Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.163,6.1958,6.1498,6.1958,44693,0
2005-02-28,6.1958,6.2088,6.1562,6.1958,53994,0
2005-03-01,6.183,6.2088,6.183,6.1958,27145,0
2005-03-02,6.1958,6.2157,6.183,6.2157,50791,0
2005-03-03,6.183,6.2088,6.183,6.1888,36603,0
2005-03-04,6.1694,6.1958,6.1694,6.1958,98227,0
2005-03-07,6.183,6.1958,6.1694,6.1958,42246,0
2005-03-08,6.2088,6.2088,6.163,6.1888,55677,0
2005-03-09,6.1302,6.1368,6.064,6.1101,58271,0
2005-03-10,6.1101,6.1176,6.0777,6.0972,15099,0
2005-03-11,6.0844,6.1101,6.0714,6.0714,21810,0
2005-03-14,6.0714,6.0714,6.0384,6.0384,42703,0
2005-03-15,6.0582,6.064,6.0317,6.0582,32479,0
2005-03-16,6.0055,6.064,6.0055,6.0055,27609,0
2005-03-17,6.0188,6.0514,6.0188,6.0449,35386,0
2005-03-18,6.0449,6.0449,6.0122,6.0188,10224,0
2005-03-21,5.9661,5.973,5.8357,5.881,158468,0
2005-03-22,5.8481,5.881,5.8089,5.8548,49420,0
2005-03-23,5.8611,5.8611,5.7105,5.7764,53689,0
2005-03-24,5.7764,5.7957,5.7306,5.7498,32029,0
2005-03-28,5.7498,5.8156,5.717,5.7957,62836,0
2005-03-29,5.8678,5.8942,5.7631,5.7764,56430,0
2005-03-30,5.7764,5.8282,5.7764,5.8282,38583,0
2005-03-31,5.8218,5.8678,5.8022,5.8548,68028,0
2005-04-01,5.8548,5.9006,5.8548,5.9006,50945,0
2005-04-04,5.8357,5.8942,5.8357,5.8874,20439,0
2005-04-05,5.8746,5.8942,5.8357,5.8942,14949,0
2005-04-06,5.8942,5.8942,5.8481,5.8611,20285,0
2005-04-07,5.8611,5.8874,5.8481,5.8874,33860,0
2005-04-08,5.8874,5.907,5.8218,5.8481,151616,0
2005-04-11,5.8481,5.8481,5.8218,5.8357,36758,0
2005-04-12,5.8481,5.8481,5.7957,5.8413,11441,0
2005-04-13,5.8481,5.8548,5.8218,5.8548,57651,0
2005-04-14,5.8611,5.8611,5.8218,5.8282,20743,0
2005-04-15,5.8218,5.8357,5.8218,5.8282,21810,0
2005-04-18,5.8548,5.8611,5.8548,5.8611,28526,0
2005-04-19,5.8611,5.8874,5.7894,5.8282,17388,0
2005-04-20,5.8282,5.8746,5.8218,5.8357,18458,0
2005-04-21,5.8218,5.8611,5.8218,5.8548,28677,0
2005-04-22,5.8678,5.881,5.8218,5.8282,20439,0
2005-04-25,5.8282,5.8413,5.8218,5.8413,10984,0
2005-04-26,5.8089,5.8481,5.8089,5.8357,63608,0
2005-04-27,5.8611,5.9006,5.8611,5.881,26237,0
2005-04-28,5.9205,5.9268,5.8746,5.8746,32180,0
2005-04-29,5.8678,5.9138,5.8611,5.8746,25324,0
2005-05-02,5.8678,5.9268,5.8481,5.881,26540,0
2005-05-03,5.8942,5.9006,5.8481,5.8874,37974,0
2005-05-04,5.907,5.9268,5.8942,5.9268,13729,0
2005-05-05,5.9337,5.9337,5.8678,5.9205,55972,0
2005-05-06,5.9006,5.9006,5.8678,5.881,25629,0
2005-05-09,5.8874,5.9268,5.8611,5.9138,42862,0
2005-05-10,5.8611,5.8942,5.8611,5.8874,35386,0
2005-05-11,5.9205,5.9205,5.881,5.8942,34169,0
2005-05-12,5.9138,5.9138,5.8874,5.8874,12815,0
2005-05-13,5.9006,5.9138,5.881,5.9006,28067,0
2005-05-16,5.8942,5.9138,5.881,5.907,15099,0
2005-05-17,5.8548,5.907,5.8548,5.907,42096,0
2005-05-18,5.907,5.9205,5.9006,5.907,37207,0
2005-05-19,5.9138,5.9138,5.9006,5.9138,39503,0
2005-05-20,5.9138,5.9205,5.9006,5.9006,14949,0
2005-05-23,5.9138,5.94,5.9138,5.94,21963,0
2005-05-24,5.9468,5.9529,5.9006,5.94,63452,0
2005-05-25,5.9337,5.9337,5.8874,5.9268,31879,0
2005-05-26,5.9337,5.94,5.8746,5.9268,33556,0
2005-05-27,5.8611,5.94,5.8611,5.9268,40879,0
2005-05-31,5.9468,5.986,5.9268,5.986,50028,0
2005-06-01,5.9923,6.0582,5.973,6.0582,65735,0
2005-06-02,6.0449,6.0582,6.0317,6.0582,25163,0
2005-06-03,6.064,6.1302,6.0188,6.0777,80381,0
2005-06-06,6.0844,6.0844,6.0582,6.0714,11745,0
2005-06-07,6.0972,6.1176,6.0714,6.0844,58723,0
2005-06-08,6.0972,6.1101,6.0777,6.091,22122,0
2005-06-09,6.0714,6.0844,6.0582,6.0844,42096,0
2005-06-10,6.0714,6.0714,6.0317,6.0317,36758,0
2005-06-13,6.0582,6.0582,6.0188,6.0253,15556,0
2005-06-14,6.0449,6.0514,6.0055,6.0449,32646,0
2005-06-15,6.0188,6.0317,5.9991,6.0055,40879,0
2005-06-16,5.9923,6.0122,5.973,5.9991,20743,0
2005-06-17,6.0188,6.0384,5.9792,6.0055,47896,0
2005-06-20,6.0317,6.0449,6.0055,6.0122,37207,0
2005-06-21,6.0188,6.0514,5.986,6.0449,25629,0
2005-06-22,6.0582,6.064,6.0317,6.0449,28526,0
2005-06-23,6.0582,6.0777,6.0449,6.064,50028,0
2005-06-24,6.0514,6.0777,6.0514,6.064,109511,0
2005-06-27,6.0514,6.0777,6.0514,6.064,36603,0
2005-06-28,6.0777,6.091,6.0384,6.0777,55370,0
2005-06-29,6.0514,6.0972,6.0253,6.0582,59027,0
2005-06-30,6.0449,6.0777,6.0384,6.0777,27757,0
2005-07-01,6.0384,6.091,6.0384,6.064,22728,0
2005-07-05,6.0714,6.0714,6.0317,6.064,27609,0
2005-07-06,6.0514,6.0972,6.0449,6.0972,52167,0
2005-07-07,6.0777,6.1234,6.064,6.064,95779,0
2005-07-08,6.064,6.091,6.064,6.091,28368,0
2005-07-11,6.091,6.091,6.0582,6.0844,32942,0
2005-07-12,6.0449,6.091,6.0449,6.064,37674,0
2005-07-13,6.0844,6.091,6.0317,6.0384,71535,0
2005-07-14,6.0384,6.0449,6.0188,6.0188,56130,0
2005-07-15,6.0317,6.0582,5.9991,6.0317,40726,0
2005-07-18,6.0317,6.0449,5.9991,5.9991,38896,0
2005-07-19,6.0122,6.0317,5.9991,6.0055,48660,0
2005-07-20,6.0055,6.0317,5.9991,6.0253,43166,0
2005-07-21,6.0122,6.0188,5.9991,6.0188,35695,0
2005-07-22,6.0188,6.0253,6.0055,6.0188,25629,0
2005-07-25,6.0122,6.0317,5.9991,6.0188,69555,0
2005-07-26,6.0122,6.0514,6.0055,6.0449,40574,0
2005-07-27,6.0582,6.0714,6.0188,6.064,39503,0
2005-07-28,6.0777,6.091,6.0449,6.0582,63909,0
2005-07-29,6.0844,6.091,6.0714,6.0714,54610,0
2005-08-01,6.0777,6.0844,6.0253,6.0317,69250,0
2005-08-02,5.9991,6.064,5.9991,6.0514,63909,0
2005-08-03,6.0582,6.0844,6.0384,6.0714,35535,0
2005-08-04,6.0844,6.0972,6.0449,6.0582,112262,0
2005-08-05,6.0777,6.091,6.0317,6.0582,77783,0
2005-08-08,6.0449,6.0714,6.0253,6.0253,52468,0
2005-08-09,6.0122,6.0449,6.0122,6.0188,44385,0
2005-08-10,5.9792,6.0122,5.9596,5.9661,58110,0
2005-08-11,5.9792,6.0122,5.9792,5.9792,17842,0
2005-08-12,5.9923,6.0188,5.9792,6.0122,13888,0
2005-08-15,6.0122,6.0384,5.9661,6.0317,48965,0
2005-08-16,6.0449,6.0449,6.0055,6.0188,36298,0
2005-08-17,5.973,6.0384,5.973,6.0384,22421,0
2005-08-18,6.0384,6.0514,6.0122,6.0188,46977,0
2005-08-19,5.9991,6.0449,5.9991,5.9991,27000,0
2005-08-22,5.9991,6.0582,5.9991,6.0317,37375,0
2005-08-23,5.9991,6.0317,5.9991,6.0253,27145,0
2005-08-24,6.0317,6.0384,6.0253,6.0253,16474,0
2005-08-25,6.0317,6.064,5.9991,6.064,54754,0
2005-08-26,6.0714,6.0844,6.0582,6.0582,26693,0
2005-08-29,6.163,6.163,6.0514,6.0844,24402,0
2005-08-30,6.091,6.0972,6.0317,6.0449,62998,0
2005-08-31,6.0449,6.091,6.0384,6.0777,30813,0
2005-09-01,6.0972,6.163,6.0582,6.1498,70316,0
2005-09-02,6.1562,6.1761,6.1302,6.1302,31420,0
2005-09-06,6.163,6.1761,6.1176,6.1761,50331,0
2005-09-07,6.163,6.1888,6.1234,6.1234,70316,0
2005-09-08,6.1498,6.1888,6.1176,6.1234,43315,0
2005-09-09,6.1302,6.2157,6.1302,6.2019,54754,0
2005-09-12,6.163,6.1888,6.1302,6.1562,34169,0
2005-09-13,6.163,6.2545,6.163,6.2019,94870,0
2005-09-14,6.1958,6.2157,6.1694,6.1888,35082,0
2005-09-15,6.1958,6.2019,6.1368,6.1368,24254,0
2005-09-16,6.1958,6.1958,6.1498,6.1562,46368,0
2005-09-19,6.1498,6.163,6.1302,6.1498,15861,0
2005-09-20,6.1431,6.1498,6.1302,6.1498,28981,0
2005-09-21,6.1498,6.1562,6.1234,6.1368,38896,0
2005-09-22,6.1234,6.1368,6.0844,6.091,45152,0
2005-09-23,6.1176,6.1176,6.0188,6.0317,48501,0
2005-09-26,6.0188,6.0972,6.0188,6.0777,26387,0
2005-09-27,6.0777,6.091,5.9991,5.9991,41789,0
2005-09-28,5.9991,6.0972,5.9991,6.0253,51857,0
2005-09-29,6.0714,6.1176,6.0253,6.1176,60404,0
2005-09-30,6.1368,6.1368,6.1041,6.1302,24402,0
2005-10-03,6.1101,6.1302,6.064,6.0972,45610,0
2005-10-04,6.0972,6.1302,6.091,6.1101,11745,0
2005-10-05,6.1234,6.1562,6.0972,6.1041,37375,0
2005-10-06,6.1302,6.1368,6.1101,6.1302,7478,0
2005-10-07,6.0777,6.1041,6.064,6.0972,20131,0
2005-10-10,6.1041,6.1041,6.0582,6.0777,17693,0
2005-10-11,6.064,6.1041,6.064,6.1041,23486,0
2005-10-12,6.0514,6.0972,6.0122,6.0122,26540,0
2005-10-13,6.0122,6.0384,5.94,6.0055,59335,0
2005-10-14,5.9923,6.0122,5.9596,6.0055,27609,0
2005-10-17,5.9205,5.9661,5.9138,5.9337,54454,0
2005-10-18,5.9529,5.9792,5.9268,5.9596,6406,0
2005-10-19,5.9337,5.9661,5.9006,5.9205,35847,0
2005-10-20,5.9006,5.94,5.8874,5.9138,29286,0
2005-10-21,5.9006,5.9337,5.9006,5.9268,42554,0
2005-10-24,5.9268,5.94,5.9138,5.94,19532,0
2005-10-25,5.9006,5.9661,5.9006,5.9468,28213,0
2005-10-26,5.9268,5.9337,5.8357,5.8481,66957,0
2005-10-27,5.8481,5.8942,5.8481,5.8548,12654,0
2005-10-28,5.8548,5.9205,5.8481,5.9006,34623,0
2005-10-31,5.9337,5.9337,5.9138,5.9268,29128,0
2005-11-01,5.9138,5.9337,5.9138,5.9205,9149,0
2005-11-02,5.9205,5.94,5.9006,5.9138,40410,0
2005-11-03,5.9205,5.9268,5.8678,5.9268,26079,0
2005-11-04,5.9138,5.9205,5.881,5.8874,6712,0
2005-11-07,5.9205,5.9337,5.8874,5.8874,11441,0
2005-11-08,5.881,5.8942,5.8678,5.8746,52927,0
2005-11-09,5.8678,5.8678,5.8481,5.8678,12348,0
2005-11-10,5.8481,5.8611,5.7433,5.7894,61311,0
2005-11-11,5.7695,5.8022,5.7498,5.7695,36909,0
2005-11-14,5.7498,5.7565,5.6645,5.6845,61311,0
2005-11-15,5.7038,5.7038,5.6449,5.6449,51857,0
2005-11-16,5.6449,5.6908,5.6384,5.6449,43927,0
2005-11-17,5.6384,5.9661,5.6384,5.7695,215059,0
2005-11-18,5.7695,5.7695,5.7233,5.7233,24708,0
2005-11-21,5.717,5.7764,5.6973,5.7631,32180,0
2005-11-22,5.7695,5.7894,5.7631,5.7695,35847,0
2005-11-23,5.7695,5.8282,5.7365,5.8022,35535,0
2005-11-25,5.8022,5.8089,5.7695,5.7894,11441,0
2005-11-28,5.7823,5.8218,5.7695,5.7823,30357,0
2005-11-29,5.8357,5.8678,5.7894,5.8548,68789,0
2005-11-30,5.881,5.9006,5.8282,5.9006,61311,0
2005-12-01,5.8678,5.9268,5.8678,5.8942,44999,0
2005-12-02,5.8746,5.9268,5.8678,5.881,32180,0
2005-12-05,5.881,5.9205,5.8611,5.9138,23647,0
2005-12-06,5.907,5.94,5.881,5.9138,22421,0
2005-12-07,5.8678,5.9661,5.8022,5.9268,77175,0
2005-12-08,5.9268,5.9337,5.8611,5.8942,24402,0
2005-12-09,5.8746,5.9529,5.8746,5.9529,28067,0
2005-12-12,5.8874,5.8874,5.8357,5.8357,41647,0
2005-12-13,5.8022,5.8413,5.717,5.7695,57810,0
2005-12-14,5.7365,5.7957,5.7038,5.7233,74737,0
2005-12-15,5.7105,5.7695,5.7038,5.7233,59335,0
2005-12-16,5.7105,5.717,5.6253,5.6645,221312,0
2005-12-19,5.652,5.6714,5.6319,5.6384,92738,0
2005-12-20,5.6645,5.6645,5.6123,5.6319,88009,0
2005-12-21,5.6184,5.652,5.6123,5.6253,73364,0
2005-12-22,5.6253,5.6714,5.6253,5.6384,99448,0
2005-12-23,5.6449,5.6908,5.6384,5.6908,69706,0
2005-12-27,5.7038,5.7498,5.6845,5.7498,86481,0
2005-12-28,5.7631,5.7894,5.7433,5.7695,50028,0
2005-12-29,5.7894,5.8218,5.7565,5.8156,57955,0
2005-12-30,5.8357,5.8357,5.8022,5.8357,75652,0
2006-01-03,5.8022,5.8611,5.7894,5.8481,82058,0
2006-01-04,5.8357,5.8942,5.8357,5.881,48196,0
2006-01-05,5.881,5.9661,5.881,5.9138,60702,0
2006-01-06,5.9268,5.973,5.9138,5.9337,49261,0
2006-01-09,5.9468,5.986,5.907,5.9661,94717,0
2006-01-10,5.94,5.9991,5.94,5.9596,66195,0
2006-01-11,5.9923,5.9991,5.9661,5.9792,86481,0
2006-01-12,5.9268,6.0317,5.9138,5.9205,35082,0
2006-01-13,5.94,5.9661,5.9006,5.9006,53381,0
2006-01-17,5.8874,5.9923,5.881,5.9923,40879,0
2006-01-18,5.9792,5.9991,5.94,5.9991,37207,0
2006-01-19,5.9991,5.9991,5.9661,5.986,34015,0
2006-01-20,5.986,6.0777,5.986,6.0582,39044,0
2006-01-23,6.0055,6.0972,6.0055,6.0714,20902,0
2006-01-24,6.0777,6.1041,6.064,6.1041,30496,0
2006-01-25,6.0777,6.1176,6.064,6.0777,73364,0
2006-01-26,6.1101,6.1176,6.0188,6.0188,67261,0
2006-01-27,6.0317,6.0514,5.9268,5.9468,57348,0
2006-01-30,5.9596,5.9661,5.9138,5.9138,43927,0
2006-01-31,5.9468,6.0317,5.9006,5.986,45760,0
2006-02-01,5.986,6.0449,5.9337,5.9792,42246,0
2006-02-02,6.0122,6.0777,5.9923,5.9923,58881,0
2006-02-03,5.9991,6.0188,5.9661,5.9923,28826,0
2006-02-06,6.0188,6.0317,5.9923,6.0253,35082,0
2006-02-07,6.0055,6.0122,5.9661,5.9923,33860,0
2006-02-08,5.9792,6.0055,5.9596,5.9792,26841,0
2006-02-09,6.0317,6.0317,5.973,5.973,39657,0
2006-02-10,5.986,6.0122,5.94,5.9468,36603,0
2006-02-13,5.9923,5.9991,5.9268,5.94,38896,0
2006-02-14,5.881,5.9792,5.881,5.94,35082,0
2006-02-15,5.9268,5.986,5.9268,5.9596,60245,0
2006-02-16,5.9337,5.9792,5.9138,5.9138,24560,0
2006-02-17,5.9468,5.9529,5.8678,5.9268,35082,0
2006-02-21,5.9468,5.9468,5.881,5.907,41647,0
2006-02-22,5.9205,5.9268,5.8874,5.8874,31571,0
2006-02-23,5.9268,5.9268,5.8548,5.8678,68486,0
2006-02-24,5.9337,5.9468,5.881,5.881,42862,0
2006-02-27,5.8874,5.9006,5.8218,5.8282,71840,0
2006-02-28,5.8413,5.8746,5.8282,5.8282,48044,0
2006-03-01,5.8218,5.8357,5.7957,5.8022,145208,0
2006-03-02,5.7957,5.8678,5.7957,5.8678,289496,0
2006-03-03,5.8481,5.8548,5.8282,5.8282,63296,0
2006-03-06,5.8218,5.8282,5.7823,5.7894,48805,0
2006-03-07,5.7894,5.8089,5.7631,5.7764,39353,0
2006-03-08,5.7894,5.8156,5.7695,5.7695,41034,0
2006-03-09,5.7631,5.7894,5.7565,5.7894,64369,0
2006-03-10,5.7695,5.7823,5.7695,5.7764,18766,0
2006-03-13,5.7695,5.8156,5.7631,5.7764,45908,0
2006-03-14,5.7894,5.7894,5.7498,5.7695,53994,0
2006-03-15,5.7498,5.8022,5.7498,5.7894,54911,0
2006-03-16,5.7894,5.8156,5.7565,5.8156,54911,0
2006-03-17,5.8156,5.8357,5.8022,5.8089,18916,0
2006-03-20,5.8156,5.8357,5.7823,5.7957,44842,0
2006-03-21,5.7957,5.8357,5.7764,5.8218,49420,0
2006-03-22,5.7764,5.8089,5.7764,5.7894,41647,0
2006-03-23,5.8156,5.8156,5.7695,5.7957,50184,0
2006-03-24,5.7894,5.8282,5.7695,5.7957,48805,0
2006-03-27,5.8413,5.8611,5.7957,5.8089,29286,0
2006-03-28,5.8611,5.8611,5.8218,5.8481,60859,0
2006-03-29,5.8413,5.8678,5.8089,5.8481,39960,0
2006-03-30,5.8156,5.8481,5.8089,5.8156,60404,0
2006-03-31,5.8022,5.8746,5.7957,5.8413,34774,0
2006-04-03,5.8413,5.8611,5.8357,5.8357,18766,0
2006-04-04,5.8282,5.8611,5.8282,5.8611,14641,0
2006-04-05,5.8746,5.8942,5.8156,5.8218,44538,0
2006-04-06,5.8156,5.8678,5.8156,5.8282,30962,0
2006-04-07,5.8481,5.8481,5.7695,5.7695,38440,0
2006-04-10,5.8022,5.8022,5.7631,5.7823,17842,0
2006-04-11,5.7038,5.7823,5.7038,5.7565,79005,0
2006-04-12,5.7433,5.7764,5.7038,5.7306,22728,0
2006-04-13,5.7038,5.7365,5.652,5.652,69706,0
2006-04-17,5.6973,5.7233,5.6645,5.7233,59945,0
2006-04-18,5.6973,5.7695,5.6973,5.7365,54299,0
2006-04-19,5.717,5.7894,5.6908,5.7433,21963,0
2006-04-20,5.7233,5.7695,5.7038,5.7306,44693,0
2006-04-21,5.7498,5.7565,5.7233,5.7233,17842,0
2006-04-24,5.7433,5.8022,5.7365,5.7498,43315,0
2006-04-25,5.7695,5.7823,5.717,5.7233,46214,0
2006-04-26,5.7306,5.8413,5.7306,5.7695,117138,0
2006-04-27,5.8218,5.8218,5.7565,5.7764,50028,0
2006-04-28,5.8022,5.8089,5.7433,5.7631,34015,0
2006-05-01,5.7631,5.8089,5.7498,5.7631,19216,0
2006-05-02,5.7365,5.7823,5.7306,5.7631,21810,0
2006-05-03,5.7695,5.7695,5.6908,5.7306,34623,0
2006-05-04,5.7233,5.7365,5.6973,5.7306,52625,0
2006-05-05,5.7105,5.7631,5.7038,5.7038,53381,0
2006-05-08,5.7365,5.7565,5.7365,5.7565,16012,0
2006-05-09,5.7565,5.8357,5.7306,5.7365,62532,0
2006-05-10,5.7565,5.7565,5.6908,5.6908,52927,0
2006-05-11,5.6714,5.717,5.6319,5.652,42703,0
2006-05-12,5.6845,5.6845,5.6059,5.6059,39503,0
2006-05-15,5.6123,5.652,5.5923,5.652,65279,0
2006-05-16,5.6384,5.6645,5.6123,5.6319,50489,0
2006-05-17,5.6253,5.6449,5.6059,5.6253,23794,0
2006-05-18,5.6059,5.6384,5.599,5.6184,44232,0
2006-05-19,5.6184,5.6384,5.5923,5.6184,55212,0
2006-05-22,5.6384,5.652,5.6059,5.6319,52011,0
2006-05-23,5.6449,5.6582,5.599,5.6319,57204,0
2006-05-24,5.6384,5.6775,5.6253,5.6582,53842,0
2006-05-25,5.6908,5.6908,5.6449,5.6775,48196,0
2006-05-26,5.6449,5.7038,5.6449,5.652,50184,0
2006-05-30,5.6645,5.7105,5.6645,5.6908,28677,0
2006-05-31,5.6908,5.6973,5.652,5.6714,62691,0
2006-06-01,5.6775,5.7365,5.6775,5.7365,128430,0
2006-06-02,5.7365,5.7433,5.6908,5.7365,57204,0
2006-06-05,5.7365,5.7565,5.7105,5.7306,59335,0
2006-06-06,5.7306,5.7365,5.6908,5.7306,49720,0
2006-06-07,5.7038,5.7306,5.7038,5.7233,66655,0
2006-06-08,5.7105,5.717,5.6845,5.7038,46064,0
2006-06-09,5.6908,5.7038,5.6645,5.6775,28826,0
2006-06-12,5.6973,5.7038,5.6582,5.6714,10523,0
2006-06-13,5.6714,5.6714,5.6449,5.6714,38281,0
2006-06-14,5.6582,5.6714,5.6123,5.6449,35535,0
2006-06-15,5.6582,5.6714,5.6384,5.6645,17842,0
2006-06-16,5.6714,5.6714,5.6319,5.6384,55972,0
2006-06-19,5.6582,5.6845,5.6184,5.6845,67722,0
2006-06-20,5.6845,5.6973,5.6384,5.6973,55972,0
2006-06-21,5.6908,5.7038,5.6714,5.6714,39503,0
2006-06-22,5.6908,5.6973,5.6384,5.6384,23034,0
2006-06-23,5.6384,5.6645,5.6319,5.6645,22728,0
2006-06-26,5.6845,5.6845,5.6449,5.6582,21963,0
2006-06-27,5.6775,5.7233,5.6253,5.6582,47590,0
2006-06-28,5.6714,5.7038,5.6449,5.6449,25932,0
2006-06-29,5.6582,5.6908,5.6449,5.6449,44842,0
2006-06-30,5.652,5.6908,5.652,5.652,29894,0
2006-07-03,5.6775,5.7306,5.6645,5.7306,35386,0
2006-07-05,5.7306,5.7365,5.6645,5.6714,41034,0
2006-07-06,5.6775,5.7233,5.6714,5.7038,30050,0
2006-07-07,5.6845,5.7498,5.6845,5.7498,17693,0
2006-07-10,5.7498,5.7695,5.6973,5.7695,41647,0
2006-07-11,5.7631,5.7695,5.7365,5.7631,33250,0
2006-07-12,5.7764,5.7764,5.6775,5.7105,30813,0
2006-07-13,5.7105,5.7365,5.6845,5.7233,20590,0
2006-07-14,5.6973,5.7365,5.6775,5.7038,21047,0
2006-07-17,5.6973,5.7233,5.6908,5.6908,19985,0
2006-07-18,5.6908,5.7105,5.6908,5.6908,9914,0
2006-07-19,5.7105,5.7433,5.6775,5.7233,39503,0
2006-07-20,5.7433,5.7433,5.6908,5.7365,26693,0
2006-07-21,5.7565,5.7631,5.7233,5.7306,13572,0
2006-07-24,5.7565,5.7631,5.7306,5.7498,30661,0
2006-07-25,5.7306,5.7498,5.7038,5.7233,48805,0
2006-07-26,5.7038,5.7695,5.7038,5.7306,89836,0
2006-07-27,5.7631,5.7695,5.7498,5.7565,15259,0
2006-07-28,5.7498,5.8089,5.7498,5.7823,55212,0
2006-07-31,5.8022,5.8218,5.6908,5.7957,81752,0
2006-08-01,5.8282,5.8481,5.8022,5.8357,56741,0
2006-08-02,5.8481,5.881,5.8481,5.8611,22122,0
2006-08-03,5.8678,5.8746,5.8218,5.8357,18766,0
2006-08-04,5.8678,5.8942,5.8548,5.8611,5033,0
2006-08-07,5.8413,5.8611,5.8357,5.8357,13888,0
2006-08-08,5.8481,5.8746,5.8357,5.8746,11441,0
2006-08-09,5.8746,5.8746,5.8156,5.8156,47734,0
2006-08-10,5.8357,5.8548,5.7957,5.8282,46517,0
2006-08-11,5.8156,5.8678,5.7957,5.8282,66039,0
2006-08-14,5.8357,5.8611,5.8357,5.8481,26079,0
2006-08-15,5.881,5.8942,5.8357,5.8611,37828,0
2006-08-16,5.8678,5.8942,5.8678,5.881,22575,0
2006-08-17,5.9006,5.9138,5.8611,5.8611,45908,0
2006-08-18,5.8874,5.8942,5.8548,5.8678,22575,0
2006-08-21,5.8678,5.8942,5.8678,5.8874,26693,0
2006-08-22,5.8357,5.9006,5.8357,5.8942,55521,0
2006-08-23,5.9006,5.9006,5.8678,5.8942,37828,0
2006-08-24,5.881,5.9205,5.881,5.9006,49571,0
2006-08-25,5.9006,5.9006,5.8611,5.9006,33556,0
2006-08-28,5.8678,5.9337,5.8678,5.9006,64059,0
2006-08-29,5.9268,5.94,5.907,5.94,42246,0
2006-08-30,5.94,5.9661,5.9337,5.9596,47129,0
2006-08-31,5.9596,5.9661,5.9337,5.9337,28213,0
2006-09-01,5.9596,5.9661,5.9468,5.9596,87396,0
2006-09-05,5.9596,5.9661,5.94,5.9596,33709,0
2006-09-06,5.9596,5.9596,5.8678,5.8874,40271,0
2006-09-07,5.8874,5.94,5.8357,5.9337,64059,0
2006-09-08,5.9337,5.9529,5.9205,5.9529,26079,0
2006-09-11,5.9337,5.9529,5.907,5.9529,47286,0
2006-09-12,5.9468,6.0122,5.94,6.0055,269055,0
2006-09-13,5.9661,6.0188,5.9468,5.9468,85869,0
2006-09-14,5.9661,6.0055,5.9529,5.9529,68789,0
2006-09-15,5.9337,5.9923,5.9268,5.9468,41789,0
2006-09-18,5.9596,5.9923,5.9468,5.9529,39503,0
2006-09-19,5.9661,6.0122,5.94,5.9661,98681,0
2006-09-20,5.986,5.9923,5.94,5.94,58110,0
2006-09-21,5.9337,5.9792,5.9337,5.9529,39810,0
2006-09-22,5.9792,6.0253,5.9529,5.973,59178,0
2006-09-25,5.9792,6.0122,5.94,5.973,40271,0
