8937,3.9822,26901,0
2009-11-04,4.0332,4.1084,3.9822,3.9944,31248,0
2009-11-05,3.9944,4.0768,3.9944,4.0517,34183,0
2009-11-06,4.0768,4.1025,4.0332,4.0705,24198,0
2009-11-09,4.1911,4.1911,4.1084,4.1593,73805,0
2009-11-10,4.1843,4.1843,4.02,4.1465,43552,0
2009-11-11,4.1465,4.1655,4.0835,4.0959,54004,0
2009-11-12,4.0259,4.0835,3.9883,4.014,41587,0
2009-11-13,4.02,4.1785,4.0012,4.1084,47108,0
2009-11-16,4.1084,4.1338,4.0645,4.1338,52524,0
2009-11-17,4.0896,4.1147,4.0705,4.0835,29557,0
2009-11-18,4.0705,4.1405,4.0581,4.1338,25950,0
2009-11-19,4.2033,4.2033,4.02,4.0705,25181,0
2009-11-20,4.0959,4.0959,4.0451,4.0645,12869,0
2009-11-23,4.1715,4.1715,4.1084,4.1405,17208,0
2009-11-24,4.1465,4.1715,4.1084,4.1525,26317,0
2009-11-25,4.1715,4.1785,4.1277,4.1785,16545,0
2009-11-27,4.1785,4.1785,4.1084,4.1084,16459,0
2009-11-30,4.1715,4.1715,4.1277,4.1715,28498,0
2009-12-01,4.1715,4.2665,4.1655,4.2347,61199,0
2009-12-02,4.2414,4.2981,4.1147,4.1405,45000,0
2009-12-03,4.2159,4.3171,4.2033,4.2033,51633,0
2009-12-04,4.3363,4.3363,4.2033,4.3236,45089,0
2009-12-07,4.2347,4.3171,4.2347,4.3171,24296,0
2009-12-08,4.2918,4.355,4.2033,4.355,106451,0
2009-12-09,4.3488,4.3932,4.2033,4.2289,46933,0
2009-12-10,4.2347,4.3803,4.2222,4.3803,42803,0
2009-12-11,4.4059,4.4246,4.355,4.4246,32947,0
2009-12-14,4.4246,4.4246,4.3488,4.4183,19555,0
2009-12-15,4.3741,4.456,4.355,4.45,41434,0
2009-12-16,4.4749,4.488,4.4246,4.488,49374,0
2009-12-17,4.4687,4.4817,4.4117,4.431,28897,0
2009-12-18,4.4371,4.4817,4.3673,4.431,33499,0
2009-12-21,4.4749,4.8609,4.4749,4.589,95886,0
2009-12-22,4.589,4.7218,4.5193,4.7089,46208,0
2009-12-23,4.6397,4.8355,4.4944,4.5637,70453,0
2009-12-24,4.6517,4.7152,4.6333,4.7027,18633,0
2009-12-28,4.6966,4.7089,4.6145,4.671,42631,0
2009-12-29,4.6333,4.6517,4.5321,4.608,25580,0
2009-12-30,4.5572,4.6013,4.4435,4.5637,43068,0
2009-12-31,4.5827,4.7089,4.5446,4.6517,47863,0
2010-01-04,4.608,4.7342,4.5507,4.6517,20927,0
2010-01-05,4.7152,4.7152,4.5637,4.6206,7706,0
2010-01-06,4.6773,4.7152,4.6269,4.6646,16296,0
2010-01-07,4.7279,4.7279,4.5507,4.6145,49120,0
2010-01-08,4.5956,4.5956,4.5507,4.5759,21175,0
2010-01-11,4.5827,4.6646,4.5827,4.6646,25034,0
2010-01-12,4.5956,4.6589,4.5759,4.6333,26376,0
2010-01-13,4.5827,4.6333,4.5064,4.5446,13494,0
2010-01-14,4.5135,4.5827,4.488,4.5572,35187,0
2010-01-15,4.5255,4.57,4.5002,4.5193,16730,0
2010-01-19,4.5507,4.608,4.431,4.5637,33488,0
2010-01-20,4.5446,4.57,4.5064,4.57,8454,0
2010-01-21,4.5135,4.5637,4.488,4.5002,37275,0
2010-01-22,4.5193,4.6517,4.5064,4.6269,38326,0
2010-01-25,4.6013,4.671,4.4623,4.671,39335,0
2010-01-26,4.6517,4.6966,4.5507,4.589,32719,0
2010-01-27,4.5507,4.5956,4.4623,4.5064,23248,0
2010-01-28,4.4944,4.5135,4.4371,4.5002,27837,0
2010-01-29,4.5827,4.5827,4.4623,4.488,46890,0
2010-02-01,4.4944,4.6773,4.4944,4.6773,25861,0
2010-02-02,4.6773,4.7533,4.57,4.6838,47031,0
2010-02-03,4.7279,4.7279,4.589,4.5956,23316,0
2010-02-04,4.5956,4.7533,4.5064,4.5956,45714,0
2010-02-05,4.589,4.589,4.456,4.456,38860,0
2010-02-08,4.456,4.671,4.4246,4.5321,21562,0
2010-02-09,4.5446,4.6206,4.5446,4.608,38020,0
2010-02-10,4.5064,4.5064,4.4371,4.4687,13617,0
2010-02-11,4.4749,4.5064,4.4059,4.5064,28810,0
2010-02-12,4.4817,4.5827,4.431,4.45,16540,0
2010-02-16,4.5193,4.5193,4.3932,4.4435,27085,0
2010-02-17,4.3993,4.4817,4.3993,4.4371,26494,0
2010-02-18,4.4749,4.5637,4.4246,4.488,24618,0
2010-02-19,4.5446,4.5446,4.4623,4.4623,18279,0
2010-02-22,4.4623,4.4623,4.2728,4.3867,59629,0
2010-02-23,4.3993,4.4623,4.3043,4.456,40275,0
2010-02-24,4.4687,4.4687,4.3614,4.3867,74139,0
2010-02-25,4.4117,4.456,4.3614,4.3614,32768,0
2010-02-26,4.4246,4.4687,4.3932,4.4687,18888,0
2010-03-01,4.5002,4.6013,4.4944,4.5572,44343,0
2010-03-02,4.5759,4.6206,4.57,4.6013,21009,0
2010-03-03,4.6013,4.6013,4.456,4.5002,27084,0
2010-03-04,4.4749,4.5135,4.4749,4.4944,15615,0
2010-03-05,4.4435,4.5637,4.4435,4.5064,62373,0
2010-03-08,4.5321,4.671,4.5321,4.6459,62800,0
2010-03-09,4.6589,4.6646,4.5827,4.608,14463,0
2010-03-10,4.5572,4.6013,4.5507,4.5759,38841,0
2010-03-11,4.5637,4.6013,4.5637,4.589,34288,0
2010-03-12,4.6333,4.6333,4.5507,4.6206,54939,0
2010-03-15,4.5827,4.6145,4.5759,4.6145,13665,0
2010-03-16,4.589,4.6333,4.5572,4.6206,43296,0
2010-03-17,4.6206,4.6459,4.5956,4.6459,13665,0
2010-03-18,4.6517,4.671,4.6145,4.671,55699,0
2010-03-19,4.6517,4.766,4.6206,4.766,23326,0
2010-03-22,4.7152,4.7533,4.6206,4.7027,19018,0
2010-03-23,4.7089,4.7533,4.6646,4.7533,28215,0
2010-03-24,4.7849,4.804,4.671,4.7342,49729,0
2010-03-25,4.6966,4.873,4.6269,4.8292,35814,0
2010-03-26,4.8167,4.8863,4.7595,4.8863,36731,0
2010-03-29,4.8863,4.9491,4.8355,4.867,56909,0
2010-03-30,4.8987,4.8987,4.804,4.804,12134,0
2010-03-31,4.7533,4.8798,4.7533,4.8227,19117,0
2010-04-01,4.7595,4.9177,4.7467,4.9177,55207,0
2010-04-05,4.9552,4.9552,4.6903,4.7914,78050,0
2010-04-06,4.7914,4.8863,4.7722,4.7972,66960,0
2010-04-07,4.7849,4.8545,4.741,4.7784,10579,0
2010-04-08,4.8167,4.8167,4.741,4.7972,14819,0
2010-04-09,4.7849,4.848,4.7595,4.848,11389,0
2010-04-12,4.7914,4.8609,4.7914,4.848,20493,0
2010-04-13,4.8417,4.8417,4.7849,4.8355,10980,0
2010-04-14,4.8987,4.8987,4.7533,4.867,16589,0
2010-04-15,4.8355,4.8355,4.7722,4.8101,12941,0
2010-04-16,4.7467,4.7972,4.7342,4.7467,19563,0
2010-04-19,4.7218,4.7595,4.7027,4.7027,15319,0
2010-04-20,4.7849,4.8355,4.7342,4.8167,17437,0
2010-04-21,4.7467,4.8292,4.741,4.8292,8121,0
2010-04-22,4.8355,4.848,4.7722,4.848,11316,0
2010-04-23,4.8314,4.8503,4.7735,4.8503,15695,0
2010-04-26,4.7784,4.8987,4.7784,4.8987,50576,0
2010-04-27,4.867,4.9177,4.8292,4.8798,43362,0
2010-04-28,4.8355,4.8355,4.7849,4.8167,24105,0
2010-04-29,4.848,4.8987,4.8417,4.8545,16091,0
2010-04-30,4.9115,4.9619,4.8798,4.8863,31992,0
2010-05-03,4.8987,4.9936,4.873,4.9306,28081,0
2010-05-04,4.9619,4.9619,4.8292,4.8609,22724,0
2010-05-05,4.8609,4.867,4.7027,4.7152,40405,0
2010-05-06,4.7089,4.7849,4.4371,4.5507,59161,0
2010-05-07,4.4687,4.4944,4.0959,4.3932,152419,0
2010-05-10,4.5572,4.6589,4.5572,4.6459,33816,0
2010-05-11,4.6145,4.6903,4.5956,4.6333,23522,0
2010-05-12,4.6145,4.8355,4.6145,4.6838,27950,0
2010-05-13,4.6013,4.7089,4.6013,4.6517,24364,0
2010-05-14,4.6773,4.6773,4.5321,4.6397,13997,0
2010-05-17,4.57,4.5827,4.4944,4.4944,13600,0
2010-05-18,4.4371,4.5507,4.4371,4.456,17094,0
2010-05-19,4.456,4.488,4.3993,4.3993,23912,0
2010-05-20,4.3614,4.3673,4.1911,4.2728,33399,0
2010-05-21,4.2728,4.2981,4.1843,4.2728,22217,0
2010-05-24,4.3043,4.3614,4.2728,4.2981,9165,0
2010-05-25,4.2854,4.2981,4.0835,4.1525,57060,0
2010-05-26,4.1525,4.2604,4.1525,4.2098,21804,0
2010-05-27,4.3295,4.5572,4.2604,4.456,42762,0
2010-05-28,4.431,4.5193,4.431,4.45,35221,0
2010-06-01,4.4059,4.5827,4.3993,4.4749,25990,0
2010-06-02,4.4749,4.4749,4.3673,4.3741,22682,0
2010-06-03,4.4371,4.5193,4.3043,4.4623,28513,0
2010-06-04,4.4371,4.4687,4.3673,4.3741,31760,0
2010-06-07,4.3673,4.3673,4.2981,4.2981,19296,0
2010-06-08,4.2604,4.5255,4.2604,4.2918,37442,0
2010-06-09,4.2918,4.3171,4.2537,4.2537,21142,0
2010-06-10,4.2981,4.3614,4.2794,4.2981,13740,0
2010-06-11,4.2098,4.3673,4.2098,4.2794,16892,0
2010-06-14,4.2665,4.3741,4.2665,4.3295,28252,0
2010-06-15,4.3363,4.3867,4.3363,4.3867,29136,0
2010-06-16,4.355,4.3932,4.3488,4.3867,26216,0
2010-06-17,4.3803,4.5064,4.3363,4.3932,38779,0
2010-06-18,4.4183,4.5002,4.3932,4.5002,23443,0
2010-06-21,4.5064,4.608,4.4246,4.5064,34983,0
2010-06-22,4.5321,4.5507,4.3803,4.3932,23053,0
2010-06-23,4.4059,4.4817,4.3932,4.431,11799,0
2010-06-24,4.4435,4.488,4.3932,4.4183,7901,0
2010-06-25,4.5002,4.5002,4.3993,4.45,24442,0
2010-06-28,4.3993,4.4817,4.3993,4.3993,15299,0
2010-06-29,4.3741,4.3993,4.3295,4.3614,35225,0
2010-06-30,4.3532,4.3532,4.2363,4.2752,35286,0
2010-07-01,4.2537,4.2665,4.1338,4.2289,38351,0
2010-07-02,4.2098,4.2728,4.1715,4.2159,33493,0
2010-07-06,4.1911,4.2665,4.1785,4.1785,29706,0
2010-07-07,4.1911,4.4183,4.1843,4.2854,57934,0
2010-07-08,4.3673,4.4183,4.2098,4.311,47010,0
2010-07-09,4.3424,4.3803,4.2918,4.3363,22876,0
2010-07-12,4.311,4.3614,4.311,4.3614,2684,0
2010-07-13,4.4117,4.4817,4.2728,4.4687,21188,0
2010-07-14,4.3993,4.431,4.3741,4.4117,15754,0
2010-07-15,4.456,4.456,4.2414,4.45,13865,0
2010-07-16,4.4435,4.4435,4.3043,4.3043,28021,0
2010-07-19,4.3043,4.355,4.3043,4.3236,12556,0
2010-07-20,4.1785,4.3424,4.1785,4.3236,46310,0
2010-07-21,4.3614,4.3673,4.3236,4.3236,8246,0
2010-07-22,4.2981,4.488,4.2981,4.4183,57172,0
2010-07-23,4.4371,4.4687,4.3932,4.4623,18250,0
2010-07-26,4.45,4.5637,4.4246,4.5572,42422,0
2010-07-27,4.5759,4.8545,4.5064,4.5759,76400,0
2010-07-28,4.608,4.6145,4.5507,4.57,27810,0
2010-07-29,4.6013,4.6145,4.4687,4.6013,34680,0
2010-07-30,4.5064,4.6206,4.5064,4.5759,30058,0
2010-08-02,4.6145,4.6903,4.5827,4.6459,58840,0
2010-08-03,4.6459,4.7027,4.6269,4.6459,17911,0
2010-08-04,4.6966,4.7467,4.6145,4.6517,18160,0
2010-08-05,4.671,4.6838,4.5827,4.6013,32199,0
2010-08-06,4.6333,4.6589,4.5827,4.6333,26999,0
2010-08-09,4.6206,4.741,4.6206,4.6269,32287,0
2010-08-10,4.6517,4.6517,4.589,4.6206,29726,0
2010-08-11,4.589,4.6333,4.5002,4.5383,31248,0
2010-08-12,4.5637,4.6646,4.4183,4.4944,28590,0
2010-08-13,4.5135,4.5572,4.5064,4.5255,16360,0
2010-08-16,4.5064,4.5321,4.4623,4.5255,12504,0
2010-08-17,4.4749,4.6145,4.4749,4.57,27055,0
2010-08-18,4.5637,4.741,4.5637,4.6013,20800,0
2010-08-19,4.57,4.57,4.4817,4.5507,26572,0
2010-08-20,4.5507,4.741,4.5507,4.6459,38152,0
2010-08-23,4.6459,4.6903,4.5383,4.6589,55287,0
2010-08-24,4.6269,4.6269,4.589,4.6013,10128,0
2010-08-25,4.5759,4.5759,4.4687,4.5255,8250,0
2010-08-26,4.5446,4.57,4.4749,4.5507,30228,0
2010-08-27,4.5759,4.8798,4.5759,4.8798,105441,0
2010-08-30,4.8355,4.9048,4.5759,4.7089,32006,0
2010-08-31,4.6658,4.7375,4.6597,4.6852,19460,0
2010-09-01,4.6903,4.741,4.5637,4.671,39118,0
2010-09-02,4.6773,4.6773,4.57,4.6589,23389,0
2010-09-03,4.6589,4.6646,4.5321,4.6333,30389,0
2010-09-07,4.6646,4.6838,4.6145,4.6838,19510,0
2010-09-08,4.6773,4.766,4.5827,4.5827,77532,0
2010-09-09,4.6206,4.741,4.5637,4.6589,68010,0
2010-09-10,4.7027,4.7218,4.5507,4.5827,46799,0
2010-09-13,4.6013,4.6646,4.5827,4.6206,37691,0
2010-09-14,4.6013,4.6966,4.6013,4.6145,26977,0
2010-09-15,4.5827,4.6397,4.5507,4.6397,18569,0
2010-09-16,4.5956,4.766,4.5956,4.6269,19662,0
2010-09-17,4.6269,4.7152,4.6206,4.6459,7659,0
2010-09-20,4.7027,4.7152,4.6459,4.6838,21614,0
2010-09-21,4.7152,4.7722,4.6838,4.7152,18335,0
2010-09-22,4.7089,4.7089,4.6646,4.7089,6646,0
2010-09-23,4.7342,4.766,4.6459,4.6838,26579,0
2010-09-24,4.7152,4.766,4.671,4.7467,28710,0
2010-09-27,4.7152,4.7849,4.6773,4.7849,45763,0
2010-09-28,4.7784,4.804,4.7089,4.7595,26907,0
2010-09-29,4.7972,4.8101,4.741,4.804,24902,0
2010-09-30,4.8376,4.8376,4.6834,4.6834,28644,0
2010-10-01,4.7595,4.7784,4.7152,4.766,80684,0
2010-10-04,4.7027,4.7533,4.6773,4.741,38366,0
2010-10-05,4.6966,4.7972,4.6966,4.7722,77352,0
2010-10-06,4.766,4.7849,4.7467,4.7595,34891,0
2010-10-07,4.7914,4.7972,4.7533,4.7914,65957,0
2010-10-08,4.804,4.8292,4.766,4.8227,33461,0
2010-10-11,4.8167,4.867,4.804,4.8417,54079,0
2010-10-12,4.8417,4.8609,4.804,4.8609,40964,0
2010-10-13,4.8227,4.9936,4.7914,4.8987,73566,0
2010-10-14,4.867,5.0379,4.8417,4.9306,45508,0
2010-10-15,4.9048,4.9306,4.8417,4.8417,17445,0
2010-10-18,4.8292,4.8609,4.8292,4.8545,29073,0
2010-10-19,4.8292,4.9306,4.8292,4.9306,58488,0
2010-10-20,4.9115,4.9743,4.8417,4.9238,69908,0
2010-10-21,4.8922,4.9364,4.8545,4.8798,14453,0
2010-10-22,4.9238,4.9364,4.8545,4.9238,12645,0
2010-10-25,4.8798,4.9873,4.8798,4.9364,44538,0
2010-10-26,4.9685,4.9807,4.8987,4.9685,46214,0
2010-10-27,4.9306,4.9306,4.8417,4.8609,78574,0
2010-10-28,4.8545,4.9177,4.8545,4.873,36103,0
2010-10-29,4.9273,4.9404,4.873,4.8804,30964,0
2010-11-01,4.9177,4.9743,4.8922,4.9238,39334,0
2010-11-02,4.9238,4.9364,4.8987,4.9177,29374,0
