Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.157,5.2014,5.1346,5.2014,58307,0
2005-02-28,5.2014,5.2087,5.1495,5.1938,26589,0
2005-03-01,5.1495,5.179,5.1421,5.1715,47103,0
2005-03-02,5.1421,5.1715,5.1346,5.157,31042,0
2005-03-03,5.157,5.1643,5.1495,5.1643,15384,0
2005-03-04,5.1715,5.1938,5.1643,5.1938,39685,0
2005-03-07,5.1643,5.1938,5.1643,5.1938,53852,0
2005-03-08,5.2014,5.2014,5.1051,5.1864,33742,0
2005-03-09,5.1938,5.1938,5.1421,5.1643,20514,0
2005-03-10,5.1643,5.1715,5.1495,5.1715,20244,0
2005-03-11,5.1421,5.179,5.1421,5.1715,48992,0
2005-03-14,5.1715,5.179,5.157,5.157,21595,0
2005-03-15,5.1495,5.1715,5.1051,5.1495,22676,0
2005-03-16,5.1643,5.1643,5.1125,5.1421,11877,0
2005-03-17,5.1051,5.1421,5.1051,5.1272,26049,0
2005-03-18,5.0977,5.1272,5.0904,5.1197,14441,0
2005-03-21,5.1125,5.1197,5.1051,5.1125,17681,0
2005-03-22,5.1051,5.1051,5.0456,5.0531,28073,0
2005-03-23,5.0456,5.0456,4.9124,4.9718,37248,0
2005-03-24,4.9718,4.9718,4.8532,4.9345,33203,0
2005-03-28,4.8458,4.8901,4.7864,4.8901,54528,0
2005-03-29,4.9124,4.9569,4.8678,4.9494,25241,0
2005-03-30,4.9569,5.0087,4.8827,5.0087,14305,0
2005-03-31,5.0381,5.0381,4.9345,4.9938,20514,0
2005-04-01,5.0756,5.0756,4.8309,4.8827,31446,0
2005-04-04,5.0456,5.0456,4.9124,4.9198,24431,0
2005-04-05,4.9198,4.9718,4.9198,4.9419,16060,0
2005-04-06,5.0456,5.0456,4.9124,4.9271,19571,0
2005-04-07,4.9791,4.9791,4.9345,4.9494,22811,0
2005-04-08,5.0309,5.0309,4.9345,5.0087,29153,0
2005-04-11,4.9791,4.9791,4.9494,4.9718,23080,0
2005-04-12,4.9718,4.9718,4.8753,4.9124,44538,0
2005-04-13,4.9419,4.9643,4.8901,4.9643,14170,0
2005-04-14,4.9718,4.9718,4.7938,4.9643,30639,0
2005-04-15,4.9049,4.9494,4.8458,4.8827,23347,0
2005-04-18,4.9419,4.9419,4.7123,4.7492,62624,0
2005-04-19,4.7566,4.8233,4.7566,4.8159,35633,0
2005-04-20,4.7195,4.8159,4.7195,4.8159,12145,0
2005-04-21,4.8901,4.8901,4.8309,4.8384,26859,0
2005-04-22,4.8384,4.8384,4.7864,4.7864,9041,0
2005-04-25,4.801,4.8678,4.7792,4.8159,19571,0
2005-04-26,4.7864,4.8458,4.7864,4.8458,28748,0
2005-04-27,4.801,4.8458,4.7792,4.8233,19708,0
2005-04-28,4.8458,4.8458,4.7792,4.8309,24024,0
2005-04-29,4.8233,4.8309,4.7419,4.7792,67350,0
2005-05-02,4.8827,4.8827,4.7123,4.7716,43728,0
2005-05-03,4.7938,4.7938,4.7566,4.7864,28477,0
2005-05-04,4.7938,4.801,4.764,4.764,40623,0
2005-05-05,4.8309,4.8309,4.7716,4.7938,19165,0
2005-05-06,4.8309,4.8309,4.7864,4.8159,26993,0
2005-05-09,4.8901,4.9124,4.8532,4.8607,60464,0
2005-05-10,4.8607,4.8901,4.8233,4.8233,43728,0
2005-05-11,4.8233,4.8384,4.764,4.7716,80302,0
2005-05-12,4.8532,4.8901,4.8233,4.8753,143607,0
2005-05-13,4.9049,4.9049,4.8458,4.8827,75984,0
2005-05-16,4.9124,4.9124,4.7938,4.801,91909,0
2005-05-17,4.8458,4.8458,4.7792,4.7792,44134,0
2005-05-18,4.7792,4.8159,4.7492,4.764,70587,0
2005-05-19,4.8085,4.8085,4.7716,4.7792,23080,0
2005-05-20,4.801,4.801,4.7342,4.7792,40357,0
2005-05-23,4.8085,4.8458,4.7792,4.8233,84624,0
2005-05-24,4.8309,4.9345,4.8085,4.8753,56550,0
2005-05-25,4.8827,4.8827,4.7566,4.7864,45618,0
2005-05-26,4.8233,4.8233,4.6826,4.8085,59523,0
2005-05-27,4.8309,4.8827,4.8085,4.8607,51963,0
2005-05-31,4.8384,4.8458,4.801,4.8458,43323,0
2005-06-01,4.8384,4.8753,4.8159,4.8458,57225,0
2005-06-02,4.8309,4.8753,4.8309,4.8458,36036,0
2005-06-03,4.8384,4.8458,4.7419,4.8458,26993,0
2005-06-06,4.8458,4.9124,4.8233,4.9124,24294,0
2005-06-07,4.9124,4.9419,4.8827,4.9345,29965,0
2005-06-08,4.9345,4.9419,4.9124,4.9419,29692,0
2005-06-09,4.9419,4.9791,4.9271,4.9718,29153,0
2005-06-10,4.9791,4.9791,4.9718,4.9791,13362,0
2005-06-13,4.8827,4.9643,4.8827,4.9419,26317,0
2005-06-14,4.9271,5.0012,4.9271,5.0012,27800,0
2005-06-15,5.0087,5.0087,4.8458,4.9791,27670,0
2005-06-16,4.9791,5.0233,4.9345,5.0087,39949,0
2005-06-17,4.9494,5.0603,4.9494,5.0603,18895,0
2005-06-20,5.0679,5.0756,4.9419,5.0381,36575,0
2005-06-21,5.0829,5.0829,4.9791,5.0456,24834,0
2005-06-22,5.0531,5.0531,4.9938,5.0531,17547,0
2005-06-23,4.9643,5.0309,4.9643,5.0309,23482,0
2005-06-24,4.9419,4.9864,4.8309,4.9049,65728,0
2005-06-27,4.9419,4.9791,4.8678,4.9718,24969,0
2005-06-28,4.9791,5.0012,4.9198,5.0012,20381,0
2005-06-29,4.9791,5.0456,4.9718,5.0456,22811,0
2005-06-30,5.0087,5.0829,4.9494,5.0679,16872,0
2005-07-01,5.0756,5.0756,5.0087,5.0162,12689,0
2005-07-05,5.0756,5.0756,4.9124,4.9569,25105,0
2005-07-06,5.0012,5.0087,4.9864,5.0087,9041,0
2005-07-07,5.0233,5.0381,4.9569,5.0381,33203,0
2005-07-08,5.0162,5.1272,4.9494,5.1051,69642,0
2005-07-11,5.1051,5.1421,5.0977,5.1421,20111,0
2005-07-12,5.1421,5.1421,5.1051,5.1051,10393,0
2005-07-13,5.0756,5.1346,5.0381,5.0603,22944,0
2005-07-14,5.1643,5.1643,5.0679,5.1051,21863,0
2005-07-15,5.1495,5.1495,5.0456,5.1051,8503,0
2005-07-18,5.0087,5.157,5.0087,5.157,39816,0
2005-07-19,5.157,5.1643,5.0531,5.157,28208,0
2005-07-20,5.0087,5.1643,4.9938,5.157,56684,0
2005-07-21,5.0904,5.1051,4.9938,5.0829,39137,0
2005-07-22,5.1495,5.157,5.0309,5.0679,16872,0
2005-07-25,5.1051,5.1051,5.0456,5.0456,22944,0
2005-07-26,5.0904,5.1051,5.0531,5.1051,23347,0
2005-07-27,5.1346,5.1346,5.0756,5.0756,19303,0
2005-07-28,5.1051,5.1421,5.0087,5.1346,59251,0
2005-07-29,5.0977,5.1197,5.0904,5.1051,16060,0
2005-08-01,5.1197,5.1643,5.0977,5.1643,21463,0
2005-08-02,5.1643,5.1715,5.1643,5.1715,10798,0
2005-08-03,5.1715,5.2014,5.0904,5.1346,40221,0
2005-08-04,5.1051,5.1715,5.0756,5.1197,32931,0
2005-08-05,5.0679,5.1197,5.0603,5.0679,31582,0
2005-08-08,5.0829,5.1346,5.0829,5.1346,21053,0
2005-08-09,5.1197,5.1421,5.0904,5.1421,10933,0
2005-08-10,5.1421,5.179,5.0977,5.1643,10798,0
2005-08-11,5.1051,5.1864,5.0977,5.1715,35361,0
2005-08-12,5.1125,5.1125,5.0756,5.0904,17002,0
2005-08-15,5.0679,5.1125,5.0531,5.1125,13229,0
2005-08-16,5.157,5.157,5.0456,5.0904,18492,0
2005-08-17,5.0679,5.1051,5.0309,5.1051,31855,0
2005-08-18,5.0756,5.1125,5.0087,5.1125,17547,0
2005-08-19,5.157,5.157,5.0456,5.0456,28614,0
2005-08-22,5.0456,5.1125,5.0309,5.0977,27938,0
2005-08-23,5.1346,5.1346,5.0309,5.0977,17547,0
2005-08-24,5.0456,5.0977,4.9938,5.0904,39137,0
2005-08-25,5.0456,5.0977,5.0233,5.0679,24834,0
2005-08-26,5.0977,5.0977,5.0756,5.0756,5940,0
2005-08-29,5.0756,5.0756,5.0087,5.0381,55608,0
2005-08-30,5.0679,5.0756,4.9864,4.9938,39685,0
2005-08-31,5.0381,5.0531,4.9938,5.0531,30232,0
2005-09-01,5.0309,5.0904,5.0233,5.0603,34551,0
2005-09-02,5.0756,5.1051,5.0679,5.0679,47778,0
2005-09-06,5.0977,5.157,5.0531,5.1272,36307,0
2005-09-07,5.0829,5.2014,5.0829,5.1421,29018,0
2005-09-08,5.1715,5.1715,5.1051,5.1272,15789,0
2005-09-09,5.1495,5.1643,5.1272,5.1643,37387,0
2005-09-12,5.0904,5.1715,5.0829,5.1197,37387,0
2005-09-13,5.0977,5.1715,5.0977,5.1495,41973,0
2005-09-14,5.1346,5.1643,5.1197,5.1643,14170,0
2005-09-15,5.179,5.1864,5.1125,5.1197,10530,0
2005-09-16,5.1864,5.1864,5.1272,5.1643,30639,0
2005-09-19,5.1051,5.1495,5.1051,5.1346,33742,0
2005-09-20,5.1346,5.1864,5.1051,5.1051,14848,0
2005-09-21,5.1938,5.1938,5.0904,5.1495,26453,0
2005-09-22,5.1938,5.1938,5.0456,5.1051,34012,0
2005-09-23,5.0756,5.1643,5.0603,5.1051,11335,0
2005-09-26,5.1643,5.1643,5.0756,5.1643,29425,0
2005-09-27,5.1346,5.157,5.0756,5.1051,13362,0
2005-09-28,5.0756,5.1643,5.0531,5.1051,37788,0
2005-09-29,5.1197,5.1346,5.0756,5.1051,54528,0
2005-09-30,5.0829,5.1421,5.0456,5.1346,43192,0
2005-10-03,5.0904,5.1421,5.0829,5.1125,51017,0
2005-10-04,5.1421,5.1643,5.1051,5.1643,24156,0
2005-10-05,5.1643,5.1643,5.0603,5.1197,47375,0
2005-10-06,5.1051,5.1125,4.9791,5.0309,65460,0
2005-10-07,4.9718,5.0233,4.9718,5.0012,11745,0
2005-10-10,5.0087,5.0531,5.0012,5.0233,37117,0
2005-10-11,5.0381,5.0679,4.9643,5.0087,102441,0
2005-10-12,4.9643,5.0012,4.9345,4.9345,54659,0
2005-10-13,4.9345,4.9864,4.8532,4.8607,28748,0
2005-10-14,4.8233,4.9345,4.8233,4.9049,96906,0
2005-10-17,4.9198,4.9419,4.9049,4.9345,39137,0
2005-10-18,4.9419,5.0087,4.8976,4.9049,15524,0
2005-10-19,4.8827,4.9791,4.8827,4.9791,14441,0
2005-10-20,4.9124,4.9864,4.8827,4.9049,16330,0
2005-10-21,4.8976,4.9569,4.8607,4.9124,23213,0
2005-10-24,4.9198,5.0381,4.9124,5.0012,11745,0
2005-10-25,4.9643,5.0381,4.9271,4.9345,23482,0
2005-10-26,4.9864,4.9938,4.9494,4.9938,29153,0
2005-10-27,4.9938,5.0679,4.9938,5.0309,10258,0
2005-10-28,4.9938,5.0309,4.8159,4.9569,72881,0
2005-10-31,4.9345,5.0162,4.8827,5.0012,35497,0
2005-11-01,4.8607,4.9718,4.8607,4.9271,44270,0
2005-11-02,4.9345,4.9718,4.9345,4.9569,12956,0
2005-11-03,4.9718,5.0531,4.9718,5.0531,29153,0
2005-11-04,4.9791,5.0756,4.9791,5.0603,41973,0
2005-11-07,5.0603,5.0756,4.9198,4.9643,32660,0