2006-09-26,5.9661,6.0122,5.9661,5.9991,47286,0
2006-09-27,5.9661,5.9923,5.9596,5.986,38896,0
2006-09-28,5.9923,5.9991,5.9792,5.9792,16168,0
2006-09-29,5.9991,6.0317,5.973,6.0122,51095,0
2006-10-02,6.0253,6.0384,5.9596,5.9923,64059,0
2006-10-03,5.9923,6.0582,5.9661,5.9923,42096,0
2006-10-04,6.0122,6.0514,5.9661,6.0253,83126,0
2006-10-05,6.0384,6.0384,5.9661,5.9923,31420,0
2006-10-06,5.9991,5.9991,5.973,5.973,22575,0
2006-10-09,5.973,5.9991,5.9006,5.9596,121413,0
2006-10-10,5.9661,5.9661,5.9268,5.9529,21047,0
2006-10-11,5.9596,5.973,5.9529,5.9661,46214,0
2006-10-12,5.94,5.94,5.8874,5.9268,52167,0
2006-10-13,5.9205,5.9337,5.9006,5.907,28213,0
2006-10-16,5.9468,5.9468,5.9138,5.9468,40726,0
2006-10-17,5.973,5.973,5.9268,5.94,22271,0
2006-10-18,5.9337,5.9468,5.9006,5.9138,96090,0
2006-10-19,5.907,5.9991,5.907,5.9468,28981,0
2006-10-20,5.9268,5.9661,5.9205,5.9661,49880,0
2006-10-23,5.9661,5.9661,5.9337,5.9337,23034,0
2006-10-24,5.9661,5.973,5.94,5.9596,55521,0
2006-10-25,5.9661,5.9923,5.9596,5.9661,47129,0
2006-10-26,5.9596,5.9792,5.9468,5.9661,73364,0
2006-10-27,5.973,6.0188,5.973,5.986,23647,0
2006-10-30,5.986,5.986,5.973,5.9792,43472,0
2006-10-31,5.9792,5.9923,5.9661,5.986,37375,0
2006-11-01,5.9923,6.0122,5.9792,6.0122,80077,0
2006-11-02,6.0122,6.0582,6.0122,6.0384,100366,0
2006-11-03,6.0449,6.0449,5.986,5.986,44080,0
2006-11-06,5.986,6.0449,5.986,6.0253,25163,0
2006-11-07,6.0253,6.0514,6.0055,6.0253,13273,0
2006-11-08,6.0317,6.0514,6.0122,6.0253,26540,0
2006-11-09,6.0449,6.064,6.0188,6.0514,48044,0
2006-11-10,6.0972,6.0972,6.064,6.0972,60859,0
2006-11-13,6.0714,6.0777,6.0384,6.0777,25468,0
2006-11-14,6.0972,6.0972,6.0582,6.0714,45610,0
2006-11-15,6.0777,6.0972,6.0449,6.064,64983,0
2006-11-16,6.0777,6.0972,6.064,6.0844,49420,0
2006-11-17,6.0972,6.1041,6.0777,6.091,48660,0
2006-11-20,6.0972,6.0972,6.0777,6.0972,39657,0
2006-11-21,6.1041,6.1176,6.0777,6.0777,53534,0
2006-11-22,6.1176,6.1176,6.0777,6.0844,59945,0
2006-11-24,6.0972,6.1302,6.0972,6.1176,22876,0
2006-11-27,6.1498,6.1498,6.091,6.0972,43772,0
2006-11-28,6.1041,6.1302,6.0972,6.1176,29286,0
2006-11-29,6.1302,6.163,6.1234,6.1562,36758,0
2006-11-30,6.1562,6.1958,6.1302,6.163,71687,0
2006-12-01,6.1694,6.2157,6.163,6.1694,86176,0
2006-12-04,6.2088,6.2215,6.183,6.2157,31571,0
2006-12-05,6.2157,6.2418,6.1888,6.2157,51857,0
2006-12-06,6.2346,6.2617,6.2019,6.2481,26387,0
2006-12-07,6.2617,6.2877,6.1694,6.1694,63758,0
2006-12-08,6.163,6.163,6.1176,6.1234,75200,0
2006-12-11,6.1431,6.163,6.1431,6.1562,40726,0
2006-12-12,6.1431,6.1562,6.1041,6.1041,42554,0
2006-12-13,6.1498,6.1498,6.091,6.0972,67261,0
2006-12-14,6.1041,6.1176,6.0514,6.0777,35386,0
2006-12-15,6.0844,6.1101,6.0582,6.0844,35695,0
2006-12-18,6.1041,6.1101,6.0777,6.1101,43927,0
2006-12-19,6.1041,6.1041,6.0714,6.0844,49720,0
2006-12-20,6.0844,6.1101,6.064,6.064,40410,0
2006-12-21,6.1041,6.1302,6.0777,6.1101,37520,0
2006-12-22,6.1176,6.1176,6.0253,6.0514,39657,0
2006-12-26,6.0777,6.1101,6.0582,6.0582,63608,0
2006-12-27,6.0777,6.0972,6.0449,6.0514,71687,0
2006-12-28,6.064,6.0714,6.0253,6.064,63608,0
2006-12-29,6.0844,6.0844,6.0253,6.0514,127966,0
2007-01-03,6.064,6.0777,6.0449,6.0582,67261,0
2007-01-04,6.1101,6.163,6.064,6.0972,62532,0
2007-01-05,6.0844,6.1041,6.0582,6.1041,49571,0
2007-01-08,6.2157,6.2157,6.1101,6.163,64059,0
2007-01-09,6.1958,6.1958,6.1498,6.1888,37828,0
2007-01-10,6.1694,6.1888,6.1368,6.1562,49420,0
2007-01-11,6.1234,6.1958,6.1234,6.1498,33556,0
2007-01-12,6.1302,6.163,6.1302,6.163,16474,0
2007-01-16,6.1368,6.1888,6.1368,6.163,21047,0
2007-01-17,6.1562,6.1888,6.1562,6.1694,14949,0
2007-01-18,6.1694,6.2157,6.1694,6.2019,65279,0
2007-01-19,6.1761,6.2088,6.1694,6.1958,42246,0
2007-01-22,6.183,6.2157,6.1761,6.1958,31420,0
2007-01-23,6.1958,6.2019,6.1888,6.1958,16631,0
2007-01-24,6.1761,6.2215,6.1694,6.2019,14493,0
2007-01-25,6.183,6.2088,6.1368,6.163,103717,0
2007-01-26,6.1562,6.1888,6.1368,6.1761,55212,0
2007-01-29,6.1562,6.1888,6.1431,6.183,42246,0
2007-01-30,6.163,6.1958,6.1498,6.1694,59178,0
2007-01-31,6.1888,6.229,6.163,6.2215,64208,0
2007-02-01,6.229,6.2744,6.2088,6.229,69852,0
2007-02-02,6.2617,6.2804,6.229,6.2346,34623,0
2007-02-05,6.2545,6.2617,6.2019,6.2481,40726,0
2007-02-06,6.229,6.229,6.2088,6.229,31729,0
2007-02-07,6.229,6.2617,6.2019,6.2346,36758,0
2007-02-08,6.229,6.2744,6.2088,6.2418,27305,0
2007-02-09,6.1958,6.229,6.1958,6.2215,28526,0
2007-02-12,6.2157,6.2675,6.1888,6.2346,50638,0
2007-02-13,6.2418,6.2545,6.2088,6.2088,23141,0
2007-02-14,6.1888,6.2617,6.1888,6.2346,32029,0
2007-02-15,6.2617,6.2617,6.1761,6.1761,45760,0
2007-02-16,6.229,6.2545,6.1761,6.1888,40574,0
2007-02-20,6.1694,6.229,6.1694,6.2019,23946,0
2007-02-21,6.183,6.2418,6.183,6.2019,80529,0
2007-02-22,6.1888,6.229,6.183,6.1958,14949,0
2007-02-23,6.2088,6.2215,6.1888,6.2088,32029,0
2007-02-26,6.2215,6.2418,6.2157,6.2418,84075,0
2007-02-27,6.2481,6.2481,6.2088,6.229,20590,0
2007-02-28,6.2545,6.2877,6.229,6.2481,49112,0
2007-03-01,6.2481,6.2481,6.2088,6.2157,39201,0
2007-03-02,6.2215,6.229,6.2019,6.229,32793,0
2007-03-05,6.2157,6.2617,6.2019,6.2019,33250,0
2007-03-06,6.2019,6.2617,6.2019,6.2617,53381,0
2007-03-07,6.2215,6.2675,6.2215,6.2617,96851,0
2007-03-08,6.2617,6.2804,6.2346,6.2545,30661,0
2007-03-09,6.2418,6.2418,6.2019,6.2346,32341,0
2007-03-12,6.2346,6.2943,6.229,6.2943,42407,0
2007-03-13,6.2877,6.2877,6.2617,6.2744,37828,0
2007-03-14,6.2744,6.2804,6.2019,6.2418,49720,0
2007-03-15,6.2675,6.2877,6.2157,6.2481,18608,0
2007-03-16,6.2481,6.2744,6.229,6.2744,14799,0
2007-03-19,6.2617,6.2877,6.229,6.2675,21810,0
2007-03-20,6.2675,6.2943,6.2617,6.2943,10060,0
2007-03-21,6.2675,6.2943,6.2346,6.2346,34169,0
2007-03-22,6.2346,6.2804,6.229,6.2545,25163,0
2007-03-23,6.2481,6.2804,6.229,6.2804,19063,0
2007-03-26,6.2617,6.2943,6.1498,6.229,129035,0
2007-03-27,6.229,6.2617,6.2019,6.2617,17842,0
2007-03-28,6.2617,6.2804,6.2157,6.2804,27452,0
2007-03-29,6.3595,6.3595,6.2804,6.3465,49420,0
2007-03-30,6.3465,6.373,6.3004,6.3333,69250,0
2007-04-02,6.3595,6.373,6.3004,6.3658,39810,0
2007-04-03,6.373,6.3859,6.3266,6.3266,23183,0
2007-04-04,6.3333,6.3531,6.2943,6.3004,65435,0
2007-04-05,6.2943,6.3333,6.2675,6.3333,49112,0
2007-04-09,6.3202,6.34,6.2675,6.2804,107536,0
2007-04-10,6.2744,6.3133,6.2418,6.2804,45300,0
2007-04-11,6.2943,6.3531,6.2744,6.3333,47590,0
2007-04-12,6.2877,6.3076,6.2617,6.2804,32942,0
2007-04-13,6.2675,6.2804,6.2418,6.2617,36456,0
2007-04-16,6.2675,6.2804,6.2418,6.2418,16168,0
2007-04-17,6.2346,6.2346,6.2019,6.2019,32646,0
2007-04-18,6.1694,6.229,6.1694,6.2019,25932,0
2007-04-19,6.183,6.229,6.183,6.229,24708,0
2007-04-20,6.2088,6.2346,6.2019,6.2088,19985,0
2007-04-23,6.2088,6.2481,6.2088,6.2481,23946,0
2007-04-24,6.2346,6.2877,6.2346,6.2877,36603,0
2007-04-25,6.2877,6.2877,6.229,6.2877,53689,0
2007-04-26,6.2804,6.2943,6.2617,6.2943,31111,0
2007-04-27,6.2943,6.3333,6.2617,6.3202,67416,0
2007-04-30,6.34,6.3658,6.3133,6.3465,37520,0
2007-05-01,6.3465,6.3859,6.3133,6.3859,70014,0
2007-05-02,6.3859,6.5629,6.3794,6.4779,70163,0
2007-05-03,6.4645,6.4712,6.4319,6.4514,23794,0
2007-05-04,6.438,6.4779,6.438,6.4712,24708,0
2007-05-07,6.5034,6.5232,6.4712,6.4779,32341,0
2007-05-08,6.4581,6.517,6.4123,6.4185,64208,0
2007-05-09,6.4185,6.4909,6.4123,6.4123,71687,0
2007-05-10,6.4185,6.4514,6.4123,6.4185,31729,0
2007-05-11,6.3794,6.4645,6.373,6.4123,38583,0
2007-05-14,6.4123,6.4451,6.3859,6.3922,19063,0
2007-05-15,6.3658,6.3922,6.3266,6.3333,84499,0
2007-05-16,6.3266,6.34,6.3076,6.3076,35535,0
2007-05-17,6.2943,6.34,6.2675,6.2744,34015,0
2007-05-18,6.2675,6.2744,6.2481,6.2481,42703,0
2007-05-21,6.2545,6.3004,6.229,6.2744,40839,0
2007-05-22,6.2804,6.2877,6.2617,6.2617,50791,0
2007-05-23,6.2675,6.2744,6.2418,6.2617,46828,0
2007-05-24,6.2617,6.2675,6.1958,6.229,26079,0
2007-05-25,6.1958,6.229,6.183,6.1958,32646,0
2007-05-29,6.1958,6.2157,6.1234,6.1498,67869,0
2007-05-30,6.1176,6.1694,6.1176,6.163,37375,0
2007-05-31,6.183,6.1958,6.1694,6.1888,53842,0
2007-06-01,6.2088,6.2088,6.1302,6.163,33556,0
2007-06-04,6.163,6.1888,6.163,6.1761,22271,0
2007-06-05,6.1498,6.183,6.1368,6.183,47734,0
2007-06-06,6.163,6.1888,6.1368,6.163,33709,0
2007-06-07,6.1498,6.1498,6.064,6.0714,26387,0
2007-06-08,6.0777,6.1041,6.0384,6.0449,59335,0
2007-06-11,6.0055,6.0384,5.9596,5.9596,63296,0
2007-06-12,5.9596,5.9596,5.8548,5.8746,88314,0
2007-06-13,5.8678,5.9268,5.8611,5.9006,47433,0
2007-06-14,5.8942,5.986,5.8942,5.9661,48350,0
2007-06-15,5.9468,5.9991,5.9468,5.9792,38741,0
2007-06-18,5.973,5.9991,5.9468,5.973,43166,0
2007-06-19,5.9991,6.0449,5.973,6.0449,31571,0
2007-06-20,6.0188,6.064,5.986,5.986,46064,0
2007-06-21,5.9991,6.0384,5.1662,5.8357,299259,0
2007-06-22,5.8357,5.8481,5.8089,5.8481,76720,0
2007-06-25,5.8357,5.8611,5.8022,5.8022,62378,0
2007-06-26,5.8022,5.8611,5.8022,5.8548,49261,0
2007-06-27,5.8611,5.8678,5.8022,5.8611,42703,0
2007-06-28,5.8611,5.8942,5.8481,5.8481,40574,0
2007-06-29,5.881,5.9205,5.8481,5.8678,61924,0
2007-07-02,5.8678,5.8678,5.8481,5.8678,30050,0
2007-07-03,5.8548,5.8678,5.8548,5.8678,59178,0
2007-07-05,5.8481,5.8678,5.8481,5.8611,72445,0
2007-07-06,5.8611,5.8611,5.8282,5.8357,38583,0
2007-07-09,5.8678,5.8678,5.8357,5.8678,47286,0
2007-07-10,5.8678,5.881,5.8548,5.8611,49571,0
2007-07-11,5.8357,5.8942,5.8357,5.8678,48805,0
2007-07-12,5.8282,5.8942,5.7631,5.7695,66809,0
2007-07-13,5.7764,5.8022,5.6908,5.7433,95779,0
2007-07-16,5.7306,5.7764,5.7306,5.7695,23647,0
2007-07-17,5.7306,5.7695,5.717,5.7365,18458,0
2007-07-18,5.7038,5.7233,5.6845,5.7038,43166,0
2007-07-19,5.7038,5.7565,5.6775,5.6908,92121,0
2007-07-20,5.6845,5.7498,5.6845,5.7306,25769,0
2007-07-23,5.7105,5.7306,5.6908,5.6908,37207,0
2007-07-24,5.7105,5.717,5.6582,5.6845,52625,0
2007-07-25,5.6582,5.7038,5.6582,5.6645,52468,0
2007-07-26,5.6645,5.7233,5.6449,5.652,57955,0
2007-07-27,5.7233,5.9006,5.7038,5.7695,120036,0
2007-07-30,5.717,5.8022,5.717,5.7695,23486,0
2007-07-31,5.8089,5.8874,5.7764,5.7894,41789,0
2007-08-01,5.8218,5.8678,5.8022,5.8357,38583,0
2007-08-02,5.8156,5.8746,5.8156,5.8413,27912,0
2007-08-03,5.8218,5.8611,5.7631,5.8156,45760,0
2007-08-06,5.8089,5.8611,5.8089,5.8413,35082,0
2007-08-07,5.8357,5.8611,5.8156,5.8156,18608,0
2007-08-08,5.8089,5.8611,5.8022,5.8611,90602,0
2007-08-09,5.8282,5.9006,5.8022,5.8746,34015,0
2007-08-10,5.8678,5.9468,5.8357,5.9006,50945,0
2007-08-13,5.9268,6.0777,5.9006,6.0188,65735,0
2007-08-14,5.9661,6.0317,5.8874,5.907,34468,0
2007-08-15,5.8548,5.8548,5.6714,5.7105,99906,0
2007-08-16,5.6714,5.6908,5.54,5.6059,37520,0
2007-08-17,5.6384,5.7306,5.6059,5.7233,39810,0
2007-08-20,5.7233,5.7433,5.6714,5.7433,57810,0
2007-08-21,5.7233,5.9138,5.7233,5.907,44080,0
2007-08-22,5.8746,5.9268,5.8678,5.9268,35847,0
2007-08-23,5.9006,5.9268,5.8874,5.9268,9304,0
2007-08-24,5.9268,5.9268,5.8357,5.8357,12815,0
2007-08-27,5.8678,5.8678,5.6319,5.7306,154051,0
2007-08-28,5.7433,5.7498,5.6714,5.6775,62836,0
2007-08-29,5.6973,5.7957,5.6714,5.7894,81752,0
2007-08-30,5.7823,5.7957,5.7498,5.7823,12654,0
2007-08-31,5.7957,5.8282,5.7365,5.7498,85568,0
2007-09-04,5.7764,5.7894,5.7038,5.7498,62079,0
2007-09-05,5.7433,5.7957,5.7365,5.7957,47590,0
2007-09-06,5.8022,5.8611,5.8022,5.8611,28067,0
2007-09-07,5.8413,5.8874,5.8022,5.8874,30496,0
2007-09-10,5.8678,5.9661,5.8678,5.9596,34169,0
2007-09-11,5.9661,6.0055,5.9268,5.986,35535,0
2007-09-12,5.9661,5.9991,5.9006,5.907,14185,0
2007-09-13,5.8357,5.881,5.7306,5.7565,92738,0
2007-09-14,5.7565,5.7565,5.7233,5.7233,17693,0
2007-09-17,5.7233,5.7631,5.7038,5.7038,16012,0
2007-09-18,5.6908,5.7631,5.5664,5.7631,113478,0
2007-09-19,5.7631,5.7631,5.717,5.7233,32029,0
2007-09-20,5.7105,5.7631,5.579,5.6645,60404,0
2007-09-21,5.6775,5.7038,5.652,5.7038,13273,0
2007-09-24,5.6714,5.7233,5.6714,5.7233,17085,0
2007-09-25,5.7105,5.7498,5.7105,5.7498,23647,0
2007-09-26,5.7498,5.7631,5.7233,5.7631,21511,0
2007-09-27,5.7038,5.7433,5.7038,5.717,28826,0
2007-09-28,5.7365,5.7498,5.6714,5.6845,56279,0
2007-10-01,5.6449,5.7565,5.6449,5.7306,44538,0
2007-10-02,5.717,5.7631,5.6845,5.7433,71995,0
2007-10-03,5.7038,5.7433,5.6645,5.6714,85721,0
2007-10-04,5.6645,5.7365,5.652,5.7105,58271,0
2007-10-05,5.7105,5.7365,5.6714,5.6845,51551,0
2007-10-08,5.6973,5.7631,5.6714,5.7105,57810,0
2007-10-09,5.6714,5.7038,5.652,5.6775,36909,0
2007-10-10,5.6582,5.7038,5.6253,5.7038,36909,0
2007-10-11,5.6908,5.7038,5.6319,5.6775,37828,0
2007-10-12,5.6775,5.7433,5.6645,5.6908,28526,0
2007-10-15,5.7038,5.7233,5.6384,5.6449,31571,0
2007-10-16,5.652,5.652,5.5861,5.6059,68942,0
2007-10-17,5.6123,5.6384,5.5923,5.6184,10828,0
2007-10-18,5.5923,5.6645,5.5923,5.6645,21047,0
2007-10-19,5.6253,5.7433,5.5335,5.7365,97009,0
2007-10-22,5.652,5.7565,5.652,5.7498,65127,0
2007-10-23,5.7433,5.7565,5.6973,5.717,44080,0
2007-10-24,5.6973,5.7498,5.6714,5.6714,19985,0
2007-10-25,5.6775,5.6775,5.573,5.6059,29128,0
2007-10-26,5.5923,5.5923,5.4748,5.5138,68642,0
2007-10-29,5.5073,5.573,5.5073,5.5206,59335,0
2007-10-30,5.5206,5.5861,5.5073,5.5531,55972,0
2007-10-31,5.5664,5.6059,5.5206,5.6059,48965,0
2007-11-01,5.6059,5.6059,5.5138,5.5138,59635,0
2007-11-02,5.5462,5.573,5.54,5.56,28677,0
2007-11-05,5.5335,5.573,5.2781,5.5462,224977,0
2007-11-06,5.5861,5.5923,5.4748,5.573,58564,0
2007-11-07,5.5073,5.56,5.5073,5.5138,37674,0
2007-11-08,5.4484,5.4942,5.4484,5.4614,22271,0
2007-11-09,5.4679,5.4679,5.4093,5.4484,52927,0
2007-11-12,5.4093,5.4287,5.3174,5.3566,69393,0
2007-11-13,5.3892,5.4154,5.3106,5.4154,51400,0
2007-11-14,5.3827,5.4093,5.2515,5.3431,82213,0
2007-11-15,5.3431,5.3431,5.2191,5.2515,136506,0
2007-11-16,5.2515,5.3304,5.2452,5.3106,51095,0
2007-11-19,5.3106,5.3106,5.2123,5.2781,91668,0
2007-11-20,5.2452,5.3174,5.2452,5.3106,58881,0
2007-11-21,5.3174,5.3304,5.2452,5.3304,99754,0
2007-11-23,5.2842,5.337,5.258,5.3174,35082,0
2007-11-26,5.3431,5.4093,5.2975,5.4093,99140,0
2007-11-27,5.3892,5.4154,5.337,5.4025,74432,0
2007-11-28,5.422,5.4942,5.4093,5.4806,64059,0
2007-11-29,5.4748,5.5664,5.4679,5.5664,70014,0
2007-11-30,5.56,5.6059,5.4942,5.6059,219489,0
2007-12-03,5.6184,5.6714,5.579,5.6184,69094,0
2007-12-04,5.6184,5.6384,5.5861,5.6123,45152,0
2007-12-05,5.6059,5.6059,5.5861,5.5861,57500,0
2007-12-06,5.56,5.599,5.54,5.599,149016,0
2007-12-07,5.599,5.599,5.5206,5.5335,50028,0
2007-12-10,5.5335,5.5923,5.5335,5.5861,55972,0
2007-12-11,5.573,5.573,5.4484,5.5005,46828,0
2007-12-12,5.56,5.5861,5.5206,5.56,71229,0
2007-12-13,5.56,5.5664,5.4614,5.4748,63145,0
2007-12-14,5.4878,5.5005,5.396,5.4614,88159,0
2007-12-17,5.3632,5.4748,5.3632,5.4418,58272,0
2007-12-18,5.56,5.56,5.3431,5.3892,127482,0
2007-12-19,5.435,5.435,5.3431,5.4093,78391,0
2007-12-20,5.4093,5.4154,5.2781,5.3694,103562,0
2007-12-21,5.3566,5.396,5.2842,5.2975,92579,0
2007-12-24,5.3106,5.435,5.3106,5.435,99754,0
2007-12-26,5.435,5.435,5.3694,5.396,70163,0
2007-12-27,5.3566,5.4154,5.3174,5.4154,118510,0
2007-12-28,5.396,5.4287,5.3566,5.422,119520,0
2007-12-31,5.573,5.573,5.3827,5.4614,184863,0
2008-01-02,5.4614,5.5073,5.4614,5.5073,36148,0
2008-01-03,5.6059,5.6059,5.4878,5.56,26841,0
2008-01-04,5.6123,5.6645,5.6059,5.652,45908,0
2008-01-07,5.6845,5.7565,5.6645,5.7565,55687,0
2008-01-08,5.7631,5.7631,5.7038,5.7233,29894,0
2008-01-09,5.7233,5.7823,5.7233,5.7823,41789,0
2008-01-10,5.7233,5.8022,5.7233,5.7631,42862,0
2008-01-11,5.8089,5.8089,5.7365,5.7433,38741,0
2008-01-14,5.7365,5.8022,5.7365,5.8022,80991,0
2008-01-15,5.7957,5.8611,5.7823,5.8611,83274,0
2008-01-16,5.8874,5.8874,5.8218,5.881,56534,0
2008-01-17,5.8548,5.8942,5.8413,5.8481,52766,0
2008-01-18,5.6184,5.8678,5.5073,5.579,286136,0
2008-01-22,5.573,5.6714,5.4418,5.6714,100510,0
2008-01-23,5.6714,5.7433,5.6384,5.7433,74737,0
2008-01-24,5.7565,5.8022,5.7498,5.8022,31273,0
2008-01-25,5.7823,5.8156,5.7764,5.8022,43013,0
2008-01-28,5.9661,5.9661,5.7695,5.8611,90904,0
2008-01-29,5.8611,5.907,5.8548,5.8942,56803,0
2008-01-30,5.9138,5.9138,5.8874,5.8874,38583,0
2008-01-31,5.9529,5.9529,5.8481,5.8874,41481,0
2008-02-01,5.9006,5.907,5.8218,5.8548,40879,0
2008-02-04,5.8678,5.8942,5.8156,5.8611,30357,0
2008-02-05,5.7695,5.8282,5.7565,5.8022,50945,0
2008-02-06,5.7823,5.8156,5.7565,5.8156,10677,0
2008-02-07,5.7233,5.8746,5.7233,5.8678,31111,0
2008-02-08,5.7894,5.8746,5.7894,5.8678,49114,0
2008-02-11,5.8481,5.9205,5.8481,5.8942,24708,0
2008-02-12,5.8874,5.9138,5.8874,5.907,36456,0
2008-02-13,5.9138,5.9138,5.7894,5.8089,75496,0
2008-02-14,5.8022,5.8022,5.54,5.54,81143,0
2008-02-15,5.54,5.7038,5.396,5.7038,70372,0
2008-02-19,5.9596,5.9596,5.6582,5.6714,56741,0
2008-02-20,5.7105,5.7105,5.5923,5.652,42554,0
2008-02-21,5.4878,5.652,5.4878,5.5269,73344,0
2008-02-22,5.4287,5.54,5.3694,5.5073,100462,0
2008-02-25,5.5335,5.6449,5.5335,5.6123,40410,0
2008-02-26,5.6123,5.6845,5.579,5.6184,55823,0
2008-02-27,5.652,5.6714,5.5531,5.573,52766,0
2008-02-28,5.4679,5.5923,5.4025,5.4484,50331,0
2008-02-29,5.56,5.56,5.2711,5.4878,108137,0
2008-03-03,5.4093,5.6384,5.4093,5.6184,108303,0
2008-03-04,5.6184,5.6775,5.6184,5.6582,92522,0
2008-03-05,5.8156,5.8156,5.6582,5.6908,55972,0
2008-03-06,5.6384,5.6973,5.6184,5.6184,77530,0
2008-03-07,5.6253,5.6714,5.579,5.6319,40271,0
2008-03-10,5.7894,5.7894,5.6184,5.6184,33556,0
2008-03-11,5.6319,5.6714,5.579,5.5861,17146,0
2008-03-12,5.573,5.6123,5.4548,5.4548,54299,0
2008-03-13,5.5138,5.5138,5.3763,5.4942,20285,0
2008-03-14,5.5005,5.5073,5.4154,5.4154,34169,0
2008-03-17,5.4878,5.4878,5.3431,5.396,51706,0
2008-03-18,5.4287,5.4878,5.3236,5.3632,67416,0
2008-03-19,5.396,5.4287,5.3106,5.4025,60404,0
2008-03-20,5.3499,5.4025,5.3499,5.396,35957,0
2008-03-24,5.396,5.4548,5.396,5.4548,52466,0
2008-03-25,5.4418,5.5206,5.4418,5.5206,37520,0
2008-03-26,5.5206,5.6123,5.5073,5.6123,95635,0
2008-03-27,5.6319,5.6384,5.5462,5.6253,60859,0
2008-03-28,5.6319,5.6319,5.5269,5.5269,28981,0
2008-03-31,5.6449,5.6449,5.5335,5.5861,79731,0
2008-04-01,5.6123,5.6253,5.5664,5.6184,68644,0
2008-04-02,5.6319,5.6582,5.5923,5.6184,61816,0
2008-04-03,5.5206,5.6775,5.5206,5.652,45152,0
2008-04-04,5.652,5.6908,5.6253,5.6908,8970,0
2008-04-07,5.5861,5.7631,5.5861,5.7565,50184,0
2008-04-08,5.7565,5.7565,5.6449,5.652,44999,0
2008-04-09,5.6845,5.6845,5.5861,5.652,31273,0
2008-04-10,5.7957,5.7957,5.5923,5.652,31729,0
2008-04-11,5.7105,5.7105,5.579,5.6973,41481,0
2008-04-14,5.7038,5.7038,5.6449,5.6449,19875,0
2008-04-15,5.6973,5.6973,5.6449,5.6908,17235,0
2008-04-16,5.652,5.7498,5.652,5.717,39186,0
2008-04-17,5.6775,5.7433,5.6384,5.6973,63261,0
2008-04-18,5.6845,5.7365,5.6714,5.6714,21511,0
2008-04-21,5.652,5.7498,5.652,5.7498,16631,0
2008-04-22,5.6714,5.7894,5.6714,5.7894,42179,0
2008-04-23,5.7764,5.7764,5.717,5.7565,32705,0
2008-04-24,5.7306,5.7631,5.6973,5.7631,70823,0
2008-04-25,5.7631,5.7764,5.717,5.717,84086,0
2008-04-28,5.8481,5.8481,5.7038,5.7498,49285,0
2008-04-29,5.7695,5.7764,5.7105,5.717,61627,0
2008-04-30,5.8282,5.8282,5.7233,5.7823,44758,0
2008-05-01,5.8156,5.8156,5.7498,5.8089,43844,0