2010-11-03,4.9552,4.9552,4.8545,4.943,56091,0
2010-11-04,4.9238,4.9999,4.867,4.9936,66619,0
2010-11-05,4.9999,5.025,4.9619,4.9873,85949,0
2010-11-08,4.9491,5.0566,4.9491,5.0313,81452,0
2010-11-09,4.9873,5.0506,4.9685,4.9999,38520,0
2010-11-10,4.9685,4.9936,4.7972,4.9177,66639,0
2010-11-11,4.9491,4.9491,4.8609,4.9177,13534,0
2010-11-12,4.8987,4.8987,4.804,4.8292,65337,0
2010-11-15,4.8417,4.848,4.766,4.7914,76923,0
2010-11-16,4.7722,4.7722,4.4944,4.6773,78421,0
2010-11-17,4.671,4.741,4.671,4.7152,19952,0
2010-11-18,4.7595,4.804,4.7218,4.741,71937,0
2010-11-19,4.741,4.7722,4.741,4.7533,16569,0
2010-11-22,4.7849,4.7914,4.7218,4.7533,27283,0
2010-11-23,4.7467,4.7467,4.6966,4.7152,19340,0
2010-11-24,4.7533,4.804,4.7467,4.7784,31359,0
2010-11-26,4.7784,4.8227,4.7533,4.8167,27796,0
2010-11-29,4.8609,4.8609,4.7784,4.804,31769,0
2010-11-30,4.7808,4.8258,4.7808,4.7808,24488,0
2010-12-01,4.8167,4.8545,4.7027,4.8227,41663,0
2010-12-02,4.848,4.8987,4.8227,4.867,29808,0
2010-12-03,4.8355,4.8863,4.7595,4.8798,27174,0
2010-12-06,4.867,4.8798,4.8355,4.8545,19261,0
2010-12-07,4.8798,4.9048,4.867,4.873,21855,0
2010-12-08,4.8417,4.9115,4.8355,4.8609,9534,0
2010-12-09,4.766,4.8798,4.7533,4.804,57790,0
2010-12-10,4.8355,4.867,4.7467,4.8545,45094,0
2010-12-13,4.8417,4.873,4.8292,4.8292,68663,0
2010-12-14,4.7218,4.8545,4.7218,4.8101,61368,0
2010-12-15,4.7027,4.7722,4.6589,4.7218,123296,0
2010-12-16,4.7381,4.8591,4.7381,4.7955,39146,0
2010-12-17,4.7914,4.8292,4.7784,4.804,39403,0
2010-12-20,4.8355,4.867,4.804,4.8417,21330,0
2010-12-21,4.8609,4.8609,4.7972,4.8167,14966,0
2010-12-22,4.7342,4.8417,4.7342,4.804,45507,0
2010-12-23,4.7533,4.8355,4.7533,4.8292,24948,0
2010-12-27,4.8101,4.867,4.7972,4.867,12598,0
2010-12-28,4.8798,4.8987,4.867,4.873,11779,0
2010-12-29,4.8674,4.9001,4.8674,4.8938,18558,0
2010-12-30,4.881,4.9001,4.881,4.8869,19460,0
2010-12-31,4.8993,4.9335,4.886,4.9268,29242,0
2011-01-03,4.9491,4.9743,4.9177,4.943,13857,0
2011-01-04,4.9238,4.943,4.9048,4.9238,16268,0
2011-01-05,4.8798,4.9306,4.8798,4.9238,15808,0
2011-01-06,4.9048,4.9364,4.9048,4.9364,13400,0
2011-01-07,4.9238,4.9619,4.9177,4.9619,14498,0
2011-01-10,4.9364,4.9491,4.9238,4.943,11171,0
2011-01-11,4.943,4.9873,4.943,4.9619,21592,0
2011-01-12,4.8798,4.9552,4.8798,4.9491,25636,0
2011-01-13,4.9807,4.9807,4.9177,4.9238,27668,0
2011-01-14,4.9115,4.9491,4.9115,4.943,18563,0
2011-01-18,4.8863,4.9552,4.8863,4.9238,26380,0
2011-01-19,4.9226,4.9482,4.8783,4.8783,15302,0
2011-01-20,4.867,4.9936,4.867,4.8863,33744,0
2011-01-21,4.8987,4.9306,4.8987,4.9048,21826,0
2011-01-24,4.867,4.943,4.8545,4.9177,29916,0
2011-01-25,4.9306,4.9552,4.8987,4.9491,30551,0
2011-01-26,4.9306,5.0884,4.9238,4.9685,48220,0
2011-01-27,4.9807,4.9936,4.9491,4.9619,14965,0
2011-01-28,4.9936,5.0125,4.8987,4.8987,37978,0
2011-01-31,4.9268,5.0085,4.9268,4.9608,26185,0
2011-02-01,4.9685,5.0379,4.943,4.9999,35586,0
2011-02-02,5.025,5.0438,4.9873,4.9873,15819,0
2011-02-03,4.98,5.0186,4.9419,4.9992,56497,0
2011-02-04,4.9936,5.0125,4.9743,5.0057,12087,0
2011-02-07,4.9873,5.0438,4.9873,5.0379,13949,0
2011-02-08,5.0057,5.0566,5.0057,5.0566,13066,0
2011-02-09,5.0057,5.0313,4.9685,4.9807,26674,0
2011-02-10,4.9736,4.9992,4.9736,4.9992,3039,0
2011-02-11,5.0057,5.019,4.9807,5.0125,21171,0
2011-02-14,5.0313,5.0438,5.0057,5.0379,12718,0
2011-02-15,5.0506,5.0631,4.9999,5.0379,28765,0
2011-02-16,5.025,5.0756,5.019,5.0566,22201,0
2011-02-18,5.0949,5.1142,5.0757,5.1011,22579,0
2011-02-22,5.0946,5.1198,5.019,5.0313,31364,0
2011-02-23,5.025,5.0313,4.9807,4.9936,14199,0
2011-02-24,5.0379,5.0379,4.9619,4.9873,30507,0
2011-02-25,5.0248,5.0565,5.0248,5.0505,22126,0
2011-02-28,5.0433,5.0693,5.0302,5.0561,20375,0
2011-03-01,5.0237,5.0749,5.0174,5.0174,15564,0
2011-03-02,5.0364,5.0554,5.0109,5.0428,32600,0
2011-03-03,5.0622,5.0811,5.0554,5.0686,35414,0
2011-03-04,5.0692,5.0692,5.031,5.0436,24632,0
2011-03-07,5.0565,5.082,5.031,5.0375,14847,0
2011-03-08,5.0375,5.0949,5.0248,5.0692,15384,0
2011-03-09,5.082,5.0949,5.0692,5.0692,5257,0
2011-03-10,5.088,5.088,4.9982,5.0237,33084,0
2011-03-11,4.9932,5.0436,4.98,5.0375,28617,0
2011-03-14,5.0053,5.0053,4.9676,4.9867,6192,0
2011-03-15,4.9296,4.9992,4.9036,4.9932,31529,0
2011-03-16,5.0186,5.0186,4.8908,4.9036,45134,0
2011-03-17,4.9716,5.0037,4.9327,4.9781,39515,0
2011-03-18,5.0375,5.0375,4.9932,4.9932,12115,0
2011-03-21,5.031,5.0565,5.0122,5.0505,21847,0
2011-03-22,5.063,5.0692,5.0248,5.0565,20419,0
2011-03-23,5.0248,5.0692,5.0248,5.0505,19797,0
2011-03-24,5.0757,5.1458,5.0757,5.1458,35258,0
2011-03-25,5.139,5.1518,5.0942,5.1263,34707,0
2011-03-28,5.1394,5.152,5.1142,5.1394,34036,0
2011-03-29,5.1458,5.1713,5.1458,5.1648,5904,0
2011-03-30,5.2351,5.2409,5.1838,5.2032,37783,0
2011-03-31,5.2067,5.2136,5.1929,5.1929,18010,0
2011-04-01,5.1967,5.2222,5.1712,5.1967,43697,0
2011-04-04,5.2221,5.2351,5.1713,5.1966,16624,0
2011-04-05,5.214,5.2463,5.214,5.2203,19356,0
2011-04-06,5.2415,5.2542,5.2093,5.2222,15050,0
2011-04-07,5.2463,5.2526,5.1881,5.214,30971,0
2011-04-08,5.2163,5.2415,5.1838,5.2093,20291,0
2011-04-11,5.2163,5.2864,5.1967,5.2093,22387,0
2011-04-12,5.1802,5.1997,5.1475,5.1863,53914,0
2011-04-13,5.1904,5.2163,5.1712,5.1712,25913,0
2011-04-14,5.1712,5.1967,5.1584,5.1838,13717,0
2011-04-15,5.1904,5.2093,5.1646,5.2093,27267,0
2011-04-18,5.1457,5.1518,5.1066,5.1518,30630,0
2011-04-19,5.139,5.1967,5.139,5.1712,38486,0
2011-04-20,5.2093,5.2287,5.2093,5.2287,18891,0
2011-04-21,5.2287,5.2673,5.2222,5.2673,12080,0
2011-04-25,5.2673,5.2673,5.2033,5.2542,9392,0
2011-04-26,5.266,5.2784,5.2463,5.2784,60046,0
2011-04-27,5.2673,5.306,5.2353,5.2992,6397,0
2011-04-28,5.2801,5.306,5.2801,5.306,6347,0
2011-04-29,5.3291,5.3776,5.3223,5.3363,27658,0
2011-05-02,5.3763,5.3763,5.2992,5.2992,31327,0
2011-05-03,5.3036,5.3232,5.2909,5.2909,14336,0
2011-05-04,5.292,5.292,5.2334,5.2334,30625,0
2011-05-05,5.2321,5.2386,5.1926,5.2061,43787,0
2011-05-06,5.2397,5.3628,5.2203,5.2203,48957,0
2011-05-09,5.2463,5.2722,5.2203,5.2589,6161,0
2011-05-10,5.2463,5.292,5.2463,5.292,8360,0
2011-05-11,5.3103,5.3232,5.2386,5.2515,51544,0
2011-05-12,5.2334,5.2847,5.1301,5.2847,39468,0
2011-05-13,5.2784,5.2847,5.2203,5.2334,32630,0
2011-05-16,5.214,5.2589,5.1946,5.2269,20428,0
2011-05-17,5.2269,5.2269,5.1946,5.2203,12162,0
2011-05-18,5.2073,5.2784,5.2073,5.2463,36431,0
2011-05-19,5.2784,5.2784,5.2269,5.266,12153,0
2011-05-20,5.258,5.2709,5.2386,5.2649,10448,0
2011-05-23,5.2334,5.2334,5.1817,5.2203,28318,0
2011-05-24,5.2203,5.2589,5.214,5.2397,29158,0
2011-05-25,5.2203,5.266,5.2203,5.266,9922,0
2011-05-26,5.2526,5.2847,5.2397,5.2784,26112,0
2011-05-27,5.3103,5.3362,5.2909,5.3103,33955,0
2011-05-31,5.3262,5.3597,5.3192,5.3327,16567,0
2011-06-01,5.3036,5.3232,5.2649,5.2709,7675,0
2011-06-02,5.2515,5.297,5.2321,5.258,27070,0
2011-06-03,5.2321,5.2321,5.1926,5.1926,17555,0
2011-06-06,5.1997,5.1997,5.1604,5.1604,30529,0
2011-06-07,5.197,5.2098,5.171,5.1839,13446,0
2011-06-08,5.1774,5.1774,5.1318,5.1511,17524,0
2011-06-09,5.112,5.2038,5.112,5.1839,25993,0
2011-06-10,5.1409,5.1802,5.108,5.108,18349,0
2011-06-13,5.0888,5.1604,5.0757,5.1152,26340,0
2011-06-14,5.1409,5.1997,5.128,5.1734,16301,0
2011-06-15,5.0956,5.1342,5.05,5.0561,39543,0
2011-06-16,5.0783,5.0917,5.0119,5.0451,20782,0
2011-06-17,5.0433,5.1152,5.0367,5.05,27734,0
2011-06-20,5.0693,5.0757,5.0433,5.0693,22078,0
2011-06-21,5.0693,5.1409,5.0693,5.1342,5031,0
2011-06-22,5.1017,5.128,5.0956,5.0956,15291,0
2011-06-23,5.05,5.1541,5.0433,5.1541,123168,0
2011-06-24,5.1642,5.171,5.1183,5.125,39023,0
2011-06-27,5.1214,5.1734,5.1214,5.1475,33587,0
2011-06-28,5.1541,5.2061,5.1541,5.2061,22081,0
2011-06-29,5.2061,5.2321,5.2061,5.2254,22911,0
2011-06-30,5.247,5.2949,5.1986,5.2122,60540,0
2011-07-01,5.2231,5.2892,5.2231,5.269,15149,0
2011-07-05,5.2614,5.4062,5.2614,5.3206,32761,0
2011-07-06,5.3183,5.3315,5.2782,5.2848,27243,0
2011-07-07,5.3074,5.3407,5.3074,5.3273,17776,0
2011-07-08,5.3074,5.3141,5.2875,5.3074,3649,0
2011-07-11,5.3153,5.3153,5.269,5.3018,51554,0
2011-07-12,5.3603,5.3603,5.2679,5.2943,58825,0
2011-07-13,5.3018,5.3546,5.3018,5.3084,17460,0
2011-07-14,5.3216,5.3283,5.2627,5.2627,10690,0
2011-07-15,5.2758,5.2758,5.243,5.2497,24457,0
2011-07-18,5.243,5.2561,5.1907,5.197,21448,0
2011-07-19,5.2186,5.2386,5.1985,5.2186,38285,0
2011-07-20,5.1839,5.2297,5.1774,5.2169,23545,0
2011-07-21,5.2758,5.2953,5.243,5.2953,32561,0
2011-07-22,5.2943,5.2943,5.2746,5.2943,7267,0
2011-07-25,5.1907,5.2758,5.1907,5.2038,37622,0
2011-07-26,5.2386,5.2582,5.1985,5.2247,23880,0
2011-07-27,5.243,5.2627,5.079,5.0858,39582,0
2011-07-28,5.1117,5.1117,5.0119,5.0451,28577,0
2011-07-29,4.886,5.0958,4.8516,5.0546,95506,0
2011-08-01,5.1183,5.1183,4.9743,5.0266,28822,0
2011-08-02,5.0076,5.0277,4.9339,4.9339,32454,0
2011-08-03,4.9708,4.9708,4.8646,4.9708,47954,0
2011-08-04,4.9251,4.9251,4.7518,4.7518,37996,0
2011-08-05,4.7523,4.8318,4.5871,4.7126,66650,0
2011-08-08,4.2167,4.5411,4.2167,4.336,77250,0
2011-08-09,4.2697,4.4946,4.2167,4.4615,81578,0
2011-08-10,4.3686,4.4815,4.3424,4.3887,60151,0
2011-08-11,4.4285,4.594,4.4285,4.5536,52863,0
2011-08-12,4.5475,4.6334,4.5475,4.6069,29651,0
2011-08-15,4.6402,4.7263,4.6402,4.6663,22953,0
2011-08-16,4.6528,4.7059,4.6402,4.6793,15755,0
2011-08-17,4.686,4.7126,4.6467,4.686,11818,0
2011-08-18,4.594,4.6001,4.4881,4.5475,61043,0
2011-08-19,4.4615,4.5736,4.4417,4.4746,32413,0
2011-08-22,4.5075,4.5075,4.4285,4.4549,25259,0
2011-08-23,4.4881,4.5536,4.4746,4.5536,22219,0
2011-08-24,4.5736,4.6528,4.5736,4.6528,40835,0
2011-08-25,4.6732,4.6929,4.5806,4.6069,17246,0
2011-08-26,4.5584,4.6785,4.5452,4.6385,56960,0
2011-08-29,4.7458,4.7458,4.6793,4.7458,42719,0
2011-08-30,4.6793,4.7852,4.6793,4.7458,118267,0
2011-08-31,4.7647,4.8063,4.7372,4.7443,28755,0
2011-09-01,4.7656,4.7921,4.6993,4.719,30563,0
2011-09-02,4.6329,4.7012,4.6258,4.6604,33254,0
2011-09-06,4.5644,4.5914,4.5239,4.5914,9978,0
2011-09-07,4.6585,4.7188,4.6449,4.7188,34520,0
2011-09-08,4.685,4.7259,4.6717,4.6717,10286,0
2011-09-09,4.6514,4.6514,4.5658,4.5658,19510,0
2011-09-12,4.5187,4.5718,4.5187,4.5386,11804,0
2011-09-13,4.5584,4.6185,4.5584,4.6048,46387,0
2011-09-14,4.6121,4.6719,4.5386,4.625,39852,0
2011-09-15,4.6514,4.6919,4.6453,4.6719,30838,0
2011-09-16,4.6919,4.7186,4.6652,4.6652,18606,0
2011-09-19,4.5983,4.6719,4.5983,4.6719,12566,0
2011-09-20,4.6719,4.685,4.6319,4.6589,16191,0
2011-09-21,4.6589,4.6589,4.5658,4.5854,48959,0
2011-09-22,4.4453,4.4585,4.3986,4.4117,53356,0
2011-09-23,4.396,4.4634,4.396,4.4564,15063,0
2011-09-26,4.4585,4.5516,4.4318,4.5516,30205,0
2011-09-27,4.6453,4.6514,4.5718,4.592,17705,0
2011-09-28,4.5854,4.5983,4.492,4.5119,23700,0
2011-09-29,4.5658,4.5658,4.4719,4.4851,11676,0
2011-09-30,4.4619,4.5042,4.4336,4.4336,71072,0
2011-10-03,4.4655,4.4655,4.2987,4.3186,44620,0
2011-10-04,4.2419,4.2827,3.991,4.1333,99410,0
2011-10-05,4.1742,4.3296,4.1742,4.3096,41684,0
2011-10-06,4.2756,4.3977,4.2689,4.3977,5094,0
2011-10-07,4.4229,4.4229,4.3356,4.3423,23455,0
2011-10-10,4.3761,4.47,4.3761,4.45,12810,0
2011-10-11,4.45,4.5105,4.4431,4.4902,26725,0
2011-10-12,4.5172,4.5505,4.5105,4.5239,9970,0
2011-10-13,4.45,4.4902,4.4431,4.4768,17401,0
2011-10-14,4.5438,4.5505,4.5038,4.5239,12709,0
2011-10-17,4.5374,4.5374,4.4301,4.4969,29084,0
2011-10-18,4.4969,4.5845,4.45,4.5707,60593,0
2011-10-19,4.5914,4.5914,4.5172,4.5172,22971,0
2011-10-20,4.5304,4.5845,4.5038,4.5438,25395,0
2011-10-21,4.5874,4.6348,4.5874,4.6348,34848,0
2011-10-24,4.6449,4.7188,4.6449,4.6986,43036,0
2011-10-25,4.6803,4.6803,4.6329,4.6604,40512,0
2011-10-26,4.692,4.7188,4.6314,4.7188,97903,0
2011-10-27,4.7457,4.8465,4.7457,4.8064,44945,0
2011-10-28,4.8381,4.8381,4.7972,4.8381,34206,0
2011-10-31,4.807,4.807,4.7294,4.7294,32881,0
2011-11-01,4.6419,4.696,4.6007,4.6348,41151,0
2011-11-02,4.696,4.7027,4.6757,4.6757,20510,0