2005-11-08,4.9791,5.0087,4.9718,5.0087,5397,0
2005-11-09,5.0087,5.0309,4.9419,4.9569,20514,0
2005-11-10,4.9345,4.9569,4.9271,4.9569,10530,0
2005-11-11,4.9124,4.9569,4.9124,4.9494,15249,0
2005-11-14,4.9124,4.9494,4.9124,4.9271,18221,0
2005-11-15,4.9271,4.9419,4.8976,4.9345,25914,0
2005-11-16,4.8678,4.9124,4.8678,4.9124,55743,0
2005-11-17,4.9124,4.9643,4.9124,4.9419,54528,0
2005-11-18,4.9419,4.9864,3.9639,4.9345,35633,0
2005-11-21,4.8901,4.9718,4.8901,4.9345,24969,0
2005-11-22,4.8976,4.9938,4.8976,4.9938,38064,0
2005-11-23,4.9419,5.0012,4.9419,4.9938,46969,0
2005-11-25,4.9419,5.0012,4.9419,5.0012,29692,0
2005-11-28,5.0381,5.0381,4.9198,5.0087,21189,0
2005-11-29,4.9718,5.0087,4.9345,4.9494,15524,0
2005-11-30,4.9345,4.9791,4.9124,4.9124,14170,0
2005-12-01,4.9198,4.9791,4.9198,4.9643,47506,0
2005-12-02,4.9345,5.0087,4.9345,4.9419,45618,0
2005-12-05,4.9791,5.0162,4.9791,5.0162,32524,0
2005-12-06,4.9791,5.0456,4.9791,5.0162,31988,0
2005-12-07,4.9864,5.0087,4.9643,4.9791,14170,0
2005-12-08,4.9791,5.1051,4.9419,5.0456,43460,0
2005-12-09,5.0456,5.0456,4.9864,5.0162,51689,0
2005-12-12,4.9938,5.0531,4.9938,5.0456,41033,0
2005-12-13,5.0531,5.0531,5.0162,5.0162,15789,0
2005-12-14,5.0162,5.0162,4.9864,4.9864,9041,0
2005-12-15,4.9938,5.1051,4.9938,5.0309,25914,0
2005-12-16,4.9791,5.0456,4.9791,5.0087,16872,0
2005-12-19,4.9938,5.0756,4.9864,5.0087,20787,0
2005-12-20,4.9791,5.0087,4.9494,5.0012,29153,0
2005-12-21,5.0012,5.0012,4.9494,4.9494,29826,0
2005-12-22,4.9494,5.0087,4.9198,4.9864,43323,0
2005-12-23,4.9419,5.0012,4.9345,4.9864,23080,0
2005-12-27,4.9938,5.0012,4.9864,4.9864,26589,0
2005-12-28,5.0087,5.0233,4.9791,5.0087,27938,0
2005-12-29,4.9864,5.0456,4.9494,5.0456,77335,0
2005-12-30,5.0679,5.1051,5.0233,5.1051,142795,0
2006-01-03,5.0756,5.0977,5.0381,5.0531,27400,0
2006-01-04,5.0603,5.1051,5.0456,5.0904,21863,0
2006-01-05,5.0531,5.1421,5.0531,5.1421,28208,0
2006-01-06,5.1051,5.1864,5.1051,5.1864,61947,0
2006-01-09,5.1864,5.2311,5.1864,5.216,38331,0
2006-01-10,5.216,5.3938,5.216,5.2755,106490,0
2006-01-11,5.2014,5.3049,5.1864,5.2755,51017,0
2006-01-12,5.2828,5.2975,5.2237,5.2901,17408,0
2006-01-13,5.2385,5.2828,5.2014,5.2755,9041,0
2006-01-17,5.2607,5.3049,5.2014,5.3049,17952,0
2006-01-18,5.2385,5.3199,5.2385,5.2457,7154,0
2006-01-19,5.216,5.3049,5.216,5.2457,21731,0
2006-01-20,5.2607,5.268,5.179,5.2014,42649,0
2006-01-23,5.1864,5.3049,5.1864,5.2385,30366,0
2006-01-24,5.2607,5.3273,5.216,5.2975,24156,0
2006-01-25,5.3049,5.3049,5.1715,5.2901,39277,0
2006-01-26,5.2087,5.3049,5.2087,5.2532,41033,0
2006-01-27,5.2828,5.2975,5.1125,5.2014,90425,0
2006-01-30,5.2385,5.2828,5.216,5.216,67753,0
2006-01-31,5.2311,5.3124,5.216,5.2607,70724,0
2006-02-01,5.2755,5.2975,5.2385,5.2385,55067,0
2006-02-02,5.2385,5.2901,5.2385,5.2607,38735,0
2006-02-03,5.2607,5.268,5.2532,5.2532,12011,0
2006-02-06,5.216,5.2975,5.216,5.268,31988,0
2006-02-07,5.2755,5.2755,5.216,5.216,40896,0
2006-02-08,5.2014,5.2755,5.2014,5.2311,32124,0
2006-02-09,5.216,5.2385,5.216,5.2311,5534,0
2006-02-10,5.2385,5.2607,5.1643,5.2457,63571,0
2006-02-13,5.2087,5.2237,5.1495,5.2014,18088,0
2006-02-14,5.1715,5.2385,5.1715,5.2311,84895,0
2006-02-15,5.2311,5.2532,5.2087,5.2237,32931,0
2006-02-16,5.2385,5.268,5.2087,5.2532,48051,0
2006-02-17,5.216,5.2975,5.2087,5.2311,49802,0
2006-02-21,5.2385,5.2975,5.2087,5.2975,52230,0
2006-02-22,5.2975,5.2975,5.216,5.2457,39277,0
2006-02-23,5.2087,5.2755,5.2087,5.2385,26317,0
2006-02-24,5.2311,5.2828,5.216,5.2755,24294,0
2006-02-27,5.2755,5.3049,5.2532,5.2607,68968,0
2006-02-28,5.2755,5.2975,5.2385,5.2385,25105,0
2006-03-01,5.2755,5.3049,5.2607,5.2975,49398,0
2006-03-02,5.2755,5.3049,5.2607,5.268,11877,0
2006-03-03,5.2755,5.2975,5.2755,5.2828,27670,0
2006-03-06,5.2901,5.2901,5.216,5.2532,23618,0
2006-03-07,5.2828,5.2975,5.1864,5.2457,27800,0
2006-03-08,5.2457,5.2457,5.1864,5.216,23618,0
2006-03-09,5.216,5.2828,5.216,5.2828,26723,0
2006-03-10,5.216,5.2901,5.216,5.2607,16196,0
2006-03-13,5.2385,5.2755,5.2237,5.2237,15789,0
2006-03-14,5.2457,5.2755,5.216,5.2607,16872,0
2006-03-15,5.2237,5.2828,5.2237,5.268,64517,0
2006-03-16,5.2755,5.3049,5.2755,5.2755,13903,0
2006-03-17,5.2607,5.3124,5.2607,5.2755,77876,0
2006-03-20,5.3049,5.3199,5.3049,5.3199,57360,0
2006-03-21,5.3049,5.3641,5.3049,5.3568,69375,0
2006-03-22,5.3199,5.3493,5.3199,5.3347,16601,0
2006-03-23,5.3273,5.3568,5.3124,5.3124,16196,0
2006-03-24,5.3124,5.3419,5.3124,5.3419,10393,0
2006-03-27,5.3419,5.3419,5.3049,5.3347,15789,0
2006-03-28,5.3347,5.3493,5.3199,5.3493,18221,0
2006-03-29,5.3049,5.3493,5.3049,5.3347,32931,0
2006-03-30,5.3493,5.3641,5.3273,5.3641,16196,0
2006-03-31,5.3493,5.3641,5.3273,5.3347,12956,0
2006-04-03,5.3568,5.4533,5.3124,5.3124,75316,0
2006-04-04,5.3049,5.3716,5.3049,5.3493,16196,0
2006-04-05,5.3493,5.4014,5.3124,5.3347,13903,0
2006-04-06,5.3199,5.3347,5.3049,5.3199,25509,0
2006-04-07,5.3273,5.3273,5.2828,5.2901,62489,0
2006-04-10,5.2755,5.3716,5.2755,5.2755,40761,0
2006-04-11,5.216,5.2755,5.216,5.2532,18623,0
2006-04-12,5.2607,5.2607,5.1938,5.2457,33875,0
2006-04-13,5.2087,5.2311,5.2087,5.2311,6749,0
2006-04-17,5.2087,5.2385,5.1938,5.2385,19030,0
2006-04-18,5.216,5.2532,5.2087,5.2532,31855,0
2006-04-19,5.2385,5.2755,5.2087,5.268,33203,0
2006-04-20,5.2755,5.3049,5.2607,5.2828,28748,0
2006-04-21,5.2755,5.2901,5.2755,5.2901,5397,0
2006-04-24,5.2975,5.3641,5.2901,5.2975,13496,0
2006-04-25,5.2975,5.3273,5.2828,5.2828,16465,0
2006-04-26,5.2607,5.2901,5.2607,5.2828,11067,0
2006-04-27,5.2755,5.2828,5.2755,5.2755,12689,0
2006-04-28,5.2755,5.2901,5.2532,5.268,18895,0
2006-05-01,5.268,5.3049,5.268,5.3049,17139,0
2006-05-02,5.2755,5.3273,5.2755,5.3199,22811,0
2006-05-03,5.2901,5.3716,5.2828,5.3049,31311,0
2006-05-04,5.3049,5.3347,5.3049,5.3124,17816,0
2006-05-05,5.3199,5.3347,5.2755,5.2828,473061,0
2006-05-08,5.2828,5.3347,5.2828,5.3049,24969,0
2006-05-09,5.2975,5.3493,5.2975,5.3199,25241,0
2006-05-10,5.3568,5.3568,5.3347,5.3419,20920,0
2006-05-11,5.3049,5.3716,5.3049,5.3199,13095,0
2006-05-12,5.3049,5.3199,5.2457,5.3049,28748,0
2006-05-15,5.2828,5.2828,5.2014,5.2607,14575,0
2006-05-16,5.2311,5.2532,5.216,5.216,31855,0
2006-05-17,5.1864,5.2237,5.1864,5.2237,16736,0
2006-05-18,5.2901,5.2901,5.1938,5.1938,33203,0
2006-05-19,5.1643,5.1938,5.1495,5.1643,6611,0
2006-05-22,5.157,5.157,5.1272,5.157,10663,0
2006-05-23,5.1421,5.2385,5.1421,5.2237,28882,0
2006-05-24,5.2237,5.2237,5.1125,5.1715,22138,0
2006-05-25,5.1272,5.2237,5.1272,5.2087,27265,0
2006-05-26,5.1715,5.2311,5.157,5.2087,15789,0
2006-05-30,5.216,5.216,5.2087,5.216,16872,0
2006-05-31,5.216,5.216,5.2014,5.216,22269,0
2006-06-01,5.2014,5.216,5.1495,5.179,10798,0
2006-06-02,5.1864,5.2237,5.1864,5.2237,13496,0
2006-06-05,5.1938,5.2607,5.1938,5.2607,33067,0
2006-06-06,5.216,5.268,5.1051,5.1272,11877,0
2006-06-07,5.1272,5.2014,5.1272,5.157,15524,0
2006-06-08,5.1125,5.179,5.1051,5.1346,17681,0
2006-06-09,5.1346,5.1715,5.1272,5.1272,18492,0
2006-06-12,5.0904,5.1272,5.0904,5.1051,24564,0
2006-06-13,5.0603,5.1272,5.0603,5.1051,9041,0
2006-06-14,5.1051,5.1643,5.0829,5.0829,11067,0
2006-06-15,5.0829,5.157,5.0829,5.1051,10933,0
2006-06-16,5.1051,5.157,5.0603,5.0977,8904,0
2006-06-19,5.0977,5.1715,5.0977,5.1715,17275,0
2006-06-20,5.1715,5.1715,5.1051,5.1346,7828,0
2006-06-21,5.1346,5.157,5.1051,5.1272,6611,0
2006-06-22,5.1051,5.1197,5.0977,5.0977,12419,0
2006-06-23,5.1125,5.1421,5.0977,5.1125,7287,0
2006-06-26,5.1051,5.1272,5.0829,5.1197,7154,0
2006-06-27,5.0829,5.1197,5.0162,5.0829,16330,0
2006-06-28,5.0829,5.1051,5.0603,5.1051,16872,0
2006-06-29,5.1051,5.1715,5.1051,5.1421,9719,0
2006-06-30,5.1421,5.2087,5.1421,5.2087,17139,0
2006-07-03,5.216,5.216,5.216,5.216,540,0
2006-07-05,5.1715,5.1715,5.1643,5.1643,1485,0
2006-07-06,5.1421,5.2087,5.1421,5.1864,78418,0
2006-07-07,5.1864,5.2087,5.1421,5.1421,7423,0
2006-07-10,5.1495,5.1643,5.1125,5.157,53717,0
2006-07-11,5.1197,5.1272,5.0679,5.1197,91909,0
2006-07-12,5.1125,5.1125,5.0756,5.0756,57634,0
2006-07-13,5.0679,5.0679,5.0531,5.0531,41571,0
2006-07-14,5.0531,5.0531,4.9938,5.0233,187604,0
2006-07-17,5.0012,5.0012,4.9864,4.9938,197185,0
2006-07-18,4.9938,5.0309,4.9938,5.0162,64109,0
2006-07-19,5.0456,5.1051,5.0456,5.0829,46969,0
2006-07-20,5.1197,5.1197,5.0679,5.0756,24024,0
2006-07-21,5.0756,5.1197,5.0756,5.0904,13632,0
2006-07-24,5.1197,5.1643,5.1197,5.157,4722,0
2006-07-25,5.1197,5.1715,5.0977,5.1051,24969,0
2006-07-26,5.1272,5.1495,5.1272,5.1421,5127,0
2006-07-27,5.1421,5.1938,5.1421,5.1421,27938,0