2008-05-02,5.7631,5.8156,5.7565,5.8156,32806,0
2008-05-05,5.8156,5.8156,5.7565,5.7823,23882,0
2008-05-06,5.7894,5.7957,5.7433,5.7957,19937,0
2008-05-07,5.7695,5.7957,5.717,5.7306,26341,0
2008-05-08,5.7565,5.7631,5.7105,5.7433,47196,0
2008-05-09,5.7365,5.7365,5.7038,5.7306,19582,0
2008-05-12,5.7038,5.7498,5.6973,5.7038,64174,0
2008-05-13,5.7498,5.7565,5.6449,5.6973,47908,0
2008-05-14,5.7105,5.7365,5.6384,5.6582,85421,0
2008-05-15,5.6845,5.6845,5.579,5.579,65523,0
2008-05-16,5.6319,5.6319,5.573,5.5861,31324,0
2008-05-19,5.6184,5.6253,5.579,5.6253,63916,0
2008-05-20,5.6184,5.6449,5.5923,5.6319,42647,0
2008-05-21,5.5861,5.6582,5.579,5.6184,53605,0
2008-05-22,5.6319,5.6384,5.599,5.6384,31119,0
2008-05-23,5.6645,5.6645,5.5335,5.5664,107578,0
2008-05-27,5.599,5.6184,5.56,5.6184,52272,0
2008-05-28,5.6184,5.6319,5.6059,5.6319,36470,0
2008-05-29,5.652,5.652,5.6059,5.6384,29983,0
2008-05-30,5.6384,5.6714,5.6253,5.6645,43956,0
2008-06-02,5.7365,5.7365,5.6645,5.6775,26575,0
2008-06-03,5.7631,5.7631,5.6714,5.6973,45389,0
2008-06-04,5.6973,5.7038,5.6184,5.652,50614,0
2008-06-05,5.6908,5.6908,5.652,5.6845,30999,0
2008-06-06,5.6845,5.6973,5.6645,5.6775,21582,0
2008-06-09,5.6973,5.7105,5.6775,5.7105,26431,0
2008-06-10,5.6582,5.6845,5.5462,5.579,73442,0
2008-06-11,5.6123,5.6123,5.54,5.599,37771,0
2008-06-12,5.6123,5.6582,5.5664,5.6059,54045,0
2008-06-13,5.6319,5.6319,5.5664,5.5923,29139,0
2008-06-16,5.5206,5.6253,5.5206,5.5923,23109,0
2008-06-17,5.54,5.6184,5.54,5.5664,34725,0
2008-06-18,5.5923,5.5923,5.5138,5.54,22227,0
2008-06-19,5.54,5.6184,5.54,5.56,48913,0
2008-06-20,5.599,5.599,5.5335,5.5923,9457,0
2008-06-23,5.5269,5.6319,5.4878,5.5138,48914,0
2008-06-24,5.5269,5.5269,5.4942,5.4942,16137,0
2008-06-25,5.5335,5.579,5.5073,5.54,10382,0
2008-06-26,5.5664,5.6059,5.56,5.599,20330,0
2008-06-27,5.6319,5.6319,5.5335,5.5664,23715,0
2008-06-30,5.6059,5.6123,5.54,5.54,31966,0
2008-07-01,5.599,5.6059,5.573,5.5923,23203,0
2008-07-02,5.5531,5.599,5.5462,5.573,29829,0
2008-07-03,5.56,5.599,5.5531,5.5531,14720,0
2008-07-07,5.5138,5.599,5.4942,5.5269,39048,0
2008-07-08,5.5206,5.5531,5.4548,5.5531,41391,0
2008-07-09,5.5531,5.573,5.4942,5.573,13626,0
2008-07-10,5.5206,5.579,5.5073,5.5462,25248,0
2008-07-11,5.54,5.54,5.4878,5.5206,19197,0
2008-07-14,5.5005,5.5005,5.3827,5.4093,47941,0
2008-07-15,5.3763,5.4287,5.3106,5.4287,42004,0
2008-07-16,5.4748,5.4748,5.3694,5.3694,28467,0
2008-07-17,5.3632,5.4548,5.3632,5.422,19287,0
2008-07-18,5.4679,5.4748,5.3892,5.396,13066,0
2008-07-21,5.4484,5.4484,5.3499,5.3827,28248,0
2008-07-22,5.3827,5.3892,5.3499,5.3892,8355,0
2008-07-23,5.435,5.4418,5.3827,5.3892,24766,0
2008-07-24,5.4418,5.4418,5.3632,5.3763,20577,0
2008-07-25,5.3827,5.4093,5.3694,5.396,10112,0
2008-07-28,5.4093,5.4154,5.3431,5.3827,24696,0
2008-07-29,5.4093,5.4093,5.3431,5.3499,48669,0
2008-07-30,5.3763,5.3763,5.3304,5.337,35636,0
2008-07-31,5.4093,5.4093,5.3174,5.3694,47507,0
2008-08-01,5.3694,5.396,5.2975,5.3304,42251,0
2008-08-04,5.3304,5.3431,5.2711,5.337,34685,0
2008-08-05,5.2647,5.3566,5.2647,5.3566,32011,0
2008-08-06,5.3632,5.3632,5.2975,5.3431,18308,0
2008-08-07,5.3236,5.3499,5.291,5.3236,18984,0
2008-08-08,5.4025,5.4025,5.3304,5.3763,37458,0
2008-08-11,5.3499,5.396,5.3304,5.3431,41749,0
2008-08-12,5.4025,5.4093,5.337,5.3632,29135,0
2008-08-13,5.3892,5.3892,5.3431,5.3694,6925,0
2008-08-14,5.3566,5.396,5.3174,5.3499,22271,0
2008-08-15,5.3694,5.396,5.2975,5.3106,32632,0
2008-08-18,5.3431,5.3566,5.2842,5.3566,21135,0
2008-08-19,5.3694,5.3694,5.3174,5.3431,11415,0
2008-08-20,5.3632,5.3632,5.337,5.337,5917,0
2008-08-21,5.2647,5.3431,5.2647,5.3236,26242,0
2008-08-22,5.3499,5.3499,5.3106,5.3106,17454,0
2008-08-25,5.337,5.3694,5.337,5.3694,29740,0
2008-08-26,5.4093,5.4093,5.337,5.3892,40488,0
2008-08-27,5.4025,5.4025,5.3632,5.396,25139,0
2008-08-28,5.396,5.396,5.3499,5.3763,35734,0
2008-08-29,5.4154,5.4154,5.3499,5.3827,81638,0
2008-09-02,5.4287,5.4287,5.3827,5.4154,27483,0
2008-09-03,5.4287,5.4418,5.3694,5.422,14936,0
2008-09-04,5.435,5.435,5.3431,5.3827,38872,0
2008-09-05,5.2711,5.396,5.2711,5.3827,32118,0
2008-09-08,5.4025,5.4287,5.3632,5.4025,29406,0
2008-09-09,5.4287,5.4287,5.3431,5.3763,44509,0
2008-09-10,5.3236,5.3632,5.2647,5.3106,65424,0
2008-09-11,5.3106,5.337,5.2781,5.2975,29048,0
2008-09-12,5.3106,5.3304,5.258,5.2781,23217,0
2008-09-15,5.2384,5.337,5.1792,5.2191,76439,0
2008-09-16,5.2123,5.2191,5.1139,5.1599,57047,0
2008-09-17,5.0154,5.1662,5.0022,5.055,43304,0
2008-09-18,5.0482,5.0482,4.6156,4.8515,122729,0
2008-09-19,4.9177,5.1662,4.9177,5.1401,62252,0
2008-09-22,5.1599,5.1599,4.9102,4.9102,52853,0
2008-09-23,4.9435,4.9435,4.7398,4.9102,39545,0
2008-09-24,4.9368,4.9368,4.7928,4.8644,43135,0
2008-09-25,4.8644,4.95,4.8644,4.9435,57835,0
2008-09-26,4.95,4.95,4.799,4.8322,25763,0
2008-09-29,4.9632,4.9632,4.0974,4.4583,89339,0
2008-09-30,4.4583,4.6156,4.2946,4.5959,100628,0
2008-10-01,4.7205,4.7205,4.5829,4.6089,56892,0
2008-10-02,4.6089,4.6878,4.5438,4.6089,51802,0
2008-10-03,4.5109,4.7008,4.4912,4.6352,71229,0
2008-10-06,4.4125,4.6352,4.2615,4.2811,112910,0
2008-10-07,4.2289,4.5109,4.2024,4.3271,90474,0
2008-10-08,4.1306,4.3406,3.9996,4.1634,170889,0
2008-10-09,4.1563,4.1563,3.6651,3.7566,132920,0
2008-10-10,3.4487,3.7503,3.1598,3.5272,247619,0
2008-10-13,3.7636,4.17,3.5665,4.17,105191,0
2008-10-14,4.3139,4.3599,4.1368,4.222,82981,0
2008-10-15,4.1306,4.2554,3.9665,3.9665,82209,0
2008-10-16,3.947,4.1563,3.947,4.0517,103996,0
2008-10-17,4.0059,4.3406,3.9927,4.1894,52557,0
2008-10-20,4.3075,4.5761,4.1961,4.4515,98135,0
2008-10-21,4.8057,4.8057,4.3995,4.4383,30015,0
2008-10-22,4.4383,4.5305,4.4322,4.4975,67066,0
2008-10-23,4.7398,4.7398,4.5829,4.7339,57799,0
2008-10-24,4.7073,4.7073,4.5238,4.6944,58975,0
2008-10-27,4.6944,4.6944,4.5238,4.5701,53381,0
2008-10-28,4.95,4.95,4.5366,4.5701,76312,0
2008-10-29,4.6221,4.7008,4.4191,4.4191,75896,0
2008-10-30,4.55,4.55,4.3662,4.373,63535,0
2008-10-31,4.4912,4.4912,4.3535,4.4583,98127,0
2008-11-03,4.5761,4.5761,4.3468,4.3862,57470,0
2008-11-04,4.5238,4.5238,4.373,4.4125,46580,0
2008-11-05,4.5041,4.6026,4.3862,4.6026,61958,0
2008-11-06,4.6288,4.7142,4.6026,4.7142,50080,0
2008-11-07,4.7664,4.7664,4.6418,4.7142,19201,0
2008-11-10,5.0939,5.0939,4.655,4.6944,37359,0
2008-11-11,5.0614,5.0614,4.6288,4.7205,42940,0
2008-11-12,4.9042,4.9042,4.4778,4.5896,36358,0
2008-11-13,4.9177,4.9177,4.5238,4.6156,46078,0
2008-11-14,4.6026,4.6288,4.5569,4.5761,15879,0
2008-11-17,4.6812,4.6812,4.4975,4.5041,15099,0
2008-11-18,4.4778,4.5629,4.3862,4.4912,30357,0
2008-11-19,4.8911,4.8911,4.2095,4.2615,77246,0
2008-11-20,4.2554,4.275,3.947,4.0059,45276,0
2008-11-21,4.17,4.17,3.9598,3.9794,55312,0
2008-11-24,4.1306,4.1762,4.0059,4.1172,84220,0
2008-11-25,4.1306,4.222,4.0189,4.0974,77792,0
2008-11-26,4.0059,4.1563,4.0059,4.1047,49620,0
2008-11-28,4.2024,4.222,4.0847,4.1894,38347,0
2008-12-01,4.2024,4.2024,3.9996,4.0452,41942,0
2008-12-02,4.0124,4.0584,3.9927,3.9996,27667,0
2008-12-03,4.0323,4.0452,3.947,3.9533,33451,0
2008-12-04,3.9533,4.222,3.8944,3.9732,100218,0
2008-12-05,4.0059,4.0059,3.8356,3.9865,37588,0
2008-12-08,3.9011,4.0388,3.9011,3.9338,55028,0
2008-12-09,4.2158,4.2158,3.9402,3.9865,51107,0
2008-12-10,3.9732,4.1507,3.9142,4.0911,110255,0
2008-12-11,4.2946,4.2946,3.8224,3.9996,103066,0
2008-12-12,3.9533,4.0974,3.7832,3.9208,77853,0
2008-12-15,3.8815,3.9142,3.7764,3.9142,42954,0
2008-12-16,3.9865,4.0323,3.9142,3.9865,37533,0
2008-12-17,4.0254,4.2095,3.9274,4.1172,93041,0
2008-12-18,4.2095,4.2289,4.0452,4.1634,105631,0
2008-12-19,4.0974,4.2554,4.0974,4.2095,79021,0
2008-12-22,4.2095,4.3535,4.1106,4.2946,79545,0
2008-12-23,4.2878,4.2878,4.0911,4.1634,61415,0
2008-12-24,4.1306,4.3139,4.0059,4.1368,151372,0
2008-12-26,4.1961,4.2419,4.1047,4.2158,43777,0
2008-12-29,4.2158,4.2878,4.1894,4.2024,176457,0
2008-12-30,4.3209,4.3209,4.1762,4.2419,77425,0
2008-12-31,4.3075,4.3792,4.2024,4.2679,70919,0
2009-01-02,4.3862,4.7729,4.2615,4.5896,65608,0
2009-01-05,4.9234,4.9234,4.5829,4.5896,50252,0
2009-01-06,4.7205,4.727,4.5896,4.6156,27417,0
2009-01-07,4.6682,4.6682,4.5896,4.6156,47083,0
2009-01-08,4.5959,4.6944,4.5959,4.6944,54715,0
2009-01-09,4.7594,4.8187,4.6878,4.799,88889,0
2009-01-12,4.799,4.8976,4.6878,4.8322,161054,0
2009-01-13,4.8714,4.9234,4.7594,4.7594,78188,0
2009-01-14,4.7863,4.7863,4.655,4.7729,94568,0
2009-01-15,4.7469,4.8452,4.6812,4.8187,53513,0
2009-01-16,4.8452,5.1401,4.8386,4.9765,106102,0
2009-01-20,4.9765,5.1334,4.8515,4.9102,101394,0
2009-01-21,4.9765,5.042,4.8714,4.9765,51212,0
2009-01-22,4.9693,5.035,4.8057,4.8842,56552,0
2009-01-23,4.9042,4.9177,4.6288,4.9042,75327,0
2009-01-26,5.0221,5.0221,4.8584,4.9177,45844,0
2009-01-27,4.9962,5.035,4.8842,5.0022,64616,0
2009-01-28,5.0482,5.0682,4.9632,5.0221,59085,0
2009-01-29,4.9962,5.0614,4.9895,5.042,40706,0
2009-01-30,5.1202,5.1202,4.9962,5.0091,65277,0
2009-02-02,5.4093,5.4093,5.0022,5.0743,55800,0
2009-02-03,5.0743,5.0812,5.035,5.0743,51665,0
2009-02-04,5.0743,5.0743,5.0289,5.0289,20941,0
2009-02-05,5.0743,5.1139,5.0289,5.1069,27151,0
2009-02-06,5.0743,5.2191,5.0743,5.1532,34860,0
2009-02-09,5.1011,5.1662,5.0482,5.1471,50779,0
2009-02-10,5.173,5.2384,5.1069,5.1139,58587,0
2009-02-11,5.1069,5.1792,5.0022,5.1792,32624,0
2009-02-12,5.1139,5.173,5.0939,5.1662,26127,0
2009-02-13,5.1792,5.232,5.0289,5.035,39317,0
2009-02-17,4.9962,5.035,4.6878,4.6944,71440,0
2009-02-18,4.727,4.727,4.6878,4.727,67230,0
2009-02-19,4.727,4.727,4.6288,4.6288,52273,0
2009-02-20,4.6745,4.7073,4.3599,4.5238,62411,0
2009-02-23,4.6221,4.6288,4.4125,4.4713,70205,0
2009-02-24,4.5438,4.6944,4.4125,4.6944,70338,0
2009-02-25,4.7142,4.8452,4.6812,4.7594,40072,0
2009-02-26,4.7863,4.9693,4.7863,4.8252,73197,0
2009-02-27,5.2055,5.2055,4.8386,4.9305,70155,0
2009-03-02,4.7594,4.9042,4.6812,4.6878,53955,0
2009-03-03,4.7533,4.7533,4.5109,4.5169,60188,0
2009-03-04,4.5169,4.7205,4.5169,4.655,69863,0
2009-03-05,4.655,4.655,4.5109,4.55,17075,0
2009-03-06,4.5305,4.5761,4.4515,4.4583,37467,0
2009-03-09,4.3535,4.465,4.3535,4.373,69752,0
2009-03-10,4.3925,4.4383,4.3662,4.4383,149169,0
2009-03-11,4.4583,4.5169,4.4383,4.4583,48237,0
2009-03-12,4.4322,4.5701,4.4322,4.5701,31867,0
2009-03-13,4.5041,4.5761,4.5041,4.5761,31048,0
2009-03-16,4.5896,4.6613,4.5366,4.5896,51664,0
2009-03-17,4.5959,4.5959,4.465,4.5238,73385,0
2009-03-18,4.5109,4.655,4.5109,4.6352,73819,0
2009-03-19,4.6812,4.6944,4.6156,4.6745,35667,0
2009-03-20,4.6418,4.6812,4.5629,4.6288,41215,0
2009-03-23,4.6878,4.7142,4.6352,4.6613,24370,0
2009-03-24,4.6745,4.7205,4.655,4.6745,45641,0
2009-03-25,4.7205,4.7205,4.6484,4.655,41056,0
2009-03-26,4.7469,4.7469,4.6745,4.6812,15449,0
2009-03-27,4.6682,4.7795,4.6221,4.7008,64433,0
2009-03-30,4.7142,4.7142,4.5896,4.5959,41160,0
2009-03-31,4.6812,4.6878,4.6221,4.6878,48267,0
2009-04-01,4.7594,4.7594,4.6682,4.7339,50378,0
2009-04-02,4.7205,4.799,4.7205,4.7795,54095,0
2009-04-03,4.7594,4.8252,4.7398,4.799,40001,0
2009-04-06,4.8124,4.9765,4.7863,4.9102,74971,0
2009-04-07,4.8187,4.8842,4.8124,4.8584,48985,0
2009-04-08,4.8452,4.8515,4.8187,4.8452,34822,0
2009-04-09,4.8452,4.8911,4.8452,4.8515,30874,0
2009-04-13,4.7863,4.8187,4.7533,4.8187,32706,0
2009-04-14,4.8187,4.8187,4.7339,4.7664,18104,0
2009-04-15,4.7594,4.7928,4.7339,4.7928,54872,0
2009-04-16,4.7863,4.8515,4.7729,4.8515,22678,0
2009-04-17,4.8322,4.8714,4.8057,4.8584,47323,0
2009-04-20,4.8842,4.8842,4.8187,4.8452,29128,0
2009-04-21,4.8714,4.8714,4.8252,4.8584,29737,0
2009-04-22,4.8124,4.8714,4.8124,4.8644,39979,0
2009-04-23,4.8644,4.9368,4.8252,4.9368,40213,0
2009-04-24,4.9177,4.9435,4.8584,4.8911,43829,0
2009-04-27,4.9435,4.9435,4.8057,4.8452,78636,0
2009-04-28,4.7863,4.8714,4.7863,4.8644,43261,0
2009-04-29,4.8911,4.9234,4.8911,4.9102,21542,0
2009-04-30,4.878,4.9962,4.878,4.9962,43970,0
2009-05-01,5.0482,5.0614,4.9962,5.0154,69837,0
2009-05-04,5.0682,5.0682,5.0091,5.0482,22178,0
2009-05-05,5.055,5.0878,5.0154,5.0614,37173,0
2009-05-06,5.042,5.0878,5.035,5.0682,43248,0
2009-05-07,5.1334,5.1334,5.0614,5.1011,53556,0
2009-05-08,5.1011,5.1532,5.1011,5.1471,101995,0
2009-05-11,5.0812,5.0812,5.0289,5.0482,23295,0
2009-05-12,5.0289,5.0743,5.0289,5.042,32976,0
2009-05-13,5.035,5.055,5.0022,5.055,42414,0
2009-05-14,4.9828,5.055,4.9565,5.0482,42445,0
2009-05-15,5.0939,5.0939,5.055,5.0878,65986,0
2009-05-18,5.0682,5.1401,5.042,5.1069,46330,0
2009-05-19,5.0878,5.1599,5.0878,5.1401,41622,0
2009-05-20,5.1202,5.1792,5.1202,5.1202,88547,0
2009-05-21,5.1273,5.1599,5.0614,5.0812,61840,0
2009-05-22,5.0878,5.1139,5.0878,5.0939,49979,0
2009-05-26,5.1139,5.1599,5.0682,5.1273,53423,0
2009-05-27,5.173,5.173,5.1069,5.1273,43900,0
2009-05-28,5.1202,5.1401,5.0743,5.1011,42286,0
2009-05-29,5.1401,5.1924,5.0812,5.0878,56355,0
2009-06-01,5.4878,5.4878,5.1139,5.1401,45197,0
2009-06-02,5.1273,5.4418,5.1273,5.258,149233,0
2009-06-03,5.2975,5.2975,5.1202,5.1924,88534,0
2009-06-04,5.2055,5.232,5.186,5.199,33799,0
2009-06-05,5.2055,5.2191,5.1471,5.1792,59122,0
2009-06-08,5.0939,5.1599,5.0939,5.1069,26435,0
2009-06-09,5.1334,5.1662,5.0812,5.1273,50039,0
2009-06-10,5.1273,5.1924,5.1273,5.1662,42559,0
2009-06-11,5.1334,5.1924,5.1334,5.1334,48681,0
2009-06-12,5.1334,5.1334,5.0289,5.0482,36415,0
2009-06-15,5.0482,5.0812,5.035,5.0682,58278,0
2009-06-16,4.9828,5.1334,4.9765,5.1011,39907,0
2009-06-17,5.0939,5.1532,5.0289,5.1471,71288,0
2009-06-18,5.1139,5.1924,5.1011,5.1924,24784,0
2009-06-19,5.1273,5.173,5.1273,5.1662,16966,0
2009-06-22,5.173,5.173,5.1202,5.1471,43525,0
2009-06-23,5.1334,5.1471,5.0878,5.0878,37554,0
2009-06-24,5.0939,5.0939,5.0289,5.0289,38740,0
2009-06-25,5.0221,5.0682,5.0022,5.0022,99928,0
2009-06-26,4.9765,5.0682,4.9765,5.0482,65018,0
2009-06-29,5.042,5.0939,5.042,5.055,26644,0
2009-06-30,5.0939,5.0939,5.0614,5.0614,32625,0
2009-07-01,5.0939,5.1069,5.0482,5.0682,52385,0
2009-07-02,5.0614,5.0614,5.0289,5.0289,50857,0
2009-07-06,4.9895,5.035,4.9828,5.0022,48696,0
2009-07-07,5.0154,5.042,4.9828,5.042,23013,0
2009-07-08,5.0091,5.1069,5.0091,5.1069,54740,0
2009-07-09,5.0939,5.1202,5.0939,5.1069,17653,0
2009-07-10,5.1069,5.1202,5.0614,5.1069,59197,0
2009-07-13,5.1011,5.1069,5.0939,5.1011,16048,0
2009-07-14,5.0878,5.1011,5.0743,5.0878,8925,0
2009-07-15,5.1011,5.2123,5.0939,5.2055,54374,0
2009-07-16,5.1599,5.2191,5.1532,5.1662,33079,0
2009-07-17,5.1069,5.2123,5.1069,5.1792,29591,0
2009-07-20,5.1792,5.2123,5.1662,5.186,12760,0
2009-07-21,5.2055,5.232,5.186,5.232,14347,0
2009-07-22,5.2452,5.2515,5.2452,5.2515,19193,0
2009-07-23,5.2384,5.3304,5.2384,5.2842,76151,0
2009-07-24,5.2711,5.3499,5.2711,5.3499,30626,0
2009-07-27,5.3236,5.337,5.2452,5.2711,42760,0
2009-07-28,5.2711,5.291,5.232,5.2781,24182,0
2009-07-29,5.0939,5.291,5.0878,5.2842,22929,0
2009-07-30,5.2842,5.3236,5.2781,5.2781,36807,0
2009-07-31,5.2975,5.3566,5.2975,5.3499,25788,0
2009-08-03,5.4418,5.4418,5.3236,5.3632,18787,0
2009-08-04,5.3566,5.3566,5.2842,5.3431,44780,0
2009-08-05,5.3106,5.3304,5.258,5.258,82980,0
2009-08-06,5.3632,5.3632,5.2647,5.304,36296,0
2009-08-07,5.304,5.3431,5.304,5.3431,25030,0
2009-08-10,5.3431,5.3499,5.2842,5.3106,23570,0
2009-08-11,5.2647,5.3236,5.2515,5.304,28380,0
2009-08-12,5.3236,5.3236,5.2781,5.304,49880,0
2009-08-13,5.3236,5.3827,5.2452,5.3431,44427,0
2009-08-14,5.3431,5.3431,5.258,5.258,33535,0
2009-08-17,5.2515,5.291,5.2055,5.2384,47414,0
2009-08-18,5.2252,5.3763,5.2252,5.3106,70826,0
2009-08-19,5.2711,5.3499,5.2711,5.337,32055,0
2009-08-20,5.3174,5.4093,5.3174,5.3763,41969,0
2009-08-21,5.4025,5.4418,5.3632,5.3827,52205,0
2009-08-24,5.3763,5.4154,5.337,5.3694,71335,0
2009-08-25,5.3499,5.4548,5.3499,5.4548,47481,0
2009-08-26,5.4025,5.4748,5.3763,5.3763,97751,0
2009-08-27,5.3763,5.4418,5.3763,5.4025,34303,0
2009-08-28,5.435,5.4942,5.435,5.4878,78488,0
2009-08-31,5.5138,5.573,5.4748,5.4878,66358,0
2009-09-01,5.435,5.5138,5.435,5.435,76571,0
2009-09-02,5.4093,5.4679,5.4093,5.4679,45433,0
2009-09-03,5.4418,5.4748,5.422,5.4548,34621,0
2009-09-04,5.4548,5.573,5.435,5.573,31861,0
2009-09-08,5.5664,5.6059,5.54,5.5664,37089,0
2009-09-09,5.56,5.56,5.5138,5.5462,52762,0
2009-09-10,5.5138,5.573,5.5138,5.573,51209,0
2009-09-11,5.5531,5.579,5.5462,5.573,22905,0
2009-09-14,5.54,5.6582,5.54,5.6384,76100,0
2009-09-15,5.8282,5.9792,5.573,5.6059,61101,0
2009-09-16,5.6059,5.6582,5.6059,5.6123,27265,0
2009-09-17,5.6253,5.6714,5.599,5.6714,35678,0
2009-09-18,5.6775,5.7105,5.6775,5.6845,43033,0
2009-09-21,5.6714,5.717,5.6714,5.6845,40874,0
2009-09-22,5.6645,5.7038,5.6449,5.6714,43409,0
2009-09-23,5.6845,5.7038,5.6582,5.6645,36880,0
2009-09-24,5.652,5.6908,5.6384,5.652,38122,0
2009-09-25,5.6908,5.7105,5.6714,5.6714,45960,0
2009-09-28,5.6775,5.7038,5.6319,5.6384,85107,0
2009-09-29,5.6384,5.6645,5.6059,5.6184,58511,0
2009-09-30,5.6123,5.6645,5.6059,5.652,70729,0
2009-10-01,5.6645,5.6645,5.6123,5.6645,65216,0
2009-10-02,5.6645,5.6775,5.6123,5.6714,39557,0
2009-10-05,5.6775,5.7233,5.6449,5.7233,55272,0
2009-10-06,5.7105,5.7695,5.7105,5.7695,53534,0
2009-10-07,5.7695,5.7764,5.717,5.7498,31258,0
2009-10-08,5.7498,5.7764,5.7365,5.7433,35576,0
2009-10-09,5.6973,5.7565,5.599,5.6123,59097,0
2009-10-12,5.599,5.6059,5.3566,5.4942,232856,0
2009-10-13,5.4484,5.54,5.4484,5.54,29056,0
2009-10-14,5.6714,5.6714,5.3763,5.4025,125510,0
2009-10-15,5.4093,5.4548,5.3763,5.4418,119573,0
2009-10-16,5.4748,5.4878,5.4548,5.4548,16747,0
2009-10-19,5.4942,5.4942,5.4154,5.4287,52533,0
2009-10-20,5.6714,5.6714,5.4548,5.4942,76891,0
2009-10-21,5.5073,5.5138,5.422,5.4418,65394,0
2009-10-22,5.4548,5.4942,5.4418,5.4942,42896,0
2009-10-23,5.4614,5.5269,5.4614,5.5206,28593,0
2009-10-26,5.6775,5.6775,5.4748,5.4878,41009,0
2009-10-27,5.4679,5.5005,5.4614,5.5005,29532,0
2009-10-28,5.4748,5.5005,5.435,5.435,36583,0
2009-10-29,5.4418,5.4614,5.4093,5.4154,53779,0
2009-10-30,5.4093,5.4748,5.4093,5.4548,52162,0
2009-11-02,5.6123,5.6123,5.4287,5.5462,86272,0
2009-11-03,5.5664,5.5861,5.5206,5.573,32269,0
2009-11-04,5.5664,5.5923,5.5462,5.56,20195,0
2009-11-05,5.5138,5.573,5.5138,5.5335,34520,0
2009-11-06,5.5269,5.54,5.5138,5.5206,58311,0
2009-11-09,5.54,5.54,5.5005,5.5138,36696,0
2009-11-10,5.422,5.5335,5.422,5.4942,20854,0
2009-11-11,5.4748,5.5269,5.4748,5.5138,25730,0
2009-11-12,5.4614,5.5138,5.422,5.422,61750,0
2009-11-13,5.4287,5.4748,5.4154,5.4679,54542,0
2009-11-16,5.435,5.4679,5.435,5.4484,38691,0
2009-11-17,5.3763,5.4806,5.3763,5.4679,57093,0
2009-11-18,5.422,5.4942,5.422,5.4878,66039,0
2009-11-19,5.4806,5.5073,5.4748,5.5005,52922,0
2009-11-20,5.4878,5.5005,5.4806,5.4878,41358,0
2009-11-23,5.4878,5.5269,5.4748,5.5206,41374,0
2009-11-24,5.5335,5.5462,5.5005,5.5206,67313,0
2009-11-25,5.54,5.56,5.5269,5.56,31715,0
2009-11-27,5.5073,5.573,5.5073,5.5664,23107,0
2009-11-30,5.573,5.5861,5.5664,5.573,33556,0
2009-12-01,5.573,5.573,5.5269,5.5462,55937,0
2009-12-02,5.5335,5.573,5.5335,5.56,25694,0