2011-11-03,4.7012,4.7833,4.7012,4.7833,26623,0
2011-11-04,4.7098,4.7923,4.7098,4.7509,14869,0
2011-11-07,4.8046,4.8244,4.7365,4.8244,53029,0
2011-11-08,4.8516,4.886,4.8109,4.8717,26902,0
2011-11-09,4.7833,4.7833,4.708,4.7217,39490,0
2011-11-10,4.7558,4.7626,4.7146,4.749,26882,0
2011-11-11,4.8046,4.8182,4.7636,4.7704,23742,0
2011-11-14,4.7972,4.7972,4.7095,4.7095,32619,0
2011-11-15,4.723,4.7569,4.696,4.7569,12016,0
2011-11-16,4.7296,4.7636,4.7027,4.7162,19441,0
2011-11-17,4.7569,4.7636,4.6281,4.6419,24123,0
2011-11-18,4.6757,4.682,4.6551,4.6757,13091,0
2011-11-21,4.6623,4.6623,4.5603,4.5807,42934,0
2011-11-22,4.6079,4.6213,4.5736,4.6007,18174,0
2011-11-23,4.5403,4.5403,4.4993,4.5059,26907,0
2011-11-25,4.5437,4.5575,4.4962,4.5031,39690,0
2011-11-28,4.5603,4.669,4.5403,4.5532,73483,0
2011-11-29,4.6007,4.6148,4.5603,4.5603,37427,0
2011-11-30,4.6579,4.7507,4.6579,4.6724,31181,0
2011-12-01,4.6893,4.7502,4.682,4.7162,29877,0
2011-12-02,4.7425,4.7833,4.7217,4.7425,39433,0
2011-12-05,4.8316,4.8316,4.7502,4.7704,19549,0
2011-12-06,4.7787,4.7994,4.7371,4.7579,44354,0
2011-12-07,4.7577,4.9022,4.7299,4.7716,38300,0
2011-12-08,4.7167,4.7647,4.6683,4.6683,20484,0
2011-12-09,4.708,4.8176,4.708,4.7761,42770,0
2011-12-12,4.6945,4.7353,4.6739,4.708,31181,0
2011-12-13,4.7425,4.7695,4.6669,4.6803,47413,0
2011-12-14,4.6739,4.7285,4.6467,4.6669,71876,0
2011-12-15,4.7217,4.7217,4.6467,4.6876,24926,0
2011-12-16,4.7098,4.7372,4.6817,4.6817,16170,0
2011-12-19,4.7353,4.7353,4.6329,4.6329,53651,0
2011-12-20,4.6528,4.7425,4.6528,4.7285,58519,0
2011-12-21,4.7425,4.7695,4.7146,4.7626,32075,0
2011-12-22,4.7558,4.8038,4.7425,4.8038,57662,0
2011-12-23,4.8198,4.8747,4.7923,4.8747,73450,0
2011-12-27,4.886,4.9268,4.8512,4.906,55656,0
2011-12-28,4.8512,4.8789,4.8105,4.8445,50838,0
2011-12-29,4.8923,4.8923,4.8378,4.8445,40519,0
2011-12-30,4.8222,4.8865,4.8149,4.8294,39669,0
2012-01-03,4.882,4.944,4.8747,4.9367,39795,0
2012-01-04,4.9229,5.0406,4.8959,5.0263,60070,0
2012-01-05,4.9988,5.0534,4.9229,4.9924,37330,0
2012-01-06,4.9988,5.2122,4.9367,5.0406,42989,0
2012-01-09,5.0263,5.0534,4.9781,5.0534,58198,0
2012-01-10,5.0954,5.2195,5.0678,5.1574,72595,0
2012-01-11,5.1465,5.1465,5.056,5.084,28596,0
2012-01-12,5.084,5.1741,5.0632,5.0769,46145,0
2012-01-13,5.0746,5.0746,5.0331,5.0678,36752,0
2012-01-17,5.0782,5.1202,5.0506,5.0782,43564,0
2012-01-18,5.0534,5.1639,4.9507,5.0884,85406,0
2012-01-19,5.0954,5.1225,5.0884,5.102,9995,0
2012-01-20,5.1185,5.1741,5.1185,5.1671,18541,0
2012-01-23,5.171,5.2122,5.1298,5.1639,24580,0
2012-01-24,5.1778,5.2331,5.1639,5.2195,47315,0
2012-01-25,5.2674,5.2949,5.2195,5.2949,58569,0
2012-01-26,5.3223,5.3431,5.2744,5.3159,35663,0
2012-01-27,5.3269,5.3615,5.2435,5.3615,43971,0
2012-01-30,5.2949,5.364,5.2813,5.3363,38420,0
2012-01-31,5.3526,5.3735,5.2674,5.2674,51403,0
2012-02-01,5.3128,5.3615,5.306,5.3473,35060,0
2012-02-02,5.3684,5.3824,5.3473,5.3684,39377,0
2012-02-03,5.3964,5.4168,5.3197,5.4168,47076,0
2012-02-06,5.4027,5.4726,5.3337,5.389,41561,0
2012-02-07,5.414,5.4695,5.4063,5.4555,39455,0
2012-02-08,5.5256,5.5256,5.4347,5.4419,52491,0
2012-02-09,5.4623,5.5256,5.4347,5.4767,24796,0
2012-02-10,5.4931,5.4931,5.4307,5.4307,43643,0
2012-02-13,5.4794,5.5071,5.4239,5.4449,37665,0
2012-02-14,5.4652,5.4652,5.4168,5.4239,26864,0
2012-02-15,5.4726,5.4726,5.3824,5.3824,26481,0
2012-02-16,5.4168,5.4652,5.4168,5.4239,30855,0
2012-02-17,5.4652,5.4726,5.4102,5.437,20859,0
2012-02-21,5.4726,5.5488,5.4726,5.521,26601,0
2012-02-22,5.542,5.542,5.4794,5.4794,14449,0
2012-02-23,5.521,5.521,5.4726,5.5002,40175,0
2012-02-24,5.5326,5.5533,5.5113,5.5113,43431,0
2012-02-27,5.5071,5.5348,5.486,5.5002,76944,0
2012-02-28,5.486,5.5558,5.486,5.542,32440,0
2012-02-29,5.5149,5.5507,5.4863,5.501,18379,0
2012-03-01,5.542,5.5558,5.5071,5.5071,12702,0
2012-03-02,5.5318,5.5527,5.5105,5.5176,21019,0
2012-03-05,5.5558,5.5558,5.4794,5.4794,17750,0
2012-03-06,5.4895,5.5038,5.3983,5.3983,23874,0
2012-03-07,5.4473,5.5318,5.4402,5.5249,27006,0
2012-03-08,5.5741,5.5741,5.4965,5.5599,36329,0
2012-03-09,5.5883,5.5952,5.5602,5.5952,41224,0
2012-03-12,5.6023,5.6023,5.567,5.581,37934,0
2012-03-13,5.5883,5.6233,5.5746,5.6233,20352,0
2012-03-14,5.6163,5.7906,5.5952,5.7138,32304,0
2012-03-15,5.7068,5.7278,5.6091,5.6091,19208,0
2012-03-16,5.6654,5.6654,5.5602,5.6233,26046,0
2012-03-19,5.6233,5.7556,5.5185,5.6233,41265,0
2012-03-20,5.5392,5.672,5.5392,5.581,19663,0
2012-03-21,5.6023,5.6301,5.5602,5.567,35474,0
2012-03-22,5.581,5.5952,5.4555,5.5185,39494,0
2012-03-23,5.5383,5.5879,5.4613,5.5807,30084,0
2012-03-26,5.6441,5.6441,5.5113,5.6023,57030,0
2012-03-27,5.6091,5.6441,5.5467,5.581,53026,0
2012-03-28,5.5883,5.5952,5.5602,5.5602,22615,0
2012-03-29,5.5467,5.581,5.5046,5.5467,25568,0
2012-03-30,5.5793,5.6936,5.5648,5.6936,43054,0
2012-04-02,5.6864,5.701,5.6442,5.6442,20115,0
2012-04-03,5.6023,5.6233,5.5249,5.6089,35047,0
2012-04-04,5.5727,5.6008,5.4732,5.5017,114957,0
2012-04-05,5.4873,5.5508,5.4803,5.4944,27838,0
2012-04-09,5.4965,5.5038,5.4613,5.4895,32584,0
2012-04-10,5.5105,5.5105,5.3631,5.3907,57914,0
2012-04-11,5.4473,5.4755,5.4262,5.4473,10024,0
2012-04-12,5.4755,5.4965,5.4332,5.4895,14727,0
2012-04-13,5.4332,5.4541,5.4124,5.4332,19646,0
2012-04-16,5.4332,5.4965,5.4332,5.4822,23898,0
2012-04-17,5.5155,5.5365,5.5017,5.5297,40743,0
2012-04-18,5.5038,5.5458,5.5038,5.5383,8243,0
2012-04-19,5.5458,5.5527,5.4541,5.5038,22994,0
2012-04-20,5.5017,5.5155,5.4517,5.5083,14872,0
2012-04-23,5.5105,5.5249,5.4262,5.5176,32236,0
2012-04-24,5.5249,5.5458,5.4895,5.5105,22727,0
2012-04-25,5.5458,5.5666,5.5249,5.5599,25682,0
2012-04-26,5.5666,5.6301,5.5383,5.5807,19045,0
2012-04-27,5.6221,5.6363,5.5865,5.5935,21757,0
2012-04-30,5.5648,5.5935,5.5648,5.5793,14596,0
2012-05-01,5.6147,5.6286,5.5727,5.6221,23413,0
2012-05-02,5.608,5.6221,5.5727,5.5935,22543,0
2012-05-03,5.608,5.6363,5.5439,5.5793,50886,0
2012-05-04,5.5793,5.6221,5.5508,5.5648,66755,0
2012-05-07,5.5865,5.6008,5.5648,5.5648,18415,0
2012-05-08,5.5727,5.5727,5.5365,5.5508,6173,0
2012-05-09,5.5365,5.5648,5.5365,5.5508,18573,0
2012-05-10,5.5866,5.5935,5.5362,5.5507,18655,0
2012-05-11,5.5584,5.5793,5.5228,5.5297,26917,0
2012-05-14,5.5155,5.5228,5.4517,5.459,30243,0
2012-05-15,5.4369,5.4803,5.4235,5.4304,30390,0
2012-05-16,5.459,5.459,5.4235,5.4369,10463,0
2012-05-17,5.3735,5.4093,5.3454,5.3454,23100,0
2012-05-18,5.3454,5.3526,5.2182,5.2391,24969,0
2012-05-21,5.2817,5.3242,5.2246,5.3102,11755,0
2012-05-22,5.3593,5.4163,5.3102,5.3388,54011,0
2012-05-23,5.3388,5.3526,5.3102,5.3526,37443,0
2012-05-24,5.3309,5.4235,5.3242,5.4163,18120,0
2012-05-25,5.4449,5.4658,5.3879,5.4235,41835,0
2012-05-29,5.4732,5.4944,5.4235,5.4517,26230,0
2012-05-30,5.4304,5.4369,5.3879,5.402,10806,0
2012-05-31,5.4221,5.4221,5.322,5.4006,21115,0
2012-06-01,5.3435,5.3652,5.3081,5.3366,18822,0
2012-06-04,5.3735,5.3735,5.2605,5.2817,19382,0
2012-06-05,5.2395,5.3329,5.2104,5.3042,49728,0
2012-06-06,5.3186,5.3472,5.2756,5.3404,36568,0
2012-06-07,5.3835,5.3835,5.3042,5.3186,56467,0
2012-06-08,5.2795,5.3435,5.2795,5.3435,45798,0
2012-06-11,5.3366,5.3865,5.2655,5.3081,27953,0
2012-06-12,5.3435,5.3435,5.3081,5.3435,25418,0
2012-06-13,5.3579,5.3652,5.3081,5.3366,17782,0
2012-06-14,5.3151,5.3865,5.3151,5.3721,47272,0
2012-06-15,5.3652,5.3936,5.3652,5.3865,9851,0
2012-06-18,5.3865,5.3865,5.3435,5.3721,30241,0
2012-06-19,5.3652,5.4439,5.3652,5.4439,30948,0
2012-06-20,5.4078,5.4649,5.4078,5.4439,44416,0
2012-06-21,5.4649,5.4649,5.4006,5.4006,12481,0
2012-06-22,5.4268,5.4411,5.3981,5.4191,11145,0
2012-06-25,5.3794,5.4506,5.3579,5.4221,28546,0
2012-06-26,5.4506,5.4582,5.3865,5.4439,15900,0
2012-06-27,5.4582,5.4726,5.4152,5.4649,10112,0
2012-06-28,5.4794,5.4937,5.4078,5.4937,23576,0
2012-06-29,5.5866,5.5866,5.4794,5.5507,32639,0
2012-07-02,5.5437,5.5583,5.5362,5.5437,26586,0
2012-07-03,5.5362,5.601,5.5362,5.601,8121,0
2012-07-05,5.5993,5.6066,5.5346,5.5851,7454,0
2012-07-06,5.5631,5.6712,5.542,5.6066,24781,0
2012-07-09,5.6136,5.6503,5.5707,5.6066,38170,0
2012-07-10,5.6355,5.6503,5.542,5.5563,24086,0
2012-07-11,5.5707,5.6355,5.5707,5.621,19433,0
2012-07-12,5.5631,5.621,5.5563,5.5707,18325,0
2012-07-13,5.6066,5.6503,5.5707,5.6066,32274,0
2012-07-16,5.5851,5.6712,5.5851,5.6503,21674,0
2012-07-17,5.621,5.6643,5.6136,5.621,13054,0
2012-07-18,5.5851,5.6643,5.5851,5.642,32578,0
2012-07-19,5.6503,5.6643,5.5923,5.6278,21843,0
2012-07-20,5.6355,5.6503,5.5993,5.6278,12013,0
2012-07-23,5.5993,5.6503,5.5993,5.6503,17553,0
2012-07-24,5.6712,5.6712,5.621,5.642,19548,0
2012-07-25,5.6712,5.6858,5.642,5.6712,38704,0
2012-07-26,5.7218,5.7363,5.6784,5.7218,23748,0
2012-07-27,5.7363,5.7723,5.6567,5.7723,33959,0
2012-07-30,5.743,5.7938,5.7363,5.765,35345,0
2012-07-31,5.7791,5.7938,5.7508,5.765,10566,0
2012-08-01,5.8297,5.9447,5.7573,5.8367,44237,0
2012-08-02,5.8224,5.8512,5.765,5.8078,38520,0
2012-08-03,5.887,5.887,5.7791,5.8011,41318,0
2012-08-06,5.8078,5.8656,5.8011,5.8224,41434,0
2012-08-07,5.8802,5.887,5.8367,5.8728,23590,0
2012-08-08,5.8802,5.887,5.8078,5.8728,20727,0
2012-08-09,5.887,5.887,5.8367,5.8442,8676,0
2012-08-10,5.8656,5.9158,5.8367,5.8442,9945,0
2012-08-13,5.8442,5.9594,5.8442,5.952,105315,0
2012-08-14,5.9812,6.0027,5.9373,5.9877,79401,0
2012-08-15,5.964,5.9859,5.8919,5.964,31088,0
2012-08-16,5.9283,6.0442,5.9283,6.0081,20645,0
2012-08-17,6.0081,6.0585,5.964,6.0369,10306,0
2012-08-20,6.0369,6.0514,5.9423,5.9859,9218,0
2012-08-21,5.9718,5.9859,5.9136,5.9209,25253,0
2012-08-22,5.9136,5.9423,5.8777,5.9423,15675,0
2012-08-23,5.9423,5.9718,5.8919,5.9575,16944,0
2012-08-24,6.0007,6.0007,5.9136,5.9575,32844,0
2012-08-27,5.9718,5.9935,5.9575,5.9575,24011,0
2012-08-28,5.9575,5.9935,5.9423,5.9859,14768,0
2012-08-29,6.0007,6.0369,5.9575,5.9794,19239,0
2012-08-30,5.9794,6.0951,5.9501,6.0442,23466,0
2012-08-31,6.0732,6.0732,5.9575,5.9575,42280,0
2012-09-04,5.9575,5.9718,5.9209,5.9209,32270,0
2012-09-05,5.9136,5.9575,5.8846,5.9209,29956,0
2012-09-06,5.9355,6.0299,5.9355,6.015,32748,0
2012-09-07,6.0299,6.0442,5.964,6.0223,22574,0
2012-09-10,6.0223,6.0299,5.9423,5.9794,15431,0
2012-09-11,5.9501,6.0951,5.9501,6.0369,19591,0
2012-09-12,6.0315,6.1556,5.973,6.0242,25833,0
2012-09-13,6.0166,6.1044,5.9218,6.0678,59931,0
2012-09-14,6.0242,6.1044,6.0242,6.0678,32430,0
2012-09-17,6.0461,6.1044,6.0461,6.0606,24815,0
2012-09-18,6.0242,6.0606,6.0242,6.0461,18864,0
2012-09-19,6.0606,6.0606,5.9875,6.0242,156920,0
2012-09-20,5.9951,6.0606,5.9808,6.0166,47755,0
2012-09-21,6.0242,6.0752,6.0242,6.0678,10750,0
2012-09-24,6.0678,6.0752,5.9808,6.0606,16966,0
2012-09-25,6.0315,6.0678,6.0166,6.0166,28491,0
2012-09-26,6.0094,6.0094,5.9951,5.9951,22723,0
2012-09-27,5.9951,6.0242,5.9808,6.0242,46721,0
2012-09-28,6.0461,6.0461,5.9951,6.0166,37134,0
2012-10-01,6.0094,6.0678,6.0025,6.0461,58450,0
2012-10-02,6.0606,6.0823,6.0242,6.0823,14035,0
2012-10-03,6.0461,6.1044,6.0315,6.0388,46541,0
2012-10-04,6.0678,6.0901,6.0535,6.0535,12203,0
2012-10-05,6.0901,6.1264,6.0606,6.1189,22115,0
2012-10-08,6.1044,6.1556,6.0901,6.1189,29797,0
2012-10-09,6.1264,6.1412,6.0535,6.1189,15306,0
2012-10-10,6.1061,6.1281,6.0035,6.0623,15528,0
2012-10-11,6.0696,6.0985,6.0177,6.0177,17968,0
2012-10-12,6.0256,6.0547,5.9817,6.0402,20878,0
2012-10-15,6.0474,6.0623,6.0326,6.0326,15652,0
2012-10-16,6.0326,6.1281,6.0326,6.1281,24008,0
2012-10-17,6.1206,6.1649,6.084,6.1573,14250,0
2012-10-18,6.1281,6.1281,5.9883,6.0767,30192,0
2012-10-19,6.0917,6.1061,5.9521,5.9817,64121,0
2012-10-22,5.974,6.0106,5.9665,5.9817,92657,0
2012-10-23,5.9223,5.9665,5.9007,5.937,38089,0
2012-10-24,5.9445,5.9595,5.8343,5.9081,24244,0
2012-10-25,5.9521,5.9961,5.8419,5.937,92678,0
2012-10-26,5.9521,5.974,5.915,5.9445,26311,0
2012-10-31,5.8787,5.974,5.8711,5.9445,52261,0
2012-11-01,5.9223,6.0106,5.9223,6.0106,39169,0