2006-07-28,5.1495,5.2087,5.1495,5.1643,7287,0
2006-07-31,5.1715,5.179,5.1643,5.1715,3510,0
2006-08-01,5.1715,5.1938,5.1643,5.179,6749,0
2006-08-02,5.2237,5.2311,5.2014,5.2311,26180,0
2006-08-03,5.179,5.2385,5.1643,5.2311,29561,0
2006-08-04,5.2087,5.2532,5.2087,5.216,346864,0
2006-08-07,5.216,5.2755,5.216,5.2237,21863,0
2006-08-08,5.2237,5.2828,5.2087,5.2087,27128,0
2006-08-09,5.2311,5.2901,5.2087,5.2087,28477,0
2006-08-10,5.2087,5.268,5.2087,5.216,7287,0
2006-08-11,5.2087,5.2311,5.2087,5.2087,24294,0
2006-08-14,5.1643,5.179,5.1643,5.1643,15789,0
2006-08-15,5.2087,5.2087,5.157,5.1715,14170,0
2006-08-16,5.1864,5.2385,5.1864,5.1938,10122,0
2006-08-17,5.1864,5.2385,5.1864,5.2087,18895,0
2006-08-18,5.1938,5.2607,5.1715,5.2311,28614,0
2006-08-21,5.216,5.268,5.216,5.216,6341,0
2006-08-22,5.2311,5.2755,5.2311,5.2755,15789,0
2006-08-23,5.2755,5.2755,5.2087,5.216,27265,0
2006-08-24,5.1938,5.2607,5.1938,5.2087,45750,0
2006-08-25,5.2087,5.2385,5.1938,5.216,22944,0
2006-08-28,5.216,5.2755,5.216,5.2457,24564,0
2006-08-29,5.2385,5.2828,5.2385,5.2457,24294,0
2006-08-30,5.2457,5.2901,5.2457,5.268,58578,0
2006-08-31,5.2975,5.2975,5.179,5.2457,97444,0
2006-09-01,5.2607,5.2975,5.2457,5.2901,20381,0
2006-09-05,5.2755,5.3199,5.2755,5.3124,27531,0
2006-09-06,5.3124,5.3199,5.2755,5.2755,15924,0
2006-09-07,5.2532,5.2975,5.2385,5.2901,26180,0
2006-09-08,5.2607,5.2975,5.2607,5.268,14711,0
2006-09-11,5.2532,5.3049,5.2457,5.2975,14170,0
2006-09-12,5.2975,5.3049,5.2607,5.3049,33609,0
2006-09-13,5.2828,5.3049,5.2607,5.268,117150,0
2006-09-14,5.2755,5.2755,5.2457,5.2607,39137,0
2006-09-15,5.268,5.3049,5.268,5.2901,38601,0
2006-09-18,5.2755,5.3124,5.2755,5.2901,24156,0
2006-09-19,5.2901,5.3049,5.2828,5.2901,17816,0
2006-09-20,5.2901,5.3124,5.2901,5.3124,30639,0
2006-09-21,5.2828,5.3347,5.2828,5.2975,35229,0
2006-09-22,5.2975,5.3347,5.2755,5.3273,48051,0
2006-09-25,5.2901,5.3347,5.2901,5.3347,10122,0
2006-09-26,5.3347,5.3716,5.3124,5.3419,12145,0
2006-09-27,5.3419,5.3865,5.3419,5.3791,38735,0
2006-09-28,5.3347,5.3865,5.3347,5.3791,23482,0
2006-09-29,5.3865,5.3938,5.3641,5.3716,9450,0
2006-10-02,5.3716,5.3716,5.3641,5.3716,9041,0
2006-10-03,5.3347,5.3716,5.3347,5.3568,10393,0
2006-10-04,5.3347,5.3791,5.3347,5.3641,16330,0
2006-10-05,5.3716,5.3865,5.3419,5.3791,18221,0
2006-10-06,5.3419,5.3716,5.2975,5.3124,37654,0
2006-10-09,5.3124,5.3865,5.3124,5.3347,23753,0
2006-10-10,5.3347,5.3865,5.3347,5.3865,7558,0
2006-10-11,5.3419,5.3641,5.3419,5.3568,15656,0
2006-10-12,5.3641,5.3865,5.3641,5.3865,13229,0
2006-10-13,5.3865,5.4014,5.3568,5.3791,35633,0
2006-10-16,5.3938,5.4089,5.3865,5.4089,65325,0
2006-10-17,5.4014,5.4162,5.3791,5.4014,28882,0
2006-10-18,5.4014,5.4312,5.4014,5.4235,109186,0
2006-10-19,5.4235,5.4533,5.4235,5.4458,65596,0
2006-10-20,5.4606,5.4606,5.4383,5.4458,67350,0
2006-10-23,5.4458,5.4975,5.4458,5.4975,68697,0
2006-10-24,5.4678,5.5125,5.4312,5.5125,47506,0
2006-10-25,5.4162,5.5348,5.3347,5.5125,106490,0
2006-10-26,5.5348,5.5716,5.5125,5.542,75581,0
2006-10-27,5.542,5.5867,5.5198,5.542,12555,0
2006-10-30,5.4754,5.5348,5.4235,5.4754,46701,0
2006-10-31,5.4754,5.5125,5.4235,5.4606,66944,0
2006-11-01,5.4533,5.4975,5.4312,5.4533,34684,0
2006-11-02,5.5198,5.5198,5.4458,5.4678,12956,0
2006-11-03,5.5348,5.5348,5.4533,5.4678,27400,0
2006-11-06,5.5051,5.5273,5.4458,5.4827,27265,0
2006-11-07,5.4975,5.5198,5.4827,5.5198,24156,0
2006-11-08,5.5198,5.5273,5.4678,5.4827,36441,0
2006-11-09,5.5198,5.5198,5.4827,5.5051,15656,0
2006-11-10,5.4606,5.5051,5.4606,5.4827,21731,0
2006-11-13,5.4901,5.5348,5.4901,5.5198,22811,0
2006-11-14,5.4827,5.5493,5.4606,5.5348,92049,0
2006-11-15,5.5493,5.5642,5.5348,5.5642,52501,0
2006-11-16,5.5348,5.6087,5.5348,5.5792,26317,0
2006-11-17,5.6159,5.6159,5.4827,5.542,20244,0
2006-11-20,5.5716,5.5792,5.5198,5.5716,25241,0
2006-11-21,5.5716,5.6014,5.5348,5.5642,44134,0
2006-11-22,5.6384,5.6384,5.5348,5.5348,54389,0
2006-11-24,5.542,5.5568,5.5125,5.542,17547,0
2006-11-27,5.6087,5.6087,5.5125,5.5568,24024,0
2006-11-28,5.5198,5.5716,5.5198,5.5493,23618,0
2006-11-29,5.5493,5.5941,5.5493,5.5941,35901,0
2006-11-30,5.6087,5.6087,5.5493,5.5867,34817,0
2006-12-01,5.6014,5.6087,5.5642,5.5792,9719,0
2006-12-04,5.5792,5.6087,5.5716,5.6087,36307,0
2006-12-05,5.6087,5.6159,5.5867,5.6014,16465,0
2006-12-06,5.5642,5.6087,5.5642,5.5941,23482,0
2006-12-07,5.6087,5.6159,5.5941,5.5941,26859,0
2006-12-08,5.6159,5.6159,5.5941,5.6159,60060,0
2006-12-11,5.6159,5.6832,5.5867,5.6457,29153,0
2006-12-12,5.6087,5.6457,5.6014,5.6309,19434,0
2006-12-13,5.6384,5.6457,5.5867,5.6384,31446,0
2006-12-14,5.6309,5.6832,5.6309,5.6832,48183,0
2006-12-15,5.6832,5.6904,5.6384,5.6384,22676,0
2006-12-18,5.6832,5.6978,5.6087,5.6087,39409,0
2006-12-19,5.6384,5.6457,5.5941,5.5941,25105,0
2006-12-20,5.6832,5.6832,5.6014,5.6234,24564,0
2006-12-21,5.6531,5.6904,5.6087,5.6531,36036,0
2006-12-22,5.6159,5.7125,5.6159,5.7125,36712,0
2006-12-26,5.6832,5.6978,5.6531,5.6679,36441,0
2006-12-27,5.7125,5.72,5.6756,5.72,19434,0
2006-12-28,5.72,5.7273,5.6904,5.7125,18221,0
2006-12-29,5.6978,5.742,5.6904,5.7125,17408,0
2007-01-03,5.7125,5.742,5.6756,5.6756,29425,0
2007-01-04,5.6904,5.7347,5.6384,5.7347,54931,0
2007-01-05,5.6904,5.742,5.6904,5.7125,28208,0
2007-01-08,5.7347,5.742,5.6904,5.742,29826,0
2007-01-09,5.742,5.742,5.6679,5.72,20244,0
2007-01-10,5.7273,5.7496,5.6756,5.6904,22944,0
2007-01-11,5.6904,5.7051,5.6457,5.7051,25371,0
2007-01-12,5.7347,5.7717,5.7273,5.7347,30505,0
2007-01-16,5.7717,5.7717,5.72,5.7273,48321,0
2007-01-17,5.7717,5.8459,5.7347,5.7571,36712,0
2007-01-18,5.742,5.7717,5.7347,5.7347,46566,0
2007-01-19,5.8087,5.8162,5.742,5.7496,11335,0
2007-01-22,5.7571,5.7941,5.7347,5.742,13229,0
2007-01-23,5.7571,5.7571,5.742,5.742,10663,0
2007-01-24,5.7571,5.7717,5.742,5.7571,41298,0
2007-01-25,5.7496,5.8087,5.742,5.742,43999,0
2007-01-26,5.742,5.7791,5.7051,5.742,27800,0
2007-01-29,5.7642,5.7717,5.6604,5.7273,41033,0
2007-01-30,5.7571,5.7717,5.6832,5.7125,88401,0
2007-01-31,5.7347,5.7717,5.7125,5.7717,55878,0
2007-02-01,5.7496,5.8162,5.742,5.7717,41707,0
2007-02-02,5.7717,5.7941,5.7496,5.7717,13229,0
2007-02-05,5.7642,5.7791,5.7571,5.7717,42243,0
2007-02-06,5.7717,5.8014,5.7051,5.7717,42513,0
2007-02-07,5.7642,5.8087,5.7496,5.7791,45750,0
2007-02-08,5.7717,5.8162,5.7717,5.8162,32797,0
2007-02-09,5.8014,5.8014,5.7273,5.7273,50885,0
2007-02-12,5.72,5.7642,5.6604,5.7125,92990,0
2007-02-13,5.7347,5.7791,5.7273,5.742,29826,0
2007-02-14,5.7791,5.8162,5.7642,5.8014,34817,0
2007-02-15,5.7865,5.8459,5.7865,5.8459,64379,0
2007-02-16,5.831,5.8459,5.8162,5.8236,33334,0
2007-02-20,5.831,5.8534,5.8162,5.8386,52639,0
2007-02-21,5.8014,5.868,5.8014,5.868,51689,0
2007-02-22,5.8534,5.868,5.8087,5.8162,105411,0
2007-02-23,5.8162,5.8754,5.8162,5.8386,95016,0
2007-02-26,5.8236,5.868,5.8236,5.8459,59790,0
2007-02-27,5.8459,5.8829,5.7791,5.8087,85703,0
2007-02-28,5.8459,5.8459,5.742,5.7717,93935,0
2007-03-01,5.8162,5.8162,5.6904,5.7125,67212,0
2007-03-02,5.7791,5.8459,5.72,5.72,32797,0
2007-03-05,5.72,5.8162,5.6832,5.7496,14170,0
2007-03-06,5.6904,5.8162,5.6904,5.7571,20244,0
2007-03-07,5.7865,5.8459,5.7865,5.8236,13496,0
2007-03-08,5.8162,5.8754,5.7051,5.7051,20381,0
2007-03-09,5.7051,5.7791,5.7051,5.7791,14575,0
2007-03-12,5.7496,5.7717,5.742,5.7642,43864,0
2007-03-13,5.7717,5.7717,5.6756,5.7496,26049,0
2007-03-14,5.7717,5.7791,5.6832,5.6978,24024,0
2007-03-15,5.7496,5.7717,5.6978,5.7496,9041,0
2007-03-16,5.7717,5.7791,5.7273,5.7496,20111,0
2007-03-19,5.7125,5.7791,5.7125,5.7642,42918,0
2007-03-20,5.7791,5.8087,5.7642,5.7941,21324,0
2007-03-21,5.7642,5.8162,5.7642,5.7791,41167,0
2007-03-22,5.8386,5.8459,5.7791,5.8087,7423,0
2007-03-23,5.8014,5.8459,5.8014,5.8162,34147,0
2007-03-26,5.8459,5.8459,5.7791,5.7791,50477,0
2007-03-27,5.7791,5.8459,5.7791,5.7941,11745,0
2007-03-28,5.8459,5.868,5.8014,5.831,18895,0
2007-03-29,5.8162,5.8459,5.7941,5.8162,50477,0
2007-03-30,5.8162,5.8162,5.7496,5.8014,14575,0
2007-04-02,5.7717,5.8014,5.7717,5.7865,27938,0
2007-04-03,5.7941,5.8459,5.7791,5.8162,17139,0
2007-04-04,5.8459,5.8829,5.831,5.8829,14575,0
2007-04-05,5.8534,5.8978,5.8534,5.8829,18088,0
2007-04-09,5.9053,5.9126,5.8829,5.9053,10122,0
2007-04-10,5.8754,5.9199,5.831,5.9126,28748,0
2007-04-11,5.868,5.9273,5.868,5.8978,38601,0
2007-04-12,5.8978,5.9498,5.8978,5.9199,13496,0
2007-04-13,5.9424,5.9424,5.9126,5.9199,9852,0
2007-04-16,5.9199,5.9644,5.8904,5.9053,30366,0
2007-04-17,5.9349,5.9792,5.8904,5.9053,35901,0