2009-12-03,5.5531,5.573,5.5531,5.573,41467,0
2009-12-04,5.573,5.573,5.54,5.5531,41065,0
2009-12-07,5.5335,5.573,5.5138,5.56,63433,0
2009-12-08,5.5269,5.56,5.5206,5.56,30560,0
2009-12-09,5.5335,5.5664,5.5269,5.56,68041,0
2009-12-10,5.54,5.573,5.5269,5.5531,80231,0
2009-12-11,5.54,5.573,5.5335,5.5531,55996,0
2009-12-14,5.5861,5.5861,5.5462,5.573,67780,0
2009-12-15,5.5664,5.573,5.5138,5.54,70945,0
2009-12-16,5.5335,5.6184,5.5335,5.599,137068,0
2009-12-17,5.5923,5.599,5.5664,5.579,46617,0
2009-12-18,5.5664,5.599,5.5462,5.5531,78276,0
2009-12-21,5.5206,5.5861,5.5206,5.5664,94506,0
2009-12-22,5.5531,5.573,5.5462,5.573,58398,0
2009-12-23,5.5861,5.5861,5.54,5.5462,49136,0
2009-12-24,5.5335,5.5531,5.5269,5.5335,86960,0
2009-12-28,5.5335,5.573,5.5335,5.5664,98390,0
2009-12-29,5.5664,5.5861,5.54,5.5531,86882,0
2009-12-30,5.5269,5.573,5.5269,5.56,30698,0
2009-12-31,5.573,5.5861,5.5335,5.56,38011,0
2010-01-04,5.579,5.5861,5.5531,5.5861,30273,0
2010-01-05,5.6184,5.652,5.573,5.6319,76617,0
2010-01-06,5.6384,5.652,5.6123,5.6449,58011,0
2010-01-07,5.6384,5.6582,5.6319,5.6582,77960,0
2010-01-08,5.6449,5.717,5.6449,5.717,62537,0
2010-01-11,5.7565,5.7894,5.7365,5.7764,108382,0
2010-01-12,5.7764,5.8678,5.7764,5.8282,96776,0
2010-01-13,5.8022,5.8481,5.8022,5.8089,32303,0
2010-01-14,5.7957,5.8156,5.7823,5.8022,54675,0
2010-01-15,5.8874,5.8874,5.7365,5.7764,125205,0
2010-01-19,5.7565,5.8357,5.7565,5.8156,126849,0
2010-01-20,5.7764,5.8218,5.7764,5.7957,31016,0
2010-01-21,5.7957,5.8089,5.7565,5.7565,60689,0
2010-01-22,5.7823,5.7823,5.7433,5.7695,34662,0
2010-01-25,5.7695,5.8022,5.7433,5.7565,58361,0
2010-01-26,5.7433,5.8089,5.7433,5.7823,47458,0
2010-01-27,5.7957,5.8746,5.7894,5.8357,81094,0
2010-01-28,5.8218,5.8678,5.8022,5.8357,58015,0
2010-01-29,5.8746,5.881,5.8357,5.8413,55679,0
2010-02-01,5.9006,5.9006,5.8089,5.8413,58530,0
2010-02-02,5.8548,5.8942,5.8481,5.8874,65867,0
2010-02-03,5.8611,5.9138,5.8611,5.8874,104288,0
2010-02-04,5.8942,5.9268,5.8746,5.9006,75301,0
2010-02-05,5.8611,5.9268,5.8357,5.8874,40624,0
2010-02-08,5.8413,5.8678,5.8357,5.8357,76229,0
2010-02-09,5.8282,5.8548,5.8022,5.8089,69966,0
2010-02-10,5.8218,5.8282,5.7433,5.7433,53876,0
2010-02-11,5.7365,5.7695,5.7038,5.7306,67195,0
2010-02-12,5.7233,5.7823,5.7038,5.7498,87084,0
2010-02-16,5.7233,5.7957,5.717,5.7957,107991,0
2010-02-17,5.7764,5.8022,5.7565,5.7565,52858,0
2010-02-18,5.7498,5.7764,5.717,5.7365,74236,0
2010-02-19,5.7306,5.7365,5.6775,5.6845,76047,0
2010-02-22,5.6845,5.7365,5.652,5.6973,94698,0
2010-02-23,5.6908,5.7764,5.6908,5.7764,65041,0
2010-02-24,5.7957,5.8282,5.7764,5.8022,66727,0
2010-02-25,5.8089,5.8611,5.8089,5.8548,71928,0
2010-02-26,5.881,5.8942,5.8678,5.881,54529,0
2010-03-01,5.8942,5.907,5.8678,5.8746,55963,0
2010-03-02,5.8746,5.8942,5.8218,5.8282,58013,0
2010-03-03,5.8156,5.8481,5.8156,5.8357,12108,0
2010-03-04,5.8357,5.8942,5.8282,5.8746,37539,0
2010-03-05,5.8481,5.8874,5.8481,5.8874,22307,0
2010-03-08,5.9006,5.94,5.8874,5.9337,39169,0
2010-03-09,5.9006,5.9337,5.8942,5.9138,32236,0
2010-03-10,5.9138,5.9337,5.7631,5.8413,123633,0
2010-03-11,5.8156,5.8548,5.8022,5.8548,64391,0
2010-03-12,5.8282,5.8746,5.8022,5.8156,61177,0
2010-03-15,5.8156,5.8548,5.8156,5.8357,53674,0
2010-03-16,5.8218,5.8548,5.7764,5.7957,74820,0
2010-03-17,5.7823,5.8089,5.7823,5.8089,25912,0
2010-03-18,5.8156,5.8218,5.7957,5.7957,28739,0
2010-03-19,5.7894,5.8611,5.7894,5.8611,25711,0
2010-03-22,5.8548,5.8746,5.8357,5.8481,46045,0
2010-03-23,5.8611,5.8874,5.8481,5.8746,81968,0
2010-03-24,5.8746,5.8874,5.8022,5.8548,52815,0
2010-03-25,5.8357,5.8746,5.8357,5.8548,52959,0
2010-03-26,5.8218,5.8678,5.8218,5.8611,52262,0
2010-03-29,5.8357,5.881,5.8357,5.8611,33788,0
2010-03-30,5.8481,5.8611,5.8481,5.8481,22426,0
2010-03-31,5.8746,5.8746,5.8413,5.8746,61949,0
2010-04-01,5.8942,5.9205,5.8548,5.9205,37735,0
2010-04-05,5.9468,5.9596,5.8678,5.8874,49445,0
2010-04-06,5.9138,5.9468,5.8874,5.9006,55383,0
2010-04-07,5.9006,5.9596,5.8874,5.9138,38578,0
2010-04-08,5.9006,5.9468,5.8942,5.94,63161,0
2010-04-09,5.9529,5.9661,5.9268,5.9529,20348,0
2010-04-12,5.9205,5.9661,5.9205,5.9529,31154,0
2010-04-13,5.9337,5.9596,5.9268,5.9596,21179,0
2010-04-14,5.9337,5.9337,5.8611,5.8611,68516,0
2010-04-15,5.8874,5.8942,5.8746,5.8942,30460,0
2010-04-16,5.881,5.9138,5.881,5.907,41184,0
2010-04-19,5.9006,5.9006,5.8548,5.8942,21397,0
2010-04-20,5.881,5.9138,5.8611,5.9006,39532,0
2010-04-21,5.9006,5.9468,5.8874,5.8942,43712,0
2010-04-22,5.9268,5.9529,5.881,5.9337,47673,0
2010-04-23,5.9494,5.963,5.9095,5.9362,45380,0
2010-04-26,5.9661,5.9661,5.9337,5.9337,19579,0
2010-04-27,5.9661,5.973,5.9205,5.94,38655,0
2010-04-28,5.9661,5.973,5.9268,5.9268,40909,0
2010-04-29,5.9268,6.0055,5.907,5.9991,70328,0
2010-04-30,6.0122,6.064,5.9923,6.0253,44434,0
2010-05-03,6.1234,6.1234,5.9923,5.9991,53298,0
2010-05-04,6.0449,6.0449,5.9337,5.9792,50412,0
2010-05-05,5.94,5.9596,5.9138,5.9468,46695,0
2010-05-06,5.9138,5.9205,5.7823,5.8089,61762,0
2010-05-07,6.0122,6.0122,5.7823,5.94,63927,0
2010-05-10,6.0777,6.0777,5.94,5.9529,25428,0
2010-05-11,5.8357,6.0055,5.8357,6.0055,31039,0
2010-05-12,6.0055,6.0055,5.9792,5.986,20191,0
2010-05-13,5.986,5.986,5.9529,5.9661,30143,0
2010-05-14,5.9792,5.9792,5.9337,5.9792,40223,0
2010-05-17,5.9529,5.9529,5.881,5.8874,33092,0
2010-05-18,5.8874,5.94,5.8874,5.9337,34664,0
2010-05-19,5.9337,5.9468,5.907,5.94,24103,0
2010-05-20,5.9205,5.9268,5.8413,5.881,30145,0
2010-05-21,5.881,5.881,5.8089,5.8678,33282,0
2010-05-24,5.8942,5.8942,5.8413,5.8413,23092,0
2010-05-25,5.8357,5.8413,5.6184,5.8089,55232,0
2010-05-26,5.8746,5.8746,5.8548,5.8548,26830,0
2010-05-27,5.8678,5.9138,5.8548,5.907,60262,0
2010-05-28,5.8746,5.9596,5.8746,5.9529,27819,0
2010-06-01,5.9923,5.9923,5.8874,5.8942,63877,0
2010-06-02,5.8874,5.9468,5.8678,5.9468,30461,0
2010-06-03,5.9661,5.9792,5.9468,5.9792,54678,0
2010-06-04,5.9661,5.986,5.9529,5.9792,38880,0
2010-06-07,5.9792,5.9991,5.9337,5.9991,22763,0
2010-06-08,5.9991,6.0122,5.9337,5.9596,36121,0
2010-06-09,5.9529,5.973,5.9205,5.973,55594,0
2010-06-10,5.986,5.986,5.9205,5.9596,52445,0
2010-06-11,5.9596,5.9596,5.9006,5.9337,33759,0
2010-06-14,5.907,5.9337,5.9006,5.907,26033,0
2010-06-15,5.94,5.94,5.8678,5.881,42077,0
2010-06-16,5.9006,5.9006,5.8357,5.8413,97362,0
2010-06-17,5.8357,5.8746,5.8357,5.8611,42652,0
2010-06-18,5.8746,5.9337,5.8548,5.9138,44137,0
2010-06-21,5.9337,5.9337,5.8678,5.881,66469,0
2010-06-22,5.8874,5.9596,5.881,5.9596,74705,0
2010-06-23,5.9596,5.9792,5.907,5.9792,25789,0
2010-06-24,5.9468,5.9661,5.9268,5.9468,44041,0
2010-06-25,5.9661,5.9661,5.9337,5.9529,27739,0
2010-06-28,5.94,5.9792,5.9337,5.9529,38608,0
2010-06-29,5.9661,6.0188,5.9205,5.973,93478,0
2010-06-30,5.9942,6.1079,5.9877,6.0343,111652,0
2010-07-01,6.0582,6.0582,5.9792,5.986,45040,0
2010-07-02,5.986,6.0188,5.986,6.0122,23025,0
2010-07-06,6.0188,6.0317,6.0122,6.0122,23125,0
2010-07-07,5.986,6.0317,5.9792,6.0317,36420,0
2010-07-08,6.0253,6.0253,5.9792,6.0122,28343,0
2010-07-09,6.0317,6.0582,5.9923,6.0582,40590,0
2010-07-12,5.9991,6.0055,5.9529,5.9991,64558,0
2010-07-13,6.0122,6.0449,5.9991,6.0449,30375,0
2010-07-14,6.0449,6.0514,5.9991,6.0384,27073,0
2010-07-15,6.0384,6.0449,5.9991,5.9991,38912,0
2010-07-16,6.0122,6.0582,5.9991,6.0384,26522,0
2010-07-19,6.0122,6.0317,5.9923,6.0317,18607,0
2010-07-20,6.0384,6.0582,6.0055,6.0384,10370,0
2010-07-21,6.0317,6.064,6.0188,6.0514,59316,0
2010-07-22,6.064,6.0844,6.0317,6.0844,39925,0
2010-07-23,6.091,6.091,6.0317,6.0384,65685,0
2010-07-26,6.0514,6.0714,6.0253,6.0317,42540,0
2010-07-27,6.0777,6.0777,6.0384,6.0714,52139,0
2010-07-28,6.0714,6.0714,6.0188,6.0317,27038,0
2010-07-29,6.0514,6.0582,6.0253,6.0514,25918,0
2010-07-30,6.0449,6.0714,6.0253,6.064,52080,0
2010-08-02,6.0972,6.0972,6.0384,6.0777,95417,0
2010-08-03,6.091,6.1176,6.0582,6.1176,55347,0
2010-08-04,6.1041,6.1498,6.1041,6.1431,47171,0
2010-08-05,6.1498,6.1498,6.0972,6.1302,34650,0
2010-08-06,6.1041,6.1498,6.1041,6.1498,35047,0
2010-08-09,6.1368,6.1958,6.1176,6.1888,76657,0
2010-08-10,6.1498,6.163,6.0972,6.1368,47695,0
2010-08-11,6.1176,6.1302,6.091,6.091,44405,0
2010-08-12,6.0122,6.1302,6.0122,6.0972,36916,0
2010-08-13,6.0844,6.1498,6.0844,6.1498,10487,0
2010-08-16,6.1101,6.2418,6.1101,6.2418,72621,0
2010-08-17,6.2157,6.2617,6.2088,6.2157,21964,0
2010-08-18,6.2545,6.2545,6.2157,6.2346,53587,0
2010-08-19,6.2418,6.2418,6.2088,6.229,15824,0
2010-08-20,6.2019,6.2943,6.1888,6.2943,75936,0
2010-08-23,6.2877,6.3133,6.2481,6.3133,29871,0
2010-08-24,6.3133,6.3465,6.2943,6.34,27867,0
2010-08-25,6.3133,6.3133,6.2804,6.3004,60211,0
2010-08-26,6.2617,6.3004,6.229,6.2943,77267,0
2010-08-27,6.2804,6.3004,6.2418,6.2744,57064,0
2010-08-30,6.2481,6.3202,6.2481,6.3202,51782,0
2010-08-31,6.3389,6.3725,6.3192,6.3325,65247,0
2010-09-01,6.3794,6.438,6.3004,6.3004,81079,0
2010-09-02,6.2804,6.3133,6.2804,6.2804,39187,0
2010-09-03,6.2943,6.3202,6.2804,6.3004,44084,0
2010-09-07,6.3133,6.3133,6.2675,6.2744,25034,0
2010-09-08,6.2744,6.3076,6.2675,6.2804,25281,0
2010-09-09,6.3004,6.3202,6.2744,6.3202,24147,0
2010-09-10,6.3004,6.3266,6.2877,6.3266,29385,0
2010-09-13,6.3076,6.3595,6.2877,6.3531,55912,0
2010-09-14,6.3595,6.4123,6.3266,6.3922,27179,0
2010-09-15,6.4054,6.425,6.2943,6.3465,65650,0
2010-09-16,6.3076,6.3133,6.1562,6.2744,114820,0
2010-09-17,6.2545,6.3266,6.2418,6.2418,38997,0
2010-09-20,6.229,6.2943,6.229,6.2943,25863,0
2010-09-21,6.3202,6.3266,6.1958,6.2943,36131,0
2010-09-22,6.3133,6.3465,6.2877,6.34,23368,0
2010-09-23,6.3531,6.438,6.3266,6.3794,49677,0
2010-09-24,6.3991,6.4712,6.3794,6.3991,39044,0
2010-09-27,6.4319,6.4909,6.3794,6.3859,34257,0
2010-09-28,6.3859,6.4319,6.373,6.4319,27745,0
2010-09-29,6.4185,6.4975,6.4185,6.4909,32918,0
2010-09-30,6.5197,6.8052,6.4734,6.5267,51450,0
2010-10-01,6.5759,6.5759,6.5106,6.5629,46326,0
2010-10-04,6.53,6.5568,6.4975,6.5434,45889,0
2010-10-05,6.5434,6.5434,6.5034,6.5369,25304,0
2010-10-06,6.53,6.5434,6.4975,6.53,33196,0
2010-10-07,6.5434,6.5434,6.4319,6.438,44599,0
2010-10-08,6.4514,6.4909,6.3991,6.4054,41158,0
2010-10-11,6.4123,6.425,6.373,6.4123,18839,0
2010-10-12,6.3922,6.4451,6.3595,6.3595,53937,0
2010-10-13,6.34,6.3794,6.34,6.3465,35334,0
2010-10-14,6.34,6.3465,6.3004,6.3076,32479,0
2010-10-15,6.2804,6.3202,6.2804,6.3004,21149,0
2010-10-18,6.2877,6.3266,6.2877,6.2943,11217,0
2010-10-19,6.2943,6.2943,6.1761,6.2545,64639,0
2010-10-20,6.2157,6.2545,6.1958,6.2088,54169,0
2010-10-21,6.1958,6.2877,6.1958,6.2418,16875,0
2010-10-22,6.2617,6.2744,6.1958,6.2346,37109,0
2010-10-25,6.2346,6.2617,6.2088,6.2545,37660,0
2010-10-26,6.2675,6.2675,6.1958,6.2545,35796,0
2010-10-27,6.2157,6.2215,6.1562,6.1562,90281,0
2010-10-28,6.1498,6.1958,6.1498,6.1958,37185,0
2010-10-29,6.2098,6.2167,6.1483,6.183,34176,0
2010-11-01,6.2157,6.2545,6.1958,6.2418,26631,0
2010-11-02,6.2157,6.2346,6.1761,6.2019,21342,0
2010-11-03,6.2019,6.2481,6.1958,6.2019,13617,0
2010-11-04,6.2019,6.2481,6.1958,6.2346,32295,0
2010-11-05,6.229,6.2481,6.1958,6.229,14298,0
2010-11-08,6.229,6.229,6.0582,6.0777,88345,0
2010-11-09,6.0714,6.163,6.0449,6.1101,61986,0
2010-11-10,6.0714,6.1101,5.9337,5.9337,82248,0
2010-11-11,5.9006,5.907,5.6449,5.7764,254389,0
2010-11-12,5.717,5.8746,5.6973,5.8156,105443,0
2010-11-15,5.7038,5.7565,5.4679,5.5206,220416,0
2010-11-16,5.5138,5.6645,5.258,5.6582,340710,0
2010-11-17,5.599,5.7433,5.4878,5.6645,175849,0
2010-11-18,5.6582,5.7365,5.5462,5.7306,190166,0
2010-11-19,5.7306,5.8022,5.6714,5.6908,99902,0
2010-11-22,5.6908,5.8746,5.6908,5.8357,59455,0
2010-11-23,5.8218,5.9661,5.8218,5.9529,110372,0
2010-11-24,5.94,5.9991,5.9268,5.986,49748,0
2010-11-26,5.973,6.0582,5.973,6.0582,14559,0
2010-11-29,6.0253,6.064,5.9529,6.0317,38183,0
2010-11-30,6.059,6.1252,6.0121,6.0786,72409,0
2010-12-01,6.1101,6.1302,6.0122,6.0514,58147,0
2010-12-02,6.0844,6.0844,5.94,5.9661,66048,0
2010-12-03,5.9991,6.0253,5.9468,5.986,36613,0
2010-12-06,5.9529,5.986,5.9006,5.9268,44866,0
2010-12-07,5.9006,5.94,5.7365,5.7695,62499,0
2010-12-08,5.7038,5.8022,5.579,5.599,113069,0
2010-12-09,5.573,5.6253,5.4942,5.5206,103448,0
2010-12-10,5.5073,5.7105,5.4748,5.6253,79899,0
2010-12-13,5.599,5.6645,5.5138,5.5531,68354,0
2010-12-14,5.5073,5.56,5.4093,5.4679,109347,0
2010-12-15,5.5206,5.573,5.4154,5.573,80003,0
2010-12-16,5.5253,5.7695,5.519,5.763,62422,0
2010-12-17,5.8156,5.8357,5.7565,5.7565,54566,0
2010-12-20,5.7565,5.7631,5.4154,5.5664,135573,0
2010-12-21,5.5005,5.579,5.4748,5.5073,81358,0
2010-12-22,5.4806,5.6059,5.4748,5.56,76176,0
2010-12-23,5.5269,5.6582,5.4942,5.5462,45380,0
2010-12-27,5.5861,5.7306,5.579,5.6908,42640,0
2010-12-28,5.7498,5.7894,5.6384,5.6908,82745,0
2010-12-29,5.7259,5.7259,5.6585,5.6785,47184,0
2010-12-30,5.6385,5.7259,5.6385,5.6987,47985,0
2010-12-31,5.771,5.8542,5.7083,5.8542,43844,0
2011-01-03,5.881,5.881,5.7823,5.8413,44918,0
2011-01-04,5.8481,5.8874,5.8156,5.8481,41682,0
2011-01-05,5.8218,5.8413,5.7565,5.7695,37131,0
2011-01-06,5.7823,5.7957,5.7306,5.7306,31120,0
2011-01-07,5.7105,5.7306,5.6449,5.652,23691,0
2011-01-10,5.6384,5.6908,5.5861,5.5861,52725,0
2011-01-11,5.573,5.6059,5.54,5.54,76955,0
2011-01-12,5.5138,5.5138,5.4418,5.4806,47433,0
2011-01-13,5.4418,5.4418,5.3304,5.3431,113344,0
2011-01-14,5.2975,5.3236,5.1139,5.1532,243794,0
2011-01-18,5.1202,5.2781,5.0482,5.258,171240,0
2011-01-19,5.2753,5.3081,5.1763,5.2682,69558,0
2011-01-20,5.2452,5.4025,5.2452,5.4025,95195,0
2011-01-21,5.4025,5.4679,5.4025,5.4287,96443,0
2011-01-24,5.435,5.5005,5.4154,5.4878,98022,0
2011-01-25,5.435,5.5335,5.435,5.5073,48630,0
2011-01-26,5.5206,5.56,5.4942,5.5531,59887,0
2011-01-27,5.573,5.5861,5.5073,5.5531,48492,0
2011-01-28,5.56,5.56,5.4806,5.4806,40823,0
2011-01-31,5.5276,5.5904,5.4999,5.5904,57725,0
2011-02-01,5.56,5.6582,5.56,5.6059,41034,0
2011-02-02,5.5861,5.6384,5.573,5.579,57444,0
2011-02-03,5.5587,5.6048,5.5587,5.5978,21377,0
2011-02-04,5.573,5.6384,5.5664,5.6059,24307,0
2011-02-07,5.579,5.6714,5.579,5.6714,35300,0
2011-02-08,5.6384,5.6973,5.6384,5.6973,30873,0
2011-02-09,5.6714,5.6973,5.652,5.6645,62651,0
2011-02-10,5.6442,5.6971,5.6309,5.6309,35092,0
2011-02-11,5.6319,5.7764,5.6319,5.7498,84047,0
2011-02-14,5.7038,5.7631,5.6184,5.652,65685,0
2011-02-15,5.6059,5.6908,5.6059,5.6059,36843,0
2011-02-16,5.6253,5.7038,5.6059,5.6059,39214,0
2011-02-18,5.7167,5.7302,5.6707,5.6905,36052,0
2011-02-22,5.6714,5.6714,5.579,5.5861,49902,0
2011-02-23,5.579,5.6582,5.579,5.6123,45864,0
2011-02-24,5.6059,5.6384,5.579,5.599,27758,0
2011-02-25,5.6309,5.6442,5.5777,5.6112,23873,0
2011-02-28,5.6653,5.7326,5.5915,5.7326,53092,0
2011-03-01,5.7172,5.7635,5.6973,5.7635,39521,0
2011-03-02,5.731,5.7705,5.7237,5.7572,30763,0
2011-03-03,5.7437,5.7774,5.6973,5.7038,42565,0
2011-03-04,5.7362,5.7362,5.677,5.7167,33455,0
2011-03-07,5.6905,5.7695,5.6905,5.7695,25202,0
2011-03-08,5.7763,5.8023,5.7229,5.8023,77246,0
2011-03-09,5.7763,5.8286,5.7229,5.7823,94039,0
2011-03-10,5.7572,5.8231,5.6844,5.7635,65282,0
2011-03-11,5.743,5.8023,5.743,5.7957,48948,0
2011-03-14,5.7362,5.7823,5.7362,5.7763,46294,0
2011-03-15,5.7564,5.7564,5.684,5.6971,44521,0
2011-03-16,5.6971,5.7362,5.677,5.7035,46891,0
2011-03-17,5.6785,5.7387,5.6653,5.7188,40377,0
2011-03-18,5.7229,5.7695,5.7167,5.7362,37385,0
2011-03-21,5.743,5.7495,5.7362,5.743,16815,0
2011-03-22,5.7362,5.7564,5.7104,5.7495,37379,0
2011-03-23,5.7362,5.8023,5.7167,5.7695,35726,0
2011-03-24,5.7763,5.8158,5.7695,5.7763,18171,0
2011-03-25,5.7572,5.7905,5.7437,5.7832,35267,0
2011-03-28,5.822,5.895,5.8023,5.822,90842,0
2011-03-29,5.809,5.8286,5.7895,5.8023,60536,0
2011-03-30,5.8358,5.8752,5.809,5.8486,36468,0
2011-03-31,5.847,5.8819,5.8121,5.8198,39294,0
2011-04-01,5.8632,5.8697,5.7705,5.7705,45278,0
2011-04-04,5.7495,5.7763,5.684,5.7035,74357,0
2011-04-05,5.7379,5.7379,5.6917,5.7379,29393,0
2011-04-06,5.6711,5.7237,5.6711,5.7038,83290,0
2011-04-07,5.7379,5.7452,5.7117,5.7117,26050,0
2011-04-08,5.6908,5.7437,5.6711,5.6774,35509,0
2011-04-11,5.6774,5.6908,5.6245,5.6245,46137,0
2011-04-12,5.6584,5.672,5.6053,5.6182,66169,0
2011-04-13,5.5849,5.631,5.5715,5.6111,44417,0
2011-04-14,5.5849,5.6175,5.5849,5.6175,10997,0
2011-04-15,5.6245,5.6443,5.6111,5.6443,18057,0
2011-04-18,5.6377,5.6577,5.6047,5.6577,20389,0
2011-04-19,5.6513,5.6711,5.6175,5.6443,39249,0
2011-04-20,5.6513,5.6774,5.6377,5.6443,33117,0
2011-04-21,5.6641,5.6973,5.6577,5.6844,36901,0
2011-04-25,5.6844,5.6908,5.6377,5.6443,70449,0
2011-04-26,5.6384,5.6449,5.6053,5.6053,29993,0
2011-04-27,5.5913,5.6377,5.5913,5.6175,32857,0
2011-04-28,5.5849,5.6175,5.5849,5.6047,49194,0
2011-04-29,5.6264,5.7239,5.5982,5.717,67038,0
2011-05-02,5.7038,5.7172,5.6513,5.7106,47516,0
2011-05-03,5.6653,5.7992,5.6316,5.7657,112451,0
2011-05-04,5.7379,5.7724,5.6983,5.6983,54042,0
2011-05-05,5.7188,5.7259,5.6721,5.7123,33277,0
2011-05-06,5.7321,5.7452,5.6917,5.7452,66817,0
2011-05-09,5.7049,5.765,5.6983,5.765,34340,0
2011-05-10,5.7379,5.8055,5.7117,5.8055,60104,0
2011-05-11,5.7861,5.8397,5.746,5.8333,71301,0
2011-05-12,5.7923,5.8387,5.7923,5.8248,16455,0
2011-05-13,5.8188,5.8449,5.7923,5.8449,23064,0
2011-05-16,5.8188,5.8651,5.8188,5.8651,33102,0
2011-05-17,5.8319,5.8651,5.8188,5.8651,46954,0
2011-05-18,5.8387,5.8786,5.8387,5.8587,48626,0
2011-05-19,5.8521,5.8651,5.8248,5.8319,40407,0
2011-05-20,5.8333,5.8734,5.8333,5.8397,28622,0
2011-05-23,5.8449,5.8851,5.8188,5.8449,47794,0
2011-05-24,5.8449,5.8786,5.8248,5.8387,56623,0
2011-05-25,5.8521,5.9187,5.8248,5.892,56814,0
2011-05-26,5.8587,5.912,5.8587,5.892,26481,0
2011-05-27,5.8734,5.9206,5.8734,5.9138,6140,0
2011-05-31,5.9473,5.9747,5.8987,5.9335,56790,0
2011-06-01,5.9518,5.9588,5.912,5.9252,26709,0
2011-06-02,5.9404,5.9404,5.9067,5.927,25959,0
2011-06-03,5.9067,5.9474,5.8936,5.9474,26066,0
2011-06-06,5.9001,5.9537,5.9001,5.934,54696,0
2011-06-07,5.9274,5.9345,5.9071,5.9274,28575,0
2011-06-08,5.9274,5.9274,5.9071,5.9141,23001,0
2011-06-09,5.9071,5.9274,5.9071,5.9209,24872,0
2011-06-10,5.9138,5.9138,5.8734,5.9138,16249,0
2011-06-13,5.934,5.934,5.8734,5.8734,27827,0
2011-06-14,5.8663,5.9067,5.8333,5.8663,23168,0
2011-06-15,5.8663,5.8734,5.8397,5.8464,13442,0
2011-06-16,5.8206,5.8682,5.8206,5.8476,16072,0
2011-06-17,5.8333,5.88,5.8333,5.8397,15099,0
2011-06-20,5.8397,5.9067,5.8397,5.8734,33108,0
2011-06-21,5.8663,5.9206,5.8663,5.9206,28704,0
2011-06-22,5.9206,5.9206,5.8663,5.8936,23469,0
2011-06-23,5.9206,5.934,5.8936,5.9206,25304,0
2011-06-24,5.9071,5.9544,5.9071,5.9544,26789,0
2011-06-27,5.927,5.9942,5.927,5.9737,41016,0
2011-06-28,5.9877,6.0009,5.9877,6.0009,32128,0
2011-06-29,5.9877,6.0206,5.9807,5.9877,24295,0
2011-06-30,6.0314,6.0314,5.9615,5.9615,53611,0
2011-07-01,5.9274,6.0155,5.9274,5.9883,44453,0
2011-07-05,5.985,6.0389,5.978,6.0188,24636,0
2011-07-06,6.0188,6.0389,6.0048,6.0188,38307,0
2011-07-07,5.985,6.0794,5.985,6.0324,46160,0
2011-07-08,6.0461,6.1141,6.0389,6.0525,45115,0