2012-11-02,6.0106,6.0106,5.9817,5.9817,7276,0
2012-11-05,5.9817,5.9817,5.9445,5.9445,21951,0
2012-11-06,5.974,6.0256,5.9595,5.974,15670,0
2012-11-07,5.9301,5.9301,5.8711,5.8934,26729,0
2012-11-08,5.8934,5.915,5.8494,5.8565,62611,0
2012-11-09,5.8638,5.8711,5.8126,5.8419,31397,0
2012-11-12,5.8126,5.8494,5.8126,5.8419,26594,0
2012-11-13,5.8419,5.8419,5.7465,5.761,29879,0
2012-11-14,5.7627,5.7706,5.5046,5.5115,73121,0
2012-11-15,5.5414,5.549,5.3564,5.4304,126828,0
2012-11-16,5.4158,5.6672,5.3936,5.6227,42634,0
2012-11-19,5.6522,5.7706,5.6522,5.7485,17780,0
2012-11-20,5.7485,5.7706,5.6965,5.7335,14922,0
2012-11-21,5.704,5.7706,5.704,5.7408,33996,0
2012-11-23,5.726,5.8004,5.726,5.8004,5368,0
2012-11-26,5.7706,5.8296,5.7706,5.8004,41661,0
2012-11-27,5.7926,5.8368,5.7335,5.7852,31482,0
2012-11-28,5.7408,5.8296,5.7408,5.807,19698,0
2012-11-29,5.8296,5.8814,5.8223,5.8518,19101,0
2012-11-30,5.8961,5.8961,5.8368,5.8518,58851,0
2012-12-03,5.8886,5.8886,5.8368,5.8368,22264,0
2012-12-04,5.8368,5.8368,5.8147,5.8223,21290,0
2012-12-05,5.8147,5.8518,5.7852,5.8147,30986,0
2012-12-06,5.8004,5.859,5.8004,5.807,24773,0
2012-12-07,5.8445,5.8445,5.807,5.8223,21201,0
2012-12-10,5.8147,5.8518,5.8004,5.8368,18683,0
2012-12-11,5.8368,5.8518,5.8147,5.8223,35572,0
2012-12-12,5.8167,5.8762,5.8167,5.8613,16660,0
2012-12-13,5.8386,5.8613,5.7942,5.8089,54840,0
2012-12-14,5.8315,5.8315,5.7793,5.8167,107823,0
2012-12-17,5.8538,5.9506,5.8386,5.9506,116213,0
2012-12-18,5.9207,5.9726,5.8834,5.9652,55503,0
2012-12-19,5.9283,5.9652,5.9059,5.9207,50111,0
2012-12-20,5.9207,5.9207,5.8909,5.9059,94109,0
2012-12-21,5.8613,5.9428,5.8538,5.9428,40239,0
2012-12-24,5.9506,5.9506,5.8538,5.8983,22002,0
2012-12-26,5.9283,5.9356,5.8315,5.8834,19119,0
2012-12-27,5.8465,5.8834,5.8167,5.8685,28697,0
2012-12-28,5.8685,5.8762,5.8167,5.8538,69401,0
2012-12-31,5.8538,5.9059,5.8386,5.8909,39835,0
2013-01-02,5.9875,6.025,5.9356,5.9952,42631,0
2013-01-03,6.0099,6.0696,6.0099,6.0696,41837,0
2013-01-04,6.0841,6.1215,6.0546,6.1215,49599,0
2013-01-07,6.1215,6.1513,6.0841,6.1215,34903,0
2013-01-08,6.0991,6.1585,6.0991,6.1364,37052,0
2013-01-09,6.1258,6.2454,6.1258,6.2304,50717,0
2013-01-10,6.238,6.2531,6.2304,6.2304,41944,0
2013-01-11,6.2154,6.2902,6.2154,6.2902,52549,0
2013-01-14,6.2751,6.3427,6.2751,6.3127,55911,0
2013-01-15,6.2829,6.3804,6.2751,6.3276,58942,0
2013-01-16,6.305,6.3354,6.2829,6.3354,45473,0
2013-01-17,6.3804,6.4998,6.3427,6.485,132269,0
2013-01-18,6.4627,6.5601,6.4552,6.5452,48009,0
2013-01-22,6.5601,6.5754,6.4552,6.4998,71279,0
2013-01-23,6.4776,6.5754,6.4326,6.4402,98552,0
2013-01-24,6.4026,6.485,6.4026,6.4249,67117,0
2013-01-25,6.4477,6.485,6.4477,6.4627,51506,0
2013-01-28,6.4477,6.4776,6.3952,6.4249,113533,0
2013-01-29,6.4627,6.4928,6.4326,6.4776,37465,0
2013-01-30,6.4928,6.5074,6.4249,6.4402,44112,0
2013-01-31,6.4249,6.4776,6.4177,6.4477,31685,0
2013-02-01,6.4776,6.4776,6.4552,6.4627,33854,0
2013-02-04,6.4026,6.4627,6.4026,6.4026,39098,0
2013-02-05,6.4627,6.5526,6.4627,6.5148,40867,0
2013-02-06,6.547,6.547,6.5095,6.5095,23187,0
2013-02-07,6.562,6.562,6.4947,6.5247,27659,0
2013-02-08,6.5543,6.5543,6.4644,6.5247,86118,0
2013-02-11,6.5247,6.5394,6.4644,6.5319,26106,0
2013-02-12,6.5394,6.547,6.5016,6.5319,43147,0
2013-02-13,6.5394,6.5773,6.5394,6.562,48266,0
2013-02-14,6.5394,6.6001,6.5394,6.5698,20263,0
2013-02-15,6.5848,6.63,6.5247,6.5848,46606,0
2013-02-19,6.6071,6.6826,6.6001,6.63,81276,0
2013-02-20,6.6449,6.6449,6.5543,6.5773,45747,0
2013-02-21,6.562,6.5848,6.449,6.5319,63830,0
2013-02-22,6.5773,6.5773,6.5016,6.5394,26952,0
2013-02-25,6.547,6.5698,6.5016,6.5247,46152,0
2013-02-26,6.547,6.547,6.4795,6.5319,36728,0
2013-02-27,6.5247,6.6071,6.5247,6.6071,34822,0
2013-02-28,6.6071,6.6449,6.5698,6.6149,30028,0
2013-03-01,6.6149,6.6902,6.6071,6.6755,25460,0
2013-03-04,6.6974,6.7278,6.6374,6.6826,29795,0
2013-03-05,6.7054,6.7427,6.6902,6.7205,32439,0
2013-03-06,6.7751,6.7751,6.6994,6.7145,26299,0
2013-03-07,6.7298,6.7375,6.6692,6.7298,32318,0
2013-03-08,6.7603,6.7751,6.692,6.7298,27890,0
2013-03-11,6.7677,6.7677,6.692,6.7145,28900,0
2013-03-12,6.7529,6.7529,6.654,6.7375,35360,0
2013-03-13,6.692,6.7751,6.692,6.7449,48160,0
2013-03-14,6.7603,6.7751,6.7449,6.7677,35691,0
2013-03-15,6.7833,6.7833,6.6692,6.7298,67280,0
2013-03-18,6.7221,6.7375,6.5932,6.7073,28069,0
2013-03-19,6.6843,6.7603,6.6843,6.6994,31266,0
2013-03-20,6.7449,6.7449,6.692,6.7449,23504,0
2013-03-21,6.7221,6.7751,6.7221,6.7449,36224,0
2013-03-22,6.7677,6.7833,6.7449,6.7603,28299,0
2013-03-25,6.7529,6.7833,6.7221,6.7529,40092,0
2013-03-26,6.7677,6.7833,6.7529,6.7751,16695,0
2013-03-27,6.7603,6.7981,6.7529,6.7833,17566,0
2013-03-28,6.7677,6.8512,6.7677,6.8434,23141,0
2013-04-01,6.8512,6.8512,6.7751,6.7751,16931,0
2013-04-02,6.7751,6.8583,6.7751,6.8583,31383,0
2013-04-03,6.8512,6.8512,6.7751,6.7981,19875,0
2013-04-04,6.7833,6.8361,6.7833,6.7981,41116,0
2013-04-05,6.7529,6.8055,6.7221,6.7833,29761,0
2013-04-08,6.7751,6.8583,6.7677,6.7981,21380,0
2013-04-09,6.7981,6.8736,6.7981,6.8736,17690,0
2013-04-10,6.8755,7.0053,6.8755,6.929,44713,0
2013-04-11,6.8985,6.929,6.8832,6.9215,18334,0
2013-04-12,6.8832,6.9063,6.8452,6.8912,25204,0
2013-04-15,6.929,6.929,6.815,6.8301,24288,0
2013-04-16,6.8452,6.8832,6.8068,6.8755,34408,0
2013-04-17,6.7999,6.8912,6.7846,6.8452,26687,0
2013-04-18,6.8832,6.8832,6.815,6.815,22713,0
2013-04-19,6.815,6.8985,6.7846,6.8755,38398,0
2013-04-22,6.9063,6.9063,6.8218,6.8603,22438,0
2013-04-23,6.8683,6.9215,6.8218,6.8912,137371,0
2013-04-24,6.8832,6.8985,6.8531,6.8912,30751,0
2013-04-25,6.8985,6.9368,6.8985,6.914,9891,0
2013-04-26,6.8985,6.9368,6.8832,6.9215,22338,0
2013-04-29,6.929,6.9669,6.9063,6.9518,22500,0
2013-04-30,6.9669,6.9749,6.929,6.9596,21729,0
2013-05-01,6.9749,6.9749,6.929,6.929,29605,0
2013-05-02,6.9368,6.9898,6.9368,6.9518,16918,0
2013-05-03,6.9898,7.0357,6.9898,7.0053,36490,0
2013-05-06,7.0204,7.0204,6.9975,7.0053,34457,0
2013-05-07,7.0204,7.0589,7.0053,7.051,25448,0
2013-05-08,7.0357,7.0815,7.0284,7.0589,27989,0
2013-05-09,7.0434,7.0589,7.0284,7.0284,24571,0
2013-05-10,7.0284,7.066,6.9898,7.0589,24996,0
2013-05-13,7.066,7.074,7.0284,7.0589,16360,0
2013-05-14,7.051,7.1118,7.0434,7.1045,51527,0
2013-05-15,7.0986,7.137,7.0907,7.1218,25146,0
2013-05-16,7.0834,7.1752,7.0834,7.16,36310,0
2013-05-17,7.1445,7.2061,7.1445,7.1981,29751,0
2013-05-20,7.1981,7.2673,7.183,7.2673,26459,0
2013-05-21,7.2673,7.275,7.2368,7.2368,14858,0
2013-05-22,7.2291,7.298,7.137,7.16,51218,0
2013-05-23,7.1218,7.1445,7.0142,7.1139,27690,0
2013-05-24,7.0907,7.137,7.0677,7.1139,32490,0
2013-05-28,7.16,7.2137,7.1218,7.1218,49958,0
2013-05-29,7.0907,7.0986,6.907,7.0528,66587,0
2013-05-30,7.022,7.1293,7.0142,7.0759,18776,0
2013-05-31,7.0872,7.0872,6.9928,6.9928,84941,0
2013-06-03,6.9761,6.9761,6.8458,6.884,85993,0
2013-06-04,6.9147,6.953,6.861,6.8917,53223,0
2013-06-05,6.884,6.9761,6.8071,6.838,63879,0
2013-06-06,6.861,6.8917,6.7919,6.8763,39441,0
2013-06-07,6.8995,6.9912,6.8995,6.9912,21409,0
2013-06-10,6.9761,7.022,6.9452,6.9989,14761,0
2013-06-11,6.9681,6.9681,6.8154,6.8995,29034,0
2013-06-12,6.8934,6.8934,6.8014,6.8014,6901,0
2013-06-13,6.8014,6.8474,6.7009,6.8474,83440,0
2013-06-14,6.8549,6.9168,6.8014,6.8629,73243,0
2013-06-17,6.901,6.9553,6.8703,6.8781,85223,0
2013-06-18,6.8934,6.9706,6.8474,6.9321,56010,0
2013-06-19,6.901,6.94,6.7703,6.8014,85345,0
2013-06-20,6.7085,6.7237,6.5775,6.6159,85141,0
2013-06-21,6.5775,6.7009,6.5775,6.6621,38595,0
2013-06-24,6.6159,6.6159,6.4156,6.5235,83569,0
2013-06-25,6.5541,6.639,6.5541,6.6313,30200,0
2013-06-26,6.6621,6.7548,6.6543,6.6931,42026,0
2013-06-27,6.7237,6.8474,6.7237,6.7859,62980,0
2013-06-28,6.8421,6.9197,6.7877,6.9197,47208,0
2013-07-01,6.901,6.9243,6.8238,6.8629,29358,0
2013-07-02,6.8629,6.8857,6.8321,6.8321,6644,0
2013-07-03,6.8321,6.8321,6.7085,6.7932,28347,0
2013-07-05,6.8014,6.8014,6.6543,6.7859,45781,0
2013-07-08,6.7625,6.901,6.7394,6.7703,57038,0
2013-07-09,6.7625,6.8474,6.7394,6.8321,24161,0
2013-07-10,6.8413,6.9501,6.8413,6.9115,65907,0
2013-07-11,6.9813,7.0197,6.927,7.0121,30952,0
2013-07-12,6.9813,7.0197,6.9501,7.0046,15032,0
2013-07-15,6.9813,7.0662,6.9346,7.0046,18829,0
2013-07-16,7.0121,7.028,6.8961,6.9424,25025,0
2013-07-17,7.0121,7.0354,6.9965,7.0197,3709,0
2013-07-18,7.051,7.0591,6.9655,7.051,21784,0
2013-07-19,7.0197,7.0662,6.9965,7.028,18776,0
2013-07-22,7.0197,7.1209,7.0197,7.0662,36966,0
2013-07-23,7.1129,7.152,7.0897,7.1129,42706,0
2013-07-24,7.1209,7.1209,7.0744,7.0897,32890,0
2013-07-25,7.0897,7.0975,7.028,7.0744,13561,0
2013-07-26,7.0121,7.0975,7.0046,7.0975,28152,0
2013-07-29,7.0431,7.082,7.028,7.0354,17247,0
2013-07-30,7.0744,7.082,7.0431,7.051,20650,0
2013-07-31,7.0744,7.0975,7.0591,7.0897,23167,0
2013-08-01,7.0975,7.152,7.082,7.1209,25378,0
2013-08-02,7.1054,7.1364,7.0975,7.0975,17697,0
2013-08-05,7.0744,7.0975,7.0354,7.0591,23168,0
2013-08-06,7.028,7.0354,6.9424,7.0354,39670,0
2013-08-07,6.9889,7.0591,6.9501,7.0354,18507,0
2013-08-08,7.0431,7.0591,6.9965,7.0354,18633,0
2013-08-09,7.0046,7.082,7.0046,7.082,92567,0
2013-08-12,7.0591,7.0591,7.0354,7.0591,8311,0
2013-08-13,7.0591,7.0591,6.9889,7.0046,24614,0
2013-08-14,7.0453,7.0453,6.983,7.0141,17728,0
2013-08-15,6.9206,6.9671,6.7803,6.9206,26093,0
2013-08-16,6.9049,6.9129,6.8504,6.8736,21931,0
2013-08-19,6.8424,6.8895,6.7877,6.7957,27909,0
2013-08-20,6.7803,6.9438,6.7568,6.8662,51153,0
2013-08-21,6.8504,6.8504,6.7721,6.8194,14861,0
2013-08-22,6.8112,6.8579,6.8112,6.8504,24876,0
2013-08-23,6.8348,6.8736,6.7957,6.8662,45179,0
2013-08-26,6.8895,6.9363,6.8895,6.8895,24661,0
2013-08-27,6.8424,6.8579,6.7568,6.7957,27769,0
2013-08-28,6.7957,6.8194,6.7803,6.8194,12406,0
2013-08-29,6.7877,6.8348,6.7877,6.8267,11036,0
2013-08-30,6.884,6.884,6.8527,6.8527,14760,0
2013-09-03,6.8831,6.8831,6.8125,6.8749,27619,0
2013-09-04,6.8438,6.9067,6.8438,6.8987,10664,0
2013-09-05,6.8831,6.8987,6.8438,6.8592,15279,0
2013-09-06,6.8675,6.8987,6.8675,6.8749,16903,0
2013-09-09,6.8662,6.9206,6.8662,6.9206,25752,0
2013-09-10,6.9221,6.9691,6.9221,6.9617,36177,0
2013-09-11,6.9538,6.9928,6.9458,6.9852,13002,0
2013-09-12,6.9538,6.9928,6.9538,6.9617,10610,0
2013-09-13,6.9538,7.0164,6.9538,7.0164,35311,0
2013-09-16,7.0633,7.0794,7.0164,7.0164,34616,0
2013-09-17,7.048,7.1656,7.048,7.1107,98563,0
2013-09-18,7.0872,7.1813,7.0244,7.1813,29062,0
2013-09-19,7.1262,7.1656,7.0872,7.1578,16067,0
2013-09-20,7.1344,7.1578,7.0717,7.0717,49103,0
2013-09-23,7.0559,7.0717,7.0323,7.0323,20258,0
2013-09-24,7.0794,7.0872,7.0164,7.0398,36981,0
2013-09-25,7.0164,7.0633,6.9852,6.9928,19352,0
2013-09-26,6.9928,7.0398,6.9381,7.0087,29236,0
2013-09-27,7.0164,7.0164,6.9775,7.0087,16509,0
2013-09-30,6.9564,7.0278,6.9564,6.9958,18481,0
2013-10-01,6.9691,7.0087,6.9221,7.0087,20851,0
2013-10-02,6.9538,7.0323,6.9538,7.0323,11232,0
2013-10-03,6.9852,6.9852,6.9221,6.9775,18497,0
2013-10-04,7.0164,7.0164,6.9617,7.0164,8994,0
2013-10-07,7.0087,7.0087,6.9302,6.9852,27875,0
2013-10-08,6.9458,6.9775,6.9067,6.9221,12800,0
2013-10-09,6.8931,6.9248,6.854,6.8696,18746,0
2013-10-10,6.9483,7.0116,6.9248,7.0116,15224,0
2013-10-11,6.9958,7.0666,6.9958,7.0511,13610,0
2013-10-14,6.9642,7.1222,6.9642,7.0666,40819,0
2013-10-15,7.0511,7.0986,7.0116,7.0116,26094,0
2013-10-16,7.0749,7.1222,7.0593,7.1141,24368,0
2013-10-17,7.0666,7.1854,7.0666,7.1537,37334,0
2013-10-18,7.1776,7.2247,7.1537,7.2247,18532,0
2013-10-21,7.2011,7.2404,7.1301,7.2168,35268,0
2013-10-22,7.2564,7.2803,7.1854,7.2721,23864,0
2013-10-23,7.2878,7.3037,7.2247,7.2803,22265,0
2013-10-24,7.2642,7.3273,7.2642,7.3273,11820,0
2013-10-25,7.3513,7.3745,7.2959,7.3673,26214,0
2013-10-28,7.3355,7.3745,7.3195,7.3673,24900,0
2013-10-29,7.3673,7.4064,7.3432,7.3905,11206,0
2013-10-30,7.3985,7.4458,7.3355,7.3832,31769,0
2013-10-31,7.3905,7.4538,7.359,7.4302,23682,0