2007-04-18,5.9053,5.9718,5.8754,5.9126,23618,0
2007-04-19,5.9424,5.9868,5.8978,5.9792,42108,0
2007-04-20,6.0016,6.009,5.9199,5.9498,39816,0
2007-04-23,5.9349,5.9868,5.9273,5.9349,18623,0
2007-04-24,5.9718,5.9718,5.9199,5.9424,26589,0
2007-04-25,5.9498,6.0016,5.9424,6.0016,27800,0
2007-04-26,5.9868,6.0387,5.9868,6.0387,33203,0
2007-04-27,5.9868,6.0535,5.9868,6.0311,25646,0
2007-04-30,6.0239,6.0535,6.0165,6.0535,32395,0
2007-05-01,6.0535,6.0829,6.0239,6.0239,7154,0
2007-05-02,6.0756,6.0829,6.0311,6.0681,13632,0
2007-05-03,6.0681,6.0756,6.0387,6.0387,13229,0
2007-05-04,6.0611,6.0756,6.0311,6.046,27265,0
2007-05-07,6.0387,6.0756,6.0311,6.046,20920,0
2007-05-08,6.0535,6.0611,6.0387,6.0611,17002,0
2007-05-09,6.0311,6.0756,6.0311,6.0387,36441,0
2007-05-10,6.0311,6.0756,6.0239,6.0239,7423,0
2007-05-11,6.0239,6.0681,6.0016,6.0016,14441,0
2007-05-14,5.9644,6.0535,5.9644,6.0535,12419,0
2007-05-15,6.0535,6.0681,6.0016,6.0681,17275,0
2007-05-16,6.0681,6.0756,6.0016,6.0756,7828,0
2007-05-17,6.0311,6.0756,6.0016,6.0165,10530,0
2007-05-18,6.0165,6.0611,6.0165,6.0239,22811,0
2007-05-21,6.046,6.0756,6.0239,6.0611,25742,0
2007-05-22,6.0535,6.0756,6.0311,6.0387,19708,0
2007-05-23,6.0681,6.0979,6.0681,6.0829,49939,0
2007-05-24,6.1124,6.1124,6.0681,6.0681,22404,0
2007-05-25,6.0829,6.0979,6.0611,6.0611,18757,0
2007-05-29,6.0611,6.0681,6.0016,6.0681,20381,0
2007-05-30,6.0829,6.1199,6.0611,6.1199,35901,0
2007-05-31,6.1572,6.1868,6.0979,6.1124,26993,0
2007-06-01,6.1199,6.1792,6.1199,6.1274,23482,0
2007-06-04,6.1051,6.1942,6.1051,6.1868,14848,0
2007-06-05,6.1572,6.2015,6.1199,6.1274,21463,0
2007-06-06,6.1199,6.2088,6.1124,6.1124,38331,0
2007-06-07,6.1124,6.1424,6.0611,6.0756,23753,0
2007-06-08,6.0387,6.1868,6.0387,6.1199,31042,0
2007-06-11,6.1572,6.1572,6.0979,6.1124,19571,0
2007-06-12,6.1424,6.1424,6.0829,6.1124,33742,0
2007-06-13,6.1424,6.1497,6.1124,6.1497,65728,0
2007-06-14,6.1497,6.1572,6.1199,6.1348,6611,0
2007-06-15,6.1348,6.1868,6.1348,6.1719,45890,0
2007-06-18,6.1942,6.2088,6.1572,6.1646,37248,0
2007-06-19,6.1572,6.1792,6.1199,6.1572,52909,0
2007-06-20,6.1868,6.2237,6.1572,6.1572,39949,0
2007-06-21,6.1424,6.2237,6.1424,6.1572,7828,0
2007-06-22,6.1719,6.1792,6.1497,6.1719,29425,0
2007-06-25,6.1719,6.2088,6.1348,6.1348,27400,0
2007-06-26,6.1792,6.1942,6.1497,6.1572,14711,0
2007-06-27,6.1051,6.2088,6.0903,6.2088,26589,0
2007-06-28,6.2088,6.2237,6.1199,6.1646,24834,0
2007-06-29,6.1719,6.2237,6.1719,6.1792,10798,0
2007-07-02,6.1572,6.2237,6.1348,6.1646,15924,0
2007-07-03,6.1868,6.2904,6.1868,6.2311,17408,0
2007-07-05,6.2237,6.2757,6.2237,6.2386,7154,0
2007-07-06,6.2311,6.3866,6.2311,6.2757,18492,0
2007-07-09,6.2828,6.3203,6.2533,6.3127,11335,0
2007-07-10,6.3127,6.3127,6.2684,6.2684,9580,0
2007-07-11,6.2533,6.3127,6.2237,6.3127,9989,0
2007-07-12,6.2904,6.3423,6.2684,6.3276,35229,0
2007-07-13,6.3276,6.3866,6.3276,6.3276,11067,0
2007-07-16,6.3276,6.3866,6.3276,6.335,31716,0
2007-07-17,6.3276,6.3572,6.3203,6.3203,19165,0
2007-07-18,6.3203,6.3203,6.2533,6.2609,24024,0
2007-07-19,6.3127,6.3572,6.3127,6.3127,10122,0
2007-07-20,6.3127,6.3866,6.2828,6.2828,23347,0
2007-07-23,6.3792,6.3866,6.2757,6.3866,11473,0
2007-07-24,6.3572,6.3792,6.1868,6.2757,11067,0
2007-07-25,6.2757,6.2904,6.1424,6.1868,44538,0
2007-07-26,6.1868,6.1868,6.0165,6.0756,15524,0
2007-07-27,6.0756,6.2684,6.0611,6.1424,19975,0
2007-07-30,6.1199,6.1868,6.0829,6.0829,17139,0
2007-07-31,6.1199,6.1497,6.0239,6.0311,48992,0
2007-08-01,6.0016,6.0535,5.6832,5.9498,57496,0
2007-08-02,6.0165,6.1199,6.009,6.1199,14982,0
2007-08-03,6.0903,6.1497,6.0016,6.0016,8904,0
2007-08-06,5.9942,6.0165,5.9199,5.9942,21053,0
2007-08-07,6.0165,6.0535,6.0016,6.046,12011,0
2007-08-08,6.0311,6.1274,6.0311,6.0829,3510,0
2007-08-09,6.046,6.046,6.0165,6.0165,4454,0
2007-08-10,6.0165,6.0165,5.8904,5.9199,17275,0
2007-08-13,5.9349,6.0165,5.9349,5.9349,15116,0
2007-08-14,5.8978,5.8978,5.7125,5.7496,26723,0
2007-08-15,5.6832,5.7496,5.5125,5.5642,51423,0
2007-08-16,5.5125,5.5125,5.3938,5.4383,31855,0
2007-08-17,5.8162,5.9349,5.3791,5.9349,26180,0
2007-08-20,5.8829,5.8829,5.8162,5.8386,13765,0
2007-08-21,5.8386,5.9349,5.5792,5.7051,50614,0
2007-08-22,5.7125,5.8386,5.7125,5.8014,11473,0
2007-08-23,5.8014,5.9498,5.8014,5.9273,20920,0
2007-08-24,5.9273,6.009,5.9273,6.009,4454,0
2007-08-27,5.8978,6.1274,5.8829,6.1124,34684,0
2007-08-28,6.0829,6.0829,5.6457,5.9498,21999,0
2007-08-29,5.9942,5.9942,5.8534,5.9498,12281,0
2007-08-30,5.9498,6.0387,5.8606,5.9572,45079,0
2007-08-31,6.1348,6.1792,5.8087,5.9498,25778,0
2007-09-04,6.0681,6.0829,5.8904,5.9126,34955,0
2007-09-05,5.9199,6.0535,5.9199,6.009,8232,0
2007-09-06,6.0016,6.0165,5.9349,5.9644,11473,0
2007-09-07,5.9498,6.009,5.7791,5.9572,25778,0
2007-09-10,5.9868,6.0165,5.8754,6.0165,10530,0
2007-09-11,5.9792,6.0979,5.9349,6.0016,15924,0
2007-09-12,5.9498,6.0311,5.8978,5.9644,13207,0
2007-09-13,6.0016,6.0829,5.9792,6.0535,33203,0
2007-09-14,6.0016,6.0756,5.8754,5.9199,19434,0
2007-09-17,5.9868,6.0165,5.9498,6.009,15384,0
2007-09-18,5.9868,6.1646,5.9644,6.0829,12689,0
2007-09-19,6.0756,6.2237,6.0756,6.2088,27800,0
2007-09-20,6.1572,6.2088,5.7125,6.1868,36036,0
2007-09-21,6.1868,6.1868,5.9868,6.0903,23080,0
2007-09-24,6.1424,6.1868,6.0387,6.1868,19303,0
2007-09-25,6.1719,6.2163,6.0829,6.1792,13765,0
2007-09-26,6.2533,6.2533,6.1646,6.1646,7154,0
2007-09-27,6.1868,6.2237,6.0829,6.1719,21463,0
2007-09-28,6.0903,6.1942,6.0903,6.1497,27670,0
2007-10-01,6.1051,6.2386,6.1051,6.2386,31179,0
2007-10-02,6.1868,6.1942,6.1497,6.1497,17275,0
2007-10-03,6.1497,6.3127,6.1124,6.1792,50614,0
2007-10-04,6.1572,6.2237,6.1572,6.2015,4722,0
2007-10-05,5.7125,6.3423,5.7125,6.3423,32797,0
2007-10-08,6.2904,6.3127,6.1792,6.2757,7287,0
2007-10-09,6.2015,6.2978,6.2015,6.2311,19571,0
2007-10-10,6.2533,6.2828,6.2533,6.2757,4454,0
2007-10-11,6.2311,6.335,6.2311,6.3276,30778,0
2007-10-12,6.3127,6.3423,6.2828,6.3203,4046,0
2007-10-15,6.3203,6.3276,6.2904,6.3203,18757,0
2007-10-16,6.3203,6.3572,6.2163,6.2684,18088,0
2007-10-17,6.2828,6.3646,6.2533,6.2757,19165,0
2007-10-18,6.2904,6.3423,6.2609,6.2828,18221,0
2007-10-19,6.2757,6.3127,6.2015,6.2757,38331,0
2007-10-22,6.2684,6.2904,6.2015,6.2904,25778,0
2007-10-23,6.6683,6.6683,5.7571,6.2311,50885,0
2007-10-24,6.1124,6.1719,6.0979,6.1719,23890,0
2007-10-25,6.1497,6.2757,6.1348,6.2757,32931,0
2007-10-26,6.2978,6.3498,6.2904,6.335,17952,0
2007-10-29,6.2978,6.4388,6.2237,6.3719,19840,0
2007-10-30,6.3792,6.3792,6.2163,6.2978,14441,0
2007-10-31,6.2386,6.3719,6.2237,6.3127,20244,0
2007-11-01,6.3719,6.3719,6.1868,6.2015,27400,0
2007-11-02,6.2088,6.2978,6.1124,6.1868,21324,0
2007-11-05,6.2088,6.2237,6.1274,6.2015,13765,0
2007-11-06,6.2015,6.2088,6.1274,6.1868,11745,0
2007-11-07,6.1274,6.1274,6.0903,6.1199,13765,0
2007-11-08,6.0903,6.1572,5.9644,6.0535,26049,0
2007-11-09,5.8978,6.0387,5.8978,5.9349,44538,0
2007-11-12,5.9644,6.1497,5.9498,6.0535,13765,0
2007-11-13,6.0165,6.1124,6.009,6.0756,36036,0
2007-11-14,6.0903,6.1497,6.0311,6.0311,12956,0
2007-11-15,6.046,6.1051,5.868,5.8754,40357,0
2007-11-16,5.9273,6.0016,5.8904,5.9644,19840,0
2007-11-19,5.8754,5.9792,5.8162,5.8162,21191,0
2007-11-20,5.9273,6.0387,5.8978,5.9199,9315,0
2007-11-21,5.9868,6.0611,5.9126,6.009,24969,0
2007-11-23,6.0756,6.0903,5.9718,6.0681,27265,0
2007-11-26,6.0756,6.0829,5.9273,5.9718,11745,0
2007-11-27,5.9199,6.009,5.8829,5.9273,29291,0
2007-11-28,5.9126,6.1199,5.9126,6.0239,21053,0
2007-11-29,5.9644,6.0387,5.9644,6.0387,10122,0
2007-11-30,6.0756,6.1719,5.9424,6.0387,30095,0
2007-12-03,5.9718,6.0165,5.8904,5.9349,36441,0
2007-12-04,5.9126,5.9868,5.9126,5.9792,50477,0
2007-12-05,5.9498,6.0756,5.9273,5.9868,55474,0
2007-12-06,6.0165,6.1868,5.9572,6.1868,17408,0
2007-12-07,6.1497,6.1719,6.0611,6.0611,13095,0
2007-12-10,6.1497,6.1942,6.0016,6.1348,17681,0
2007-12-11,6.1719,6.4683,6.0611,6.1792,53179,0
2007-12-12,6.2609,6.2757,6.009,6.1051,17275,0
2007-12-13,6.0611,6.1572,5.9718,6.0979,13496,0
2007-12-14,6.1051,6.1868,5.9718,6.0239,24294,0
2007-12-17,6.0311,6.0387,5.9273,5.9273,17952,0
2007-12-18,5.9572,6.0165,5.8829,5.9053,34955,0
2007-12-19,5.9349,5.9792,5.8829,5.9053,29826,0
2007-12-20,5.9718,6.0903,5.9199,6.0535,40761,0
2007-12-21,6.0311,6.0756,5.9868,6.009,8639,0
2007-12-24,5.9349,6.6313,5.9349,6.0611,8117,0
2007-12-26,5.9498,6.0535,5.9498,5.9868,23018,0
2007-12-27,6.0387,6.1274,5.9792,6.1274,41571,0
2007-12-28,5.9942,6.0239,5.9572,5.9868,61678,0
2007-12-31,5.9498,6.683,5.9498,6.046,47239,0