2011-07-11,6.0624,6.0899,6.0425,6.0624,17994,0
2011-07-12,6.0794,6.1208,6.0658,6.1067,38233,0
2011-07-13,6.1231,6.1436,6.0899,6.1302,36378,0
2011-07-14,6.137,6.1776,6.1094,6.1504,41902,0
2011-07-15,6.0624,6.1302,6.0018,6.0289,120725,0
2011-07-18,6.056,6.056,5.9816,6.0018,52028,0
2011-07-19,6.0461,6.0596,6.0188,6.0389,28446,0
2011-07-20,6.0763,6.0899,6.0354,6.056,26041,0
2011-07-21,6.0962,6.1302,6.0826,6.0962,24352,0
2011-07-22,6.127,6.127,6.0933,6.1141,13066,0
2011-07-25,6.0624,6.0899,6.0218,6.0354,77884,0
2011-07-26,6.0389,6.0596,6.0117,6.0117,36477,0
2011-07-27,6.0087,6.0087,5.8803,5.8803,65457,0
2011-07-28,5.8682,5.9162,5.8682,5.8682,52330,0
2011-07-29,5.8846,5.9335,5.809,5.8372,50629,0
2011-08-01,5.9005,6.0624,5.894,6.0489,68534,0
2011-08-02,6.0323,6.087,6.0188,6.0323,31171,0
2011-08-03,6.0389,6.1067,6.0389,6.0933,60801,0
2011-08-04,6.1007,6.1276,5.9573,5.9638,95330,0
2011-08-05,6.0049,6.0119,5.8968,5.9507,29284,0
2011-08-08,5.9303,5.9303,5.5365,5.5434,110187,0
2011-08-09,5.5434,5.7745,5.5434,5.7473,110715,0
2011-08-10,5.7947,5.9233,5.7196,5.8764,72289,0
2011-08-11,5.9507,5.9507,5.8417,5.8764,23960,0
2011-08-12,5.9303,5.9913,5.917,5.985,38618,0
2011-08-15,6.0389,6.1141,6.0256,6.1141,25189,0
2011-08-16,6.1407,6.1479,6.0794,6.1067,54598,0
2011-08-17,6.127,6.127,6.0525,6.0595,37687,0
2011-08-18,5.9983,6.0867,5.9643,6.0049,39129,0
2011-08-19,6.0188,6.0658,5.9712,5.9913,24001,0
2011-08-22,6.0525,6.0595,6.0256,6.0389,15400,0
2011-08-23,6.0734,6.1141,6.0324,6.1067,46558,0
2011-08-24,6.0933,6.1545,6.0658,6.1067,29784,0
2011-08-25,6.127,6.1407,6.0933,6.1407,24004,0
2011-08-26,6.1622,6.2098,6.1622,6.1689,42067,0
2011-08-29,6.2567,6.2567,6.1953,6.2296,66505,0
2011-08-30,6.2433,6.2433,6.182,6.2159,27646,0
2011-08-31,6.2544,6.3036,6.2057,6.2477,60530,0
2011-09-01,6.4535,6.4535,6.2159,6.2433,52673,0
2011-09-02,6.2435,6.3057,6.2219,6.2779,36950,0
2011-09-06,6.3259,6.3396,6.2167,6.2783,36634,0
2011-09-07,6.3405,6.3405,6.272,6.2925,31014,0
2011-09-08,6.3541,6.3541,6.3195,6.3541,13254,0
2011-09-09,6.3122,6.3875,6.3122,6.3192,46225,0
2011-09-12,6.3259,6.3259,6.2982,6.3192,25325,0
2011-09-13,6.4149,6.4149,6.2852,6.3466,96668,0
2011-09-14,6.3941,6.4013,6.292,6.2982,42899,0
2011-09-15,6.333,6.333,6.2504,6.292,43819,0
2011-09-16,6.2306,6.333,6.2306,6.292,39102,0
2011-09-19,6.3192,6.36,6.292,6.3534,25418,0
2011-09-20,6.3668,6.3738,6.2443,6.292,60266,0
2011-09-21,6.3192,6.3396,6.2783,6.3259,45372,0
2011-09-22,6.36,6.4422,6.3057,6.4422,95322,0
2011-09-23,6.478,6.5188,6.3815,6.4504,54487,0
2011-09-26,6.4624,6.4624,6.36,6.4078,46776,0
2011-09-27,6.449,6.449,6.3738,6.4078,32177,0
2011-09-28,6.4422,6.5308,6.4354,6.4422,58587,0
2011-09-29,6.5107,6.5173,6.456,6.483,37451,0
2011-09-30,6.4997,6.521,6.4503,6.521,63110,0
2011-10-03,6.5239,6.5649,6.4624,6.5239,45657,0
2011-10-04,6.5477,6.5477,6.4236,6.4236,41861,0
2011-10-05,6.479,6.479,6.334,6.334,34955,0
2011-10-06,6.3684,6.4168,6.2506,6.2646,50795,0
2011-10-07,6.2925,6.2925,6.2167,6.2925,30576,0
2011-10-10,6.2987,6.3609,6.2854,6.3541,50678,0
2011-10-11,6.3541,6.4228,6.3473,6.4228,21917,0
2011-10-12,6.4298,6.478,6.3951,6.4228,42806,0
2011-10-13,6.478,6.5325,6.4228,6.5325,87597,0
2011-10-14,6.5325,6.6222,6.4916,6.5397,60741,0
2011-10-17,6.5047,6.574,6.3195,6.3195,71274,0
2011-10-18,6.3884,6.4023,6.3061,6.3061,72671,0
2011-10-19,6.3335,6.4023,6.3125,6.3678,48650,0
2011-10-20,6.4088,6.4433,6.3609,6.3609,53130,0
2011-10-21,6.4096,6.4096,6.3546,6.3891,33562,0
2011-10-24,6.3884,6.4433,6.3747,6.4158,43384,0
2011-10-25,6.3748,6.4373,6.368,6.4373,64413,0
2011-10-26,6.4504,6.5188,6.4228,6.5188,64277,0
2011-10-27,6.6148,6.6148,6.4709,6.4916,47603,0
2011-10-28,6.5411,6.5411,6.4581,6.493,33618,0
2011-10-31,6.578,6.6274,6.5283,6.5633,45893,0
2011-11-01,6.5832,6.6664,6.4791,6.5347,55145,0
2011-11-02,6.5477,6.5963,6.4996,6.5274,21988,0
2011-11-03,6.5556,6.5971,6.4933,6.5556,42505,0
2011-11-04,6.5757,6.604,6.5686,6.604,23448,0
2011-11-07,6.631,6.6379,6.5619,6.5619,40476,0
2011-11-08,6.5065,6.6173,6.5065,6.5686,113507,0
2011-11-09,6.5832,6.5971,6.5764,6.5832,71334,0
2011-11-10,6.5625,6.5693,6.528,6.5625,51833,0
2011-11-11,6.5342,6.7,6.5342,6.7,35644,0
2011-11-14,6.7,6.7412,6.6932,6.6932,59779,0
2011-11-15,6.7347,6.7553,6.631,6.6794,52027,0
2011-11-16,6.7138,6.7208,6.6447,6.686,62514,0
2011-11-17,6.686,6.7,6.631,6.631,58818,0
2011-11-18,6.6803,6.6875,6.6321,6.6388,31777,0
2011-11-21,6.6794,6.7138,6.6725,6.7138,36395,0
2011-11-22,6.7484,6.8171,6.7484,6.7622,51306,0
2011-11-23,6.8034,6.8034,6.6932,6.7,53076,0
2011-11-25,6.7639,6.8194,6.743,6.7778,22989,0
2011-11-28,6.79,6.8171,6.7484,6.8171,57233,0
2011-11-29,6.8587,6.8587,6.7689,6.79,63541,0
2011-11-30,6.8732,6.8732,6.8012,6.8158,57520,0
2011-12-01,6.8243,6.8657,6.7347,6.7347,102880,0
2011-12-02,6.7569,6.8058,6.722,6.7569,41622,0
2011-12-05,6.7919,6.7919,6.7359,6.7706,37098,0
2011-12-06,6.7351,6.7979,6.7351,6.7701,19367,0
2011-12-07,6.7924,6.8271,6.7924,6.8063,23902,0
2011-12-08,6.8131,6.82,6.75,6.7987,64764,0
2011-12-09,6.8194,6.8194,6.7498,6.7706,46009,0
2011-12-12,6.8058,6.8404,6.7706,6.7778,62270,0
2011-12-13,6.8334,6.8334,6.7639,6.7919,42754,0
2011-12-14,6.8334,6.8404,6.7778,6.7778,46879,0
2011-12-15,6.8404,6.8404,6.7359,6.7569,71669,0
2011-12-16,6.7361,6.7782,6.7361,6.7709,55096,0
2011-12-19,6.8124,6.8124,6.722,6.722,69735,0
2011-12-20,6.7706,6.7919,6.7015,6.722,46352,0
2011-12-21,6.7639,6.7639,6.7015,6.722,22981,0
2011-12-22,6.7639,6.8607,6.7359,6.743,76538,0
2011-12-23,6.75,6.7924,6.7361,6.7572,22405,0
2011-12-27,6.8194,6.8543,6.7919,6.8334,35380,0
2011-12-28,6.8404,6.8469,6.7778,6.7778,36304,0
2011-12-29,6.7498,6.8822,6.7498,6.8822,52067,0
2011-12-30,6.909,6.9305,6.8443,6.8588,39500,0
2012-01-03,6.8968,6.9386,6.8063,6.9386,59157,0
2012-01-04,6.9804,7.0503,6.8551,7.0503,97605,0
2012-01-05,7.0083,7.0503,6.9946,7.0155,68694,0
2012-01-06,6.9804,7.0503,6.9664,7.0433,37132,0
2012-01-09,7.0574,7.0712,7.0083,7.0294,63691,0
2012-01-10,7.0503,7.064,7.0083,7.0433,52805,0
2012-01-11,7.0577,7.1205,6.9947,7.0084,23327,0
2012-01-12,7.0857,7.0857,6.9804,7.0015,62835,0
2012-01-13,7.0294,7.1133,6.9804,6.9946,129338,0
2012-01-17,7.0512,7.0512,6.9459,6.9525,59520,0
2012-01-18,6.9876,6.9946,6.9179,6.9734,60298,0
2012-01-19,6.9946,7.0083,6.9734,6.9734,53731,0
2012-01-20,6.9804,7.0857,6.9734,7.0857,58481,0
2012-01-23,7.1201,7.1201,7.064,7.1201,79157,0
2012-01-24,7.2874,7.2874,7.0852,7.1201,118466,0
2012-01-25,7.2669,7.2669,7.134,7.134,86035,0
2012-01-26,7.2951,7.2951,7.0503,7.064,113083,0
2012-01-27,7.1415,7.1415,7.0225,7.0368,91223,0
2012-01-30,7.1201,7.1272,7.0712,7.1201,49536,0
2012-01-31,7.2169,7.2592,7.145,7.2449,75576,0
2012-02-01,7.2471,7.261,7.226,7.261,82412,0
2012-02-02,7.3028,7.3028,7.2471,7.2964,65001,0
2012-02-03,7.2964,7.3807,7.2964,7.3386,60341,0
2012-02-06,7.3526,7.3526,7.2471,7.275,66892,0
2012-02-07,7.277,7.3191,7.2632,7.2981,33348,0
2012-02-08,7.3263,7.3335,7.2981,7.3263,49376,0
2012-02-09,7.3615,7.3687,7.3051,7.3263,30522,0
2012-02-10,7.3386,7.3732,7.2964,7.3028,83986,0
2012-02-13,7.3945,7.4015,7.2964,7.3243,50904,0
2012-02-14,7.3028,7.3104,7.1837,7.2118,53636,0
2012-02-15,7.2542,7.3104,7.226,7.2682,93904,0
2012-02-16,7.2823,7.2964,7.1837,7.2194,30847,0
2012-02-17,7.1769,7.261,7.0857,7.205,104172,0
2012-02-21,7.2682,7.289,7.2118,7.24,65017,0
2012-02-22,7.289,7.289,7.135,7.1983,122032,0
2012-02-23,7.2332,7.261,7.205,7.2332,61621,0
2012-02-24,7.2841,7.3971,7.235,7.3898,61815,0
2012-02-27,7.3028,7.4227,7.3028,7.4015,87957,0
2012-02-28,7.4294,7.4436,7.3872,7.4436,34972,0
2012-02-29,7.4676,7.4676,7.2814,7.3458,87427,0
2012-03-01,7.3451,7.3594,7.261,7.2823,66534,0
2012-03-02,7.2721,7.3219,7.258,7.3007,39724,0
2012-03-05,7.27,7.3051,7.2632,7.27,18944,0
2012-03-06,7.3644,7.3644,7.2015,7.2085,48028,0
2012-03-07,7.2226,7.2514,7.2226,7.2514,27478,0
2012-03-08,7.2085,7.258,7.2085,7.2439,45861,0
2012-03-09,7.3191,7.3191,7.2275,7.2557,44853,0
2012-03-12,7.2557,7.3405,7.2489,7.3191,29400,0
2012-03-13,7.3405,7.3546,7.2981,7.3263,31478,0
2012-03-14,7.2981,7.3124,7.1426,7.1853,62322,0
2012-03-15,7.1783,7.1853,6.84,6.9317,81693,0
2012-03-16,6.8825,6.9317,6.6496,6.8257,168020,0
2012-03-19,6.8328,6.9738,6.7765,6.8186,66718,0
2012-03-20,6.8891,6.9666,6.7975,6.9035,62319,0
2012-03-21,6.9525,7.0021,6.8963,6.9951,64122,0
2012-03-22,6.9598,7.0021,6.9035,6.9598,28242,0
2012-03-23,6.9251,6.9674,6.8894,6.9109,39785,0
2012-03-26,6.9105,6.9598,6.8328,6.84,27992,0
2012-03-27,6.8119,6.9317,6.7975,6.9035,55354,0
2012-03-28,6.8891,7.0304,6.8825,7.0231,29135,0
2012-03-29,6.9806,7.0304,6.9459,6.9459,32479,0
2012-03-30,6.9806,6.9951,6.9591,6.9951,34257,0
2012-04-02,7.0304,7.0512,6.9598,7.0375,29388,0
2012-04-03,6.9957,7.0527,6.9814,7.0385,13930,0
2012-04-04,6.9956,7.0241,6.9884,6.9884,21711,0
2012-04-05,6.9956,7.0809,6.9956,7.0385,31105,0
2012-04-09,7.01,7.0808,7.01,7.0808,7298,0
2012-04-10,7.1166,7.1231,7.0527,7.0666,20261,0
2012-04-11,7.0527,7.1801,7.0527,7.1657,53491,0
2012-04-12,7.1523,7.1592,7.0666,7.1092,16403,0
2012-04-13,7.0879,7.1592,7.074,7.1231,18489,0
2012-04-16,7.131,7.1947,7.1231,7.1947,26945,0
2012-04-17,7.1664,7.1954,7.0809,7.1312,41747,0
2012-04-18,7.1019,7.2015,7.1019,7.1947,25192,0
2012-04-19,7.1657,7.2369,7.1657,7.2369,31075,0
2012-04-20,7.2381,7.2381,7.1742,7.1808,32173,0
2012-04-23,7.2085,7.2158,7.1592,7.2015,32927,0
2012-04-24,7.1734,7.1947,7.1019,7.1801,60639,0
2012-04-25,7.1657,7.2298,7.1381,7.187,40818,0
2012-04-26,7.1734,7.2015,7.1523,7.1523,40669,0
2012-04-27,7.1598,7.2024,7.1598,7.1954,14577,0
2012-04-30,7.2527,7.2527,7.1812,7.2239,21711,0
2012-05-01,7.2592,7.2809,7.2306,7.2736,29901,0
2012-05-02,7.2736,7.3379,7.2449,7.3306,25067,0
2012-05-03,7.3306,7.3947,7.2951,7.3947,45209,0
2012-05-04,7.4088,7.4088,7.3234,7.3234,29852,0
2012-05-07,7.3591,7.3872,7.3306,7.3306,31456,0
2012-05-08,7.3806,7.3872,7.3094,7.3164,49384,0
2012-05-09,7.3164,7.4162,7.3164,7.3947,72944,0
2012-05-10,7.4819,7.4819,7.296,7.3244,68987,0
2012-05-11,7.3806,7.4515,7.2592,7.2951,94704,0
2012-05-14,7.2809,7.3379,7.2809,7.3379,39853,0
2012-05-15,7.3591,7.4017,7.2951,7.4017,27710,0
2012-05-16,7.4017,7.4302,7.3447,7.4233,37366,0
2012-05-17,7.4447,7.4447,7.4017,7.4447,28238,0
2012-05-18,7.4447,7.4515,7.4162,7.4447,31644,0
2012-05-21,7.4447,7.4447,7.4233,7.4447,32723,0
2012-05-22,7.4726,7.5229,7.4589,7.5157,54400,0
2012-05-23,7.5869,7.5869,7.5015,7.5297,40799,0
2012-05-24,7.5372,7.5589,7.5015,7.5372,36349,0
2012-05-25,7.5869,7.5869,7.5015,7.5589,41958,0
2012-05-29,7.5798,7.5798,7.4726,7.5157,49853,0
2012-05-30,7.5157,7.5157,7.4589,7.5015,39452,0
2012-05-31,7.5557,7.5557,7.4973,7.519,55026,0
2012-06-01,7.5251,7.5391,7.4819,7.489,29939,0
2012-06-04,7.5442,7.5442,7.4376,7.4803,45469,0
2012-06-05,7.5465,7.5821,7.3956,7.4605,69084,0
2012-06-06,7.5465,7.5465,7.4314,7.5033,17516,0
2012-06-07,7.4888,7.5465,7.4888,7.5465,25597,0
2012-06-08,7.5177,7.5463,7.4676,7.4819,27158,0
2012-06-11,7.4819,7.496,7.4608,7.489,22282,0
2012-06-12,7.5105,7.5105,7.4464,7.496,36833,0
2012-06-13,7.5177,7.5177,7.4464,7.496,14786,0
2012-06-14,7.5177,7.5177,7.4174,7.4247,50146,0
2012-06-15,7.3887,7.4316,7.3458,7.3963,27107,0
2012-06-18,7.3745,7.5034,7.3745,7.496,40602,0
2012-06-19,7.5463,7.5892,7.5251,7.5676,68256,0
2012-06-20,7.575,7.6104,7.5536,7.5536,43980,0
2012-06-21,7.6038,7.6251,7.575,7.6104,40978,0
2012-06-22,7.5821,7.6189,7.5608,7.5897,33656,0
2012-06-25,7.575,7.6324,7.5463,7.6324,23207,0
2012-06-26,7.6679,7.675,7.6251,7.6679,40807,0
2012-06-27,7.7189,7.7189,7.6397,7.6897,29127,0
2012-06-28,7.6608,7.819,7.6397,7.819,62264,0
2012-06-29,7.8895,7.8895,7.7601,7.8542,67683,0
2012-07-02,9.3051,9.3051,7.8747,7.977,47278,0
2012-07-03,8.0157,8.0236,7.9299,7.9592,37740,0
2012-07-05,7.8862,8.038,7.7931,7.8147,50500,0
2012-07-06,7.7985,7.8489,7.7266,7.7915,66121,0
2012-07-09,7.8558,7.9059,7.8057,7.9059,34629,0
2012-07-10,7.9864,7.9864,7.8133,7.8909,53447,0
2012-07-11,7.9059,7.9059,7.7915,7.7985,50709,0
2012-07-12,7.7546,7.8057,7.6688,7.7692,32017,0
2012-07-13,7.7346,7.8507,7.7281,7.8295,58161,0
2012-07-16,7.7915,7.8057,7.7692,7.777,26830,0
2012-07-17,7.7711,7.7854,7.7346,7.7493,27393,0
2012-07-18,7.8023,7.8741,7.7517,7.81,46335,0
2012-07-19,7.7692,7.8133,7.7127,7.7197,94027,0
2012-07-20,7.7068,7.7563,7.7068,7.7563,38646,0
2012-07-23,7.6616,7.8345,7.6616,7.8278,68385,0
2012-07-24,7.7807,7.8465,7.7807,7.81,29435,0
2012-07-25,7.7915,7.8837,7.7915,7.8697,62815,0
2012-07-26,7.8909,7.9059,7.8558,7.8909,44476,0
2012-07-27,7.8647,8.0681,7.8585,8.0534,83722,0
2012-07-30,8.0064,8.0345,7.9645,7.9645,50332,0
2012-07-31,8.0139,8.0139,7.7546,7.7546,130276,0
2012-08-01,7.8647,7.8647,7.7563,7.7999,41163,0
2012-08-02,7.7659,7.7735,7.6937,7.7735,39700,0
2012-08-03,7.7417,7.8862,7.7281,7.7854,20982,0
2012-08-06,7.7563,7.8507,7.7563,7.8507,27004,0
2012-08-07,7.8147,7.8371,7.7417,7.7417,18445,0
2012-08-08,7.7783,7.7854,7.7346,7.7493,18627,0
2012-08-09,7.7417,7.7417,7.6341,7.7141,37109,0
2012-08-10,7.6778,7.7213,7.6488,7.685,18011,0
2012-08-13,7.6992,7.6992,7.5617,7.5617,59852,0
2012-08-14,7.5474,7.6413,7.5474,7.6119,35014,0
2012-08-15,7.5978,7.6631,7.5978,7.6119,22572,0
2012-08-16,7.6488,7.7493,7.6413,7.7213,40987,0
2012-08-17,7.7493,7.7493,7.6778,7.7213,42989,0
2012-08-20,7.6992,7.7213,7.6413,7.6778,42767,0
2012-08-21,7.6488,7.6705,7.511,7.5548,119341,0
2012-08-22,7.5181,7.5617,7.461,7.5038,43549,0
2012-08-23,7.5399,7.5399,7.4894,7.5257,25078,0
2012-08-24,7.4682,7.5628,7.4682,7.5409,40624,0
2012-08-27,7.5399,7.5905,7.5181,7.5766,33955,0
2012-08-28,7.5548,7.5978,7.5548,7.5832,35039,0
2012-08-29,7.5617,7.6341,7.5548,7.6341,47092,0
2012-08-30,7.5905,7.6705,7.5905,7.6631,34303,0
2012-08-31,7.7068,7.7068,7.6341,7.685,36468,0
2012-09-04,7.7141,7.7141,7.5905,7.6488,56021,0
2012-09-05,7.6119,7.685,7.6051,7.6268,56232,0
2012-09-06,7.6119,7.6631,7.5688,7.6631,89429,0
2012-09-07,7.6214,7.6647,7.5843,7.6573,53024,0
2012-09-10,7.6214,7.6573,7.6214,7.6573,25769,0
2012-09-11,7.6284,7.7157,7.6284,7.7157,25783,0
2012-09-12,7.7517,7.7807,7.6865,7.7807,52220,0
2012-09-13,7.7881,7.9042,7.7441,7.8605,75000,0
2012-09-14,7.8023,7.9042,7.8023,7.8465,128161,0
2012-09-17,7.81,7.8605,7.7587,7.7807,62630,0
2012-09-18,7.7735,7.8395,7.7587,7.8172,62082,0
2012-09-19,7.7807,7.9194,7.7807,7.9194,37399,0
2012-09-20,7.8895,7.9788,7.8819,7.9476,39734,0
2012-09-21,7.9846,8.0272,7.9476,8.0272,76480,0
2012-09-24,8.0638,8.1004,8.0054,8.0567,60808,0
2012-09-25,8.1004,8.1083,7.9703,8.0638,56235,0
2012-09-26,8.1236,8.1236,8.0488,8.1236,44312,0
2012-09-27,8.1162,8.1384,8.0414,8.1162,48652,0
2012-09-28,8.1511,8.1576,8.0272,8.0926,72071,0
2012-10-01,8.1457,8.174,8.0355,8.0877,95474,0
2012-10-02,8.1236,8.1307,8.0414,8.0707,42423,0
2012-10-03,8.0414,8.1642,8.0414,8.1642,71995,0
2012-10-04,8.1236,8.1576,8.0414,8.1307,44816,0
2012-10-05,8.1307,8.1576,8.0707,8.1576,46686,0
2012-10-08,8.1722,8.18,8.1384,8.1642,45395,0
2012-10-09,8.1307,8.1441,8.0926,8.1307,44518,0
2012-10-10,8.1332,8.1332,8.0279,8.0279,43003,0
2012-10-11,8.0656,8.0946,8.0355,8.0946,24273,0
2012-10-12,8.0946,8.1392,8.0725,8.0877,50870,0
2012-10-15,8.1593,8.1891,8.1109,8.1392,34838,0
2012-10-16,8.1261,8.1593,8.0725,8.1392,42762,0
2012-10-17,8.1332,8.1891,8.0801,8.1891,71357,0
2012-10-18,8.1964,8.2036,8.1261,8.2036,59451,0
2012-10-19,8.2117,8.2651,8.0583,8.0656,50151,0
2012-10-22,8.1392,8.1658,8.0279,8.1021,53260,0
2012-10-23,8.2036,8.3944,8.1527,8.3194,106295,0
2012-10-24,8.2924,8.3568,8.2789,8.3498,54508,0
2012-10-25,8.3194,8.4666,8.2565,8.4666,23638,0
2012-10-26,8.3644,8.621,8.2924,8.4386,135626,0
2012-10-31,8.6484,8.6484,8.174,8.2484,117236,0
2012-11-01,8.3944,8.473,8.2412,8.4516,76918,0
2012-11-02,8.4109,8.4192,8.2718,8.4192,43338,0
2012-11-05,8.3426,8.3426,8.0656,8.0656,69846,0
2012-11-06,8.0279,8.1109,8.0279,8.043,65168,0
2012-11-07,8.0355,8.1658,8.0355,8.1658,62820,0
2012-11-08,8.1261,8.2343,8.1187,8.2117,66909,0
2012-11-09,8.174,8.2484,8.174,8.219,44312,0
2012-11-12,8.1816,8.2412,8.1816,8.2117,63947,0
2012-11-13,8.1406,8.251,8.0895,8.1038,98017,0
2012-11-14,8.1466,8.1466,8.0296,8.0362,55228,0
2012-11-15,7.9425,8.0589,7.8757,7.9211,78448,0
2012-11-16,7.8904,8.0895,7.8904,8.0589,58770,0
2012-11-19,8.0665,8.251,8.0665,8.2053,44906,0
2012-11-20,8.1544,8.2207,8.1193,8.2135,61245,0
2012-11-21,8.1676,8.2994,8.1466,8.2135,42223,0
2012-11-23,8.19,8.19,8.1466,8.1544,21086,0
2012-11-26,8.1466,8.19,8.0515,8.127,57080,0
2012-11-27,8.1608,8.2278,8.1038,8.1406,57667,0
2012-11-28,8.1466,8.2877,8.1466,8.2877,86274,0
2012-11-29,8.251,8.3672,8.251,8.3672,53202,0
2012-11-30,8.3979,8.421,8.267,8.4056,93781,0
2012-12-03,8.4277,8.4277,8.294,8.3524,76272,0
2012-12-04,8.3373,8.3442,8.2207,8.2877,65040,0
2012-12-05,8.251,8.3073,8.251,8.251,78442,0
2012-12-06,8.251,8.3142,8.251,8.3142,37912,0
2012-12-07,8.2877,8.3442,8.2135,8.2135,87308,0
2012-12-10,8.2207,8.3142,8.1759,8.2278,51886,0
2012-12-11,8.2278,8.2994,8.19,8.2994,68810,0
2012-12-12,8.3158,8.3619,8.2296,8.2745,111536,0
2012-12-13,8.3092,8.3092,8.1126,8.2745,76249,0
2012-12-14,8.2145,8.2145,7.9493,8.0525,104384,0
2012-12-17,7.9803,7.9803,7.758,7.9425,115422,0
2012-12-18,7.8827,7.8827,7.648,7.75,146265,0
2012-12-19,7.685,7.9493,7.685,7.7799,205138,0
2012-12-20,7.7728,7.8613,7.75,7.8471,85474,0
2012-12-21,7.7948,7.9946,7.7948,7.9425,75811,0
2012-12-24,7.8904,7.9569,7.7948,7.9127,69638,0
2012-12-26,7.8747,7.9127,7.75,7.75,103475,0
2012-12-27,7.7352,7.758,7.6625,7.7068,71943,0
2012-12-28,7.6625,7.7799,7.6546,7.7799,32434,0
2012-12-31,7.6546,7.6992,7.5293,7.685,220994,0
2013-01-02,7.6625,7.8904,7.6405,7.8613,87433,0
2013-01-03,7.832,8.0081,7.832,8.0081,61965,0
2013-01-04,7.9871,8.0742,7.9654,8.0525,51755,0
2013-01-07,8.0296,8.097,8.0081,8.0599,40600,0
2013-01-08,8.0296,8.1046,8.0296,8.1046,23066,0
2013-01-09,8.0824,8.1415,8.0674,8.1415,24784,0
2013-01-10,8.1179,8.1658,8.0869,8.1593,54968,0
2013-01-11,8.1658,8.1891,7.976,8.0793,90220,0
2013-01-14,8.1092,8.1179,7.9913,8.0407,27564,0
2013-01-15,7.9827,8.033,7.9242,7.9686,55181,0
2013-01-16,7.9827,8.0407,7.9158,8.0407,62505,0
2013-01-17,8.0116,8.0869,7.9535,8.0036,52094,0
2013-01-18,8.0036,8.1324,7.9827,8.1324,52090,0
2013-01-22,8.1324,8.1593,8.0793,8.0869,51674,0
2013-01-23,8.1014,8.2501,8.1014,8.2501,86886,0
2013-01-24,8.2501,8.2501,8.0869,8.1891,75219,0
2013-01-25,8.2036,8.2036,8.1527,8.1891,40304,0
2013-01-28,8.1816,8.1891,7.9462,7.9608,90675,0
2013-01-29,7.9384,8.033,7.8576,7.9085,82899,0
2013-01-30,7.8781,7.9827,7.8781,7.9827,62867,0
2013-01-31,7.9686,8.0187,7.8576,7.976,56851,0
2013-02-01,7.9608,8.0036,7.9242,7.9242,36261,0
2013-02-04,7.9011,7.9535,7.8576,7.8647,39215,0
2013-02-05,7.8355,7.9242,7.8355,7.9085,36351,0
2013-02-06,7.8853,7.9462,7.8853,7.9462,34289,0
2013-02-07,7.9686,7.9913,7.8932,7.9384,64655,0
2013-02-08,7.9085,7.9535,7.8853,7.9535,56680,0
2013-02-11,7.9328,7.9788,7.9328,7.9627,53491,0
2013-02-12,7.9627,7.9627,7.9476,7.9476,37042,0