2013-11-01,7.4144,7.4458,7.3432,7.4381,17369,0
2013-11-04,7.4381,7.4619,7.4302,7.4302,19024,0
2013-11-05,7.4302,7.4381,7.3745,7.422,19423,0
2013-11-06,7.4619,7.4856,7.4144,7.4458,18011,0
2013-11-07,7.4458,7.4931,7.3905,7.4144,27947,0
2013-11-08,7.4302,7.4619,7.3745,7.3832,29013,0
2013-11-11,7.3355,7.4064,7.3355,7.3905,26821,0
2013-11-12,7.3673,7.422,7.3432,7.3513,64116,0
2013-11-13,7.3769,7.4089,7.3054,7.3849,25737,0
2013-11-14,7.4007,7.4245,7.3449,7.3927,34213,0
2013-11-15,7.4166,7.4723,7.3691,7.4565,25317,0
2013-11-18,7.4327,7.4723,7.4007,7.4166,110594,0
2013-11-19,7.3927,7.4644,7.3292,7.3292,34650,0
2013-11-20,7.3449,7.3769,7.3214,7.3449,18491,0
2013-11-21,7.3927,7.4565,7.3449,7.4007,26777,0
2013-11-22,7.3691,7.4327,7.3691,7.4089,13104,0
2013-11-25,7.4327,7.4327,7.3769,7.3849,87994,0
2013-11-26,7.3769,7.4089,7.3532,7.3927,50921,0
2013-11-27,7.3691,7.4327,7.3691,7.4245,49537,0
2013-11-29,7.4802,7.5278,7.4245,7.4723,27563,0
2013-12-02,7.4327,7.4885,7.3449,7.3449,88151,0
2013-12-03,7.3532,7.4245,7.2817,7.3292,59690,0
2013-12-04,7.3292,7.3609,7.2894,7.3373,36633,0
2013-12-05,7.3292,7.3292,7.234,7.2578,47507,0
2013-12-06,7.2894,7.3449,7.2894,7.3214,57834,0
2013-12-09,7.2975,7.3609,7.2975,7.3292,33328,0
2013-12-10,7.3054,7.3449,7.3054,7.3292,15015,0
2013-12-11,7.3073,7.3313,7.2515,7.2832,52270,0
2013-12-12,7.2913,7.3073,7.2273,7.2273,34874,0
2013-12-13,7.2753,7.2832,7.1876,7.2753,56660,0
2013-12-16,7.2832,7.3471,7.2832,7.3394,36462,0
2013-12-17,7.3234,7.3633,7.2832,7.3313,35905,0
2013-12-18,7.3073,7.491,7.2753,7.3633,41048,0
2013-12-19,7.3471,7.3471,7.2675,7.2994,20950,0
2013-12-20,7.2913,7.491,7.2913,7.371,75808,0
2013-12-23,7.3873,7.5551,7.3873,7.5073,63626,0
2013-12-24,7.475,7.5392,7.4594,7.4988,33417,0
2013-12-26,7.5228,7.571,7.4988,7.4988,59983,0
2013-12-27,7.5308,7.5551,7.4832,7.515,69177,0
2013-12-30,7.515,7.5551,7.4594,7.491,47920,0
2013-12-31,7.4669,7.5466,7.4669,7.4987,49554,0
2014-01-02,7.5073,7.5073,7.4353,7.443,18781,0
2014-01-03,7.4353,7.475,7.4271,7.443,18091,0
2014-01-06,7.4509,7.4988,7.4509,7.475,26343,0
2014-01-07,7.515,7.5466,7.4832,7.491,21304,0
2014-01-08,7.4988,7.5551,7.4669,7.5228,22348,0
2014-01-09,7.5073,7.5551,7.4988,7.5073,38365,0
2014-01-10,7.5073,7.587,7.5073,7.5628,35207,0
2014-01-13,7.587,7.6192,7.5073,7.5073,18850,0
2014-01-14,7.5073,7.571,7.491,7.571,20553,0
2014-01-15,7.5726,7.581,7.541,7.541,22376,0
2014-01-16,7.5329,7.5969,7.5169,7.5485,39365,0
2014-01-17,7.5169,7.5891,7.5169,7.5329,21768,0
2014-01-21,7.5649,7.5649,7.5169,7.5245,16247,0
2014-01-22,7.5485,7.5726,7.5329,7.541,8957,0
2014-01-23,7.541,7.5649,7.5088,7.5485,29035,0
2014-01-24,7.5329,7.5329,7.3882,7.4042,87710,0
2014-01-27,7.3718,7.3882,7.2917,7.332,83259,0
2014-01-28,7.3158,7.332,7.2838,7.324,32963,0
2014-01-29,7.2917,7.324,7.2758,7.2999,13869,0
2014-01-30,7.3642,7.3718,7.3158,7.3642,11123,0
2014-01-31,7.332,7.3718,7.2838,7.3399,40106,0
2014-02-03,7.3158,7.348,7.1954,7.2274,36636,0
2014-02-04,7.2115,7.2758,7.1876,7.2517,63805,0
2014-02-05,7.0427,7.2274,7.0427,7.2274,23914,0
2014-02-06,7.2115,7.2838,7.2115,7.2758,6741,0
2014-02-07,7.3158,7.3718,7.2838,7.3718,24542,0
2014-02-10,7.3718,7.396,7.34,7.3804,29428,0
2014-02-11,7.3804,7.4684,7.3642,7.4606,30534,0
2014-02-12,7.4628,7.5189,7.3978,7.4785,178644,0
2014-02-13,7.4545,7.5189,7.4219,7.487,58883,0
2014-02-14,7.487,7.5838,7.487,7.5432,21961,0
2014-02-18,7.5354,7.5678,7.5269,7.5432,15331,0
2014-02-19,7.5269,7.5996,7.511,7.511,23233,0
2014-02-20,7.5354,7.5919,7.5189,7.5432,57050,0
2014-02-21,7.5432,7.5838,7.5432,7.5752,71590,0
2014-02-24,7.5513,7.6322,7.5513,7.5996,12081,0
2014-02-25,7.5752,7.6402,7.5513,7.5838,11484,0
2014-02-26,7.5752,7.5996,7.5752,7.5996,13330,0
2014-02-27,7.5919,7.6402,7.5919,7.6241,12549,0
2014-02-28,7.6562,7.6886,7.6159,7.6483,30195,0
2014-03-03,7.5919,7.6241,7.5752,7.5838,25542,0
2014-03-04,7.6241,7.6969,7.6241,7.6725,29089,0
2014-03-05,7.6804,7.6886,7.6725,7.6804,7495,0
2014-03-06,7.6886,7.7129,7.6804,7.6804,8569,0
2014-03-07,7.6725,7.6969,7.6402,7.6725,21784,0
2014-03-10,7.6322,7.6725,7.6322,7.6725,24990,0
2014-03-11,7.6483,7.6804,7.6483,7.6643,23972,0
2014-03-12,7.642,7.8131,7.642,7.6581,31879,0
2014-03-13,7.6665,7.7066,7.5854,7.6012,23204,0
2014-03-14,7.5934,7.6665,7.5934,7.6255,11692,0
2014-03-17,7.634,7.7152,7.634,7.6825,22976,0
2014-03-18,7.6905,7.7394,7.6905,7.7314,19682,0
2014-03-19,7.7152,7.7394,7.6665,7.6665,21839,0
2014-03-20,7.6503,7.7066,7.642,7.6905,62246,0
2014-03-21,7.6991,7.7394,7.6825,7.6825,18478,0
2014-03-24,7.6825,7.6991,7.6012,7.6503,38433,0
2014-03-25,7.6581,7.6905,7.642,7.6745,35232,0
2014-03-26,7.6905,7.7314,7.6665,7.6665,48762,0
2014-03-27,7.6503,7.6825,7.642,7.6581,54754,0
2014-03-28,7.6905,7.7314,7.6825,7.7066,45994,0
2014-03-31,7.7314,7.7804,7.7314,7.7718,52272,0
2014-04-01,7.7718,7.8131,7.7557,7.7804,47181,0
2014-04-02,7.7718,7.8211,7.7638,7.8047,53741,0
2014-04-03,7.8131,7.8211,7.7804,7.7881,51341,0
2014-04-04,7.8211,7.8456,7.7314,7.7478,64206,0
2014-04-07,7.7478,7.7967,7.7232,7.7232,73090,0
2014-04-08,7.6991,7.7394,7.6905,7.7152,48306,0
2014-04-09,7.7333,7.7906,7.7087,7.766,36314,0
2014-04-10,7.7499,7.7824,7.7087,7.7087,31703,0
2014-04-11,7.7012,7.7087,7.6598,7.6598,27134,0
2014-04-14,7.6598,7.7255,7.6598,7.6926,43493,0
2014-04-15,7.7174,7.7255,7.6926,7.7255,10627,0
2014-04-16,7.7906,7.8154,7.7579,7.8154,33016,0
2014-04-17,7.8154,7.8237,7.7824,7.8237,57735,0
2014-04-21,7.7824,7.8237,7.7824,7.8072,26551,0
2014-04-22,7.7987,7.872,7.7987,7.8396,31744,0
2014-04-23,7.8396,7.8396,7.8154,7.8317,7964,0
2014-04-24,7.8396,7.8636,7.8237,7.8396,18301,0
2014-04-25,7.8636,7.8636,7.7906,7.8237,20480,0
2014-04-28,7.8481,7.8481,7.7824,7.8072,53660,0
2014-04-29,7.8072,7.8636,7.8072,7.8481,15407,0
2014-04-30,7.8636,7.872,7.8481,7.8636,7095,0
2014-05-01,7.8237,7.897,7.8237,7.8556,23992,0
2014-05-02,7.8556,7.8801,7.8396,7.8396,16703,0
2014-05-05,7.8396,7.8556,7.7987,7.8396,35236,0
2014-05-06,7.7906,7.8556,7.7906,7.8556,29454,0
2014-05-07,7.8317,7.8886,7.8317,7.872,38557,0
2014-05-08,7.897,7.9537,7.8886,7.897,35274,0
2014-05-09,7.9052,7.9462,7.8801,7.9462,35072,0
2014-05-12,7.9462,8.0192,7.9462,8.0106,66202,0
2014-05-13,8.0271,8.0352,7.9948,8.0033,59736,0
2014-05-14,7.9965,8.0542,7.9724,7.9891,97550,0
2014-05-15,8.0219,8.0219,7.9314,7.9965,34433,0
2014-05-16,7.9805,8.0051,7.9637,7.9891,20152,0
2014-05-19,8.013,8.1115,8.013,8.0953,196577,0
2014-05-20,8.0796,8.0796,8.013,8.0459,30592,0
2014-05-21,8.0378,8.1446,8.0378,8.0953,99055,0
2014-05-22,8.1193,8.1446,8.0874,8.1446,133850,0
2014-05-23,8.1525,8.1947,8.1525,8.1947,56672,0
2014-05-27,8.2024,8.2024,8.1608,8.1608,67507,0
2014-05-28,8.1771,8.1947,8.1608,8.1771,22646,0
2014-05-29,8.2113,8.2508,8.1864,8.2508,38960,0
2014-05-30,8.2677,8.2841,8.2113,8.2841,27286,0
2014-06-02,8.2677,8.2841,8.2421,8.2677,51231,0
2014-06-03,8.2677,8.3095,8.2508,8.2932,52736,0
2014-06-04,8.3253,8.3253,8.2421,8.3006,30235,0
2014-06-05,8.2753,8.3588,8.2677,8.3413,45460,0
2014-06-06,8.3332,8.4148,8.3332,8.4076,78773,0
2014-06-09,8.4395,8.4739,8.4219,8.4653,78847,0
2014-06-10,8.4901,8.4901,8.3833,8.4739,137513,0
2014-06-11,8.4758,8.5092,8.4324,8.4578,130048,0
2014-06-12,8.4999,8.4999,8.4324,8.4502,113321,0
2014-06-13,8.4578,8.4999,8.4324,8.4927,45413,0
2014-06-16,8.4672,8.5245,8.4324,8.4927,42340,0
2014-06-17,8.4927,8.5092,8.4672,8.4758,37192,0
2014-06-18,8.5092,8.5335,8.4846,8.5092,73566,0
2014-06-19,8.5092,8.5644,8.5092,8.5574,26161,0
2014-06-20,8.5505,8.6064,8.5335,8.5977,33791,0
2014-06-23,8.5888,8.6064,8.5574,8.5798,101769,0
2014-06-24,8.5715,8.6507,8.5574,8.6155,141681,0
2014-06-25,8.6064,8.6895,8.5977,8.6655,39489,0
2014-06-26,8.6655,8.8469,8.6507,8.8469,67964,0
2014-06-27,8.7803,8.8386,8.7212,8.808,88538,0
2014-06-30,8.8553,8.8553,8.5798,8.6155,26142,0
2014-07-01,8.5888,8.6591,8.5644,8.5798,38827,0
2014-07-02,8.6236,8.6236,8.5092,8.5335,21813,0
2014-07-03,8.5335,8.5798,8.4758,8.4758,10323,0
2014-07-07,8.4157,8.4999,8.3934,8.3934,59456,0
2014-07-08,8.4157,8.4157,8.4015,8.4015,41282,0
2014-07-09,8.4176,8.5107,8.4176,8.5107,27634,0
2014-07-10,8.4262,8.4865,8.3616,8.4112,47072,0
2014-07-11,8.4176,8.4605,8.4112,8.4439,37309,0
2014-07-14,8.4605,8.4955,8.4605,8.4865,68964,0
2014-07-15,8.5107,8.5107,8.4697,8.5032,83561,0
2014-07-16,8.5107,8.544,8.4955,8.5202,48058,0
2014-07-17,8.4865,8.5202,8.4605,8.4865,35617,0
2014-07-18,8.4439,8.5032,8.4439,8.4955,20721,0
2014-07-21,8.4787,8.4787,8.4262,8.4697,50953,0
2014-07-22,8.4955,8.5107,8.4605,8.5107,61489,0
2014-07-23,8.4955,8.536,8.4955,8.5202,33043,0
2014-07-24,8.5107,8.552,8.5032,8.5107,113265,0
2014-07-25,8.536,8.536,8.4865,8.5032,18221,0
2014-07-28,8.5032,8.5202,8.4528,8.4955,65479,0
2014-07-29,8.5032,8.5107,8.435,8.4787,39758,0
2014-07-30,8.5032,8.5032,8.435,8.4605,22395,0
2014-07-31,8.378,8.378,8.2867,8.2867,31762,0
2014-08-01,8.2534,8.2867,8.1878,8.2372,59729,0
2014-08-04,8.2372,8.2534,8.2132,8.245,25778,0
2014-08-05,8.2372,8.2534,8.1371,8.2041,44022,0
2014-08-06,8.2041,8.2534,8.1713,8.2041,63995,0
2014-08-07,8.1788,8.2293,8.1788,8.2041,12146,0
2014-08-08,8.2293,8.278,8.2205,8.2616,7834,0
2014-08-11,8.245,8.336,8.245,8.336,12848,0
2014-08-12,8.3447,8.3616,8.2616,8.2616,20900,0
2014-08-13,8.306,8.3386,8.297,8.3228,25847,0
2014-08-14,8.3476,8.3731,8.3476,8.3731,22279,0
2014-08-15,8.3731,8.421,8.3476,8.3731,22816,0
2014-08-18,8.4138,8.4385,8.3642,8.4296,16714,0
2014-08-19,8.4644,8.4901,8.4296,8.4822,33069,0
2014-08-20,8.4644,8.4822,8.4554,8.4822,20444,0
2014-08-21,8.4822,8.5144,8.4644,8.4822,31673,0
2014-08-22,8.4822,8.5068,8.4822,8.5068,10225,0
2014-08-25,8.5068,8.5387,8.4971,8.5227,14022,0
2014-08-26,8.4901,8.5227,8.4901,8.5144,32894,0
2014-08-27,8.5068,8.5477,8.4971,8.5308,5249,0
2014-08-28,8.5227,8.5308,8.4822,8.5068,21880,0
2014-08-29,8.5068,8.5308,8.4901,8.5308,14382,0
2014-09-02,8.5555,8.5879,8.5387,8.5708,39924,0
2014-09-03,8.6056,8.6056,8.5477,8.5477,13443,0
2014-09-04,8.5387,8.5789,8.5227,8.5308,15684,0
2014-09-05,8.5144,8.5635,8.5144,8.5477,19208,0
2014-09-08,8.5227,8.5789,8.5144,8.5227,19308,0
2014-09-09,8.5387,8.5635,8.4901,8.5227,24950,0
2014-09-10,8.4839,8.5163,8.4404,8.4839,25892,0
2014-09-11,8.4918,8.4918,8.457,8.4748,16443,0
2014-09-12,8.457,8.457,8.3983,8.3983,4061,0
2014-09-15,8.4076,8.4076,8.3482,8.366,38432,0
2014-09-16,8.3236,8.4492,8.3236,8.4314,47385,0
2014-09-17,8.4839,8.4839,8.4314,8.457,27386,0
2014-09-18,8.4918,8.5335,8.4748,8.5086,10816,0
2014-09-19,8.4989,8.5335,8.4663,8.4663,27748,0
2014-09-22,8.4492,8.4663,8.366,8.3824,37776,0
2014-09-23,8.3569,8.366,8.3395,8.3482,7495,0
2014-09-24,8.3749,8.3983,8.3314,8.3983,16562,0
2014-09-25,8.3482,8.3482,8.256,8.256,18618,0
2014-09-26,8.2905,8.3236,8.2475,8.3159,36677,0
2014-09-29,8.2905,8.3069,8.223,8.256,22109,0
2014-09-30,8.215,8.3159,8.215,8.256,32003,0
2014-10-01,8.256,8.256,8.139,8.1811,34697,0
2014-10-02,8.1561,8.1811,8.0386,8.1561,52360,0
2014-10-03,8.1895,8.2391,8.1646,8.2067,29671,0
2014-10-06,8.2391,8.2391,8.1811,8.1811,32600,0
2014-10-07,8.1729,8.1811,8.1475,8.1475,17525,0
2014-10-08,8.1475,8.231,8.114,8.231,13331,0
2014-10-09,8.1811,8.231,8.0892,8.0892,13112,0
2014-10-10,8.0892,8.1059,7.9885,7.9965,40871,0
2014-10-13,7.9965,8.0219,7.8875,7.8875,100545,0
2014-10-14,7.9545,7.9545,7.8038,7.8205,38915,0
2014-10-15,7.814,7.814,7.5698,7.7046,56840,0
2014-10-16,7.6287,7.814,7.5951,7.7889,61054,0
2014-10-17,7.8899,7.9743,7.8394,7.9323,25510,0
2014-10-20,7.9323,7.9661,7.9237,7.9575,11229,0
2014-10-21,7.9743,8.1176,7.9743,8.1176,40200,0
2014-10-22,8.1516,8.2354,8.1176,8.143,11225,0
2014-10-23,8.1688,8.2516,8.1688,8.2188,21586,0
2014-10-24,8.2431,8.3031,8.1762,8.2431,22518,0
2014-10-27,8.1939,8.2188,8.1762,8.2113,25635,0
2014-10-28,8.2431,8.3204,8.2354,8.3121,23340,0
2014-10-29,8.2867,8.336,8.2431,8.2692,16407,0
2014-10-30,8.278,8.353,8.2692,8.353,12334,0