2008-01-02,6.046,6.1348,5.9273,5.9572,21999,0
2008-01-03,6.0311,6.1199,6.0016,6.1199,5534,0
2008-01-04,5.9498,6.0239,5.9498,5.9868,18492,0
2008-01-07,5.9868,6.0016,5.831,5.8829,28519,0
2008-01-08,5.9942,6.0681,5.9053,5.9053,22138,0
2008-01-09,5.9644,6.0311,5.8829,5.9273,44645,0
2008-01-10,5.9199,6.0387,5.8904,6.0387,27128,0
2008-01-11,6.0387,6.0387,5.9868,6.009,9719,0
2008-01-14,5.9942,6.046,5.9868,6.0016,17275,0
2008-01-15,5.9498,5.9868,5.8754,5.9868,24564,0
2008-01-16,5.9868,5.9868,5.8236,5.8904,26180,0
2008-01-17,5.868,6.0016,5.868,5.9199,52770,0
2008-01-18,5.9424,5.9792,5.7791,5.7791,44270,0
2008-01-22,5.5792,5.8386,5.2532,5.6679,46430,0
2008-01-23,5.7051,5.8162,5.5198,5.8014,36539,0
2008-01-24,5.8904,5.9572,5.8014,5.8014,44270,0
2008-01-25,5.9199,5.9572,5.3493,5.7273,14441,0
2008-01-28,5.8754,5.9572,5.7273,5.8534,33470,0
2008-01-29,5.8534,5.8904,5.8236,5.8236,11607,0
2008-01-30,5.8162,5.9868,5.8162,5.9792,20111,0
2008-01-31,5.9792,5.9868,5.9572,5.9644,19030,0
2008-02-01,5.9644,6.2163,5.8978,5.9424,53041,0
2008-02-04,5.9424,6.0387,5.9424,6.0016,25013,0
2008-02-05,5.9644,6.009,5.8606,5.8904,82732,0
2008-02-06,5.8534,6.0016,5.8534,5.9644,42785,0
2008-02-07,5.9644,6.0016,5.8904,5.8978,62624,0
2008-02-08,5.6531,5.9644,5.6531,5.9273,53142,0
2008-02-11,6.0239,6.0239,5.9498,5.9644,34012,0
2008-02-12,5.9126,5.9942,5.8904,5.9792,54528,0
2008-02-13,6.0016,6.0016,5.9498,5.9572,39137,0
2008-02-14,5.8904,5.9942,5.8904,5.9498,34224,0
2008-02-15,5.9424,5.9424,5.7571,5.8087,21189,0
2008-02-19,5.8014,5.9273,5.7941,5.9273,20381,0
2008-02-20,5.9273,5.9273,5.8162,5.8904,16736,0
2008-02-21,5.8534,5.9199,5.8459,5.9053,27021,0
2008-02-22,5.8904,5.9053,5.7791,5.8829,12145,0
2008-02-25,5.9126,5.9126,5.7571,5.9053,25241,0
2008-02-26,5.9126,5.9126,5.8162,5.831,101036,0
2008-02-27,5.8236,5.8829,5.8236,5.8606,11607,0
2008-02-28,5.8978,5.9498,5.8606,5.9498,37248,0
2008-02-29,5.9718,5.9718,5.8162,5.8236,34817,0
2008-03-03,5.7791,5.9053,5.7791,5.8978,23048,0
2008-03-04,5.9053,5.9126,5.8014,5.831,57312,0
2008-03-05,5.7941,5.9126,5.7941,5.831,34349,0
2008-03-06,5.8904,5.8904,5.7571,5.8534,16330,0
2008-03-07,5.8534,5.8829,5.6756,5.6756,4722,0
2008-03-10,5.742,5.742,5.6309,5.6309,35229,0
2008-03-11,5.72,5.7941,5.6309,5.7347,30865,0
2008-03-12,5.6756,5.7273,5.6531,5.7051,18757,0
2008-03-13,5.7273,5.7865,5.6679,5.7865,15924,0
2008-03-14,5.7941,5.7941,5.6384,5.6978,12145,0
2008-03-17,5.742,5.742,5.5941,5.6604,10012,0
2008-03-18,5.6531,5.7051,5.6531,5.7051,4586,0
2008-03-19,5.6679,5.742,5.6309,5.6309,3240,0
2008-03-20,5.6904,5.6904,5.5568,5.6234,15681,0
2008-03-24,5.6234,5.7051,5.542,5.7051,35769,0
2008-03-25,5.7717,5.7717,5.5568,5.5867,7965,0
2008-03-26,5.5867,5.7496,5.5867,5.7496,17681,0
2008-03-27,5.7791,5.8534,5.72,5.8459,6943,0
2008-03-28,5.831,5.8459,5.6679,5.72,12555,0
2008-03-31,5.72,5.742,5.5642,5.7051,17816,0
2008-04-01,5.7051,5.7717,5.7051,5.7347,8503,0
2008-04-02,5.72,5.7791,5.6832,5.7791,5397,0
2008-04-03,5.7791,5.7791,5.6679,5.7051,14796,0
2008-04-04,5.6679,5.8459,5.6679,5.8162,14429,0
2008-04-07,5.8534,5.8534,5.7791,5.7941,7154,0
2008-04-08,5.8014,5.8014,5.7051,5.7125,7693,0
2008-04-09,5.8162,5.831,5.7125,5.72,6341,0
2008-04-10,5.72,5.742,5.6904,5.7051,28315,0
2008-04-11,5.6832,5.7273,5.6756,5.7051,9041,0
2008-04-14,5.8459,5.8459,5.7125,5.7125,4586,0
2008-04-15,5.6756,5.7791,5.6756,5.7051,12336,0
2008-04-16,5.6384,5.7496,5.6384,5.7051,24024,0
2008-04-17,5.7051,5.7273,5.7051,5.7051,25229,0
2008-04-18,5.742,5.7791,5.7273,5.7571,31582,0
2008-04-21,5.7571,5.7791,5.72,5.72,9041,0
2008-04-22,5.7347,5.8904,5.6904,5.8754,41080,0
2008-04-23,5.8754,5.8904,5.7273,5.831,16465,0
2008-04-24,5.8829,5.9273,5.6978,5.8014,13212,0
2008-04-25,5.7791,5.9126,5.7791,5.8904,7154,0
2008-04-28,5.9498,5.9498,5.7941,5.8904,4633,0
2008-04-29,5.8754,5.9126,5.8754,5.9126,3413,0
2008-04-30,5.8606,5.9053,5.831,5.9053,19885,0
2008-05-01,5.8534,5.9424,5.8534,5.8978,8756,0
2008-05-02,5.8978,5.9498,5.8386,5.8386,37521,0
2008-05-05,5.8829,5.8904,5.8606,5.868,13758,0
2008-05-06,5.831,5.9349,5.831,5.9273,18703,0
2008-05-07,5.9424,5.9498,5.8236,5.9199,22407,0
2008-05-08,5.9126,6.0016,5.9053,5.9498,13298,0
2008-05-09,5.8978,5.9498,5.831,5.9498,12571,0
2008-05-12,5.9644,5.9942,5.9126,5.9126,17259,0
2008-05-13,5.8236,5.9424,5.8236,5.8904,9644,0
2008-05-14,5.9126,5.9424,5.9053,5.9424,5315,0
2008-05-15,5.831,5.9644,5.831,5.9273,11195,0
2008-05-16,5.9424,5.9644,5.8606,5.8606,10286,0
2008-05-19,5.8606,5.9868,5.8606,5.9498,36451,0
2008-05-20,5.9572,6.046,5.8904,5.9498,25307,0
2008-05-21,5.8904,5.9572,5.8904,5.9199,8192,0
2008-05-22,5.8754,5.9424,5.868,5.8904,23347,0
2008-05-23,5.9349,5.9349,5.868,5.8904,11648,0
2008-05-27,5.8606,5.9349,5.8534,5.9199,8769,0
2008-05-28,5.8904,5.9424,5.8904,5.9273,8331,0
2008-05-29,5.9424,5.9942,5.9424,5.9942,14939,0
2008-05-30,6.0016,6.1199,5.9942,6.0016,29918,0
2008-06-02,5.9199,6.0016,5.9199,5.9498,26055,0
2008-06-03,5.9644,5.9868,5.9349,5.9718,4449,0
2008-06-04,5.9273,6.0165,5.9273,5.9644,20423,0
2008-06-05,5.9792,6.0387,5.8978,5.9572,32003,0
2008-06-06,5.9572,5.9572,5.9199,5.9199,12742,0
2008-06-09,5.9718,5.9718,5.8829,5.9126,12964,0
2008-06-10,5.9199,5.9273,5.8904,5.9199,8858,0
2008-06-11,5.9424,5.9572,5.7791,5.7941,22520,0
2008-06-12,5.7941,5.9053,5.7791,5.8534,28869,0
2008-06-13,5.8386,5.8978,5.8014,5.8162,14056,0
2008-06-16,5.8459,5.8754,5.8014,5.831,6363,0
2008-06-17,5.8386,5.9349,5.8014,5.8534,17433,0
2008-06-18,5.8014,5.8754,5.7791,5.7791,23694,0
2008-06-19,5.7791,5.8904,5.7791,5.8534,16809,0
2008-06-20,5.8014,5.8534,5.7642,5.7642,12464,0
2008-06-23,5.7125,5.7941,5.7051,5.742,13311,0
2008-06-24,5.6756,5.7791,5.6756,5.7791,12281,0
2008-06-25,5.8014,5.8236,5.7571,5.8162,17834,0
2008-06-26,5.7496,5.7941,5.7273,5.7791,20344,0
2008-06-27,5.7125,5.7791,5.5867,5.6457,20123,0
2008-06-30,5.6604,5.7642,5.5941,5.7051,28063,0
2008-07-01,5.5716,5.6457,5.5716,5.6457,36743,0
2008-07-02,5.5941,5.6309,5.5642,5.5642,15463,0
2008-07-03,5.6014,5.6014,5.5568,5.5568,4798,0
2008-07-07,5.6014,5.6014,5.5568,5.5568,9529,0
2008-07-08,5.4827,5.4975,5.3568,5.4383,13632,0
2008-07-09,5.4827,5.5051,5.4458,5.4827,8587,0
2008-07-10,5.4162,5.4235,5.3716,5.4089,13641,0
2008-07-11,5.3938,5.3938,5.2607,5.3273,10122,0
2008-07-14,5.3641,5.4235,5.2975,5.3124,12464,0
2008-07-15,5.3865,5.3865,5.0531,5.1864,41602,0
2008-07-16,5.0087,5.3049,5.0087,5.2457,41535,0
2008-07-17,5.3347,5.3347,5.2607,5.2975,17454,0
2008-07-18,5.3493,5.3493,5.268,5.3049,12145,0
2008-07-21,5.2975,5.3641,5.2975,5.3347,4609,0
2008-07-22,5.2901,5.4162,5.2901,5.3938,20513,0
2008-07-23,5.4458,5.4533,5.3716,5.4533,7346,0
2008-07-24,5.3865,5.4458,5.2975,5.3641,8303,0
2008-07-25,5.3049,5.3347,5.2901,5.3049,7698,0
2008-07-28,5.2755,5.3049,5.2607,5.2607,9924,0
2008-07-29,5.3568,5.4089,5.2457,5.3716,16652,0
2008-07-30,5.4383,5.4383,5.3419,5.3419,6338,0
2008-07-31,5.3641,5.4458,5.0756,5.268,47971,0
2008-08-01,5.2901,5.3938,5.2901,5.3347,12066,0
2008-08-04,5.4014,5.4014,5.2385,5.2755,25233,0
2008-08-05,5.268,5.3347,5.2311,5.2755,11492,0
2008-08-06,5.1864,5.3199,5.1864,5.2975,24048,0
2008-08-07,5.2755,5.3347,5.2237,5.2901,4204,0
2008-08-08,5.2087,5.3568,5.2087,5.3568,18884,0
2008-08-11,5.3347,5.3568,5.2311,5.2975,14013,0
2008-08-12,5.2237,5.3049,5.1864,5.216,16189,0
2008-08-13,5.1715,5.2237,5.157,5.157,20903,0
2008-08-14,5.157,5.2532,5.157,5.2385,4300,0
2008-08-15,5.2385,5.2975,5.2014,5.216,23575,0
2008-08-18,5.1864,5.2975,5.1864,5.2385,3771,0
2008-08-19,5.1197,5.2087,5.1197,5.1421,19416,0
2008-08-20,5.1346,5.1864,5.1272,5.1864,21430,0
2008-08-21,5.2087,5.2607,5.1346,5.2311,22587,0
2008-08-22,5.1495,5.2901,5.1495,5.2901,4046,0
2008-08-25,5.2901,5.2901,5.1864,5.2532,38073,0
2008-08-26,5.2014,5.2975,5.2014,5.2607,18590,0
2008-08-27,5.3347,5.3347,5.2901,5.2901,17764,0
2008-08-28,5.4014,5.4235,5.3049,5.4089,27830,0
2008-08-29,5.4383,5.4606,5.3347,5.3347,12368,0
2008-09-02,5.4383,5.4678,5.4162,5.4162,6882,0
2008-09-03,5.3791,5.4235,5.3716,5.3716,5749,0
2008-09-04,5.4014,5.4014,5.2311,5.2975,6074,0
2008-09-05,5.2237,5.3716,5.179,5.3347,13496,0
2008-09-08,5.3049,5.4014,5.2607,5.2607,6842,0
2008-09-09,5.3641,5.3641,5.0531,5.0603,26405,0
2008-09-10,5.0603,5.1051,5.0381,5.0381,19575,0
2008-09-11,5.0012,5.0977,5.0012,5.0756,6611,0
2008-09-12,5.0087,5.0162,5.0012,5.0162,8301,0
2008-09-15,4.9643,4.9643,4.8159,4.9271,26970,0
2008-09-16,4.7864,4.8085,4.5197,4.6678,57932,0
2008-09-17,4.5197,4.6159,4.1344,4.2529,65197,0