2013-02-13,7.9788,7.9854,7.9476,7.9627,33748,0
2013-02-14,7.9627,7.9627,7.8796,7.8949,92405,0
2013-02-15,7.91,7.9627,7.8507,7.9553,66113,0
2013-02-19,7.9256,8.0007,7.8796,8.0007,60024,0
2013-02-20,7.9788,8.0007,7.94,7.9476,59852,0
2013-02-21,7.9553,8.0287,7.9476,7.9854,15411,0
2013-02-22,7.9854,8.0202,7.9553,8.0064,28971,0
2013-02-25,8.0355,8.0895,7.9627,8.0895,47615,0
2013-02-26,8.043,8.0505,7.9854,8.0355,44985,0
2013-02-27,8.0287,8.0734,7.9929,8.0734,55270,0
2013-02-28,8.0665,8.0808,8.0064,8.0139,41468,0
2013-03-01,8.0505,8.0665,7.9929,8.0355,47503,0
2013-03-04,8.0202,8.0734,8.0007,8.0734,39635,0
2013-03-05,8.043,8.0589,8.0007,8.0007,44397,0
2013-03-06,8.0355,8.0734,8.0064,8.0287,28309,0
2013-03-07,8.0202,8.0808,8.0064,8.0505,66630,0
2013-03-08,8.0287,8.1038,8.0064,8.1038,67058,0
2013-03-11,8.0834,8.0834,7.8958,7.9264,77971,0
2013-03-12,7.8593,7.9264,7.8067,7.8067,123787,0
2013-03-13,7.7457,7.8732,7.7385,7.7915,79306,0
2013-03-14,7.7104,7.7684,7.5898,7.6048,131462,0
2013-03-15,7.5447,7.5749,7.3204,7.4996,202851,0
2013-03-18,7.4028,7.7104,7.4028,7.6201,116454,0
2013-03-19,7.6048,7.6946,7.5295,7.6793,75080,0
2013-03-20,7.6349,7.777,7.6349,7.7684,83324,0
2013-03-21,7.7457,7.8067,7.642,7.6564,84220,0
2013-03-22,7.6201,7.7015,7.6116,7.6716,49711,0
2013-03-25,7.6564,7.6793,7.5898,7.6201,46361,0
2013-03-26,7.6048,7.6793,7.6048,7.6793,61661,0
2013-03-27,7.642,7.754,7.642,7.754,89058,0
2013-03-28,7.7837,7.7837,7.6564,7.7316,97986,0
2013-04-01,7.7247,7.7385,7.6116,7.642,129250,0
2013-04-02,7.6793,7.6793,7.5898,7.5898,98171,0
2013-04-03,7.5749,7.6946,7.5148,7.6871,118033,0
2013-04-04,7.6871,7.7611,7.6716,7.7611,57928,0
2013-04-05,7.7611,7.8443,7.7104,7.8371,79482,0
2013-04-08,7.8515,7.8515,7.7247,7.7684,71735,0
2013-04-09,7.7457,7.7991,7.7457,7.7915,46059,0
2013-04-10,7.7783,7.8311,7.7627,7.8311,55368,0
2013-04-11,7.8613,7.8613,7.7931,7.8465,36548,0
2013-04-12,7.8165,7.9059,7.8165,7.8827,65043,0
2013-04-15,7.9132,7.9132,7.7931,7.8311,32950,0
2013-04-16,7.8465,7.8757,7.7783,7.7854,36384,0
2013-04-17,7.7783,7.8827,7.7783,7.8395,23268,0
2013-04-18,7.8904,7.936,7.8395,7.8827,45661,0
2013-04-19,7.8986,7.9672,7.8827,7.8986,33904,0
2013-04-22,7.936,7.9963,7.9059,7.9059,32961,0
2013-04-23,7.9672,8.0108,7.8757,7.9963,44459,0
2013-04-24,8.0108,8.0179,7.9132,7.9742,31703,0
2013-04-25,8.0026,8.0253,7.9281,8.0253,70592,0
2013-04-26,7.9672,8.0179,7.9592,8.0026,64419,0
2013-04-29,7.9592,8.0482,7.9444,8.0482,86854,0
2013-04-30,8.0407,8.1179,8.0323,8.1179,55420,0
2013-05-01,8.0638,8.1332,8.0559,8.1332,69803,0
2013-05-02,8.1021,8.2063,8.0869,8.1457,54259,0
2013-05-03,8.1179,8.1332,8.0793,8.1179,49859,0
2013-05-06,8.0936,8.1261,8.0707,8.0936,27686,0
2013-05-07,8.1179,8.2451,8.11,8.237,54003,0
2013-05-08,8.237,8.237,8.19,8.2063,35579,0
2013-05-09,8.237,8.2693,8.2221,8.2529,54923,0
2013-05-10,8.2906,8.3786,8.2906,8.3489,64941,0
2013-05-13,8.3202,8.3202,8.0253,8.1109,80242,0
2013-05-14,8.127,8.127,8.0253,8.0946,45913,0
2013-05-15,8.0567,8.0877,7.9281,7.9592,52075,0
2013-05-16,7.9444,8.0638,7.9444,8.033,29754,0
2013-05-17,8.0638,8.0717,7.9672,8.0488,19443,0
2013-05-20,8.033,8.1109,8.0253,8.1029,29627,0
2013-05-21,8.0946,8.1342,7.9971,8.1342,41794,0
2013-05-22,8.1406,8.1406,7.8682,7.8682,84218,0
2013-05-23,7.8605,7.975,7.8605,7.975,49808,0
2013-05-24,7.9444,7.975,7.9281,7.9672,25450,0
2013-05-28,8.0026,8.0026,7.8747,7.9219,30135,0
2013-05-29,7.8976,7.9059,7.7171,7.7392,88189,0
2013-05-30,7.7392,7.8229,7.6871,7.7692,47200,0
2013-05-31,7.81,7.81,7.6172,7.6324,61447,0
2013-06-03,7.6564,7.6793,7.4527,7.4527,127302,0
2013-06-04,7.4755,7.5208,7.4302,7.4608,95163,0
2013-06-05,7.4527,7.5658,7.4527,7.4908,44968,0
2013-06-06,7.4678,7.6493,7.4608,7.6413,62706,0
2013-06-07,7.5963,7.6716,7.5508,7.6194,71195,0
2013-06-10,7.6493,7.6493,7.4378,7.5132,50515,0
2013-06-11,7.4241,7.4241,7.3026,7.3252,73189,0
2013-06-12,7.2722,7.3858,7.1051,7.1281,101458,0
2013-06-13,7.0371,7.1586,6.9989,7.1511,111345,0
2013-06-14,7.2039,7.2039,7.0596,7.1427,87314,0
2013-06-17,7.1358,7.1965,7.0596,7.1358,69124,0
2013-06-18,7.113,7.113,6.9915,7.0671,64415,0
2013-06-19,7.0066,7.0901,6.9837,7.0522,62492,0
2013-06-20,6.9837,6.9837,6.8397,6.9461,92821,0
2013-06-21,6.8851,6.9989,6.8397,6.8774,73859,0
2013-06-24,6.8397,6.8397,6.5591,6.7184,176316,0
2013-06-25,6.6727,6.7941,6.5361,6.7864,73832,0
2013-06-26,6.7785,7.0978,6.7785,6.9686,72867,0
2013-06-27,6.9686,7.1281,6.9686,7.113,40092,0
2013-06-28,7.1739,7.1739,7.0371,7.0978,84504,0
2013-07-01,7.0671,7.2194,7.0671,7.1358,37144,0
2013-07-02,7.0901,7.1657,7.0066,7.0371,60920,0
2013-07-03,6.9989,7.0066,6.9231,6.9383,27221,0
2013-07-05,6.9077,6.9155,6.7636,6.8774,64275,0
2013-07-08,6.8851,6.961,6.8397,6.8397,62264,0
2013-07-09,6.8774,6.8774,6.8011,6.8164,84149,0
2013-07-10,6.7654,6.8186,6.7654,6.7882,54964,0
2013-07-11,6.8495,6.9258,6.8112,6.8874,53509,0
2013-07-12,6.8495,6.9102,6.7959,6.8724,94435,0
2013-07-15,6.903,6.903,6.7882,6.7959,49043,0
2013-07-16,6.7654,6.8569,6.7197,6.8186,75612,0
2013-07-17,6.8342,6.8874,6.8186,6.8642,32898,0
2013-07-18,6.8797,6.8797,6.8186,6.8263,41237,0
2013-07-19,6.8724,6.8724,6.7424,6.8032,84896,0
2013-07-22,6.8112,6.8112,6.681,6.6888,78385,0
2013-07-23,6.6354,6.7654,6.5135,6.6888,93427,0
2013-07-24,6.62,6.62,6.5135,6.5745,167688,0
2013-07-25,6.5666,6.5666,6.4521,6.5364,107466,0
2013-07-26,6.4905,6.582,6.4597,6.521,91988,0
2013-07-29,6.4754,6.5511,6.4754,6.5438,104918,0
2013-07-30,6.5285,6.5594,6.4905,6.5594,38222,0
2013-07-31,6.5438,6.5594,6.4824,6.5594,61160,0
2013-08-01,6.5135,6.5364,6.4824,6.4981,102483,0
2013-08-02,6.4981,6.5135,6.4905,6.4905,36234,0
2013-08-05,6.4754,6.4824,6.4448,6.4448,62090,0
2013-08-06,6.4448,6.4448,6.3834,6.4142,127184,0
2013-08-07,6.3681,6.3834,6.3378,6.3757,88097,0
2013-08-08,6.3757,6.4369,6.3604,6.4142,38942,0
2013-08-09,6.4295,6.4295,6.353,6.4216,45552,0
2013-08-12,6.3852,6.4542,6.3852,6.4234,64648,0
2013-08-13,6.4006,6.4006,6.3392,6.3466,60208,0
2013-08-14,6.362,6.3928,6.3237,6.3928,100035,0
2013-08-15,6.362,6.362,6.2932,6.3545,70492,0
2013-08-16,6.3004,6.3162,6.2626,6.3004,117039,0
2013-08-19,6.3004,6.3004,6.2316,6.2544,83311,0
2013-08-20,6.2391,6.3392,6.2391,6.3392,81716,0
2013-08-21,6.3392,6.3697,6.2932,6.3697,74491,0
2013-08-22,6.3697,6.4234,6.3314,6.416,71511,0
2013-08-23,6.4384,6.4384,6.362,6.3852,109886,0
2013-08-26,6.4079,6.4079,6.3392,6.3697,91903,0
2013-08-27,6.3162,6.3852,6.3162,6.3852,71349,0
2013-08-28,6.3852,6.4079,6.3162,6.3162,90175,0
2013-08-29,6.3004,6.3545,6.2544,6.3545,61129,0
2013-08-30,6.3545,6.3545,6.2853,6.3085,58559,0
2013-09-03,6.3486,6.3486,6.2481,6.2945,54454,0
2013-09-04,6.3179,6.3179,6.2403,6.3099,88070,0
2013-09-05,6.3099,6.3099,6.2325,6.2325,52929,0
2013-09-06,6.2403,6.2714,6.2403,6.2634,50539,0
2013-09-09,6.2544,6.3237,6.2544,6.2932,116947,0
2013-09-10,6.3179,6.3566,6.2869,6.3486,162399,0
2013-09-11,6.3566,6.3566,6.3022,6.3179,91283,0
2013-09-12,6.3332,6.441,6.3255,6.3639,108780,0
2013-09-13,6.3486,6.3722,6.3255,6.3486,72581,0
2013-09-16,6.4183,6.4183,6.3722,6.3874,58615,0
2013-09-17,6.3874,6.4879,6.3874,6.4647,96523,0
2013-09-18,6.441,6.6501,6.441,6.6501,84992,0
2013-09-19,6.6426,6.6888,6.596,6.6656,100922,0
2013-09-20,6.6271,6.743,6.6193,6.743,103192,0
2013-09-23,6.743,6.7815,6.6736,6.7041,84730,0
2013-09-24,6.7584,6.7584,6.681,6.7352,105249,0
2013-09-25,6.7664,6.774,6.6966,6.743,65510,0
2013-09-26,6.7352,6.7507,6.7041,6.7273,33155,0
2013-09-27,6.7273,6.7352,6.6347,6.7121,46370,0
2013-09-30,6.7352,6.7352,6.681,6.7041,37908,0
2013-10-01,6.7352,6.7352,6.6193,6.6582,85852,0
2013-10-02,6.6656,6.6888,6.6426,6.6582,30707,0
2013-10-03,6.681,6.681,6.5579,6.5886,39359,0
2013-10-04,6.6041,6.6041,6.5187,6.5344,57677,0
2013-10-07,6.565,6.565,6.4258,6.434,52338,0
2013-10-08,6.4569,6.4569,6.3947,6.434,58697,0
2013-10-09,6.4103,6.4723,6.3795,6.4494,116343,0
2013-10-10,6.4183,6.4569,6.3947,6.4103,36111,0
2013-10-11,6.441,6.441,6.3795,6.3874,69225,0
2013-10-14,6.3795,6.434,6.3795,6.4183,41013,0
2013-10-15,6.389,6.4279,6.389,6.4279,32311,0
2013-10-16,6.4279,6.4821,6.3967,6.4821,61149,0
2013-10-17,6.4514,6.5523,6.4514,6.5447,245947,0
2013-10-18,6.5605,6.6072,6.5447,6.5759,90797,0
2013-10-21,6.6072,6.6146,6.4903,6.5371,71349,0
2013-10-22,6.5447,6.5991,6.5371,6.5912,94559,0
2013-10-23,6.5991,6.6693,6.5991,6.6693,102261,0
2013-10-24,6.6925,6.6925,6.6538,6.6538,29512,0
2013-10-25,6.6925,6.7079,6.6611,6.6846,43963,0
2013-10-28,6.7235,6.7392,6.6693,6.7161,46809,0
2013-10-29,6.7316,6.7392,6.7079,6.7316,38386,0
2013-10-30,6.7316,6.7316,6.6538,6.6925,53407,0
2013-10-31,6.7079,6.7161,6.6457,6.6611,59367,0
2013-11-01,6.6771,6.6771,6.5605,6.5835,59584,0
2013-11-04,6.6072,6.6693,6.5605,6.6457,100943,0
2013-11-05,6.6227,6.6771,6.5991,6.6771,47793,0
2013-11-06,6.6538,6.7079,6.6457,6.6925,51119,0
2013-11-07,6.6693,6.7235,6.6693,6.7235,34173,0
2013-11-08,6.7235,6.7316,6.5835,6.6303,109552,0
2013-11-11,6.5835,6.6303,6.5678,6.6303,73416,0
2013-11-12,6.6247,6.6247,6.5069,6.5151,80932,0
2013-11-13,6.4992,6.5069,6.4208,6.4287,129476,0
2013-11-14,6.4208,6.4678,6.4132,6.4132,75257,0
2013-11-15,6.4208,6.4521,6.4132,6.4208,78475,0
2013-11-18,6.4287,6.4678,6.4287,6.4678,50911,0
2013-11-19,6.4446,6.4759,6.4446,6.4759,45535,0
2013-11-20,6.4521,6.4831,6.4521,6.4678,51637,0
2013-11-21,6.46,6.5536,6.4521,6.5536,115804,0
2013-11-22,6.5223,6.5383,6.4831,6.5305,66017,0
2013-11-25,6.4992,6.5462,6.4916,6.5462,69163,0
2013-11-26,6.5536,6.5778,6.5305,6.5305,83138,0
2013-11-27,6.5695,6.5695,6.4521,6.4521,93993,0
2013-11-29,6.5069,6.5695,6.4678,6.4831,61066,0
2013-12-02,6.5151,6.5151,6.4521,6.46,47275,0
2013-12-03,6.4446,6.4916,6.4446,6.46,92099,0
2013-12-04,6.4831,6.4992,6.4521,6.46,172446,0
2013-12-05,6.46,6.4759,6.4208,6.4208,123336,0
2013-12-06,6.4052,6.4208,6.3422,6.3816,137203,0
2013-12-09,6.3582,6.4208,6.3582,6.3739,108680,0
2013-12-10,6.3838,6.4154,6.3679,6.3838,137254,0
2013-12-11,6.3757,6.3915,6.344,6.344,88397,0
2013-12-12,6.3366,6.3757,6.3366,6.3599,66439,0
2013-12-13,6.3915,6.3915,6.3205,6.344,91164,0
2013-12-16,6.3205,6.3522,6.3205,6.3283,78282,0
2013-12-17,6.3205,6.4384,6.3205,6.4384,154362,0
2013-12-18,6.4546,6.5491,6.4311,6.5413,222859,0
2013-12-19,6.4785,6.62,6.4785,6.6047,115937,0
2013-12-20,6.6047,6.6993,6.5808,6.6595,147072,0
2013-12-23,6.6754,6.762,6.6754,6.7463,157754,0
2013-12-24,6.7778,6.7778,6.7385,6.762,105145,0
2013-12-26,6.7306,6.7778,6.7306,6.7699,137800,0
2013-12-27,6.7385,6.8096,6.6993,6.7778,176250,0
2013-12-30,6.7937,6.7937,6.6993,6.7066,188984,0
2013-12-31,6.754,6.754,6.62,6.6674,185845,0
2014-01-02,6.6439,6.6993,6.636,6.6754,48392,0
2014-01-03,6.6754,6.7306,6.636,6.7224,38299,0
2014-01-06,6.6993,6.8566,6.6993,6.8566,92735,0
2014-01-07,6.8959,6.904,6.8566,6.8566,56310,0
2014-01-08,6.8959,6.8959,6.8096,6.825,34953,0
2014-01-09,6.8566,6.8883,6.833,6.8883,56212,0
2014-01-10,6.8959,6.9434,6.8959,6.9275,63515,0
2014-01-13,7.0008,7.0326,6.8582,6.8821,76485,0
2014-01-14,6.9057,6.9057,6.8504,6.8582,45335,0
2014-01-15,6.9215,6.9215,6.8504,6.866,74187,0
2014-01-16,6.8582,6.9215,6.8582,6.8821,49688,0
2014-01-17,6.8739,6.9612,6.8739,6.9057,63074,0
2014-01-21,6.9215,7.0086,6.9057,6.9373,82862,0
2014-01-22,6.9455,7.0008,6.9455,6.9531,59351,0
2014-01-23,7.0086,7.0562,6.9851,7.0562,101526,0
2014-01-24,7.0562,7.0798,6.9774,6.993,46207,0
2014-01-27,7.0008,7.0326,6.9455,6.9455,54784,0
2014-01-28,6.9851,7.0326,6.9691,7.0245,32673,0
2014-01-29,7.0086,7.0562,6.9851,6.9851,51200,0
2014-01-30,6.9612,7.0484,6.9612,7.0403,40818,0
2014-01-31,7.0484,7.0961,7.0245,7.0719,55867,0
2014-02-03,7.0641,7.0719,7.0245,7.0245,72362,0
2014-02-04,7.0562,7.1119,7.0245,7.0245,154122,0
2014-02-05,7.0245,7.0326,6.9774,7.0008,58130,0
2014-02-06,7.0961,7.0961,7.0169,7.0403,57857,0
2014-02-07,7.0245,7.1037,7.0169,7.0879,43119,0
2014-02-10,7.1278,7.1278,7.0484,7.0879,77528,0
2014-02-11,7.082,7.1141,7.0581,7.1141,56141,0
2014-02-12,7.1855,7.1855,7.106,7.106,70058,0
2014-02-13,7.098,7.1301,7.0901,7.0901,46209,0
2014-02-14,7.1301,7.1301,7.066,7.082,17613,0
2014-02-18,7.0901,7.1456,7.066,7.1301,41543,0
2014-02-19,7.1216,7.1699,7.1216,7.1216,25680,0
2014-02-20,7.1539,7.1616,7.1141,7.1384,43822,0
2014-02-21,7.1216,7.1855,7.098,7.098,43607,0
2014-02-24,7.098,7.1616,7.098,7.1456,27332,0
2014-02-25,7.1141,7.1779,7.082,7.1384,53959,0
2014-02-26,7.1384,7.1855,7.106,7.1301,55023,0
2014-02-27,7.098,7.1539,7.098,7.1456,36554,0
2014-02-28,7.1616,7.1855,7.1539,7.1699,50277,0
2014-03-03,7.1539,7.2895,7.1539,7.2574,63678,0
2014-03-04,7.2496,7.3054,7.2415,7.2415,36193,0
2014-03-05,7.2496,7.3054,7.2336,7.2574,66573,0
2014-03-06,7.2657,7.3532,7.2255,7.2255,98624,0
2014-03-07,7.2415,7.2574,7.1779,7.1779,79048,0
2014-03-10,7.1384,7.2178,7.1384,7.2094,56573,0
2014-03-11,7.194,7.2657,7.194,7.2574,67897,0
2014-03-12,7.2594,7.2756,7.2517,7.2517,42060,0
2014-03-13,7.3079,7.3156,7.2756,7.3156,43663,0
2014-03-14,7.3236,7.3236,7.2517,7.2594,35466,0
2014-03-17,7.2435,7.2995,7.2357,7.2435,62272,0
2014-03-18,7.2594,7.2594,7.1871,7.2032,53597,0
2014-03-19,7.2032,7.2273,7.1552,7.1715,34375,0
2014-03-20,7.1552,7.1552,7.0752,7.1073,42691,0
2014-03-21,7.1154,7.1552,7.1154,7.1552,83289,0
2014-03-24,7.163,7.2273,7.1552,7.2273,70843,0
2014-03-25,7.2357,7.2674,7.2195,7.2435,51995,0
2014-03-26,7.2195,7.2836,7.2113,7.2113,41017,0
2014-03-27,7.2357,7.2836,7.2195,7.2836,37791,0
2014-03-28,7.2517,7.2995,7.2435,7.2756,43598,0
2014-03-31,7.2917,7.2917,7.2357,7.2357,51839,0
2014-04-01,7.2594,7.3236,7.2357,7.3156,94903,0
2014-04-02,7.2836,7.3477,7.2594,7.2995,106719,0
2014-04-03,7.2995,7.3718,7.2917,7.3637,77213,0
2014-04-04,7.3317,7.3877,7.2995,7.3317,65918,0
2014-04-07,7.3317,7.3962,7.3156,7.3156,89644,0
2014-04-08,7.3156,7.3558,7.2594,7.3079,112640,0
2014-04-09,7.334,7.3501,7.2612,7.3015,59934,0
2014-04-10,7.3015,7.3501,7.3015,7.3097,27006,0
2014-04-11,7.3097,7.3179,7.2612,7.2854,39649,0
2014-04-14,7.2693,7.3179,7.2289,7.2371,45728,0
2014-04-15,7.2289,7.3257,7.2289,7.3015,18931,0
2014-04-16,7.3015,7.3985,7.3015,7.3985,42989,0
2014-04-17,7.3583,7.3824,7.3417,7.3742,32887,0
2014-04-21,7.3824,7.3985,7.3417,7.3985,45064,0
2014-04-22,7.3662,7.439,7.3662,7.439,43709,0
2014-04-23,7.4148,7.4545,7.4062,7.4307,35165,0
2014-04-24,7.4062,7.4872,7.4062,7.439,38764,0
2014-04-25,7.463,7.4795,7.4307,7.439,53157,0
2014-04-28,7.439,7.463,7.3662,7.3824,98353,0
2014-04-29,7.3501,7.3742,7.3015,7.3501,111343,0
2014-04-30,7.334,7.4062,7.334,7.3501,59332,0
2014-05-01,7.3583,7.439,7.3583,7.3985,40560,0
2014-05-02,7.3583,7.3985,7.3501,7.3583,53660,0
2014-05-05,7.3179,7.4227,7.3179,7.3824,63571,0
2014-05-06,7.3501,7.463,7.3501,7.4062,52465,0
2014-05-07,7.3824,7.439,7.3824,7.4227,41765,0
2014-05-08,7.3903,7.4952,7.3903,7.4469,74567,0
2014-05-09,7.4325,7.4895,7.4081,7.4895,61884,0
2014-05-12,7.4571,7.4895,7.4406,7.473,38439,0
2014-05-13,7.4406,7.4488,7.4166,7.4406,78126,0
2014-05-14,7.4246,7.4895,7.4246,7.4652,39342,0
2014-05-15,7.4814,7.4975,7.4652,7.473,20746,0
2014-05-16,7.4814,7.5059,7.4814,7.4814,29078,0
2014-05-19,7.5384,7.5384,7.5139,7.5139,45283,0
2014-05-20,7.5059,7.5384,7.4652,7.4975,51669,0
2014-05-21,7.4975,7.5384,7.4814,7.5139,49865,0
2014-05-22,7.4975,7.5462,7.4975,7.5462,38823,0
2014-05-23,7.5547,7.5786,7.5462,7.5786,32222,0
2014-05-27,7.5949,7.6033,7.5297,7.5786,30836,0
2014-05-28,7.5786,7.5949,7.5786,7.5786,27461,0
2014-05-29,7.5866,7.627,7.5384,7.5624,66645,0
2014-05-30,7.5786,7.5786,7.5297,7.5384,39033,0
2014-06-02,7.5866,7.6033,7.5219,7.5384,54268,0
2014-06-03,7.5384,7.5384,7.4975,7.5059,51850,0
2014-06-04,7.4975,7.5139,7.4166,7.4246,48001,0
2014-06-05,7.4003,7.4814,7.4003,7.4406,38033,0
2014-06-06,7.4571,7.5705,7.4571,7.5705,57336,0
2014-06-09,7.5786,7.6033,7.5547,7.5705,65412,0
2014-06-10,7.5624,7.5866,7.5624,7.5624,60971,0
2014-06-11,7.5972,7.6298,7.5319,7.6298,39133,0
2014-06-12,7.6133,7.6381,7.5972,7.6298,22037,0
2014-06-13,7.6218,7.6218,7.5319,7.589,35793,0
2014-06-16,7.5642,7.589,7.5481,7.5481,23650,0
2014-06-17,7.581,7.581,7.54,7.5728,79108,0
2014-06-18,7.589,7.589,7.54,7.589,43477,0
2014-06-19,7.5972,7.6298,7.5642,7.5642,45498,0
2014-06-20,7.5728,7.589,7.5565,7.5565,30142,0
2014-06-23,7.5565,7.5728,7.5319,7.5319,64164,0
2014-06-24,7.5481,7.5565,7.5238,7.5238,34356,0
2014-06-25,7.581,7.6133,7.54,7.6133,53761,0
2014-06-26,7.6133,7.6298,7.589,7.6298,60432,0
2014-06-27,7.6218,7.6463,7.5642,7.6052,37911,0
2014-06-30,7.6381,7.6788,7.6052,7.6133,68024,0
2014-07-01,7.6381,7.6788,7.6133,7.6133,39700,0
2014-07-02,7.6463,7.6463,7.5074,7.5238,72915,0
2014-07-03,7.5319,7.5319,7.3768,7.4014,92565,0
2014-07-07,7.4014,7.4666,7.3849,7.4666,45639,0
2014-07-08,7.4827,7.6052,7.4747,7.5319,68580,0
2014-07-09,7.54,7.54,7.4666,7.499,38113,0
2014-07-10,7.5176,7.5667,7.4848,7.4932,39397,0
2014-07-11,7.5095,7.534,7.5095,7.534,14722,0
2014-07-14,7.5012,7.5667,7.5012,7.5503,28922,0
2014-07-15,7.5589,7.5832,7.5012,7.5424,58701,0
2014-07-16,7.534,7.534,7.4766,7.5095,29300,0
2014-07-17,7.5176,7.5589,7.4932,7.5261,45186,0
2014-07-18,7.5012,7.534,7.4932,7.534,25657,0
2014-07-21,7.5095,7.5752,7.5095,7.5667,32465,0
2014-07-22,7.5503,7.5589,7.5261,7.5424,35480,0
2014-07-23,7.5503,7.5999,7.5424,7.5914,35260,0
2014-07-24,7.5914,7.5914,7.5176,7.5589,14282,0
2014-07-25,7.5589,7.5914,7.534,7.5667,24602,0
2014-07-28,7.5832,7.5832,7.5589,7.5832,12187,0
2014-07-29,7.5914,7.5914,7.534,7.5589,14763,0
2014-07-30,7.5424,7.5589,7.4766,7.4932,32629,0
2014-07-31,7.4683,7.5261,7.4274,7.5261,45220,0
2014-08-01,7.5424,7.5503,7.4848,7.5012,38469,0
2014-08-04,7.4848,7.4848,7.444,7.4606,18472,0
2014-08-05,7.4766,7.4766,7.37,7.3784,49050,0
2014-08-06,7.4683,7.4932,7.4029,7.4029,72565,0
2014-08-07,7.3861,7.4766,7.3861,7.4356,36049,0
2014-08-08,7.4683,7.5589,7.4683,7.5176,13743,0
2014-08-11,7.5114,7.5776,7.5114,7.5693,21417,0
2014-08-12,7.5364,7.5858,7.5195,7.5444,43395,0
2014-08-13,7.5528,7.5609,7.5114,7.5609,31928,0
2014-08-14,7.5528,7.5776,7.5528,7.5693,8223,0
2014-08-15,7.5528,7.6025,7.5364,7.5364,23389,0
2014-08-18,7.5114,7.6268,7.5114,7.5776,51642,0
2014-08-19,7.5693,7.6268,7.5693,7.5776,23133,0
2014-08-20,7.5693,7.6192,7.5528,7.5858,16177,0
2014-08-21,7.5776,7.5939,7.5609,7.5609,47089,0
2014-08-22,7.5609,7.5609,7.5114,7.5281,36842,0
2014-08-25,7.5364,7.5444,7.5114,7.5195,43117,0
2014-08-26,7.5444,7.5528,7.4788,7.5114,42139,0
2014-08-27,7.5281,7.5528,7.4702,7.4702,47803,0
2014-08-28,7.4868,7.5195,7.4788,7.4868,44992,0
2014-08-29,7.5195,7.5444,7.4868,7.5033,59111,0
2014-09-02,7.5114,7.5281,7.5033,7.5033,48308,0
2014-09-03,7.5033,7.5281,7.4702,7.5114,36598,0
2014-09-04,7.4788,7.5364,7.4788,7.5033,58902,0
2014-09-05,7.5033,7.5444,7.4868,7.4868,44160,0
2014-09-08,7.5195,7.5364,7.495,7.5033,46837,0
2014-09-09,7.5281,7.5693,7.495,7.5693,48570,0
2014-09-10,7.5551,7.6046,7.5551,7.5963,53329,0
2014-09-11,7.588,7.6213,7.5797,7.6046,74917,0