2014-10-31,8.4119,8.4377,8.3713,8.4377,30687,0
2014-11-03,8.4119,8.4377,8.3959,8.4377,20117,0
2014-11-04,8.4287,8.4287,8.3625,8.3959,13456,0
2014-11-05,8.3959,8.4554,8.3959,8.4465,12882,0
2014-11-06,8.4287,8.4287,8.4038,8.4287,13024,0
2014-11-07,8.3959,8.4813,8.3959,8.4813,10122,0
2014-11-10,8.4635,8.4962,8.4465,8.4962,6466,0
2014-11-11,8.5134,8.5227,8.4635,8.4962,7232,0
2014-11-12,8.4562,8.491,8.4562,8.491,9073,0
2014-11-13,8.4562,8.491,8.4562,8.4653,3621,0
2014-11-14,8.4562,8.4829,8.4395,8.4653,8182,0
2014-11-17,8.4483,8.5086,8.4483,8.4562,21482,0
2014-11-18,8.4562,8.5163,8.4562,8.4989,17487,0
2014-11-19,8.4989,8.5163,8.4395,8.4739,24365,0
2014-11-20,8.4483,8.491,8.4483,8.4653,8190,0
2014-11-21,8.5505,8.5505,8.4829,8.4829,10760,0
2014-11-24,8.5505,8.5574,8.491,8.5163,22795,0
2014-11-25,8.5335,8.5412,8.4739,8.5163,22037,0
2014-11-26,8.5163,8.5574,8.5163,8.5505,12877,0
2014-11-28,8.5824,8.5824,8.5163,8.5163,12684,0
2014-12-01,8.4829,8.491,8.4306,8.4562,12027,0
2014-12-02,8.4562,8.5086,8.4562,8.491,11776,0
2014-12-03,8.5086,8.5163,8.4829,8.4989,12613,0
2014-12-04,8.4562,8.5086,8.4483,8.4483,11414,0
2014-12-05,8.4989,8.4989,8.4653,8.4653,8058,0
2014-12-08,8.491,8.491,8.4562,8.4562,15607,0
2014-12-09,8.4395,8.4395,8.3642,8.3969,24987,0
2014-12-10,8.3482,8.3482,8.2544,8.2721,11926,0
2014-12-11,8.2132,8.3482,8.2132,8.297,39530,0
2014-12-12,8.2293,8.2459,8.1185,8.1185,16389,0
2014-12-15,8.1185,8.2205,8.0333,8.0588,35461,0
2014-12-16,8.0161,8.1185,7.982,7.982,42226,0
2014-12-17,8.0503,8.1608,8.0075,8.1353,34141,0
2014-12-18,8.2544,8.3306,8.2372,8.3306,33487,0
2014-12-19,8.3306,8.4157,8.3306,8.3915,28480,0
2014-12-22,8.4768,8.4846,8.3569,8.4242,39764,0
2014-12-23,8.4511,8.4846,8.4157,8.4768,14792,0
2014-12-24,8.552,8.552,8.4586,8.5023,5360,0
2014-12-26,8.577,8.577,8.4768,8.5107,15930,0
2014-12-29,8.5107,8.5192,8.3992,8.4331,42297,0
2014-12-30,8.3915,8.4157,8.3569,8.4157,101556,0
2014-12-31,8.3915,8.4586,8.3749,8.3915,35462,0
2015-01-02,8.3915,8.4083,8.315,8.4083,14026,0
2015-01-05,8.3824,8.3824,8.1779,8.2544,31156,0
2015-01-06,8.2544,8.2897,8.1438,8.2293,74879,0
2015-01-07,8.2205,8.315,8.2205,8.2897,29740,0
2015-01-08,8.3482,8.4422,8.3228,8.4242,7646,0
2015-01-09,8.4511,8.4511,8.3749,8.4422,36015,0
2015-01-12,8.4331,8.4331,8.366,8.3915,22336,0
2015-01-13,8.4242,8.4768,8.306,8.3915,26881,0
2015-01-14,8.3588,8.3763,8.2647,8.3588,22537,0
2015-01-15,8.3841,8.3841,8.256,8.2822,7173,0
2015-01-16,8.2391,8.3934,8.2391,8.3934,23820,0
2015-01-20,8.3934,8.4358,8.3677,8.3841,15834,0
2015-01-21,8.4102,8.4358,8.4021,8.4271,15129,0
2015-01-22,8.4615,8.5987,8.4271,8.5987,40281,0
2015-01-23,8.5644,8.6073,8.5298,8.5644,27934,0
2015-01-26,8.6073,8.6073,8.5298,8.5387,47653,0
2015-01-27,8.5125,8.5467,8.4615,8.5125,45095,0
2015-01-28,8.5895,8.5895,8.4615,8.4615,9149,0
2015-01-29,8.4873,8.4873,8.3763,8.4796,11215,0
2015-01-30,8.4705,8.4705,8.4102,8.4184,30220,0
2015-02-02,8.4102,8.4705,8.3245,8.4537,49067,0
2015-02-03,8.5048,8.5387,8.4705,8.5125,50119,0
2015-02-04,8.4955,8.5555,8.4873,8.4873,10624,0
2015-02-05,8.5298,8.5644,8.5125,8.5387,13897,0
2015-02-06,8.6073,8.6163,8.5387,8.5644,18705,0
2015-02-09,8.5467,8.5644,8.4705,8.4705,51922,0
2015-02-10,8.5125,8.5387,8.4873,8.5387,17841,0
2015-02-11,8.5744,8.6102,8.5404,8.6102,50762,0
2015-02-12,8.6012,8.6701,8.5922,8.6102,17670,0
2015-02-13,8.6452,8.6701,8.6272,8.6365,18655,0
2015-02-17,8.6536,8.6701,8.6365,8.6452,12934,0
2015-02-18,8.6536,8.6701,8.6272,8.6536,13916,0
2015-02-19,8.6701,8.6701,8.6536,8.6701,17326,0
2015-02-20,8.6102,8.6784,8.5922,8.6701,21685,0
2015-02-23,8.6784,8.6948,8.6617,8.6948,9416,0
2015-02-24,8.6948,8.7131,8.6617,8.7131,7504,0
2015-02-25,8.7303,8.7303,8.704,8.7221,15219,0
2015-02-26,8.7303,8.7377,8.6948,8.7377,7550,0
2015-02-27,8.704,8.7377,8.6784,8.6948,23255,0
2015-03-02,8.6948,8.7377,8.6701,8.7377,40069,0
2015-03-03,8.7468,8.7468,8.6784,8.704,3718,0
2015-03-04,8.6784,8.6867,8.6452,8.6784,12080,0
2015-03-05,8.6948,8.6948,8.6536,8.6867,14286,0
2015-03-06,8.6536,8.6784,8.5404,8.5581,27175,0
2015-03-09,8.5581,8.6102,8.5404,8.5496,27993,0
2015-03-10,8.4635,8.5144,8.4554,8.4554,9756,0
2015-03-11,8.4748,8.4748,8.335,8.4138,64343,0
2015-03-12,8.4219,8.4999,8.4219,8.4918,15944,0
2015-03-13,8.457,8.4663,8.4057,8.4663,13517,0
2015-03-16,8.4748,8.543,8.4748,8.5345,16634,0
2015-03-17,8.4999,8.5173,8.4483,8.4999,19411,0
2015-03-18,8.4999,8.586,8.4138,8.586,11551,0
2015-03-19,8.543,8.5608,8.5092,8.5608,18024,0
2015-03-20,8.577,8.6489,8.577,8.6489,15826,0
2015-03-23,8.6489,8.7077,8.6489,8.6895,26108,0
2015-03-24,8.6895,8.6895,8.6042,8.6042,10282,0
2015-03-25,8.6042,8.6308,8.543,8.5608,29805,0
2015-03-26,8.5173,8.577,8.5092,8.543,13750,0
2015-03-27,8.577,8.5949,8.543,8.5949,38466,0
2015-03-30,8.5949,8.7257,8.5949,8.7257,22987,0
2015-03-31,8.6728,8.7166,8.64,8.7077,25399,0
2015-04-01,8.6811,8.7166,8.64,8.6573,7625,0
2015-04-02,8.6489,8.6895,8.64,8.64,10398,0
2015-04-06,8.64,8.7685,8.6308,8.7596,41125,0
2015-04-07,8.7777,8.8453,8.7777,8.8201,20499,0
2015-04-08,8.7505,8.7596,8.6728,8.7166,22645,0
2015-04-09,8.7596,8.7596,8.7257,8.7596,5509,0
2015-04-10,8.7257,8.7777,8.6728,8.7777,19175,0
2015-04-13,8.7869,8.8137,8.7505,8.7685,36159,0
2015-04-14,8.7415,8.7962,8.7415,8.7869,64467,0
2015-04-15,8.8284,8.8453,8.7869,8.8366,37764,0
2015-04-16,8.7962,8.8544,8.7962,8.8366,30104,0
2015-04-17,8.7777,8.8201,8.6728,8.7685,21717,0
2015-04-20,8.7415,8.8201,8.7415,8.7869,15700,0
2015-04-21,8.8284,8.8284,8.7415,8.8054,20281,0
2015-04-22,8.8054,8.8544,8.8054,8.8544,51925,0
2015-04-23,8.8544,8.8544,8.8366,8.8453,11438,0
2015-04-24,8.8726,8.881,8.8137,8.8544,26112,0
2015-04-27,8.8726,8.8726,8.8137,8.8284,23797,0
2015-04-28,8.8284,8.9249,8.8054,8.8895,195352,0
2015-04-29,8.8453,8.8895,8.8453,8.881,10629,0
2015-04-30,8.8726,8.8895,8.7777,8.7777,14672,0
2015-05-01,8.8284,8.8633,8.8054,8.8366,12129,0
2015-05-04,8.8284,8.8979,8.8284,8.8633,4505,0
2015-05-05,8.8544,8.8633,8.7596,8.7685,13055,0
2015-05-06,8.7869,8.7869,8.6728,8.7166,43336,0
2015-05-07,8.6489,8.8054,8.6489,8.7777,16040,0
2015-05-08,8.8054,8.8979,8.7166,8.7685,22068,0
2015-05-11,8.7962,8.8544,8.7962,8.8201,28304,0
2015-05-12,8.7962,8.8201,8.7685,8.8201,11698,0
2015-05-13,8.8396,8.8478,8.807,8.807,7815,0
2015-05-14,8.822,8.8838,8.822,8.8754,6554,0
2015-05-15,8.8661,8.9365,8.8661,8.8921,16229,0
2015-05-18,8.8303,8.9542,8.8303,8.9365,4014,0
2015-05-19,8.9365,8.9691,8.9279,8.9542,16674,0
2015-05-20,8.9626,8.9626,8.9005,8.9186,29767,0
2015-05-21,8.9186,8.9626,8.9186,8.9186,11265,0
2015-05-22,8.9626,9.0131,8.9365,8.9785,24019,0
2015-05-26,8.9458,8.9458,8.8754,8.8838,24336,0
2015-05-27,8.8921,8.9458,8.8921,8.9279,6323,0
2015-05-28,8.91,8.9969,8.91,8.9969,10619,0
2015-05-29,9.0215,9.0215,8.9626,8.9785,18161,0
2015-06-01,9.0044,9.0746,8.9691,9.0668,38473,0
2015-06-02,9.0668,9.0824,9.0411,9.0485,23392,0
2015-06-03,9.0131,9.0746,9.0131,9.0485,33563,0
2015-06-04,9.0131,9.0485,8.9881,9.0044,44363,0
2015-06-05,8.9626,8.9969,8.9458,8.9691,45169,0
2015-06-08,8.91,8.9626,8.8396,8.9005,28274,0
2015-06-09,8.8303,8.8303,8.798,8.8303,41244,0
2015-06-10,8.8327,8.9034,8.8327,8.9034,24994,0
2015-06-11,8.9392,8.9486,8.869,8.9129,19656,0
2015-06-12,8.8781,8.8856,8.8414,8.869,8917,0
2015-06-15,8.7907,8.8781,8.7811,8.869,8691,0
2015-06-16,8.8327,8.9129,8.8327,8.869,7549,0
2015-06-17,8.8154,8.8597,8.8154,8.8414,29385,0
2015-06-18,8.8236,8.895,8.8236,8.869,12116,0
2015-06-19,8.9034,8.9215,8.8414,8.8506,18636,0
2015-06-22,8.869,8.9308,8.869,8.9034,22525,0
2015-06-23,8.8856,8.8856,8.8327,8.8414,19730,0
2015-06-24,8.8597,8.8597,8.8236,8.8506,11664,0
2015-06-25,8.8597,8.8597,8.7811,8.7811,22750,0
2015-06-26,8.8414,8.9486,8.8154,8.9392,26070,0
2015-06-29,8.7723,8.7723,8.527,8.6236,73633,0
2015-06-30,8.6765,8.6765,8.5967,8.66,20199,0
2015-07-01,8.7022,8.7543,8.7022,8.7202,25381,0
2015-07-02,8.7202,8.7202,8.66,8.6765,10289,0
2015-07-06,8.6327,8.6849,8.6146,8.6236,6517,0
2015-07-07,8.6236,8.6236,8.4057,8.545,50651,0
2015-07-08,8.4927,8.5967,8.4483,8.536,37157,0
2015-07-09,8.545,8.6236,8.5107,8.5107,35217,0
2015-07-10,8.545,8.5626,8.5107,8.527,20582,0
2015-07-13,8.5879,8.5879,8.5107,8.536,22295,0
2015-07-14,8.5708,8.5967,8.536,8.5708,17452,0
2015-07-15,8.5555,8.6171,8.5555,8.5996,19900,0
2015-07-16,8.6082,8.6082,8.5816,8.5904,21949,0
2015-07-17,8.5904,8.6082,8.5816,8.5816,11031,0
2015-07-20,8.5816,8.6264,8.5555,8.5996,12170,0
2015-07-21,8.5555,8.5725,8.504,8.5289,11716,0
2015-07-22,8.5115,8.5289,8.4945,8.4945,10463,0
2015-07-23,8.4945,8.504,8.4324,8.4768,44126,0
2015-07-24,8.4067,8.4679,8.3007,8.3888,23883,0
2015-07-27,8.2656,8.3625,8.2656,8.3007,21835,0
2015-07-28,8.3448,8.3448,8.2744,8.3448,31159,0
2015-07-29,8.3361,8.3888,8.327,8.3797,21949,0
2015-07-30,8.3797,8.4148,8.3448,8.3532,25361,0
2015-07-31,8.3797,8.4856,8.3448,8.4148,38325,0
2015-08-03,8.3448,8.4412,8.3448,8.3977,24302,0
2015-08-04,8.4148,8.4234,8.3977,8.4148,8871,0
2015-08-05,8.4324,8.4856,8.4324,8.4856,8184,0
2015-08-06,8.4234,8.4234,8.327,8.3888,6655,0
2015-08-07,8.3532,8.3977,8.3448,8.3625,6707,0
2015-08-10,8.3532,8.4067,8.3532,8.3625,16947,0
2015-08-11,8.3094,8.3448,8.2568,8.2568,26208,0
2015-08-12,8.2415,8.2945,8.1708,8.2591,48742,0
2015-08-13,8.2324,8.2856,8.1971,8.2236,23409,0
2015-08-14,8.2591,8.3213,8.2499,8.3213,2485,0
2015-08-17,8.3032,8.3387,8.2767,8.2945,19561,0
2015-08-18,8.3213,8.3213,8.2945,8.2945,5429,0
2015-08-19,8.2591,8.2856,8.2415,8.2499,24090,0
2015-08-20,8.1616,8.2152,8.0735,8.0819,78596,0
2015-08-21,7.9936,8.0644,7.8876,7.8876,94769,0
2015-08-24,7.4103,7.7463,7.1713,7.5341,58879,0
2015-08-25,7.7728,7.7728,7.4809,7.4809,27141,0
2015-08-26,7.6136,7.6576,7.4809,7.6312,41052,0
2015-08-27,7.7463,7.8168,7.7107,7.7728,20243,0
2015-08-28,7.7903,7.8435,7.7728,7.7993,25559,0
2015-08-31,7.808,7.8168,7.7463,7.8168,16740,0
2015-09-01,7.64,7.6931,7.6312,7.6489,30307,0
2015-09-02,7.7373,7.7373,7.6667,7.7373,15156,0
2015-09-03,7.7552,7.8612,7.7197,7.7373,16509,0
2015-09-04,7.6931,7.6931,7.6225,7.6312,5994,0
2015-09-08,7.7287,7.7815,7.7197,7.7815,11649,0
2015-09-09,7.8638,7.8638,7.7216,7.7216,7979,0
2015-09-10,7.6591,7.7569,7.6591,7.695,10511,0
2015-09-11,7.6858,7.7394,7.6858,7.7304,1800,0
2015-09-14,7.7483,7.7483,7.6591,7.6682,19673,0
2015-09-15,7.7038,7.7837,7.695,7.7216,34959,0
2015-09-16,7.7569,7.8016,7.7394,7.7837,6519,0
2015-09-17,7.8105,7.846,7.7837,7.7837,6456,0
2015-09-18,7.7126,7.7837,7.6148,7.6773,59130,0
2015-09-21,7.7216,7.7927,7.7216,7.7748,14725,0
2015-09-22,7.7126,7.7126,7.6415,7.695,14502,0
2015-09-23,7.7126,7.7126,7.5705,7.6504,61795,0
2015-09-24,7.6059,7.6591,7.5615,7.6591,13851,0
2015-09-25,7.7216,7.7216,7.5615,7.5615,31926,0
2015-09-28,7.5434,7.5615,7.3836,7.3836,10192,0
2015-09-29,7.437,7.437,7.3391,7.3566,12590,0
2015-09-30,7.4279,7.4548,7.3391,7.4455,34734,0
2015-10-01,7.4189,7.4638,7.3743,7.4638,13940,0
2015-10-02,7.3743,7.5171,7.3478,7.4638,5170,0
2015-10-05,7.5171,7.7304,7.5171,7.6236,29086,0
2015-10-06,7.6327,7.695,7.6327,7.6504,25067,0
2015-10-07,7.7483,7.7748,7.7126,7.7216,6631,0
2015-10-08,7.7394,7.8551,7.7394,7.8551,13940,0
2015-10-09,7.8551,7.9348,7.8192,7.9174,12478,0
2015-10-12,7.9615,7.9615,7.9082,7.926,5798,0
2015-10-13,7.8905,7.9615,7.8905,7.9082,59467,0
2015-10-14,7.9194,7.9463,7.8481,7.8569,5920,0
2015-10-15,7.839,7.9999,7.839,7.9999,10730,0
2015-10-16,7.9999,8.0179,7.9999,8.0088,4246,0
2015-10-19,7.9909,8.036,7.9463,8.036,24929,0
2015-10-20,8.036,8.0896,7.9999,8.0717,26106,0
2015-10-21,8.0717,8.0717,8.036,8.0537,15867,0
2015-10-22,8.0897,8.1969,8.0897,8.1879,29950,0
2015-10-23,8.2596,8.2953,8.2326,8.2773,4917,0
2015-10-26,8.2326,8.2417,8.2057,8.2057,12627,0
2015-10-27,8.1256,8.152,8.0717,8.0717,36209,0
2015-10-28,8.0803,8.152,8.0626,8.1432,46377,0
2015-10-29,8.161,8.1788,8.1163,8.152,5587,0