2008-09-18,4.4455,4.4455,4.0159,4.3936,39013,0
2008-09-19,4.5346,5.157,4.5197,4.5937,49135,0
2008-09-22,4.5269,4.5937,4.5197,4.5269,16153,0
2008-09-23,4.5566,4.5862,4.3715,4.4455,26275,0
2008-09-24,4.3936,4.5197,4.3715,4.5197,14433,0
2008-09-25,4.5566,4.5937,4.4677,4.5716,25198,0
2008-09-26,4.4455,4.4974,4.3344,4.4974,40442,0
2008-09-29,4.7342,4.7342,3.7565,3.8826,26481,0
2008-09-30,3.7936,4.4455,3.7936,3.9272,102503,0
2008-10-01,4.2679,4.2679,3.8455,4.0751,61139,0
2008-10-02,3.9861,4.0751,3.9417,3.9861,31142,0
2008-10-03,3.9861,4.2529,3.8898,3.9272,52580,0
2008-10-06,3.8527,3.8898,3.4822,3.7714,92931,0
2008-10-07,3.6306,3.7787,3.6306,3.6306,19428,0
2008-10-08,3.6306,3.6306,3.3415,3.4232,50793,0
2008-10-09,3.7046,3.7046,3.1192,3.1488,111055,0
2008-10-10,3.1488,3.1488,2.7194,3.0824,115645,0
2008-10-13,3.1119,3.5047,3.1119,3.4085,65903,0
2008-10-14,3.5934,3.7416,3.4898,3.6158,51440,0
2008-10-15,3.4454,3.5564,3.297,3.3566,52069,0
2008-10-16,3.3933,3.46,3.2749,3.4454,111719,0
2008-10-17,3.6158,3.7416,3.3489,3.4822,73193,0
2008-10-20,3.7416,3.7416,3.5934,3.6675,46032,0
2008-10-21,3.7787,3.7787,3.623,3.6972,47529,0
2008-10-22,3.5712,3.6526,3.5564,3.5787,24335,0
2008-10-23,3.5787,3.623,3.1561,3.3711,100031,0
2008-10-24,3.1488,3.297,2.9637,3.1119,44061,0
2008-10-27,3.0748,3.4085,3.0748,3.2897,66456,0
2008-10-28,3.2675,3.5564,3.2675,3.5489,110418,0
2008-10-29,3.5934,3.5934,3.4674,3.5787,103729,0
2008-10-30,3.6306,3.7416,3.4971,3.5564,19076,0
2008-10-31,3.5489,3.7416,3.5193,3.7416,49831,0
2008-11-03,3.8898,3.8898,3.6526,3.6603,96251,0
2008-11-04,3.6972,3.7787,3.6972,3.749,139553,0
2008-11-05,3.749,3.7936,3.6823,3.7046,27223,0
2008-11-06,3.6675,3.7046,3.5489,3.5489,54515,0
2008-11-07,3.5934,3.7936,3.5416,3.7787,59739,0
2008-11-10,3.7416,3.7787,3.5564,3.6526,41028,0
2008-11-11,3.6306,3.6675,3.4898,3.5416,68234,0
2008-11-12,3.5193,3.5342,3.4454,3.4898,56917,0
2008-11-13,3.4674,3.5047,3.2897,3.4526,57724,0
2008-11-14,3.3268,3.4157,3.3119,3.3415,37956,0
2008-11-17,3.3415,3.3489,3.2601,3.3268,70287,0
2008-11-18,3.2601,3.438,3.2601,3.3343,31716,0
2008-11-19,3.2749,3.3045,3.1192,3.1561,69494,0
2008-11-20,3.1561,3.1862,3.0375,3.0375,87330,0
2008-11-21,3.1119,3.3343,2.9711,3.0748,83044,0
2008-11-24,3.0748,3.2897,3.0748,3.2527,67638,0
2008-11-25,3.3268,3.3268,3.0748,3.1044,60720,0
2008-11-26,3.1488,3.2601,3.1488,3.2601,52389,0
2008-11-28,3.3193,3.3933,3.2527,3.3933,35116,0
2008-12-01,3.3268,3.3933,3.1488,3.2306,61130,0
2008-12-02,3.2156,3.3343,3.1862,3.2601,56814,0
2008-12-03,3.2749,3.3119,3.1639,3.3119,32530,0
2008-12-04,3.2601,3.3639,3.1862,3.1862,51208,0
2008-12-05,3.2229,3.2229,3.1561,3.1862,39718,0
2008-12-08,3.1639,3.297,3.1639,3.2527,53324,0
2008-12-09,3.2749,3.2749,3.1862,3.1935,38917,0
2008-12-10,3.1935,3.2601,3.1862,3.2229,92264,0
2008-12-11,3.1712,3.3268,3.1712,3.2081,98415,0
2008-12-12,3.1488,3.2229,3.1192,3.1561,116357,0
2008-12-15,3.1561,3.2229,3.1119,3.1119,141159,0
2008-12-16,3.0748,3.2897,3.0748,3.1488,204392,0
2008-12-17,3.2081,3.3711,3.1267,3.2306,228299,0
2008-12-18,3.2601,3.3343,3.1488,3.3119,180415,0
2008-12-19,3.3045,3.4454,3.2601,3.3711,99890,0
2008-12-22,3.438,3.4749,3.2675,3.4085,73920,0
2008-12-23,3.4454,3.4749,3.3784,3.4085,70594,0
2008-12-24,3.3859,3.4822,3.3859,3.438,30561,0
2008-12-26,3.5047,3.5787,3.3784,3.5121,80048,0
2008-12-29,3.5047,3.5193,3.2675,3.4085,82436,0
2008-12-30,3.4674,3.5193,3.4454,3.5193,76299,0
2008-12-31,3.5193,3.6675,3.4822,3.6158,71225,0
2009-01-02,3.5712,3.8527,3.5712,3.7046,60150,0
2009-01-05,3.7046,3.9197,3.7046,3.7565,123291,0
2009-01-06,3.7268,3.8898,3.7268,3.8378,61513,0
2009-01-07,3.8527,3.8527,3.7046,3.7046,28476,0
2009-01-08,3.7268,3.8826,3.7046,3.8378,59592,0
2009-01-09,3.9344,3.9344,3.8527,3.8971,38537,0
2009-01-12,4.2456,4.2456,3.8084,3.8158,93803,0
2009-01-13,3.7565,3.8898,3.7565,3.7936,23293,0
2009-01-14,3.6603,3.7787,3.6603,3.6895,28387,0
2009-01-15,3.6749,3.6823,3.6008,3.6306,37295,0
2009-01-16,3.6158,3.9344,3.6158,3.8229,43020,0
2009-01-20,4.1417,4.1417,3.5934,3.6972,44842,0
2009-01-21,3.7268,3.7268,3.638,3.7046,23766,0
2009-01-22,3.6158,3.7194,3.6158,3.638,33411,0
2009-01-23,3.5934,3.7046,3.4157,3.6008,49218,0
2009-01-26,3.6675,3.7638,3.6158,3.6749,76310,0
2009-01-27,3.6158,3.7046,3.6158,3.6972,50221,0
2009-01-28,3.6972,3.8158,3.6972,3.7787,97267,0
2009-01-29,3.8084,3.8527,3.749,3.7936,74018,0
2009-01-30,3.7638,3.9715,3.7565,3.7862,75889,0
2009-02-02,3.7862,3.9272,3.7862,3.8455,101204,0
2009-02-03,3.8527,3.9197,3.8527,3.9121,70253,0
2009-02-04,3.8826,3.9121,3.8229,3.8898,56119,0
2009-02-05,3.8378,3.9121,3.8378,3.875,30472,0
2009-02-06,3.9047,3.9047,3.8229,3.8601,53360,0
2009-02-09,3.8676,3.8898,3.8306,3.8676,69235,0
2009-02-10,3.7565,3.8898,3.7194,3.7565,53219,0
2009-02-11,3.7638,3.8527,3.712,3.7638,48396,0
2009-02-12,3.6749,3.7638,3.6749,3.6895,50451,0
2009-02-13,3.6895,3.7862,3.6823,3.7046,54766,0
2009-02-17,3.6895,3.6895,3.6084,3.6158,57102,0
2009-02-18,3.5934,3.7638,3.5787,3.6158,46151,0
2009-02-19,3.5934,3.6526,3.5342,3.5416,42930,0
2009-02-20,3.5342,3.5342,3.3489,3.3933,102751,0
2009-02-23,3.4526,3.5639,3.3193,3.3193,52253,0
2009-02-24,3.3343,3.4085,3.2897,3.3343,88867,0
2009-02-25,3.2081,3.5121,3.2081,3.4526,72960,0
2009-02-26,3.5193,3.638,3.4526,3.4898,74598,0
2009-02-27,3.5121,3.5121,3.4157,3.4526,40446,0
2009-03-02,3.3711,3.4454,3.2824,3.3045,74891,0
2009-03-03,3.3045,3.3343,3.2451,3.2601,67721,0
2009-03-04,3.2379,3.297,3.1862,3.297,68242,0
2009-03-05,3.2229,3.297,3.1341,3.1488,85624,0
2009-03-06,3.1488,3.1712,3.0527,3.0602,73549,0
2009-03-09,3.0602,3.1119,2.9861,3.0303,78874,0
2009-03-10,3.0154,3.1786,3.0154,3.1561,86596,0
2009-03-11,3.1561,3.1786,3.1119,3.1786,41552,0
2009-03-12,3.1561,3.297,3.1561,3.297,65108,0
2009-03-13,3.2601,3.3193,3.2601,3.3193,68428,0
2009-03-16,3.3193,3.3415,3.297,3.3193,61978,0
2009-03-17,3.3045,3.4971,3.2601,3.3119,63423,0
2009-03-18,3.3489,3.4008,3.3045,3.3711,29370,0
2009-03-19,3.4085,3.4674,3.3343,3.4008,35001,0
2009-03-20,3.3711,3.4232,3.2897,3.3711,47288,0
2009-03-23,3.4454,3.4898,3.4085,3.4749,35525,0
2009-03-24,3.5121,3.5121,3.3711,3.4749,34668,0
2009-03-25,3.5489,3.5564,3.4454,3.5489,60148,0
2009-03-26,3.5489,3.5564,3.4898,3.5564,45107,0
2009-03-27,3.5564,3.5564,3.5047,3.5047,28321,0
2009-03-30,3.4454,3.4971,3.4085,3.4454,38854,0
2009-03-31,3.46,3.5268,3.4306,3.5193,70258,0
2009-04-01,3.5121,3.5489,3.4674,3.5268,38698,0
2009-04-02,3.5564,3.6603,3.5489,3.6306,36828,0
2009-04-03,3.6306,3.6675,3.4749,3.5564,62828,0
2009-04-06,3.5861,3.5861,3.4822,3.5121,31309,0
2009-04-07,3.5193,3.5193,3.4526,3.4822,11808,0
2009-04-08,3.5121,3.5416,3.4674,3.5268,25260,0
2009-04-09,3.6526,3.6526,3.5416,3.5712,60831,0
2009-04-13,3.5934,3.6603,3.5712,3.6603,53144,0
2009-04-14,3.6603,3.6603,3.5564,3.5712,36664,0
2009-04-15,3.5639,3.6306,3.5639,3.6306,19567,0
2009-04-16,3.638,3.749,3.638,3.7194,29696,0
2009-04-17,3.7046,3.7936,3.6749,3.7714,53990,0
2009-04-20,3.6823,3.7714,3.6526,3.6895,25111,0
2009-04-21,3.6675,3.7046,3.6603,3.7046,23713,0
2009-04-22,3.7046,3.7565,3.6526,3.6823,53502,0
2009-04-23,3.6895,3.7416,3.6453,3.7046,54218,0
2009-04-24,3.7638,3.8455,3.749,3.8229,98210,0
2009-04-27,3.7862,3.8229,3.7787,3.7936,76314,0
2009-04-28,3.7416,3.8084,3.7194,3.7565,18889,0
2009-04-29,3.7565,3.8898,3.7565,3.7862,100268,0
2009-04-30,3.8527,3.8898,3.7787,3.7787,46462,0
2009-05-01,3.7565,3.9121,3.7565,3.8898,77678,0
2009-05-04,3.8826,3.9565,3.8826,3.9565,87631,0
2009-05-05,3.9565,3.9639,3.9121,3.9344,59059,0
2009-05-06,3.9344,4.0308,3.9344,4.0308,42546,0
2009-05-07,4.0308,4.0603,4.0085,4.0308,108420,0
2009-05-08,4.0455,4.1936,4.038,4.09,73879,0
2009-05-11,4.0603,4.0751,4.0011,4.0159,26614,0
2009-05-12,4.0011,4.0974,3.8826,4.0974,133674,0
2009-05-13,4.0308,4.1417,3.9787,3.9787,112063,0
2009-05-14,3.9639,3.9639,3.9272,3.9344,34750,0
2009-05-15,3.9272,3.9417,3.8898,3.8898,18129,0
2009-05-18,3.9272,4.0308,3.8971,4.0011,70385,0
2009-05-19,3.9565,3.9639,3.9272,3.9272,66640,0
2009-05-20,3.9565,4.0233,3.9565,3.9787,45650,0
2009-05-21,3.9715,3.9715,3.8898,3.9272,51887,0
2009-05-22,3.9639,4.0308,3.9272,4.0308,35984,0
2009-05-26,3.9935,4.0751,3.9715,4.0603,62226,0
2009-05-27,4.0603,4.1121,3.9492,3.9492,45747,0
2009-05-28,4.0159,4.0603,3.9492,4.0455,58645,0
2009-05-29,4.0974,4.1344,3.9861,4.1121,75859,0
2009-06-01,4.1417,4.2009,4.1269,4.1715,83725,0
2009-06-02,4.1936,4.2233,4.0603,4.2158,45253,0
2009-06-03,4.1344,4.1936,4.1047,4.1344,42902,0
2009-06-04,4.1492,4.2529,4.1344,4.2529,55145,0