2014-09-12,7.563,7.6213,7.563,7.5797,41851,0
2014-09-15,7.6126,7.6126,7.5295,7.5384,35047,0
2014-09-16,7.5133,7.5384,7.5133,7.5133,27607,0
2014-09-17,7.5384,7.563,7.5133,7.5295,44376,0
2014-09-18,7.5216,7.563,7.5216,7.5295,48171,0
2014-09-19,7.5295,7.5551,7.5295,7.5384,40831,0
2014-09-22,7.5216,7.5551,7.5216,7.5295,25838,0
2014-09-23,7.5295,7.563,7.5295,7.5295,38419,0
2014-09-24,7.5295,7.5384,7.4635,7.4717,68414,0
2014-09-25,7.505,7.5295,7.4717,7.4717,38216,0
2014-09-26,7.4801,7.5133,7.4801,7.4965,20171,0
2014-09-29,7.5216,7.5463,7.4965,7.5463,44508,0
2014-09-30,7.5551,7.5797,7.5216,7.5551,43511,0
2014-10-01,7.588,7.6046,7.563,7.6046,49411,0
2014-10-02,7.5551,7.588,7.5463,7.5715,68322,0
2014-10-03,7.5551,7.588,7.5384,7.5384,32525,0
2014-10-06,7.5797,7.6213,7.5715,7.5963,64544,0
2014-10-07,7.5963,7.6708,7.5963,7.6542,92809,0
2014-10-08,7.6213,7.7205,7.6213,7.6875,74708,0
2014-10-09,7.6812,7.7318,7.606,7.6313,103963,0
2014-10-10,7.6228,7.6647,7.5894,7.5894,56497,0
2014-10-13,7.648,7.648,7.5894,7.5894,59689,0
2014-10-14,7.598,7.6145,7.5894,7.598,40919,0
2014-10-15,7.5729,7.6313,7.5729,7.6228,65517,0
2014-10-16,7.6397,7.7483,7.6313,7.7483,56787,0
2014-10-17,7.8649,7.8649,7.7148,7.7565,50255,0
2014-10-20,7.7318,7.7814,7.7148,7.7396,30240,0
2014-10-21,7.7065,7.8479,7.6727,7.8149,170656,0
2014-10-22,7.7984,7.8479,7.79,7.7984,82043,0
2014-10-23,7.8066,7.8569,7.7814,7.7984,93767,0
2014-10-24,7.8316,7.8479,7.79,7.8066,48019,0
2014-10-27,7.8066,7.8649,7.7733,7.8232,56867,0
2014-10-28,7.8649,7.8736,7.8316,7.8316,50626,0
2014-10-29,7.84,7.9319,7.8232,7.9067,46686,0
2014-10-30,7.8985,7.9236,7.8479,7.8903,23643,0
2014-10-31,7.8903,7.9236,7.8149,7.9236,66620,0
2014-11-03,7.9319,7.94,7.8569,7.8736,68381,0
2014-11-04,7.8817,7.9067,7.8149,7.8736,52300,0
2014-11-05,7.915,8.0157,7.8736,7.982,24687,0
2014-11-06,7.982,8.0157,7.9654,7.982,75307,0
2014-11-07,8.0157,8.0157,7.915,7.94,76822,0
2014-11-10,7.915,7.9319,7.8479,7.8985,39463,0
2014-11-11,7.8985,7.9236,7.8569,7.8817,45653,0
2014-11-12,7.9173,7.9592,7.9007,7.9511,34174,0
2014-11-13,7.9511,7.9761,7.9173,7.9173,76773,0
2014-11-14,7.9007,7.9424,7.8671,7.8921,82319,0
2014-11-17,7.9007,7.9173,7.8418,7.8501,65792,0
2014-11-18,7.8671,7.8921,7.8501,7.8501,42586,0
2014-11-19,7.8165,7.859,7.7915,7.7999,56835,0
2014-11-20,7.7915,7.8837,7.7828,7.7828,48199,0
2014-11-21,7.7748,7.8418,7.7748,7.7999,59775,0
2014-11-24,7.8165,7.8165,7.7661,7.7828,61640,0
2014-11-25,7.7661,7.8334,7.7661,7.7915,50596,0
2014-11-26,7.7828,7.8334,7.7828,7.8165,35771,0
2014-11-28,7.8418,7.8756,7.8083,7.8083,47157,0
2014-12-01,7.8671,7.9256,7.8249,7.8334,50575,0
2014-12-02,7.8671,7.9761,7.859,7.9511,37371,0
2014-12-03,7.9344,8.0014,7.9344,7.9929,29289,0
2014-12-04,7.9761,8.0515,7.9761,8.0014,58461,0
2014-12-05,8.0515,8.0515,8.0014,8.01,38821,0
2014-12-08,8.0515,8.0515,7.9761,8.01,53667,0
2014-12-09,8.0287,8.0287,7.9273,7.9359,59063,0
2014-12-10,7.961,7.9949,7.9359,7.9949,20202,0
2014-12-11,8.0031,8.0202,7.9444,7.961,30420,0
2014-12-12,7.961,8.0202,7.9527,8.0202,41213,0
2014-12-15,8.0031,8.0031,7.9527,7.9783,49883,0
2014-12-16,7.9444,8.0031,7.9444,8.0031,49669,0
2014-12-17,7.9783,8.0287,7.9783,8.0287,44525,0
2014-12-18,8.0287,8.0287,7.9783,7.9866,17907,0
2014-12-19,7.9783,8.0541,7.9783,8.0287,25500,0
2014-12-22,8.0456,8.0541,7.9866,8.0372,36051,0
2014-12-23,8.0707,8.0793,7.9866,8.0202,26884,0
2014-12-24,8.0119,8.0707,8.0119,8.0541,13429,0
2014-12-26,8.0541,8.1046,8.0541,8.1046,18368,0
2014-12-29,8.0287,8.0877,8.0287,8.0372,25099,0
2014-12-30,8.0456,8.1135,8.0456,8.0877,44505,0
2014-12-31,8.122,8.1634,8.0962,8.122,32218,0
2015-01-02,8.122,8.1466,8.1046,8.1135,53569,0
2015-01-05,8.1722,8.1807,8.0962,8.1807,39788,0
2015-01-06,8.1891,8.3408,8.1891,8.1974,77665,0
2015-01-07,8.2145,8.2735,8.1974,8.2405,34326,0
2015-01-08,8.2228,8.2228,8.1307,8.1384,49637,0
2015-01-09,8.1307,8.2145,8.1307,8.1891,45914,0
2015-01-12,8.2343,8.251,8.1909,8.2,38642,0
2015-01-13,8.208,8.294,8.2,8.2252,118508,0
2015-01-14,8.2765,8.3265,8.2252,8.2424,72983,0
2015-01-15,8.2765,8.285,8.2171,8.2343,126336,0
2015-01-16,8.3003,8.3092,8.2252,8.251,35827,0
2015-01-20,8.2765,8.3092,8.2424,8.2424,28417,0
2015-01-21,8.2343,8.3003,8.2171,8.2171,26468,0
2015-01-22,8.2424,8.3092,8.2424,8.2424,30869,0
2015-01-23,8.26,8.3176,8.26,8.2684,20183,0
2015-01-26,8.2765,8.3524,8.2684,8.2684,42912,0
2015-01-27,8.285,8.3524,8.285,8.3176,26187,0
2015-01-28,8.361,8.4386,8.3434,8.4386,22663,0
2015-01-29,8.3953,8.4702,8.3953,8.4702,43255,0
2015-01-30,8.4626,8.5052,8.447,8.4879,45168,0
2015-02-02,8.5052,8.565,8.5052,8.5052,32596,0
2015-02-03,8.5052,8.5738,8.5052,8.5481,50484,0
2015-02-04,8.5052,8.5229,8.4294,8.4879,64131,0
2015-02-05,8.447,8.4626,8.4128,8.4217,39105,0
2015-02-06,8.4041,8.4626,8.4041,8.4294,72925,0
2015-02-09,8.4128,8.447,8.294,8.294,70736,0
2015-02-10,8.3373,8.3461,8.227,8.227,76525,0
2015-02-11,8.227,8.2361,8.1332,8.1332,40429,0
2015-02-12,8.1332,8.1667,8.1244,8.1502,59247,0
2015-02-13,8.1415,8.1759,8.1162,8.1244,101031,0
2015-02-17,8.1075,8.1162,7.8939,7.8939,112880,0
2015-02-18,7.928,8.0904,7.92,8.0904,79854,0
2015-02-19,8.0393,8.1667,8.0222,8.0307,78402,0
2015-02-20,8.0564,8.1415,8.0222,8.0393,37454,0
2015-02-23,8.0735,8.1415,8.0647,8.0735,34437,0
2015-02-24,8.0735,8.1244,8.0477,8.1244,73419,0
2015-02-25,8.1244,8.1585,8.1075,8.1332,57640,0
2015-02-26,8.1162,8.1244,8.0735,8.0989,31356,0
2015-02-27,8.1244,8.2442,8.0904,8.2361,40739,0
2015-03-02,8.2617,8.287,8.1928,8.2782,66322,0
2015-03-03,8.287,8.3202,8.2529,8.3202,52026,0
2015-03-04,8.3202,8.3979,8.3202,8.3804,44412,0
2015-03-05,8.3461,8.3804,8.3461,8.355,19683,0
2015-03-06,8.3202,8.3202,8.2361,8.2529,47103,0
2015-03-09,8.3027,8.3292,8.2361,8.2949,51196,0
2015-03-10,8.34,8.3663,8.3142,8.34,29298,0
2015-03-11,8.3142,8.3228,8.2885,8.2967,15503,0
2015-03-12,8.3489,8.3489,8.2547,8.2547,33565,0
2015-03-13,8.2547,8.2967,8.1856,8.2029,34264,0
2015-03-16,8.1946,8.2287,8.1601,8.1685,35079,0
2015-03-17,8.1428,8.2029,8.0828,8.1517,45566,0
2015-03-18,8.1685,8.2287,8.1086,8.1776,31580,0
2015-03-19,8.1856,8.1856,8.1256,8.1517,49182,0
2015-03-20,8.1856,8.2458,8.1685,8.2029,23427,0
2015-03-23,8.2287,8.2632,8.1946,8.1946,22143,0
2015-03-24,8.2287,8.2458,8.1601,8.2378,32634,0
2015-03-25,8.2207,8.2458,8.1776,8.2458,24940,0
2015-03-26,8.2207,8.2547,8.2207,8.2287,39626,0
2015-03-27,8.2287,8.2967,8.2287,8.2967,17832,0
2015-03-30,8.3228,8.3228,8.2287,8.3054,44052,0
2015-03-31,8.3054,8.3228,8.2632,8.2799,41618,0
2015-04-01,8.3228,8.3317,8.2711,8.2799,16900,0
2015-04-02,8.2632,8.2967,8.2547,8.2799,28438,0
2015-04-06,8.3054,8.3228,8.2799,8.2799,23774,0
2015-04-07,8.2632,8.3054,8.2632,8.3054,37422,0
2015-04-08,8.2885,8.3663,8.2885,8.3577,39160,0
2015-04-09,8.3577,8.3577,8.2632,8.2799,39122,0
2015-04-10,8.2967,8.34,8.2711,8.2711,47549,0
2015-04-13,8.2994,8.3342,8.2735,8.2822,26194,0
2015-04-14,8.2994,8.3602,8.2651,8.3342,44045,0
2015-04-15,8.3255,8.377,8.3255,8.3691,59866,0
2015-04-16,8.3342,8.3691,8.3255,8.3255,35675,0
2015-04-17,8.3083,8.3691,8.2994,8.3255,33844,0
2015-04-20,8.3255,8.3602,8.2822,8.3517,31977,0
2015-04-21,8.3342,8.3517,8.3255,8.3342,25112,0
2015-04-22,8.3083,8.3166,8.2475,8.2822,55642,0
2015-04-23,8.2651,8.3342,8.2651,8.2994,32452,0
2015-04-24,8.2994,8.3255,8.2475,8.2565,24919,0
2015-04-27,8.2735,8.3166,8.2735,8.2822,20398,0
2015-04-28,8.2651,8.3166,8.2395,8.3166,40259,0
2015-04-29,8.2735,8.3602,8.2651,8.3602,62243,0
2015-04-30,8.3602,8.377,8.2735,8.377,51235,0
2015-05-01,8.377,8.377,8.2822,8.3083,43465,0
2015-05-04,8.2822,8.3255,8.2651,8.2735,41612,0
2015-05-05,8.2651,8.2994,8.2305,8.2994,68500,0
2015-05-06,8.2395,8.2475,8.1872,8.2305,51720,0
2015-05-07,8.1964,8.2565,8.179,8.1964,44190,0
2015-05-08,8.2045,8.2135,8.1703,8.2135,26080,0
2015-05-11,8.1722,8.1894,8.1114,8.155,36886,0
2015-05-12,8.1027,8.146,8.0507,8.0941,63166,0
2015-05-13,8.0857,8.155,8.0507,8.1027,63493,0
2015-05-14,8.12,8.2157,8.12,8.1809,33425,0
2015-05-15,8.1809,8.2765,8.1634,8.224,44278,0
2015-05-18,8.2157,8.2157,8.1114,8.1288,64033,0
2015-05-19,8.1288,8.1809,8.0941,8.0941,41497,0
2015-05-20,8.0941,8.1377,8.0768,8.0768,29499,0
2015-05-21,8.1027,8.155,8.1027,8.146,13027,0
2015-05-22,8.12,8.1288,8.0593,8.0593,50833,0
2015-05-26,8.0593,8.12,8.0507,8.12,11124,0
2015-05-27,8.0941,8.1377,8.0681,8.1114,13027,0
2015-05-28,8.0857,8.146,8.0768,8.1027,18362,0
2015-05-29,8.1809,8.1987,8.1377,8.1987,27320,0
2015-06-01,8.2157,8.2501,8.2157,8.2501,18213,0
2015-06-02,8.2416,8.2676,8.1987,8.2501,40378,0
2015-06-03,8.1634,8.2157,8.1377,8.1634,42995,0
2015-06-04,8.155,8.1634,8.1114,8.1288,46338,0
2015-06-05,8.0941,8.1114,7.9813,7.9987,61093,0
2015-06-08,7.9903,8.0246,7.9813,7.9903,33315,0
2015-06-09,7.9746,7.992,7.7042,7.7651,154039,0
2015-06-10,7.5907,7.8613,7.5296,7.8613,105382,0
2015-06-11,7.8613,7.9135,7.8353,7.9048,35185,0
2015-06-12,7.8699,7.9399,7.8699,7.9135,64179,0
2015-06-15,7.9311,7.9399,7.8613,7.9048,40572,0
2015-06-16,7.9048,7.9048,7.8613,7.8699,16961,0
2015-06-17,7.8439,7.9048,7.8263,7.8877,21316,0
2015-06-18,7.8699,7.8962,7.8526,7.8787,21316,0
2015-06-19,7.8787,7.9048,7.8699,7.8962,45844,0
2015-06-22,7.8787,7.9226,7.8176,7.8962,63494,0
2015-06-23,7.8613,7.8962,7.8526,7.8787,27132,0
2015-06-24,7.8526,7.8877,7.8526,7.8526,16961,0
2015-06-25,7.9048,7.9048,7.8263,7.8353,54326,0
2015-06-26,7.8353,7.8353,7.7391,7.7391,26702,0
2015-06-29,7.7567,7.7651,7.7132,7.7391,75300,0
2015-06-30,7.8353,7.8353,7.7042,7.7825,115322,0
2015-07-01,7.7651,7.8002,7.7391,7.7391,43894,0
2015-07-02,7.7391,7.7917,7.7391,7.7743,42637,0
2015-07-06,7.7651,7.8002,7.7651,7.7651,31401,0
2015-07-07,7.7917,7.9048,7.7917,7.8962,43095,0
2015-07-08,7.9135,7.9226,7.8613,7.9135,27966,0
2015-07-09,7.8787,7.9226,7.8787,7.8787,28425,0
2015-07-10,7.8263,7.8699,7.7917,7.8699,36905,0
2015-07-13,7.8899,7.8899,7.7934,7.802,56402,0
2015-07-14,7.802,7.8987,7.802,7.8722,58688,0
2015-07-15,7.8459,7.8812,7.8197,7.8722,71864,0
2015-07-16,7.8633,7.8633,7.8108,7.8373,45805,0
2015-07-17,7.8459,7.8459,7.8108,7.8108,20054,0
2015-07-20,7.8282,7.8459,7.8197,7.8459,21194,0
2015-07-21,7.8197,7.8459,7.8197,7.8459,25411,0
2015-07-22,7.8197,7.8549,7.8197,7.8549,24839,0
2015-07-23,7.8549,7.8549,7.8197,7.8373,25525,0
2015-07-24,7.8282,7.8459,7.8197,7.8197,13676,0
2015-07-27,7.8108,7.8633,7.8108,7.8549,42161,0
2015-07-28,7.8722,7.8722,7.8108,7.8108,38173,0
2015-07-29,7.8197,7.8459,7.802,7.8459,35892,0
2015-07-30,7.8197,7.8459,7.802,7.8459,46032,0
2015-07-31,7.8722,7.9074,7.8373,7.8987,47857,0
2015-08-03,7.9338,7.9689,7.8987,7.9689,50833,0
2015-08-04,7.9513,7.9689,7.8899,7.8899,81813,0
2015-08-05,7.8899,7.9249,7.8282,7.8459,66885,0
2015-08-06,7.8549,7.8722,7.8282,7.8459,28576,0
2015-08-07,7.8549,7.8899,7.8373,7.8373,40221,0
2015-08-10,7.8633,7.8899,7.8633,7.8899,57772,0
2015-08-11,7.9096,7.9714,7.8919,7.9538,33739,0
2015-08-12,7.9538,8.0156,7.9538,8.0156,43838,0
2015-08-13,7.9625,8.0332,7.9625,8.0332,72951,0
2015-08-14,8.0332,8.0332,7.9714,8.0156,41346,0
2015-08-17,7.9894,8.0156,7.936,7.9714,55053,0
2015-08-18,7.9714,7.9802,7.9451,7.9714,37949,0
2015-08-19,7.9714,7.9802,7.9451,7.9538,25148,0
2015-08-20,7.9538,7.9802,7.9451,7.9714,37722,0
2015-08-21,7.9625,7.9894,7.9538,7.9714,32734,0
2015-08-24,7.9451,7.9714,7.901,7.936,67904,0
2015-08-25,7.9802,7.9894,7.936,7.9451,25600,0
2015-08-26,7.9714,7.9714,7.8745,7.883,50068,0
2015-08-27,7.883,7.9096,7.8656,7.8656,26622,0
2015-08-28,7.8745,7.9272,7.8745,7.8745,22881,0
2015-08-31,7.901,7.936,7.901,7.9096,47805,0
2015-09-01,7.9538,7.9894,7.936,7.936,96514,0
2015-09-02,7.936,7.9538,7.8919,7.901,16762,0
2015-09-03,7.936,7.9714,7.901,7.9538,56186,0
2015-09-04,7.9451,8.1215,7.9451,8.1215,55846,0
2015-09-08,8.042,8.1655,7.9979,8.1655,150321,0
2015-09-09,8.1922,8.2097,8.1305,8.2097,57319,0
2015-09-10,8.2211,8.2211,8.1589,8.2029,40592,0
2015-09-11,8.2029,8.2029,8.1589,8.177,30525,0
2015-09-14,8.177,8.1945,7.981,8.0611,68708,0
2015-09-15,8.0166,8.0611,7.9903,7.9903,27597,0
2015-09-16,7.999,8.0079,7.9724,7.9724,38863,0
2015-09-17,7.981,8.2029,7.9634,8.1055,139152,0
2015-09-18,8.1231,8.2919,8.1055,8.2029,132012,0
2015-09-21,8.1851,8.2653,8.1851,8.2473,51364,0
2015-09-22,8.2029,8.2565,8.177,8.1851,35367,0
2015-09-23,8.1945,8.2741,8.1945,8.2741,18020,0
2015-09-24,8.2296,8.345,8.2211,8.2919,54750,0
2015-09-25,8.2919,8.3098,8.1945,8.1945,53504,0
2015-09-28,8.2211,8.2211,8.1674,8.2029,30823,0
2015-09-29,8.2029,8.3098,8.1851,8.2565,53391,0
2015-09-30,8.2565,8.3896,8.2473,8.3896,117597,0
2015-10-01,8.4071,8.4163,8.354,8.3628,74679,0
2015-10-02,8.3986,8.4429,8.3986,8.4163,70848,0
2015-10-05,8.4429,8.4692,8.4071,8.4071,46352,0
2015-10-06,8.434,8.4872,8.4163,8.4163,47536,0
2015-10-07,8.4429,8.4872,8.3986,8.4516,45598,0
2015-10-08,8.4516,8.4785,8.4163,8.4516,43706,0
2015-10-09,8.4609,8.5052,8.345,8.3719,124804,0
2015-10-12,8.4163,8.425,8.3807,8.3986,14316,0
2015-10-13,8.4094,8.4365,8.356,8.4274,39653,0
2015-10-14,8.4007,8.4451,8.3649,8.4007,44023,0
2015-10-15,8.4007,8.4007,8.3471,8.356,39205,0
2015-10-16,8.3917,8.4007,8.356,8.356,30807,0
2015-10-19,8.3296,8.3828,8.3296,8.356,42246,0
2015-10-20,8.356,8.3828,8.3296,8.3828,26102,0
2015-10-21,8.3828,8.4094,8.3382,8.3917,39429,0
2015-10-22,8.4007,8.4721,8.3917,8.4634,41447,0
2015-10-23,8.4451,8.5615,8.4365,8.5524,44132,0
2015-10-26,8.5702,8.5792,8.5077,8.5702,46822,0
2015-10-27,8.5883,8.6158,8.5257,8.5344,68219,0
2015-10-28,8.5435,8.5883,8.4813,8.5257,61497,0
2015-10-29,8.5702,8.5792,8.4813,8.5615,29462,0
2015-10-30,8.5972,8.6237,8.5344,8.5792,80202,0
2015-11-02,8.6065,8.6959,8.5077,8.641,83272,0
2015-11-03,8.632,8.6594,8.6237,8.6502,37128,0
2015-11-04,8.6158,8.6776,8.5883,8.6776,55210,0
2015-11-05,8.6776,8.6959,8.5615,8.5972,52980,0
2015-11-06,8.5615,8.5615,8.4634,8.4896,40659,0
2015-11-09,8.4634,8.4634,8.3296,8.3471,56072,0
2015-11-10,8.374,8.5883,8.3649,8.5883,37747,0
2015-11-11,8.5972,8.6237,8.5524,8.6237,20160,0
2015-11-12,8.6436,8.6436,8.4555,8.4555,46345,0
2015-11-13,8.4283,8.5008,8.3927,8.5008,25179,0
2015-11-16,8.5008,8.6712,8.4464,8.5454,81105,0
2015-11-17,8.5275,8.5275,8.4377,8.4827,30970,0
2015-11-18,8.4827,8.5542,8.4018,8.4647,48909,0
2015-11-19,8.4377,8.5633,8.4377,8.4827,38435,0
2015-11-20,8.4913,8.572,8.4647,8.572,32420,0
2015-11-23,8.572,8.6175,8.5094,8.6082,45120,0
2015-11-24,8.5275,8.5542,8.4106,8.4647,184790,0
2015-11-25,8.4827,8.5008,8.4377,8.5008,49131,0
2015-11-27,8.4827,8.5094,8.4464,8.5094,35316,0
2015-11-30,8.5094,8.5186,8.4464,8.4647,56371,0
2015-12-01,8.5008,8.5186,8.4377,8.5186,73142,0
2015-12-02,8.4827,8.5186,8.4735,8.4735,31543,0
2015-12-03,8.4735,8.4827,8.3479,8.3927,66730,0
2015-12-04,8.4106,8.4555,8.4018,8.4018,13370,0
2015-12-07,8.3657,8.4018,8.3657,8.4018,28299,0
2015-12-08,8.3569,8.4647,8.3569,8.4464,38347,0
2015-12-09,8.4283,8.4464,8.3837,8.3927,59823,0
2015-12-10,8.3749,8.4827,8.3749,8.4377,38766,0
2015-12-11,8.4059,8.4605,8.1805,8.2527,174958,0
2015-12-14,8.2527,8.2527,8.1538,8.1624,81907,0
2015-12-15,8.1716,8.2347,8.1538,8.1991,36367,0
2015-12-16,8.1805,8.2707,8.1805,8.2527,41575,0
2015-12-17,8.2527,8.3609,8.2527,8.3247,81047,0
2015-12-18,8.3609,8.3609,8.3247,8.3247,42134,0
2015-12-21,8.3158,8.3609,8.2979,8.3158,39141,0
2015-12-22,8.3429,8.379,8.2979,8.3522,49224,0
2015-12-23,8.3522,8.4152,8.3522,8.4059,23727,0
2015-12-24,8.379,8.424,8.379,8.424,12264,0
2015-12-28,8.4605,8.5054,8.424,8.5054,50165,0
2015-12-29,8.5054,8.5054,8.4605,8.4605,16782,0
2015-12-30,8.5054,8.5415,8.4783,8.5415,47910,0
2015-12-31,8.5504,8.5866,8.5142,8.5142,32288,0
2016-01-04,8.5233,8.5477,8.4962,8.5233,31787,0
2016-01-05,8.5595,8.5685,8.5504,8.5685,25608,0
2016-01-06,8.5685,8.6402,8.4872,8.5415,70373,0
2016-01-07,8.5415,8.5866,8.4689,8.4783,51083,0
2016-01-08,8.4962,8.5321,8.451,8.4963,69337,0
2016-01-11,8.5142,8.5209,8.451,8.4689,52251,0
2016-01-12,8.4962,8.5321,8.451,8.5321,49206,0
2016-01-13,8.5097,8.6184,8.4552,8.5279,87574,0
2016-01-14,8.5279,8.5642,8.5009,8.5368,50800,0
2016-01-15,8.5548,8.5731,8.5009,8.5188,42077,0
2016-01-19,8.4734,8.5279,8.446,8.446,69625,0
2016-01-20,8.4552,8.4734,8.3104,8.4278,143959,0
2016-01-21,8.4192,8.5279,8.3556,8.5279,70850,0
2016-01-22,8.5279,8.5912,8.4877,8.5731,42513,0
2016-01-25,8.5731,8.5822,8.5009,8.5009,28520,0
2016-01-26,8.5461,8.5548,8.4278,8.5548,42513,0
2016-01-27,8.5188,8.5461,8.4734,8.4734,18035,0
2016-01-28,8.4914,8.4952,8.4506,8.4914,67381,0
2016-01-29,8.5368,8.5731,8.5097,8.5548,70658,0
2016-02-01,8.5279,8.6094,8.5279,8.6094,56288,0
2016-02-02,8.6094,8.6277,8.5822,8.6002,42308,0
2016-02-03,8.5642,8.6184,8.5642,8.5642,33853,0
2016-02-04,8.5731,8.5822,8.5631,8.5822,29204,0
2016-02-05,8.5548,8.6456,8.5548,8.6456,51773,0
2016-02-08,8.6094,8.6094,8.5912,8.5912,25613,0
2016-02-09,8.5461,8.6277,8.5461,8.6277,45848,0
2016-02-10,8.6048,8.6411,8.6048,8.6228,32426,0
2016-02-11,8.632,8.6503,8.6228,8.6411,34479,0
2016-02-12,8.6228,8.6503,8.4954,8.551,57814,0
2016-02-16,8.5501,8.5501,8.4225,8.4773,47925,0
2016-02-17,8.4863,8.4954,8.4317,8.4863,41568,0
2016-02-18,8.4773,8.5318,8.4679,8.5318,48316,0
2016-02-19,8.4954,8.5772,8.4679,8.5411,44641,0
2016-02-22,8.5228,8.5684,8.5135,8.5135,50869,0
2016-02-23,8.5135,8.6411,8.5135,8.5772,44689,0
2016-02-24,8.5772,8.632,8.5684,8.6048,74085,0
2016-02-25,8.6048,8.6228,8.5772,8.6228,35069,0
2016-02-26,8.5956,8.5956,8.5135,8.5501,42309,0
2016-02-29,8.5867,8.6228,8.5592,8.6228,59288,0
2016-03-01,8.6228,8.6594,8.6228,8.6411,80569,0
2016-03-02,8.6411,8.6757,8.5867,8.6594,63326,0
2016-03-03,8.6866,8.6866,8.632,8.6503,49068,0
2016-03-04,8.6411,8.6503,8.6138,8.6228,45514,0
2016-03-07,8.6503,8.6959,8.6321,8.6959,31248,0
2016-03-08,8.6959,8.705,8.6685,8.6959,43198,0
2016-03-09,8.7187,8.7187,8.673,8.6821,29508,0
2016-03-10,8.673,8.7365,8.673,8.7003,28835,0
2016-03-11,8.7365,8.7365,8.6637,8.7096,11402,0
2016-03-14,8.7458,8.7732,8.6637,8.7365,48678,0
2016-03-15,8.7458,8.7458,8.673,8.673,18431,0
2016-03-16,8.7096,8.7365,8.673,8.7096,25007,0
2016-03-17,8.7003,8.7732,8.7003,8.755,17327,0
2016-03-18,8.7187,8.7917,8.7187,8.7187,38032,0
2016-03-21,8.7458,8.7639,8.7357,8.7365,8169,0
2016-03-22,8.7639,8.7917,8.7631,8.7917,23367,0
2016-03-23,8.7917,8.8466,8.7859,8.8466,26184,0
2016-03-24,8.8283,8.8559,8.8283,8.8377,44962,0
2016-03-28,8.865,8.865,8.8008,8.8098,22839,0
2016-03-29,8.8283,8.8743,8.8098,8.8743,37807,0
2016-03-30,8.8743,8.8743,8.8098,8.8283,17032,0
2016-03-31,8.8743,8.9376,8.8377,8.865,89631,0
2016-04-01,8.9027,8.9745,8.8837,8.8837,74626,0
2016-04-04,8.9469,8.9562,8.8837,8.8931,17728,0
2016-04-05,8.8931,8.9562,8.8931,8.9208,50783,0
2016-04-06,8.9651,9.0199,8.8931,8.9118,49105,0
2016-04-07,8.9651,9.0295,8.9208,8.9651,51015,0
2016-04-08,9.0011,9.0199,8.9651,9.0105,55334,0
2016-04-11,8.9329,9.0342,8.9329,8.9697,50443,0
2016-04-12,9.0153,9.0628,8.9792,9.0248,58672,0
2016-04-13,9.0534,9.1089,9.0248,9.0438,49016,0
2016-04-14,9.0248,9.0898,8.9971,9.0342,46743,0