2015-10-30,8.2057,8.2057,8.0984,8.1701,14192,0
2015-11-02,8.1969,8.2596,8.1432,8.2504,18955,0
2015-11-03,8.2504,8.3223,8.2504,8.2953,17319,0
2015-11-04,8.2326,8.2685,8.2237,8.2417,6942,0
2015-11-05,8.2151,8.2504,8.2151,8.2237,3577,0
2015-11-06,8.1432,8.2057,8.1343,8.1879,20004,0
2015-11-09,8.1432,8.161,8.0717,8.0717,9134,0
2015-11-10,8.074,8.1367,8.0558,8.1279,9111,0
2015-11-11,8.182,8.182,8.0648,8.0919,5553,0
2015-11-12,8.0109,8.02,7.966,7.9927,13109,0
2015-11-13,7.9568,7.966,7.8758,7.9388,36104,0
2015-11-16,7.9206,7.9568,7.8758,7.9568,26333,0
2015-11-17,7.966,8.0018,7.9299,7.9388,16552,0
2015-11-18,8.0286,8.0648,8.0018,8.0648,14886,0
2015-11-19,8.0381,8.0469,7.9927,8.02,11113,0
2015-11-20,8.02,8.0827,8.02,8.02,7996,0
2015-11-23,8.0381,8.0648,8.02,8.0381,5001,0
2015-11-24,7.9746,8.0672,7.9568,8.0469,10915,0
2015-11-25,8.0018,8.101,8.0018,8.074,8889,0
2015-11-27,8.1367,8.1639,8.0827,8.1367,13779,0
2015-11-30,8.1189,8.1189,8.074,8.101,6333,0
2015-12-01,8.0919,8.1367,8.074,8.1367,3013,0
2015-12-02,8.101,8.1548,8.0469,8.0469,15713,0
2015-12-03,8.0827,8.0827,7.9299,7.9299,10223,0
2015-12-04,7.9299,8.0648,7.9299,8.0469,10331,0
2015-12-07,8.0469,8.0469,7.9299,7.9388,5778,0
2015-12-08,7.9388,7.9746,7.8938,7.9746,13796,0
2015-12-09,7.9206,7.9388,7.7586,7.822,71883,0
2015-12-10,7.777,7.8487,7.7586,7.7586,12221,0
2015-12-11,7.7048,7.7586,7.6059,7.6329,23113,0
2015-12-14,7.5879,7.6597,7.5429,7.6149,40878,0
2015-12-15,7.6779,7.777,7.6779,7.723,37885,0
2015-12-16,7.696,7.8758,7.696,7.8579,21886,0
2015-12-17,7.903,7.9206,7.7679,7.7856,27554,0
2015-12-18,7.822,7.822,7.714,7.7498,22553,0
2015-12-21,7.8397,7.8397,7.7048,7.7498,5667,0
2015-12-22,7.7856,7.8307,7.7586,7.822,9933,0
2015-12-23,7.8848,7.9388,7.8848,7.9388,12999,0
2015-12-24,7.9568,7.9568,7.9056,7.9407,3553,0
2015-12-28,7.9568,7.9746,7.8666,7.9568,12916,0
2015-12-29,7.9927,7.9927,7.9479,7.984,10875,0
2015-12-30,8.0286,8.0286,7.9388,7.9746,24994,0
2015-12-31,7.984,8.0286,7.9388,7.9388,16904,0
2016-01-04,7.7498,7.8487,7.7498,7.8397,35346,0
2016-01-05,7.8128,7.9117,7.8128,7.8397,5038,0
2016-01-06,7.8039,7.8938,7.7586,7.8579,30914,0
2016-01-07,7.7498,7.8128,7.7004,7.7408,62367,0
2016-01-08,7.7408,7.7498,7.6419,7.669,45583,0
2016-01-11,7.6689,7.6689,7.4707,7.5967,32049,0
2016-01-12,7.6419,7.6419,7.5517,7.5786,31387,0
2016-01-13,7.6447,7.6447,7.3999,7.4092,39541,0
2016-01-14,7.4093,7.5631,7.3819,7.4994,28328,0
2016-01-15,7.3819,7.391,7.2006,7.2551,27931,0
2016-01-19,7.246,7.3094,7.0287,7.0287,24509,0
2016-01-20,6.9921,6.9921,6.7569,6.8743,43291,0
2016-01-21,6.8384,6.9921,6.8384,6.9107,24110,0
2016-01-22,6.9561,7.1462,6.9561,7.1102,39888,0
2016-01-25,7.0106,7.1282,7.0106,7.101,33099,0
2016-01-26,7.1554,7.264,7.1374,7.2369,12017,0
2016-01-27,7.2188,7.2877,7.1554,7.1645,7306,0
2016-01-28,7.2551,7.3455,7.246,7.3367,6983,0
2016-01-29,7.3909,7.5087,7.3275,7.3819,40541,0
2016-02-01,7.4092,7.418,7.3367,7.3819,60788,0
2016-02-02,7.3094,7.332,7.246,7.3094,10864,0
2016-02-03,7.2911,7.3547,7.2188,7.3455,15873,0
2016-02-04,7.3639,7.3639,7.3185,7.3185,19001,0
2016-02-05,7.3094,7.3367,7.2369,7.2369,14715,0
2016-02-08,7.1554,7.1554,7.0559,7.1374,24204,0
2016-02-09,7.0744,7.1282,7.0466,7.1102,9780,0
2016-02-10,7.1374,7.1554,7.0646,7.0646,12549,0
2016-02-11,6.9667,7.0034,6.912,6.9667,22315,0
2016-02-12,7.0395,7.0489,6.976,7.0489,38616,0
2016-02-16,7.0489,7.1619,7.0489,7.1037,14803,0
2016-02-17,7.1219,7.286,7.1219,7.2495,16635,0
2016-02-18,7.2495,7.3406,7.2314,7.3316,32322,0
2016-02-19,7.3224,7.3865,7.2221,7.3498,93278,0
2016-02-22,7.4136,7.4868,7.4045,7.4224,59115,0
2016-02-23,7.3772,7.4409,7.3043,7.3224,11765,0
2016-02-24,7.2586,7.3772,7.2586,7.3772,13645,0
2016-02-25,7.3865,7.5414,7.3772,7.5414,8347,0
2016-02-26,7.5228,7.5596,7.5067,7.514,12565,0
2016-02-29,7.514,7.5688,7.4869,7.4869,8975,0
2016-03-01,7.5596,7.6509,7.5596,7.6482,14837,0
2016-03-02,7.5959,7.6824,7.5959,7.6824,20022,0
2016-03-03,7.7052,7.7511,7.7052,7.7511,2626,0
2016-03-04,7.7694,7.8694,7.7694,7.8694,5832,0
2016-03-07,7.8514,7.9153,7.8278,7.897,15316,0
2016-03-08,7.8592,7.8787,7.7784,7.7784,20260,0
2016-03-09,7.8449,7.909,7.8449,7.8999,30381,0
2016-03-10,7.9547,7.9733,7.8908,7.9641,21641,0
2016-03-11,8.0281,8.1164,8.0281,8.0926,13192,0
2016-03-14,8.0744,8.0834,8.0281,8.0559,11047,0
2016-03-15,8.01,8.0193,7.9944,8.0193,13030,0
2016-03-16,8.0193,8.1019,8.0009,8.1019,2560,0
2016-03-17,8.1065,8.2026,8.1065,8.1844,5158,0
2016-03-18,8.216,8.2503,8.2026,8.221,7407,0
2016-03-21,8.2486,8.2561,8.1936,8.2302,23795,0
2016-03-22,8.2486,8.3035,8.1662,8.2946,153609,0
2016-03-23,8.221,8.2486,8.1385,8.1385,11869,0
2016-03-24,8.1019,8.1662,8.0927,8.1293,6864,0
2016-03-28,8.2026,8.2486,8.1201,8.1752,24285,0
2016-03-29,8.1684,8.276,8.1478,8.2577,5775,0
2016-03-30,8.3221,8.4228,8.3221,8.3768,7848,0
2016-03-31,8.3862,8.3956,8.3443,8.3637,4090,0
2016-04-01,8.3035,8.3955,8.2844,8.3309,16565,0
2016-04-04,8.3406,8.3406,8.3012,8.3221,14898,0
2016-04-05,8.2301,8.2486,8.1569,8.1844,8590,0
2016-04-06,8.2123,8.3494,8.2,8.3494,15033,0
2016-04-07,8.3221,8.3221,8.1201,8.2388,21402,0
2016-04-08,8.3768,8.3777,8.2853,8.3777,4643,0
2016-04-11,8.3956,8.4044,8.3035,8.3862,5495,0
2016-04-12,8.3586,8.4321,8.3523,8.4321,2371,0
2016-04-13,8.5175,8.5175,8.453,8.453,10511,0
2016-04-14,8.453,8.453,8.3977,8.453,12366,0
2016-04-15,8.4438,8.4807,8.4438,8.4807,4588,0
2016-04-18,8.5062,8.6837,8.499,8.6743,23948,0
2016-04-19,8.5911,8.6189,8.5728,8.6005,14299,0
2016-04-20,8.6113,8.6464,8.6113,8.6283,5646,0
2016-04-21,8.6189,8.6464,8.6189,8.6189,4361,0
2016-04-22,8.6464,8.6837,8.5452,8.6099,37205,0
2016-04-25,8.6099,8.6464,8.5358,8.5728,18120,0
2016-04-26,8.5728,8.6282,8.5728,8.6005,56960,0
2016-04-27,8.6375,8.7482,8.6375,8.7482,19772,0
2016-04-28,8.6559,8.7666,8.6559,8.7021,10840,0
2016-04-29,8.6837,8.7265,8.582,8.6729,19103,0
2016-05-02,8.6927,8.6927,8.656,8.6927,12491,0
2016-05-03,8.6181,8.6559,8.601,8.6218,7852,0
2016-05-04,8.6005,8.6024,8.499,8.5635,18684,0
2016-05-05,8.5765,8.6189,8.5635,8.6004,9626,0
2016-05-06,8.5546,8.6005,8.5546,8.6004,5171,0
2016-05-09,8.6005,8.7021,8.6005,8.6515,9386,0
2016-05-10,8.7297,8.7943,8.7111,8.7667,14296,0
2016-05-11,8.7412,8.7782,8.5368,8.6204,163386,0
2016-05-12,8.6482,8.6761,8.5834,8.639,12780,0
2016-05-13,8.639,8.6761,8.6114,8.6577,9258,0
2016-05-16,8.6635,8.7102,8.6577,8.704,10013,0
2016-05-17,8.6723,8.6947,8.6458,8.6761,8024,0
2016-05-18,8.6577,8.6649,8.5926,8.6297,8203,0
2016-05-19,8.5645,8.6577,8.523,8.6577,8814,0
2016-05-20,8.639,8.8154,8.6389,8.7969,20704,0
2016-05-23,8.7504,8.7969,8.7504,8.7689,6215,0
2016-05-24,8.7689,8.8433,8.7689,8.8433,23330,0
2016-05-25,8.8524,8.8895,8.8245,8.8433,33700,0
2016-05-26,8.8433,8.8617,8.7782,8.8386,25051,0
2016-05-27,8.8708,8.8986,8.8245,8.8524,23011,0
2016-05-31,8.8986,8.8986,8.8154,8.8708,16594,0
2016-06-01,8.7782,8.8986,8.7782,8.8895,31398,0
2016-06-02,8.8433,8.9365,8.7875,8.8895,102208,0
2016-06-03,8.8895,8.9279,8.8708,8.9081,4890,0
2016-06-06,8.9552,9.0382,8.9458,9.0382,13689,0
2016-06-07,8.9729,9.0282,8.9729,9.0092,26168,0
2016-06-08,9.0493,9.0863,9.0493,9.0493,82663,0
2016-06-09,9.0309,9.059,8.9748,9.0493,55970,0
2016-06-10,9.0034,9.0686,9.0017,9.0411,19167,0
2016-06-13,9.0686,9.0686,8.9477,8.9562,14686,0
2016-06-14,8.9382,8.9382,8.8913,8.91,11226,0
2016-06-15,8.9005,8.9005,8.9005,8.9005,7123,0
2016-06-16,8.8633,8.9936,8.7886,8.9646,39299,0
2016-06-17,8.9382,8.9653,8.8726,8.9411,46652,0
2016-06-20,9.0309,9.1247,9.0121,9.0215,57631,0
2016-06-21,9.0686,9.1199,8.9562,8.9936,35868,0
2016-06-22,9.0493,9.1425,9.0493,9.0493,34546,0
2016-06-23,9.0121,9.2372,9.0121,9.2189,27860,0
2016-06-24,9.0034,9.1054,8.63,9.0686,62874,0
2016-06-27,8.9562,8.9748,8.6954,8.7047,43308,0
2016-06-28,8.8819,8.9288,8.8819,8.9288,7591,0
2016-06-29,8.9477,9.1054,8.9477,9.0958,16545,0
2016-06-30,9.0958,9.2914,9.062,9.2914,30005,0
2016-07-01,9.273,9.273,9.2372,9.2471,12261,0
2016-07-05,9.2189,9.2189,9.0686,9.0686,114117,0
2016-07-06,9.0958,9.2003,9.0766,9.1247,17663,0
2016-07-07,9.1655,9.1809,9.1371,9.1809,20666,0
2016-07-08,9.1522,9.2372,9.1522,9.1993,62053,0
2016-07-11,9.2471,9.282,9.1904,9.2238,27331,0
2016-07-12,9.282,9.3112,9.2099,9.3102,72363,0
2016-07-13,9.2933,9.3456,9.2392,9.284,74034,0
2016-07-14,9.3416,9.3416,9.284,9.3032,13616,0
2016-07-15,9.3032,9.3032,9.2567,9.2662,11507,0
2016-07-18,9.2662,9.313,9.2662,9.3032,3574,0
2016-07-19,9.3102,9.3231,9.2567,9.3032,44338,0
2016-07-20,9.3231,9.3689,9.3032,9.3505,14948,0
2016-07-21,9.332,9.3689,9.332,9.332,15688,0
2016-07-22,9.3416,9.3987,9.3231,9.3889,11470,0
2016-07-25,9.3789,9.3789,9.332,9.3689,20104,0
2016-07-26,9.3689,9.4087,9.3505,9.3987,53662,0
2016-07-27,9.3593,9.4087,9.3231,9.3416,24626,0
2016-07-28,9.313,9.3789,9.313,9.3505,6701,0
2016-07-29,9.3689,9.4376,9.3689,9.4087,6748,0
2016-08-01,9.4097,9.4284,9.3669,9.4087,12714,0
2016-08-02,9.3789,9.3839,9.313,9.3789,7692,0
2016-08-03,9.332,9.3699,9.332,9.3593,6742,0
2016-08-04,9.332,9.3739,9.248,9.3032,34598,0
2016-08-05,9.335,9.3889,9.333,9.3889,3114,0
2016-08-08,9.4456,9.4456,9.3593,9.4376,16867,0
2016-08-09,9.4187,9.4634,9.3987,9.4376,8312,0
2016-08-10,9.4396,9.4396,9.3909,9.4204,3742,0
2016-08-11,9.4766,9.4956,9.4466,9.4956,12430,0
2016-08-12,9.4667,9.549,9.4667,9.4956,14778,0
2016-08-15,9.504,9.52,9.504,9.52,3645,0
2016-08-16,9.512,9.512,9.4776,9.4856,4203,0
2016-08-17,9.4856,9.549,9.4484,9.512,36743,0
2016-08-18,9.4956,9.53,9.4956,9.52,10392,0
2016-08-19,9.504,9.53,9.4956,9.519,8627,0
2016-08-22,9.504,9.53,9.504,9.53,8836,0
2016-08-23,9.559,9.588,9.559,9.575,15770,0
2016-08-24,9.569,9.573,9.539,9.539,6763,0
2016-08-25,9.559,9.559,9.52,9.53,34980,0
2016-08-26,9.559,9.578,9.4574,9.4956,32163,0
2016-08-29,9.4574,9.569,9.4574,9.52,5035,0
2016-08-30,9.539,9.539,9.52,9.52,1495,0
2016-08-31,9.508,9.508,9.4484,9.4634,7374,0
2016-09-01,9.4667,9.4766,9.4254,9.4396,6917,0
2016-09-02,9.4766,9.512,9.4766,9.4956,14494,0
2016-09-06,9.4956,9.504,9.4756,9.504,6725,0
2016-09-07,9.4396,9.4667,9.2859,9.3909,127257,0
2016-09-08,9.3809,9.4306,9.3613,9.4107,35407,0
2016-09-09,9.3525,9.3709,9.249,9.2587,37560,0
2016-09-12,9.1934,9.334,9.1073,9.3052,33595,0
2016-09-13,9.2402,9.2402,9.1073,9.1169,10317,0
2016-09-14,9.1169,9.2022,9.0977,9.1169,38112,0
2016-09-15,9.1361,9.2317,9.1264,9.1744,8832,0
2016-09-16,9.1839,9.1934,9.1169,9.1744,31487,0
2016-09-19,9.2219,9.2691,9.1934,9.1934,19339,0
2016-09-20,9.1744,9.2219,9.1361,9.2022,18433,0
2016-09-21,9.1551,9.2317,9.1551,9.2219,29559,0
2016-09-22,9.3158,9.329,9.2866,9.3062,8615,0
2016-09-23,9.2691,9.2866,9.1744,9.2691,35467,0
2016-09-26,9.2116,9.2963,9.1934,9.1934,24595,0
2016-09-27,9.1934,9.3062,9.1934,9.2691,22645,0
2016-09-28,9.278,9.3643,9.278,9.3446,16664,0
2016-09-29,9.3535,9.3819,9.2866,9.3446,35858,0
2016-09-30,9.3819,9.4117,9.3446,9.3719,31217,0
2016-10-03,9.3719,9.3819,9.3102,9.3819,18403,0
2016-10-04,9.335,9.3603,9.2595,9.2691,25498,0
2016-10-05,9.2866,9.3052,9.2691,9.2866,15473,0
2016-10-06,9.2317,9.277,9.2116,9.2595,17877,0
2016-10-07,9.25,9.278,9.2146,9.278,4772,0
2016-10-10,9.2963,9.3545,9.2866,9.2963,7377,0
2016-10-11,9.2963,9.2963,9.1503,9.1551,31666,0
2016-10-12,9.1646,9.2116,9.1646,9.2116,6016,0
2016-10-13,9.1122,9.1646,9.1054,9.1455,4234,0
2016-10-14,9.1744,9.2116,9.0694,9.1264,17729,0
2016-10-17,9.0694,9.1551,9.0694,9.0977,24015,0
2016-10-18,9.1455,9.2317,9.1264,9.1744,9262,0
2016-10-19,9.1218,9.2116,9.0977,9.2116,8449,0
2016-10-20,9.1744,9.207,9.1371,9.1627,5578,0
2016-10-21,9.1551,9.2012,9.1264,9.1744,9195,0
2016-10-24,9.1839,9.2317,9.1839,9.2116,6252,0
2016-10-25,9.2116,9.2317,9.1744,9.2022,12638,0
2016-10-26,9.1646,9.2022,9.1646,9.1839,11735,0
2016-10-27,9.2257,9.2257,9.1408,9.1455,15399,0
2016-10-28,9.1073,9.1839,9.0804,9.0977,10623,0
2016-10-31,9.0746,9.1199,9.0746,9.0786,25702,0
2016-11-01,9.0728,9.0728,8.9934,9.0125,8658,0