2009-06-05,4.2529,4.2603,4.1862,4.1936,15861,0
2009-06-08,4.2383,4.2383,4.1789,4.2158,27261,0
2009-06-09,4.2009,4.2603,4.1492,4.2383,54956,0
2009-06-10,4.2603,4.3196,4.2308,4.2603,37908,0
2009-06-11,4.2603,4.2898,4.1566,4.2233,68455,0
2009-06-12,4.2383,4.2383,4.164,4.1936,28614,0
2009-06-15,4.1936,4.1936,4.038,4.1121,33452,0
2009-06-16,4.1344,4.1862,4.038,4.0822,19684,0
2009-06-17,4.0085,4.1269,4.0085,4.0455,42482,0
2009-06-18,4.0455,4.1566,4.0455,4.1121,32047,0
2009-06-19,4.053,4.2529,4.0085,4.1121,42710,0
2009-06-22,4.0011,4.1566,4.0011,4.0011,31857,0
2009-06-23,4.0011,4.1121,3.9272,3.9639,38065,0
2009-06-24,4.0011,4.09,4.0011,4.09,42612,0
2009-06-25,4.1047,4.1047,4.053,4.0974,28200,0
2009-06-26,4.053,4.1344,3.9935,4.1121,71806,0
2009-06-29,4.1121,4.1492,4.0085,4.0751,34245,0
2009-06-30,4.1269,4.1269,4.053,4.0676,8858,0
2009-07-01,4.1047,4.1936,4.0751,4.1566,36684,0
2009-07-02,4.0822,4.1566,3.9787,4.038,16800,0
2009-07-06,4.0751,4.2233,4.0455,4.1417,107045,0
2009-07-07,4.1417,4.2233,4.1417,4.1417,69167,0
2009-07-08,4.1789,4.2009,4.1047,4.1492,36761,0
2009-07-09,4.1344,4.164,4.09,4.09,27514,0
2009-07-10,4.1566,4.2009,4.0676,4.1121,20549,0
2009-07-13,4.164,4.164,4.1121,4.1195,41965,0
2009-07-14,4.1195,4.2083,3.9639,3.9639,61698,0
2009-07-15,4.0751,4.1715,4.0751,4.1195,34878,0
2009-07-16,4.1862,4.1862,4.0676,4.1195,36491,0
2009-07-17,4.1492,4.1566,4.09,4.1566,17237,0
2009-07-20,4.1566,4.2158,4.1566,4.1862,78535,0
2009-07-21,4.2158,4.2158,4.1715,4.1862,39411,0
2009-07-22,4.1862,4.2456,4.1789,4.2456,19812,0
2009-07-23,4.2603,4.4159,4.2529,4.3344,48333,0
2009-07-24,4.2898,4.5566,4.2529,4.5566,40852,0
2009-07-27,4.49,4.49,4.3344,4.3642,31285,0
2009-07-28,4.2973,4.342,4.1862,4.3344,75368,0
2009-07-29,4.3715,4.3936,4.2752,4.3123,35385,0
2009-07-30,4.3271,4.4307,4.2825,4.3271,38253,0
2009-07-31,4.3123,4.4383,4.3046,4.3046,36031,0
2009-08-03,4.4085,4.4231,4.3344,4.4159,42382,0
2009-08-04,4.3494,4.4231,4.3494,4.4231,49373,0
2009-08-05,4.3494,4.4455,4.3494,4.3861,38369,0
2009-08-06,4.4085,4.4677,4.3494,4.3494,17306,0
2009-08-07,4.4383,4.4455,4.4307,4.4455,17721,0
2009-08-10,4.4455,4.4455,4.4159,4.4231,31016,0
2009-08-11,4.3715,4.4159,4.2529,4.3566,41145,0
2009-08-12,4.3344,4.4012,4.3344,4.3642,54894,0
2009-08-13,4.4085,4.4383,4.3344,4.3788,96344,0
2009-08-14,4.4231,4.4231,4.342,4.3788,28372,0
2009-08-17,4.3494,4.3642,4.2973,4.2973,20316,0
2009-08-18,4.3788,4.3788,4.3123,4.3642,16668,0
2009-08-19,4.2898,4.4012,4.2752,4.3046,20173,0
2009-08-20,4.3196,4.4085,4.2973,4.4085,39023,0
2009-08-21,4.4085,4.4753,4.3715,4.4159,60259,0
2009-08-24,4.5269,4.5269,4.3715,4.3788,54687,0
2009-08-25,4.4455,4.4528,4.3271,4.4159,45440,0
2009-08-26,4.4528,4.4601,4.3715,4.4601,25299,0
2009-08-27,4.5048,4.5048,4.3788,4.3788,49638,0
2009-08-28,4.3788,4.4455,4.3788,4.4012,57776,0
2009-08-31,4.4231,4.4383,4.3123,4.3566,50117,0
2009-09-01,4.3642,4.3861,4.3046,4.3123,39121,0
2009-09-02,4.3123,4.3494,4.2158,4.2233,149530,0
2009-09-03,4.2456,4.2825,4.2233,4.2603,121330,0
2009-09-04,4.2308,4.3123,4.2308,4.3046,21194,0
2009-09-08,4.3196,4.3715,4.3196,4.3566,25052,0
2009-09-09,4.3344,4.4085,4.3123,4.4012,64931,0
2009-09-10,4.4383,4.4383,4.3788,4.4383,96304,0
2009-09-11,4.4455,4.4825,4.4231,4.4753,77414,0
2009-09-14,4.4753,4.5048,4.4383,4.4825,32083,0
2009-09-15,4.4601,4.5048,4.4601,4.49,15456,0
2009-09-16,4.4528,4.5566,4.4383,4.5419,53074,0
2009-09-17,4.6086,4.6086,4.4974,4.5346,51246,0
2009-09-18,4.4974,4.5638,4.4974,4.5492,22070,0
2009-09-21,4.4753,4.6086,4.4753,4.5197,56689,0
2009-09-22,4.6306,4.6306,4.5048,4.5937,75177,0
2009-09-23,4.6233,4.6603,4.6011,4.6011,61287,0
2009-09-24,4.6678,4.6678,4.5566,4.5937,47187,0
2009-09-25,4.5197,4.6011,4.4753,4.49,48222,0
2009-09-28,4.5638,4.5937,4.4974,4.5638,39356,0
2009-09-29,4.5122,4.5937,4.5122,4.5937,30946,0
2009-09-30,4.5787,4.6086,4.5419,4.5638,24182,0
2009-10-01,4.5937,4.6011,4.4825,4.5197,20641,0
2009-10-02,4.4455,4.5269,4.4455,4.4825,16968,0
2009-10-05,4.5197,4.5269,4.4455,4.5197,64861,0
2009-10-06,4.5419,4.6011,4.5197,4.5937,60672,0
2009-10-07,4.5937,4.6086,4.5492,4.5638,33985,0
2009-10-08,4.6306,4.6306,4.5492,4.6011,43893,0
2009-10-09,4.6233,4.653,4.6011,4.6457,51280,0
2009-10-12,4.6381,4.6753,4.6233,4.6306,14710,0
2009-10-13,4.6678,4.6826,4.5937,4.6306,33338,0
2009-10-14,4.6678,4.6678,4.6306,4.6603,28026,0
2009-10-15,4.6603,4.6678,4.6159,4.653,34126,0
2009-10-16,4.6826,4.6826,4.6159,4.6306,50971,0
2009-10-19,4.653,4.6973,4.6233,4.6678,55532,0
2009-10-20,4.5716,4.6753,4.5716,4.653,82038,0
2009-10-21,4.6603,4.7123,4.6603,4.6826,45281,0
2009-10-22,4.6973,4.6973,4.5937,4.6381,34705,0
2009-10-23,4.6381,4.6678,4.5937,4.6086,37224,0
2009-10-26,4.6678,4.6753,4.5787,4.5937,53079,0
2009-10-27,4.6011,4.6086,4.5197,4.5787,46759,0
2009-10-28,4.5346,4.5492,4.4383,4.49,56768,0
2009-10-29,4.5197,4.6678,4.4677,4.5862,94589,0
2009-10-30,4.6826,4.6826,4.3861,4.3936,52866,0
2009-11-02,4.3715,4.5787,4.3715,4.4974,45898,0
2009-11-03,4.4753,4.4753,4.4085,4.4677,29318,0
2009-11-04,4.4159,4.5269,4.4159,4.4825,58140,0
2009-11-05,4.6233,4.6233,4.49,4.5419,16869,0
2009-11-06,4.4825,4.5197,4.4825,4.5048,12177,0
2009-11-09,4.5492,4.6457,4.49,4.6233,6758,0
2009-11-10,4.6457,4.653,4.5346,4.5716,15054,0
2009-11-11,4.5716,4.6381,4.5716,4.6011,12902,0
2009-11-12,4.6457,4.6457,4.3344,4.5048,50144,0
2009-11-13,4.5197,4.5346,4.5122,4.5346,16742,0
2009-11-16,4.5787,4.6159,4.5492,4.5862,26136,0
2009-11-17,4.5197,4.5716,4.5048,4.5716,20714,0
2009-11-18,4.4825,4.6159,4.4528,4.6086,22454,0
2009-11-19,4.5197,4.6603,4.4455,4.5197,84546,0
2009-11-20,4.5048,4.5566,4.4974,4.5346,32014,0
2009-11-23,4.5566,4.6159,4.5197,4.5862,26910,0
2009-11-24,4.5937,4.6233,4.4825,4.5269,71856,0
2009-11-25,4.5716,4.5862,4.5492,4.5638,19987,0
2009-11-27,4.5048,4.5419,4.4974,4.5269,14352,0
2009-11-30,4.5566,4.6086,4.5346,4.6011,18255,0
2009-12-01,4.6306,4.6457,4.49,4.5937,66812,0
2009-12-02,4.6233,4.6603,4.6159,4.6381,26431,0
2009-12-03,4.6306,4.6678,4.6306,4.6678,44949,0
2009-12-04,4.6753,4.6826,4.6457,4.6457,40502,0
2009-12-07,4.6603,4.6678,4.6306,4.6678,27768,0
2009-12-08,4.6603,4.6753,4.6457,4.653,12627,0
2009-12-09,4.6159,4.6826,4.6159,4.6306,13543,0
2009-12-10,4.6381,4.6678,4.6306,4.6678,14078,0
2009-12-11,4.6381,4.6753,4.5716,4.6678,30237,0
2009-12-14,4.653,4.6973,4.6457,4.6901,26308,0
2009-12-15,4.7048,4.7195,4.6901,4.7048,30152,0
2009-12-16,4.7123,4.7195,4.6973,4.7048,47116,0
2009-12-17,4.7123,4.7342,4.6973,4.6973,16878,0
2009-12-18,4.6381,4.7938,4.6381,4.7566,27104,0
2009-12-21,4.8085,4.8159,4.7269,4.7419,25600,0
2009-12-22,4.7938,4.801,4.7342,4.7566,34063,0
2009-12-23,4.7938,4.8458,4.7342,4.8458,32174,0
2009-12-24,4.8309,4.8678,4.8309,4.8678,11347,0
2009-12-28,4.9569,4.9569,4.8309,4.8384,22738,0
2009-12-29,4.8678,4.8827,4.7864,4.8607,51394,0
2009-12-30,4.8159,4.8976,4.7864,4.8458,34513,0
2009-12-31,4.7716,4.9864,4.7716,4.8532,73596,0
2010-01-04,4.8384,4.9198,4.8309,4.9049,18084,0
2010-01-05,4.9124,4.9124,4.8233,4.8901,24636,0
2010-01-06,4.9345,4.9345,4.8532,4.8976,39385,0
2010-01-07,4.8976,4.9419,4.8901,4.9049,43283,0
2010-01-08,4.9124,4.9494,4.9049,4.9124,24838,0
2010-01-11,4.9643,4.9643,4.9049,4.9345,22283,0
2010-01-12,4.9124,5.0012,4.8753,4.8827,40799,0
2010-01-13,4.8532,4.9049,4.8532,4.9049,28465,0
2010-01-14,4.8233,4.9124,4.8233,4.9049,40791,0
2010-01-15,4.8901,4.9049,4.7864,4.8827,54572,0
2010-01-19,4.8901,4.9049,4.8233,4.9049,68666,0
2010-01-20,4.9271,4.9718,4.7938,4.8753,29477,0
2010-01-21,4.8159,4.8827,4.8159,4.8233,42222,0
2010-01-22,4.8085,4.8309,4.764,4.764,34916,0
2010-01-25,4.7342,4.7864,4.7342,4.7864,39422,0
2010-01-26,4.7419,4.8159,4.7195,4.8159,66459,0
2010-01-27,4.8159,4.8159,4.7342,4.801,38581,0
2010-01-28,4.8159,4.8159,4.6973,4.7269,25897,0
2010-01-29,4.7048,4.7492,4.6973,4.6973,18892,0
2010-02-01,4.7269,4.7716,4.6753,4.7492,30306,0
2010-02-02,4.7195,4.764,4.7195,4.7566,20036,0
2010-02-03,4.7492,4.801,4.7048,4.7492,41495,0
2010-02-04,4.7792,4.7792,4.6086,4.6678,40867,0
2010-02-05,4.6753,4.6753,4.5048,4.6086,73623,0
2010-02-08,4.6086,4.6457,4.6086,4.6306,29028,0
2010-02-09,4.6086,4.6457,4.5937,4.6159,53504,0
2010-02-10,4.6901,4.7269,4.6011,4.7123,34913,0
2010-02-11,4.7048,4.7048,4.6381,4.6381,15587,0
2010-02-12,4.6381,4.653,4.6159,4.6306,17255,0
2010-02-16,4.6381,4.7269,4.6381,4.7195,32344,0
2010-02-17,4.7123,4.7419,4.6826,4.7269,95147,0
2010-02-18,4.7419,4.764,4.7123,4.7419,52007,0
2010-02-19,4.7716,4.7792,4.7342,4.764,22524,0