2016-04-15,9.0898,9.1527,8.9792,9.0153,74195,0
2016-04-18,9.0342,9.0994,9.006,9.0153,47711,0
2016-04-19,9.0342,9.0898,8.9792,9.08,33820,0
2016-04-20,9.0704,9.1089,8.9886,9.0898,31748,0
2016-04-21,9.0994,9.1527,9.0754,9.1434,39816,0
2016-04-22,9.1527,9.2003,9.08,9.0898,62757,0
2016-04-25,9.1089,9.1722,9.0898,9.1176,32470,0
2016-04-26,9.1443,9.1905,9.1443,9.1905,30490,0
2016-04-27,9.1905,9.2648,9.1819,9.2561,60360,0
2016-04-28,9.2561,9.2824,9.2265,9.2265,30463,0
2016-04-29,9.3003,9.3286,9.2102,9.2102,64904,0
2016-05-02,9.2824,9.2902,9.1905,9.2003,39164,0
2016-05-03,9.2727,9.31,9.2102,9.2187,64788,0
2016-05-04,9.2265,9.2648,9.2102,9.2187,39491,0
2016-05-05,9.2648,9.2648,9.1625,9.1625,58728,0
2016-05-06,9.2102,9.2459,9.2102,9.2459,39294,0
2016-05-09,9.2648,9.3003,9.2187,9.2459,50408,0
2016-05-10,9.2648,9.3189,9.2265,9.2362,31466,0
2016-05-11,9.2862,9.2954,9.1953,9.2688,45072,0
2016-05-12,9.241,9.2688,9.0478,9.0839,104124,0
2016-05-13,9.1126,9.1771,9.0667,9.0936,53660,0
2016-05-16,9.0936,9.1771,9.0744,9.1032,51236,0
2016-05-17,9.1126,9.1576,9.1032,9.1032,26385,0
2016-05-18,9.1479,9.1859,9.0478,9.0478,58787,0
2016-05-19,9.0839,9.0839,8.8377,8.8578,91995,0
2016-05-20,8.9089,9.0667,8.8773,8.946,73744,0
2016-05-23,9.0191,9.0744,8.9366,8.9366,30489,0
2016-05-24,8.9552,9.0001,8.9089,8.9624,27013,0
2016-05-25,8.946,9.1214,8.8903,8.9552,111851,0
2016-05-26,8.946,9.0095,8.9281,8.9366,53781,0
2016-05-27,8.9552,8.9832,8.8625,8.8625,37673,0
2016-05-31,8.9188,8.9188,8.8256,8.8812,59085,0
2016-06-01,8.9366,8.9832,8.8998,8.9366,21893,0
2016-06-02,9.0095,9.0095,8.9552,8.9651,35308,0
2016-06-03,9.0001,9.0191,8.9736,9.0001,52596,0
2016-06-06,9.0285,9.0381,9.0001,9.0381,31410,0
2016-06-07,9.0667,9.0744,9.0191,9.0744,36072,0
2016-06-08,9.0946,9.1489,9.0487,9.0849,31179,0
2016-06-09,9.1136,9.1414,9.0754,9.0754,98439,0
2016-06-10,9.1317,9.1317,9.0487,9.0581,39888,0
2016-06-13,9.0391,9.0849,9.0105,9.0295,47086,0
2016-06-14,9.0581,9.0667,9.0295,9.0487,61219,0
2016-06-15,9.0946,9.0946,9.0295,9.0487,63027,0
2016-06-16,9.1042,9.1042,9.0487,9.0667,43764,0
2016-06-17,9.0849,9.1224,9.0849,9.0994,55119,0
2016-06-20,9.1224,9.1224,9.0295,9.0295,39324,0
2016-06-21,9.0487,9.1317,9.0487,9.0898,31347,0
2016-06-22,9.1317,9.1781,9.1224,9.1224,55069,0
2016-06-23,9.1685,9.1781,9.1042,9.1042,23145,0
2016-06-24,9.2245,9.2697,9.1586,9.1586,42546,0
2016-06-27,9.243,9.243,9.0946,9.1586,47427,0
2016-06-28,9.2245,9.2334,9.1781,9.1973,47629,0
2016-06-29,9.243,9.2794,9.1973,9.2794,82865,0
2016-06-30,9.3071,9.3624,9.2334,9.2794,55589,0
2016-07-01,9.4102,9.4102,9.2619,9.2619,50955,0
2016-07-05,9.2882,9.3345,9.2533,9.2619,26843,0
2016-07-06,9.3345,9.3624,9.243,9.2533,50187,0
2016-07-07,9.2697,9.3345,9.2658,9.2658,21082,0
2016-07-08,9.3624,9.3712,9.2882,9.2974,32081,0
2016-07-11,9.3448,9.3624,9.3071,9.3448,25034,0
2016-07-12,9.3624,9.3624,9.1781,9.1781,46816,0
2016-07-13,9.1414,9.2628,8.9552,9.0105,106816,0
2016-07-14,9.0105,9.0667,8.825,8.8812,84029,0
2016-07-15,8.9089,9.0391,8.8436,9.0391,84226,0
2016-07-18,9.0487,9.1983,9.0487,9.1888,49615,0
2016-07-19,9.2543,9.2628,9.1596,9.2255,33428,0
2016-07-20,9.244,9.2707,9.1326,9.1499,47920,0
2016-07-21,9.1888,9.2167,9.1335,9.1414,25635,0
2016-07-22,9.1983,9.244,9.1596,9.1596,28107,0
2016-07-25,9.2167,9.244,9.179,9.179,30122,0
2016-07-26,9.2342,9.2804,9.1888,9.2804,32715,0
2016-07-27,9.2994,9.2994,9.179,9.179,38840,0
2016-07-28,9.244,9.3179,9.244,9.2853,40840,0
2016-07-29,9.3545,9.4023,9.2892,9.4023,80173,0
2016-08-01,9.3925,9.3925,9.2628,9.3359,24821,0
2016-08-02,9.3468,9.3468,9.2628,9.2994,26476,0
2016-08-03,9.2707,9.4397,9.2707,9.4397,65756,0
2016-08-04,9.4497,9.4497,9.3179,9.3179,40772,0
2016-08-05,9.3925,9.4122,9.3179,9.3276,10267,0
2016-08-08,9.3545,9.3545,9.309,9.3369,38084,0
2016-08-09,9.3468,9.3468,9.31,9.31,14889,0
2016-08-10,9.3468,9.3468,9.2814,9.2814,21186,0
2016-08-11,9.3286,9.3654,9.2902,9.2902,17835,0
2016-08-12,9.31,9.3378,9.3003,9.3003,29442,0
2016-08-15,9.3189,9.3468,9.2814,9.2814,13199,0
2016-08-16,9.3003,9.3468,9.2814,9.2814,19177,0
2016-08-17,9.3189,9.3468,9.2814,9.3179,23586,0
2016-08-18,9.3003,9.3742,9.3003,9.3378,20029,0
2016-08-19,9.3189,9.3835,9.31,9.3555,26683,0
2016-08-22,9.3742,9.4132,9.3585,9.3934,10638,0
2016-08-23,9.4229,9.4407,9.4033,9.4033,17510,0
2016-08-24,9.4328,9.4328,9.3742,9.3742,16740,0
2016-08-25,9.3934,9.4328,9.3378,9.3468,22199,0
2016-08-26,9.3742,9.4033,9.3189,9.3468,39943,0
2016-08-29,9.3555,9.3742,9.2814,9.2814,28317,0
2016-08-30,9.2717,9.3468,9.2717,9.3003,23598,0
2016-08-31,9.3003,9.3189,9.2255,9.2255,22285,0
2016-09-01,9.245,9.3835,9.2081,9.2717,52076,0
2016-09-02,9.2814,9.3003,9.1983,9.1983,28784,0
2016-09-06,9.2717,9.2814,9.2167,9.2552,46254,0
2016-09-07,9.2717,9.3189,9.1888,9.2081,39505,0
2016-09-08,9.2352,9.2717,9.1983,9.2167,24971,0
2016-09-09,9.2352,9.245,9.0295,9.0391,101434,0
2016-09-12,9.0591,9.2102,8.9083,8.9934,75560,0
2016-09-13,9.0209,9.0209,8.9366,8.9841,48767,0
2016-09-14,8.9366,9.0391,8.9366,9.0209,37589,0
2016-09-15,9.04,9.0677,8.9651,9.0209,40704,0
2016-09-16,9.0677,9.0677,8.9651,8.9651,19442,0
2016-09-19,8.9841,9.0209,8.9745,8.9934,16011,0
2016-09-20,9.0209,9.0209,8.9745,8.9745,13657,0
2016-09-21,9.0115,9.0115,8.9552,8.9934,33438,0
2016-09-22,9.04,9.1146,9.04,9.1059,19003,0
2016-09-23,9.1146,9.1242,9.04,9.0495,26459,0
2016-09-26,9.0591,9.0869,9.0209,9.0495,20571,0
2016-09-27,9.0966,9.0966,9.0495,9.0677,22156,0
2016-09-28,9.1146,9.1905,9.1059,9.1424,32810,0
2016-09-29,9.1712,9.1712,9.0495,9.1059,30737,0
2016-09-30,9.1518,9.1518,9.0115,9.0115,41319,0
2016-10-03,9.0772,9.0966,8.9934,9.0021,25175,0
2016-10-04,8.9934,8.9934,8.9178,8.9366,36443,0
2016-10-05,8.9366,8.946,8.8708,8.8708,56418,0
2016-10-06,8.8427,8.9178,8.8427,8.8805,25028,0
2016-10-07,8.9552,8.9552,8.8616,8.946,52617,0
2016-10-10,8.946,8.946,8.8708,8.8897,26763,0
2016-10-11,8.9083,8.9169,8.8897,8.8897,23484,0
2016-10-12,8.9002,8.9002,8.7776,8.7965,51286,0
2016-10-13,8.7681,8.8056,8.6832,8.7304,54103,0
2016-10-14,8.7115,8.7208,8.5701,8.6079,58576,0
2016-10-17,8.5701,8.6455,8.4946,8.5221,64613,0
2016-10-18,8.5419,8.589,8.391,8.5607,104064,0
2016-10-19,8.5794,8.702,8.5794,8.702,55021,0
2016-10-20,8.7304,8.7965,8.6455,8.6926,46127,0
2016-10-21,8.7304,8.7776,8.7115,8.7115,20828,0
2016-10-24,8.7776,8.7776,8.702,8.702,24241,0
2016-10-25,8.7587,8.7776,8.655,8.7115,60432,0
2016-10-26,8.6926,8.702,8.6122,8.6267,74424,0
2016-10-27,8.6172,8.7208,8.6079,8.6926,79897,0
2016-10-28,8.6926,8.6926,8.6172,8.636,36760,0
2016-10-31,8.6926,8.7398,8.589,8.6079,35915,0
2016-11-01,8.6267,8.6643,8.5815,8.636,19147,0
2016-11-02,8.6738,8.7115,8.6079,8.6079,41628,0
2016-11-03,8.6079,8.6643,8.6079,8.6079,13290,0
2016-11-04,8.6172,8.6455,8.5982,8.5982,18220,0
2016-11-07,8.6079,8.655,8.5512,8.6079,38662,0
2016-11-08,8.589,8.6172,8.5607,8.5607,24742,0
2016-11-09,8.5322,8.655,8.4474,8.4474,59789,0
2016-11-10,8.4382,8.4946,8.2403,8.2493,103285,0
2016-11-11,8.0986,8.4193,8.0986,8.3532,151288,0
2016-11-14,8.2498,8.288,8.0226,8.1268,124791,0
2016-11-15,8.0226,8.2121,8.0226,8.1553,136372,0
2016-11-16,8.2596,8.2596,8.1268,8.1933,52288,0
2016-11-17,8.2121,8.2121,8.108,8.1321,30607,0
2016-11-18,8.0889,8.1363,8.0322,8.0889,62474,0
2016-11-21,8.0699,8.1743,8.0699,8.0984,60419,0
2016-11-22,8.1552,8.1743,8.1174,8.1363,53884,0
2016-11-23,8.1457,8.1457,8.0606,8.0606,67975,0
2016-11-25,8.0511,8.108,8.0036,8.0226,56265,0
2016-11-28,8.0416,8.108,8.0322,8.0511,66520,0
2016-11-29,8.0416,8.288,8.0322,8.2498,115606,0
2016-11-30,8.1835,8.1835,8.0984,8.1268,72924,0
2016-12-01,8.0511,8.0984,8.0036,8.0132,110944,0
2016-12-02,8.0699,8.0699,8.0036,8.0036,61287,0
2016-12-05,8.0322,8.0322,7.9752,7.9752,61322,0
2016-12-06,8.0322,8.0984,8.0036,8.0699,99370,0
2016-12-07,8.1268,8.3258,8.1174,8.3258,132363,0
2016-12-08,8.3258,8.3258,8.1743,8.2596,107458,0
2016-12-09,8.2596,8.2596,8.1656,8.2121,91636,0
2016-12-12,8.1464,8.1941,8.0893,8.1559,149633,0
2016-12-13,8.1844,8.2034,8.1274,8.1751,69671,0
2016-12-14,8.2034,8.2509,8.1085,8.232,80871,0
2016-12-15,8.1559,8.17,8.1274,8.1368,70559,0
2016-12-16,8.2034,8.2034,8.1368,8.1654,47941,0
2016-12-19,8.2227,8.2227,8.1654,8.1941,88006,0
2016-12-20,8.1464,8.2131,8.1368,8.2131,94544,0
2016-12-21,8.1941,8.2034,8.1559,8.1751,98497,0
2016-12-22,8.1654,8.2171,8.1654,8.2131,64494,0
2016-12-23,8.2227,8.2227,8.1368,8.1464,106104,0
2016-12-27,8.2509,8.2509,8.0988,8.1274,168572,0
2016-12-28,8.0893,8.1513,8.0513,8.1274,96493,0
2016-12-29,8.1464,8.2047,8.1274,8.2034,115237,0
2016-12-30,8.1844,8.2227,8.1368,8.2131,63068,0
2017-01-03,8.1751,8.2227,8.1368,8.2131,78017,0
2017-01-04,8.2131,8.2892,8.2034,8.2892,100300,0
2017-01-05,8.2892,8.3749,8.2712,8.3749,78621,0
2017-01-06,8.3749,8.3749,8.27,8.3084,70658,0
2017-01-09,8.3749,8.4033,8.3176,8.3843,87841,0
2017-01-10,8.3843,8.4223,8.3274,8.4223,65411,0
2017-01-11,8.4901,8.4901,8.3851,8.4617,99829,0
2017-01-12,8.452,8.5,8.4233,8.4617,103936,0
2017-01-13,8.4808,8.4901,8.4233,8.4901,93303,0
2017-01-17,8.5381,8.5381,8.452,8.4808,61859,0
2017-01-18,8.5094,8.5094,8.4233,8.4426,53095,0
2017-01-19,8.3948,8.4139,8.3469,8.3469,104141,0
2017-01-20,8.3948,8.3948,8.3279,8.3851,49219,0
2017-01-23,8.4233,8.4901,8.3851,8.4901,62652,0
2017-01-24,8.519,8.519,8.452,8.4901,21233,0
2017-01-25,8.4901,8.5,8.4617,8.5,23755,0
2017-01-26,8.4901,8.5285,8.4711,8.5285,57446,0
2017-01-27,8.519,8.5381,8.4617,8.4901,42504,0
2017-01-30,8.5,8.5381,8.4808,8.5285,22208,0
2017-01-31,8.5669,8.6337,8.519,8.6337,57163,0
2017-02-01,8.6241,8.6241,8.5571,8.6051,31179,0
2017-02-02,8.7006,8.7006,8.6145,8.6241,54234,0
2017-02-03,8.6815,8.6912,8.6241,8.6624,37984,0
2017-02-06,8.672,8.672,8.6241,8.6337,49374,0
2017-02-07,8.6624,8.7676,8.6241,8.6529,125628,0
2017-02-08,8.7102,8.7197,8.6815,8.7197,101284,0
2017-02-09,8.7197,8.7197,8.6624,8.672,75670,0
2017-02-10,8.6912,8.7006,8.6337,8.6815,46764,0
2017-02-13,8.672,8.672,8.6337,8.6337,50280,0
2017-02-14,8.6912,8.6912,8.5381,8.5953,84701,0
2017-02-15,8.5762,8.5762,8.4617,8.4808,141994,0
2017-02-16,8.5285,8.5571,8.452,8.5,39934,0
2017-02-17,8.5094,8.5381,8.4711,8.5381,41300,0
2017-02-21,8.5199,8.5199,8.4623,8.4623,32226,0
2017-02-22,8.5199,8.5487,8.4718,8.5008,41707,0
2017-02-23,8.5487,8.6064,8.5101,8.5966,36388,0
2017-02-24,8.6351,8.6736,8.6086,8.6639,43529,0
2017-02-27,8.6544,8.6736,8.6447,8.6736,46430,0
2017-02-28,8.7215,8.7312,8.6832,8.7312,52034,0
2017-03-01,8.6736,8.7023,8.6544,8.6639,89146,0
2017-03-02,8.6447,8.6832,8.6064,8.6183,43644,0
2017-03-03,8.6255,8.6832,8.5966,8.6255,31449,0
2017-03-06,8.6255,8.6255,8.5774,8.6014,16953,0
2017-03-07,8.6255,8.6351,8.5487,8.5966,35363,0
2017-03-08,8.5871,8.5871,8.4526,8.4998,60207,0
2017-03-09,8.4824,8.4919,8.3473,8.3473,102857,0
2017-03-10,8.3374,8.3761,8.2989,8.3281,53003,0
2017-03-13,8.3473,8.3473,8.2605,8.3374,99899,0
2017-03-14,8.3374,8.3374,8.2506,8.2989,64573,0
2017-03-15,8.3281,8.4149,8.3088,8.3761,30017,0
2017-03-16,8.3956,8.3956,8.3473,8.3665,56763,0
2017-03-17,8.3568,8.5111,8.3281,8.3473,116750,0
2017-03-20,8.3761,8.4919,8.3761,8.4919,27663,0
2017-03-21,8.5016,8.5305,8.4243,8.4243,32380,0
2017-03-22,8.4341,8.5111,8.4243,8.5111,24413,0
2017-03-23,8.5305,8.5305,8.4243,8.4824,49863,0
2017-03-24,8.4824,8.4919,8.4436,8.4436,18335,0
2017-03-27,8.5111,8.5403,8.4631,8.5403,32888,0
2017-03-28,8.5595,8.5787,8.4727,8.5787,47561,0
2017-03-29,8.5787,8.5885,8.5305,8.5885,23120,0
2017-03-30,8.6271,8.6367,8.5692,8.6367,50379,0
2017-03-31,8.6463,8.656,8.5787,8.6078,24408,0
2017-04-03,8.6367,8.6754,8.5595,8.6656,50371,0
2017-04-04,8.6463,8.685,8.5981,8.5981,41707,0
2017-04-05,8.5981,8.6463,8.5981,8.6367,50685,0
2017-04-06,8.6656,8.7718,8.656,8.7718,62102,0
2017-04-07,8.7621,8.7815,8.7428,8.7815,15903,0
2017-04-10,8.7815,8.8296,8.7526,8.7526,49885,0
2017-04-11,8.7631,8.8213,8.7438,8.7825,45035,0
2017-04-12,8.7729,8.8019,8.7438,8.7825,27002,0
2017-04-13,8.7825,8.831,8.7535,8.831,20979,0
2017-04-17,8.831,8.831,8.6759,8.6856,68235,0
2017-04-18,8.7244,8.7522,8.7002,8.7244,40241,0
2017-04-19,8.7438,8.7631,8.7146,8.7631,34529,0
2017-04-20,8.7146,8.7195,8.6856,8.6953,16739,0
2017-04-21,8.7729,8.7729,8.6856,8.7438,31016,0
2017-04-24,8.6953,8.7051,8.6759,8.6856,30392,0
2017-04-25,8.6856,8.6953,8.5887,8.5887,27305,0
2017-04-26,8.5887,8.6662,8.5887,8.6662,53847,0
2017-04-27,8.6275,8.7051,8.6177,8.6565,46125,0
2017-04-28,8.6468,8.7051,8.6275,8.6953,37387,0
2017-05-01,8.6662,8.7438,8.6565,8.7438,51136,0
2017-05-02,8.7244,8.7341,8.6759,8.7146,36762,0
2017-05-03,8.7341,8.7631,8.7146,8.7631,22829,0
2017-05-04,8.7535,8.7535,8.6856,8.6953,30442,0
2017-05-05,8.7051,8.7341,8.6759,8.6856,58728,0
2017-05-08,8.6953,8.7244,8.6468,8.7244,37334,0
2017-05-09,8.7156,8.7351,8.6669,8.6669,62199,0
2017-05-10,8.7059,8.7449,8.628,8.7449,79086,0
2017-05-11,8.7156,8.7837,8.7156,8.7449,64724,0
2017-05-12,8.7741,8.8422,8.7643,8.7643,49357,0
2017-05-15,8.7643,8.8131,8.7156,8.7643,27911,0
2017-05-16,8.7254,8.7643,8.7254,8.7351,22039,0
2017-05-17,8.8131,8.8519,8.7546,8.7741,22707,0
2017-05-18,8.7837,8.8131,8.6962,8.7546,31157,0
2017-05-19,8.7546,8.7741,8.7351,8.7643,11973,0
2017-05-22,8.7643,8.766,8.7351,8.7351,15065,0
2017-05-23,8.8033,8.8131,8.7449,8.8131,25842,0
2017-05-24,8.8131,8.8714,8.7935,8.8033,35140,0
2017-05-25,8.8131,8.8519,8.7351,8.7643,39195,0
2017-05-26,8.7643,8.7837,8.7351,8.7837,36522,0
2017-05-30,8.7837,8.8131,8.7156,8.7156,12019,0
2017-05-31,8.7546,8.8325,8.7316,8.8131,30849,0
2017-06-01,8.8228,8.8422,8.7837,8.8422,62197,0
2017-06-02,8.8422,8.8714,8.8228,8.8714,33020,0
2017-06-05,8.8617,8.8617,8.8033,8.8325,11489,0
2017-06-06,8.8325,8.8714,8.8033,8.8033,34066,0
2017-06-07,8.8228,8.8325,8.8131,8.8228,35349,0
2017-06-08,8.8325,8.8422,8.7837,8.8422,22939,0
2017-06-09,8.8325,8.8325,8.7769,8.7935,27025,0
2017-06-12,8.8043,8.8154,8.7847,8.7847,27594,0
2017-06-13,8.8142,8.8142,8.7652,8.7847,26796,0
2017-06-14,8.8043,8.8316,8.7749,8.7847,25182,0
2017-06-15,8.7553,8.8043,8.7553,8.7749,24264,0
2017-06-16,8.7945,8.8142,8.7945,8.8043,20688,0
2017-06-19,8.8239,8.8239,8.7652,8.7775,38388,0
2017-06-20,8.8239,8.8727,8.7847,8.8434,54853,0
2017-06-21,8.863,8.8826,8.8337,8.8826,27188,0
2017-06-22,8.863,8.9119,8.8434,8.8434,28788,0
2017-06-23,8.9119,8.9119,8.8239,8.9022,22079,0
2017-06-26,8.9022,8.9022,8.8434,8.8532,43978,0
2017-06-27,8.8826,8.8924,8.8434,8.863,37158,0
2017-06-28,8.8532,8.8552,8.8043,8.8337,28015,0
2017-06-29,8.8239,8.8239,8.7553,8.7652,57381,0
2017-06-30,8.8043,8.8142,8.7457,8.8142,39013,0
2017-07-03,8.8043,8.8522,8.7847,8.7847,29826,0
2017-07-05,8.8337,8.8337,8.7553,8.7749,40379,0
2017-07-06,8.7749,8.8043,8.7457,8.7553,30746,0
2017-07-07,8.7945,8.8043,8.7652,8.8043,37052,0
2017-07-10,8.8043,8.8434,8.8006,8.8434,26674,0
2017-07-11,8.8239,8.863,8.8043,8.8043,45817,0
2017-07-12,8.8436,8.8632,8.8436,8.8534,10381,0
2017-07-13,8.8632,8.9065,8.8632,8.8829,22231,0
2017-07-14,8.9222,8.9418,8.8829,8.9418,30282,0
2017-07-17,8.9124,8.932,8.8829,8.9026,19584,0
2017-07-18,8.9026,8.9418,8.8928,8.9418,18006,0
2017-07-19,8.932,8.932,8.8829,8.8829,16423,0
2017-07-20,8.8829,8.932,8.873,8.9133,40796,0
2017-07-21,8.9418,8.9418,8.8829,8.8829,13968,0
2017-07-24,8.8632,8.9124,8.8043,8.8338,56605,0
2017-07-25,8.8632,8.873,8.7945,8.7945,25507,0
2017-07-26,8.8338,8.9418,8.833,8.9418,68399,0
2017-07-27,8.9026,8.9173,8.8632,8.8829,48992,0
2017-07-28,8.9026,9.0008,8.9026,8.9714,59443,0
2017-07-31,9.0106,9.0696,8.9714,9.0598,46575,0
2017-08-01,9.1089,9.1089,9.0794,9.0892,28607,0
2017-08-02,9.1089,9.1188,9.0598,9.0696,33405,0
2017-08-03,9.1089,9.1188,9.0697,9.0892,17042,0
2017-08-04,9.1089,9.1089,9.0304,9.0794,26678,0
2017-08-07,9.0991,9.0991,9.0401,9.0482,39778,0
2017-08-08,9.0696,9.0696,9.0204,9.0417,17696,0
2017-08-09,9.0796,9.0834,8.9809,9.0796,28018,0
2017-08-10,9.0401,9.0796,8.9809,9.0796,29545,0
2017-08-11,9.0796,9.0994,8.9711,9.0599,35667,0
2017-08-14,9.0994,9.0994,8.9809,9.0105,49832,0
2017-08-15,9.0994,9.0994,8.9612,9.0105,22574,0
2017-08-16,9.0994,9.0994,8.9809,9.0104,17806,0
2017-08-17,9.0303,9.0303,9.0006,9.0203,30487,0
2017-08-18,8.9809,9.0599,8.9612,9.0006,48970,0
2017-08-21,9.0303,9.0697,9.0105,9.0303,31016,0
2017-08-22,9.0994,9.0994,9.0593,9.0697,26462,0
2017-08-23,9.0796,9.869,9.0796,9.869,18358,0
2017-08-24,9.0401,9.3658,9.0401,9.3658,32776,0
2017-08-25,9.2967,9.2967,9.1191,9.1191,28872,0
2017-08-28,9.1685,9.1783,9.0697,9.0796,33384,0
2017-08-29,9.1289,9.198,9.1092,9.1388,33060,0
2017-08-30,9.1487,9.2376,9.0994,9.2376,27156,0
2017-08-31,9.2376,9.2376,9.0994,9.1882,71038,0
2017-09-01,9.2177,9.2177,9.1289,9.1289,45507,0
2017-09-05,9.1783,9.1783,9.0994,9.1092,27984,0
2017-09-06,9.1585,9.1882,9.0894,9.0894,37120,0
2017-09-07,9.1289,9.3066,9.0599,9.0689,117869,0
2017-09-08,9.1191,9.1191,9.05,9.05,45395,0
2017-09-11,9.0203,9.198,9.0203,9.198,42314,0
2017-09-12,9.0894,9.2276,9.0727,9.2276,38078,0
2017-09-13,9.2772,9.2772,9.1533,9.2673,35425,0
2017-09-14,9.2673,9.2673,9.1979,9.2474,16912,0
2017-09-15,9.297,9.297,9.2544,9.2772,24831,0
2017-09-18,9.297,9.297,9.188,9.1979,16719,0
2017-09-19,9.1979,9.1979,9.1682,9.1692,27794,0
2017-09-20,9.1979,9.1979,9.069,9.0888,21153,0
2017-09-21,9.0988,9.1087,9.0194,9.0194,23919,0
2017-09-22,9.0888,9.0988,9.0096,9.0442,49926,0
2017-09-25,9.079,9.1087,9.0592,9.0592,27797,0
2017-09-26,9.0888,9.1087,9.0394,9.0988,22731,0
2017-09-27,9.0888,9.0988,8.9798,9.0988,37386,0
2017-09-28,9.0294,9.0988,8.9996,9.0988,29697,0
2017-09-29,9.0988,9.0988,9.0294,9.0492,23983,0
2017-10-02,9.1186,9.1285,9.0862,9.1001,30776,0
2017-10-03,9.1285,9.1285,9.0597,9.1285,12095,0
2017-10-04,9.1087,9.1484,9.0988,9.1087,19925,0
2017-10-05,9.1582,9.1582,9.0988,9.1582,29917,0
2017-10-06,9.1285,9.1582,9.1285,9.1484,13004,0
2017-10-09,9.188,9.188,9.069,9.069,26630,0
2017-10-10,9.079,9.1285,9.0294,9.1285,48136,0
2017-10-11,9.1285,9.1682,9.0492,9.0988,19634,0
2017-10-12,9.1486,9.1884,9.0092,9.1286,23636,0
2017-10-13,9.1486,9.1784,9.059,9.1784,21820,0
2017-10-16,9.1386,9.1386,9.0689,9.0789,11268,0
2017-10-17,9.1087,9.1286,9.069,9.0789,14950,0
2017-10-18,9.0689,9.0789,9.0341,9.049,13961,0
2017-10-19,9.0988,9.1187,9.0092,9.0191,28364,0
2017-10-20,9.0888,9.0888,9.0092,9.0191,8835,0
2017-10-23,9.049,9.059,9.0092,9.0092,12793,0
2017-10-24,9.049,9.0789,9.0092,9.0789,9730,0
2017-10-25,9.059,9.059,8.9893,8.9893,12178,0
2017-10-26,9.0391,9.0391,8.9594,8.9694,36260,0
2017-10-27,9.0291,9.0291,8.9395,8.9445,32682,0
2017-10-30,8.9594,8.9793,8.8897,8.8897,53640,0
2017-10-31,8.9096,8.9395,8.8897,8.9395,18841,0
2017-11-01,8.9495,8.9594,8.8997,8.9594,28883,0
2017-11-02,8.9395,8.9694,8.8698,8.8698,10566,0
2017-11-03,8.8599,8.9395,8.8499,8.8499,32187,0
2017-11-06,8.83,8.8897,8.82,8.8599,15539,0
2017-11-07,8.8599,8.9096,8.8499,8.8599,33763,0
2017-11-08,8.8599,8.8997,8.8499,8.8698,27068,0
2017-11-09,8.8599,8.8798,8.82,8.8798,24195,0
2017-11-10,8.83,8.8698,8.8101,8.83,28129,0