2016-11-02,8.9648,9.0125,8.9173,8.9268,17289,0
2016-11-03,8.9455,8.9648,8.8521,8.8521,1836,0
2016-11-04,8.7938,8.889,8.7938,8.8128,48101,0
2016-11-07,8.8699,8.9459,8.8699,8.9459,2004,0
2016-11-08,8.8982,8.9954,8.8982,8.9745,3620,0
2016-11-09,8.9172,9.1083,8.9172,9.1083,22000,0
2016-11-10,9.1179,9.1179,9.0222,9.0605,30369,0
2016-11-11,9.0128,9.0222,8.9364,9.0128,20563,0
2016-11-14,8.9841,9.07,8.9841,9.0415,23337,0
2016-11-15,9.0128,9.1014,9.0128,9.1014,2791,0
2016-11-16,8.9745,9.071,8.9745,9.07,21551,0
2016-11-17,9.0891,9.1179,9.07,9.0796,3706,0
2016-11-18,9.0796,9.0986,9.0605,9.0605,4112,0
2016-11-21,9.0891,9.1561,9.0891,9.1464,10505,0
2016-11-22,9.1655,9.1846,9.1274,9.1846,8714,0
2016-11-23,9.1371,9.1846,9.1371,9.1846,8713,0
2016-11-25,9.2126,9.2507,9.2022,9.2326,4009,0
2016-11-28,9.2421,9.2701,9.1944,9.2604,13292,0
2016-11-29,9.2326,9.274,9.2326,9.2507,15663,0
2016-11-30,9.2326,9.28,9.2326,9.2604,23664,0
2016-12-01,9.2992,9.2992,9.1934,9.2326,16612,0
2016-12-02,9.1944,9.2604,9.1944,9.2507,29964,0
2016-12-05,9.28,9.3565,9.2701,9.3187,18011,0
2016-12-06,9.2894,9.3565,9.28,9.328,29434,0
2016-12-07,9.3575,9.4426,9.3575,9.4426,3718,0
2016-12-08,9.4717,9.4906,9.4426,9.4514,16404,0
2016-12-09,9.4614,9.4717,9.4614,9.4717,3918,0
2016-12-12,9.4717,9.542,9.4514,9.542,19705,0
2016-12-13,9.546,9.58,9.537,9.556,16272,0
2016-12-14,9.51,9.556,9.4614,9.4816,15802,0
2016-12-15,9.4614,9.4906,9.4614,9.4816,10009,0
2016-12-16,9.4906,9.4906,9.4426,9.4816,21169,0
2016-12-19,9.527,9.527,9.51,9.517,19390,0
2016-12-20,9.517,9.561,9.517,9.537,8118,0
2016-12-21,9.545,9.556,9.537,9.537,3555,0
2016-12-22,9.537,9.539,9.527,9.539,12908,0
2016-12-23,9.3739,9.556,9.3739,9.517,33507,0
2016-12-27,9.4906,9.585,9.4906,9.546,13039,0
2016-12-28,9.532,9.575,9.51,9.546,21615,0
2016-12-29,9.556,9.623,9.539,9.613,15415,0
2016-12-30,9.566,9.623,9.556,9.561,19242,0
2017-01-03,9.556,9.663,9.556,9.633,13355,0
2017-01-04,9.653,9.741,9.629,9.683,16526,0
2017-01-05,9.731,9.814,9.701,9.721,13145,0
2017-01-06,9.721,9.765,9.692,9.749,7089,0
2017-01-09,9.731,9.731,9.692,9.697,4243,0
2017-01-10,9.701,9.724,9.673,9.692,11958,0
2017-01-11,9.677,9.692,9.673,9.673,5927,0
2017-01-12,9.683,9.683,9.594,9.643,15701,0
2017-01-13,9.633,9.675,9.633,9.643,16106,0
2017-01-17,9.653,9.653,9.555,9.613,23233,0
2017-01-18,9.633,9.653,9.613,9.653,31148,0
2017-01-19,9.594,9.673,9.552,9.613,26265,0
2017-01-20,9.623,9.671,9.594,9.633,49764,0
2017-01-23,9.656,9.656,9.603,9.617,3463,0
2017-01-24,9.633,9.731,9.633,9.721,33207,0
2017-01-25,9.711,9.778,9.711,9.778,15360,0
2017-01-26,9.741,9.786,9.701,9.759,15506,0
2017-01-27,9.778,9.834,9.749,9.749,57623,0
2017-01-30,9.749,9.749,9.644,9.721,48971,0
2017-01-31,9.654,9.673,9.633,9.633,9204,0
2017-02-01,9.663,9.692,9.594,9.653,12971,0
2017-02-02,9.653,9.656,9.643,9.656,2242,0
2017-02-03,9.683,9.815,9.683,9.778,12290,0
2017-02-06,9.759,9.759,9.683,9.711,25853,0
2017-02-07,9.759,9.759,9.692,9.711,9928,0
2017-02-08,9.721,9.749,9.623,9.683,21237,0
2017-02-09,9.721,9.769,9.711,9.769,9814,0
2017-02-10,9.805,9.825,9.786,9.825,13756,0
2017-02-13,9.805,9.85,9.805,9.845,15315,0
2017-02-14,9.839,9.894,9.826,9.884,7727,0
2017-02-15,9.829,9.934,9.829,9.934,13742,0
2017-02-16,9.904,9.933,9.865,9.889,15787,0
2017-02-17,9.904,9.918,9.855,9.874,8736,0
2017-02-21,9.934,9.991,9.934,9.962,17138,0
2017-02-22,9.962,10.01,9.962,9.972,34141,0
2017-02-23,9.991,10.039,9.991,10.039,47269,0
2017-02-24,10.02,10.056,9.991,10.03,29325,0
2017-02-27,10.039,10.085,10.039,10.056,5761,0
2017-02-28,10.039,10.056,10.039,10.054,13177,0
2017-03-01,10.076,10.165,10.076,10.165,15399,0
2017-03-02,10.145,10.145,10.096,10.125,18477,0
2017-03-03,10.106,10.106,10.056,10.086,3808,0
2017-03-06,10.049,10.086,10.032,10.086,13770,0
2017-03-07,10.01,10.02,9.991,10.02,17610,0
2017-03-08,9.982,9.982,9.953,9.953,7039,0
2017-03-09,9.944,9.944,9.865,9.914,7358,0
2017-03-10,9.894,10.001,9.894,9.894,22204,0
2017-03-13,9.874,9.904,9.874,9.893,8087,0
2017-03-14,9.865,9.874,9.749,9.865,26984,0
2017-03-15,9.87,9.972,9.865,9.972,9790,0
2017-03-16,9.944,9.973,9.944,9.953,9931,0
2017-03-17,9.992,10.011,9.969,9.992,22355,0
2017-03-20,10.011,10.011,9.982,9.982,13159,0
2017-03-21,9.961,9.961,9.865,9.884,3229,0
2017-03-22,9.865,9.924,9.836,9.924,9216,0
2017-03-23,9.884,9.953,9.884,9.951,6172,0
2017-03-24,9.953,9.953,9.919,9.944,6301,0
2017-03-27,9.878,9.968,9.874,9.874,8310,0
2017-03-28,9.914,10.021,9.884,9.944,37476,0
2017-03-29,9.965,10.002,9.962,9.962,36307,0
2017-03-30,9.982,10.011,9.982,9.992,27686,0
2017-03-31,10.011,10.042,9.983,10.011,41683,0
2017-04-03,9.982,10.049,9.982,9.982,20215,0
2017-04-04,9.964,10.016,9.964,10.007,4036,0
2017-04-05,10.021,10.077,10.002,10.011,16596,0
2017-04-06,10.02,10.04,10.011,10.031,15474,0
2017-04-07,10.057,10.087,10.049,10.087,2801,0
2017-04-10,10.067,10.087,10.057,10.067,29144,0
2017-04-11,10.097,10.146,10.067,10.087,19574,0
2017-04-12,10.136,10.141,10.087,10.087,13847,0
2017-04-13,10.057,10.103,10.049,10.05,13822,0
2017-04-17,9.992,10.107,9.992,10.097,28344,0
2017-04-18,10.049,10.077,10.04,10.057,10070,0
2017-04-19,10.082,10.166,10.082,10.097,23670,0
2017-04-20,10.117,10.154,10.097,10.136,35832,0
2017-04-21,10.097,10.146,10.031,10.067,157076,0
2017-04-24,10.067,10.176,10.067,10.156,10974,0
2017-04-25,10.166,10.176,10.146,10.156,12487,0
2017-04-26,10.156,10.274,10.142,10.215,31254,0
2017-04-27,10.176,10.192,10.156,10.186,56965,0
2017-04-28,10.196,10.215,10.126,10.126,7449,0
2017-05-01,10.126,10.164,10.117,10.146,13088,0
2017-05-02,10.107,10.126,10.087,10.087,15105,0
2017-05-03,10.097,10.112,10.077,10.112,7317,0
2017-05-04,10.136,10.136,10.107,10.126,4330,0
2017-05-05,10.087,10.166,10.057,10.136,53373,0
2017-05-08,10.146,10.146,10.107,10.107,2754,0
2017-05-09,10.131,10.146,10.077,10.077,12632,0
2017-05-10,10.077,10.097,10.067,10.087,12810,0
2017-05-11,10.067,10.102,10.067,10.077,10397,0
2017-05-12,10.067,10.077,10.067,10.067,5618,0
2017-05-15,10.078,10.109,10.067,10.067,7556,0
2017-05-16,10.085,10.097,10.067,10.077,15839,0
2017-05-17,10.067,10.067,9.912,9.912,20638,0
2017-05-18,9.902,9.972,9.902,9.972,10618,0
2017-05-19,9.982,10.077,9.973,10.077,21021,0
2017-05-22,10.077,10.097,10.04,10.077,24902,0
2017-05-23,10.126,10.126,10.067,10.126,19104,0
2017-05-24,10.126,10.126,10.067,10.107,15566,0
2017-05-25,10.087,10.176,10.087,10.166,19407,0
2017-05-26,10.166,10.196,10.117,10.117,28990,0
2017-05-30,10.129,10.156,10.117,10.156,7741,0
2017-05-31,10.103,10.112,10.067,10.107,11841,0
2017-06-01,10.117,10.186,10.087,10.176,18149,0
2017-06-02,10.196,10.216,10.136,10.196,53614,0
2017-06-05,10.136,10.275,10.136,10.256,27526,0
2017-06-06,10.176,10.331,10.176,10.246,27206,0
2017-06-07,10.117,10.275,10.117,10.236,44719,0
2017-06-08,10.176,10.246,10.166,10.216,17466,0
2017-06-09,10.176,10.256,10.176,10.216,20333,0
2017-06-12,10.216,10.265,10.216,10.246,14793,0
2017-06-13,10.236,10.281,10.236,10.256,40239,0
2017-06-14,10.275,10.303,10.265,10.275,11308,0
2017-06-15,10.256,10.303,10.236,10.303,21005,0
2017-06-16,10.285,10.361,10.256,10.351,22801,0
2017-06-19,10.331,10.371,10.321,10.361,23641,0
2017-06-20,10.341,10.371,10.326,10.351,17991,0
2017-06-21,10.303,10.369,10.294,10.294,19786,0
2017-06-22,10.329,10.333,10.256,10.265,47615,0
2017-06-23,10.216,10.331,10.216,10.303,23149,0
2017-06-26,10.303,10.391,10.303,10.371,24414,0
2017-06-27,10.391,10.446,10.344,10.391,17949,0
2017-06-28,10.401,10.421,10.371,10.381,25321,0
2017-06-29,10.431,10.441,10.321,10.351,61230,0
2017-06-30,10.351,10.391,10.251,10.263,20123,0
2017-07-03,10.246,10.313,10.246,10.275,9182,0
2017-07-05,10.246,10.294,10.216,10.294,56105,0
2017-07-06,10.226,10.256,10.226,10.235,3324,0
2017-07-07,10.196,10.205,10.116,10.156,41643,0
2017-07-10,10.176,10.186,10.126,10.126,3915,0
2017-07-11,10.106,10.186,10.101,10.176,4012,0
2017-07-12,10.265,10.265,10.176,10.206,51881,0
2017-07-13,10.176,10.216,10.176,10.186,18231,0
2017-07-14,10.206,10.236,10.202,10.226,44738,0
2017-07-17,10.186,10.256,10.186,10.226,63181,0
2017-07-18,10.275,10.275,10.236,10.265,63398,0
2017-07-19,10.246,10.322,10.246,10.322,61536,0
2017-07-20,10.275,10.352,10.275,10.352,21214,0
2017-07-21,10.351,10.351,10.332,10.342,9721,0
2017-07-24,10.322,10.342,10.304,10.304,6983,0
2017-07-25,10.352,10.382,10.332,10.382,16266,0
2017-07-26,10.382,10.402,10.362,10.392,24633,0
2017-07-27,10.358,10.412,10.358,10.372,5483,0
2017-07-28,10.392,10.402,10.332,10.352,14521,0
2017-07-31,10.372,10.422,10.36,10.422,18807,0
2017-08-01,10.409,10.432,10.4,10.412,19843,0
2017-08-02,10.392,10.432,10.382,10.402,8225,0
2017-08-03,10.402,10.422,10.392,10.392,9197,0
2017-08-04,10.432,10.432,10.382,10.382,11131,0
2017-08-07,10.382,10.432,10.375,10.423,18636,0
2017-08-08,10.423,10.432,10.382,10.392,4198,0
2017-08-09,10.363,10.363,10.332,10.332,5912,0
2017-08-10,10.245,10.304,10.115,10.115,27085,0
2017-08-11,10.125,10.175,10.085,10.175,14205,0
2017-08-14,10.265,10.275,10.235,10.275,13461,0
2017-08-15,10.275,10.275,10.195,10.235,16429,0
2017-08-16,10.195,10.255,10.195,10.225,6298,0
2017-08-17,10.165,10.175,10.095,10.095,2648,0
2017-08-18,10.115,10.135,10.095,10.135,6949,0
2017-08-21,10.075,10.12,10.065,10.075,10128,0
2017-08-22,10.115,10.195,10.115,10.195,9003,0
2017-08-23,10.125,10.167,10.125,10.167,1862,0
2017-08-24,10.135,10.21,10.135,10.155,28580,0
2017-08-25,10.215,10.225,10.185,10.205,5288,0
2017-08-28,10.322,10.322,10.158,10.195,11178,0
2017-08-29,10.156,10.225,10.145,10.225,7445,0
2017-08-30,10.235,10.235,10.175,10.235,8512,0
2017-08-31,10.255,10.314,10.251,10.314,3699,0
2017-09-01,10.343,10.344,10.304,10.342,6136,0
2017-09-05,10.362,10.392,10.265,10.275,14553,0
2017-09-06,10.318,10.318,10.235,10.304,42424,0
2017-09-07,10.301,10.332,10.285,10.314,54461,0
2017-09-08,10.314,10.324,10.275,10.322,7181,0
2017-09-11,10.382,10.4,10.382,10.4,2867,0
2017-09-12,10.402,10.442,10.392,10.422,9562,0
2017-09-13,10.352,10.44,10.352,10.422,21700,0
2017-09-14,10.362,10.46,10.362,10.442,3198,0
2017-09-15,10.405,10.472,10.405,10.462,9566,0
2017-09-18,10.452,10.482,10.426,10.472,35747,0
2017-09-19,10.471,10.532,10.452,10.522,29467,0
2017-09-20,10.522,10.532,10.472,10.532,32345,0
2017-09-21,10.512,10.542,10.502,10.512,18649,0
2017-09-22,10.482,10.542,10.479,10.542,28673,0
2017-09-25,10.494,10.567,10.494,10.567,18106,0
2017-09-26,10.61,10.62,10.582,10.61,15332,0
2017-09-27,10.64,10.64,10.552,10.6,11704,0
2017-09-28,10.582,10.63,10.582,10.61,38298,0
2017-09-29,10.62,10.68,10.59,10.68,24158,0
2017-10-02,10.678,10.72,10.65,10.72,25691,0
2017-10-03,10.67,10.72,10.67,10.72,74854,0
2017-10-04,10.69,10.75,10.683,10.71,23344,0
2017-10-05,10.78,10.78,10.72,10.76,15992,0
2017-10-06,10.724,10.74,10.72,10.73,1722,0
2017-10-09,10.71,10.71,10.66,10.69,9869,0
2017-10-10,10.72,10.72,10.7,10.72,12311,0
2017-10-11,10.722,10.73,10.68,10.72,6748,0
2017-10-12,10.69,10.74,10.69,10.74,11102,0
2017-10-13,10.749,10.75,10.72,10.74,6313,0
2017-10-16,10.718,10.718,10.68,10.68,4415,0
2017-10-17,10.68,10.73,10.664,10.73,4926,0
2017-10-18,10.69,10.7,10.67,10.68,65096,0
2017-10-19,10.64,10.719,10.64,10.68,21622,0
2017-10-20,10.77,10.77,10.69,10.749,7094,0
2017-10-23,10.81,10.81,10.75,10.75,2793,0
2017-10-24,10.71,10.772,10.7,10.77,17708,0
2017-10-25,10.66,10.73,10.649,10.72,22697,0
2017-10-26,10.68,10.73,10.68,10.68,5616,0
2017-10-27,10.7,10.7,10.65,10.68,7049,0
2017-10-30,10.656,10.66,10.65,10.66,4775,0
2017-10-31,10.65,10.68,10.59,10.68,6687,0
2017-11-01,10.69,10.72,10.672,10.68,11181,0
2017-11-02,10.62,10.68,10.61,10.68,11345,0
2017-11-03,10.68,10.71,10.67,10.69,6862,0
2017-11-06,10.67,10.72,10.67,10.71,4278,0
2017-11-07,10.68,10.72,10.67,10.72,15501,0
2017-11-08,10.67,10.72,10.67,10.72,8942,0
2017-11-09,10.65,10.68,10.63,10.66,20178,0
2017-11-10,10.65,10.65,10.61,10.65,1923,0