2010-02-22,4.801,4.801,4.7566,4.7864,8422,0
2010-02-23,4.7938,4.8159,4.7269,4.8159,75869,0
2010-02-24,4.8085,4.8085,4.764,4.7864,24487,0
2010-02-25,4.7864,4.7864,4.6826,4.7195,38825,0
2010-02-26,4.7419,4.8159,4.7342,4.7792,37346,0
2010-03-01,4.8085,4.8753,4.7716,4.8753,46485,0
2010-03-02,4.8532,4.8901,4.7864,4.8901,33499,0
2010-03-03,4.8901,4.9198,4.8458,4.8753,64305,0
2010-03-04,4.9198,4.9198,4.8233,4.8827,19938,0
2010-03-05,4.9198,5.0012,4.8678,5.0012,28785,0
2010-03-08,4.9718,5.0381,4.7864,5.0381,21053,0
2010-03-09,5.0012,5.0162,4.9345,4.9938,24570,0
2010-03-10,5.0012,5.0162,4.9419,4.9419,43093,0
2010-03-11,4.9864,5.1051,4.9124,5.1051,28069,0
2010-03-12,5.0829,5.0829,4.9345,5.0233,57233,0
2010-03-15,5.0381,5.0756,5.0012,5.0309,68465,0
2010-03-16,5.0531,5.1051,5.0012,5.0829,51353,0
2010-03-17,5.0977,5.0977,5.0309,5.0756,27872,0
2010-03-18,5.0829,5.1125,5.0381,5.0531,46921,0
2010-03-19,5.0756,5.0756,4.9864,4.9864,47646,0
2010-03-22,4.9643,5.0977,4.9569,5.0381,31425,0
2010-03-23,5.0012,5.0829,5.0012,5.0381,24476,0
2010-03-24,5.0756,5.0829,4.9718,5.0233,21296,0
2010-03-25,5.0756,5.1125,5.0381,5.0531,64060,0
2010-03-26,5.0679,5.0679,5.0309,5.0381,26701,0
2010-03-29,4.9271,5.0756,4.9271,5.0381,67284,0
2010-03-30,5.0756,5.0829,4.9938,5.0456,52436,0
2010-03-31,5.0679,5.1051,5.0456,5.0679,27637,0
2010-04-01,5.0904,5.1125,5.0381,5.1051,58093,0
2010-04-05,5.0829,5.1421,5.0829,5.1197,60760,0
2010-04-06,5.1051,5.1421,5.1051,5.1346,34269,0
2010-04-07,5.1495,5.1495,5.0756,5.0904,58262,0
2010-04-08,5.1125,5.1272,5.0829,5.1197,36762,0
2010-04-09,5.1421,5.179,5.1197,5.157,25052,0
2010-04-12,5.1715,5.179,5.1051,5.179,60269,0
2010-04-13,5.179,5.179,5.0829,5.1421,28614,0
2010-04-14,5.1864,5.216,5.1197,5.216,65501,0
2010-04-15,5.2237,5.2532,5.2014,5.2014,50163,0
2010-04-16,5.1495,5.2607,5.0309,5.1643,76727,0
2010-04-19,5.0162,5.2457,5.0162,5.1495,71732,0
2010-04-20,5.2014,5.2457,5.1272,5.2014,39664,0
2010-04-21,5.2532,5.2532,5.1643,5.1938,41011,0
2010-04-22,5.2311,5.2607,5.1643,5.2607,52330,0
2010-04-23,5.2385,5.3124,5.2087,5.3049,53322,0
2010-04-26,5.2828,5.3124,5.1864,5.2828,34147,0
2010-04-27,5.3049,5.3124,5.216,5.216,45077,0
2010-04-28,5.3049,5.3347,5.1938,5.2311,54246,0
2010-04-29,5.3199,5.3347,5.2385,5.2755,29352,0
2010-04-30,5.2755,5.2755,5.1938,5.2014,26759,0
2010-05-03,5.216,5.2975,5.216,5.2828,53555,0
2010-05-04,5.3049,5.3124,5.1197,5.179,30808,0
2010-05-05,5.1051,5.2014,5.0381,5.0904,72304,0
2010-05-06,5.1125,5.1272,4.6457,4.764,108147,0
2010-05-07,4.9271,5.0012,4.7195,4.8607,68118,0
2010-05-10,5.1421,5.1495,4.9345,5.0233,67575,0
2010-05-11,5.0012,5.0309,4.8607,4.9864,35941,0
2010-05-12,5.0309,5.0679,4.9864,5.0679,26977,0
2010-05-13,5.1125,5.1272,4.9791,5.0309,44873,0
2010-05-14,4.9864,5.0679,4.9419,4.9419,40795,0
2010-05-17,4.9938,5.0679,4.8827,4.9791,18489,0
2010-05-18,5.0531,5.0756,4.8901,4.8901,29682,0
2010-05-19,4.9198,5.0087,4.764,4.8159,66261,0
2010-05-20,4.7864,4.9124,4.6457,4.7864,40206,0
2010-05-21,4.7419,4.8607,4.7048,4.7269,30937,0
2010-05-24,4.801,4.8309,4.6457,4.7716,30070,0
2010-05-25,4.8384,4.8384,4.6381,4.6973,17134,0
2010-05-26,4.6826,4.9271,4.6678,4.7342,70672,0
2010-05-27,4.9345,4.9494,4.7492,4.9419,84448,0
2010-05-28,4.9643,4.9643,4.7048,4.9569,44465,0
2010-06-01,4.8458,4.9419,4.801,4.8753,18508,0
2010-06-02,4.9124,4.9198,4.8458,4.9198,14905,0
2010-06-03,4.8678,4.9643,4.801,4.8233,15071,0
2010-06-04,4.801,4.8607,4.6457,4.6753,104122,0
2010-06-07,4.6826,4.801,4.6678,4.6973,21460,0
2010-06-08,4.7342,4.7566,4.6753,4.7419,15270,0
2010-06-09,4.7716,4.7864,4.7195,4.7419,15538,0
2010-06-10,4.7716,4.8159,4.7269,4.764,45101,0
2010-06-11,4.7419,4.7716,4.7269,4.7492,17381,0
2010-06-14,4.7938,4.8233,4.653,4.764,16534,0
2010-06-15,4.8159,4.8753,4.7792,4.8753,29757,0
2010-06-16,4.8827,4.8901,4.8233,4.8384,23184,0
2010-06-17,4.8976,4.8976,4.8085,4.8678,28026,0
2010-06-18,4.9124,4.9124,4.8233,4.8827,24436,0
2010-06-21,4.8159,4.9419,4.8159,4.8901,40037,0
2010-06-22,4.8159,4.9271,4.8159,4.8458,25139,0
2010-06-23,4.9271,4.9643,4.8384,4.8901,19549,0
2010-06-24,4.8901,4.8901,4.7864,4.7938,45163,0
2010-06-25,4.8458,4.9124,4.7938,4.8309,20860,0
2010-06-28,4.8753,4.8976,4.8532,4.8678,19433,0
2010-06-29,4.8532,4.8532,4.6753,4.7269,20913,0
2010-06-30,4.6971,4.8316,4.6971,4.7344,13720,0
2010-07-01,4.6826,4.7419,4.6678,4.7269,16922,0
2010-07-02,4.7492,4.7566,4.6678,4.7048,17495,0
2010-07-06,4.7419,4.8085,4.6826,4.7566,7962,0
2010-07-07,4.7342,4.7938,4.7342,4.7864,12429,0
2010-07-08,4.7792,4.8607,4.7419,4.7938,24383,0
2010-07-09,4.7716,4.8532,4.7716,4.8085,24267,0
2010-07-12,4.8159,4.8159,4.7792,4.7938,17731,0
2010-07-13,4.8159,4.8901,4.7864,4.8458,16955,0
2010-07-14,4.8678,4.9049,4.7938,4.8458,29535,0
2010-07-15,4.8309,4.9049,4.8309,4.8458,13207,0
2010-07-16,4.8901,4.8901,4.8532,4.8753,7846,0
2010-07-19,4.8901,4.8901,4.8753,4.8901,17300,0
2010-07-20,4.8827,4.8827,4.8159,4.8678,10877,0
2010-07-21,4.8159,4.9271,4.8159,4.8753,16901,0
2010-07-22,4.8901,4.9643,4.8901,4.9494,21035,0
2010-07-23,4.9198,4.9791,4.8901,4.8901,29899,0
2010-07-26,4.9643,5.0309,4.9419,5.0012,21528,0
2010-07-27,5.0309,5.0309,4.9271,5.0012,7892,0
2010-07-28,5.0012,5.0381,4.9791,5.0012,32384,0
2010-07-29,4.9643,5.0087,4.9643,4.9718,23798,0
2010-07-30,4.9643,5.0381,4.9494,5.0087,25974,0
2010-08-02,5.0456,5.1125,5.0233,5.0381,40442,0
2010-08-03,5.0381,5.0381,5.0012,5.0012,13122,0
2010-08-04,5.0087,5.1125,4.9569,5.0679,23906,0
2010-08-05,5.0456,5.0756,5.0162,5.0756,28833,0
2010-08-06,5.0603,5.1125,4.9569,5.0233,67095,0
2010-08-09,5.0904,5.1051,5.0309,5.0904,17374,0
2010-08-10,5.0162,5.0381,4.9718,5.0381,17751,0
2010-08-11,5.0012,5.0012,4.9419,5.0012,21003,0
2010-08-12,4.9718,4.9718,4.9124,4.9569,18910,0
2010-08-13,4.9569,5.0309,4.9494,4.9791,15796,0
2010-08-16,4.9718,5.0456,4.9643,5.0456,28001,0
2010-08-17,5.0381,5.0456,4.9124,5.0087,45803,0
2010-08-18,4.9718,5.0456,4.9718,5.0456,42329,0
2010-08-19,5.0456,5.0456,4.9718,4.9938,22656,0
2010-08-20,4.9643,5.0233,4.9124,4.9419,20979,0
2010-08-23,5.0233,5.0233,4.9494,4.9791,21734,0
2010-08-24,4.9643,4.9718,4.9494,4.9569,24216,0
2010-08-25,4.9494,5.0309,4.8159,4.9271,32573,0
2010-08-26,4.9643,5.0309,4.9198,4.9198,39654,0
2010-08-27,4.9718,5.0087,4.9643,4.9718,39372,0
2010-08-30,4.9938,5.0012,4.801,4.8901,41425,0
2010-08-31,4.8914,4.9586,4.8914,4.9289,15610,0
2010-09-01,4.8827,5.0456,4.8827,5.0162,28053,0
2010-09-02,5.0603,5.0756,4.9791,4.9864,33608,0
2010-09-03,5.0904,5.0977,5.0381,5.0904,21219,0
2010-09-07,5.0904,5.0904,5.0162,5.0756,10023,0
2010-09-08,5.0679,5.1051,5.0162,5.0977,20221,0
2010-09-09,5.0603,5.1864,5.0381,5.179,25187,0
2010-09-10,5.179,5.179,5.1051,5.1495,24598,0
2010-09-13,5.1864,5.1864,5.0456,5.1715,39516,0
2010-09-14,5.1715,5.1715,5.0977,5.157,13929,0
2010-09-15,5.157,5.179,5.0977,5.1643,27352,0
2010-09-16,5.1864,5.1864,5.0904,5.179,17440,0
2010-09-17,5.1421,5.1864,5.1272,5.179,25037,0
2010-09-20,5.2014,5.2014,5.1495,5.1643,25205,0
2010-09-21,5.216,5.2237,5.1197,5.2237,22908,0
2010-09-22,5.2237,5.2237,5.1938,5.1938,24466,0
2010-09-23,5.2014,5.2457,5.1864,5.2237,24825,0
2010-09-24,5.2237,5.2532,5.1938,5.1938,23084,0
2010-09-27,5.2532,5.2901,5.1272,5.216,21794,0
2010-09-28,5.2237,5.2607,5.1272,5.2532,43751,0
2010-09-29,5.268,5.2901,5.2014,5.2532,29772,0
2010-09-30,5.216,5.3124,5.2087,5.3124,39105,0
2010-10-01,5.3124,5.3124,5.2457,5.2975,21771,0
2010-10-04,5.3049,5.3124,5.2457,5.2457,20374,0
2010-10-05,5.3124,5.3419,5.2901,5.3419,24074,0
2010-10-06,5.3419,5.3419,5.1938,5.2755,40774,0
2010-10-07,5.2311,5.3273,5.216,5.2975,51098,0
2010-10-08,5.2755,5.3199,5.1938,5.2755,27048,0
2010-10-11,5.3049,5.3641,5.2385,5.2828,42349,0
2010-10-12,5.3049,5.3716,5.2607,5.2828,21608,0
2010-10-13,5.2975,5.3938,5.2975,5.3716,15967,0
2010-10-14,5.4383,5.4383,5.2901,5.3419,30447,0
2010-10-15,5.3716,5.4014,5.3049,5.3347,22583,0
2010-10-18,5.3568,5.3568,5.2607,5.2828,35446,0
2010-10-19,5.268,5.2975,5.2237,5.2755,22393,0
2010-10-20,5.2975,5.2975,5.2532,5.2607,27339,0
2010-10-21,5.3049,5.3049,5.2607,5.2607,18495,0
2010-10-22,5.2755,5.2901,5.216,5.268,25270,0
2010-10-25,5.3049,5.3347,5.2237,5.2975,35919,0
2010-10-26,5.2385,5.3199,5.2385,5.3124,24341,0
2010-10-27,5.3273,5.3347,5.2607,5.2901,29296,0
2010-10-28,5.3199,5.3568,5.2311,5.2755,34972,0
2010-10-29,5.2785,5.3238,5.2409,5.2561,18047,0
2010-11-01,5.2975,5.3347,5.2237,5.2607,27344,0
2010-11-02,5.2237,5.3347,5.2237,5.2828,43115,0
2010-11-03,5.2532,5.3199,5.2532,5.2975,44080,0
2010-11-04,5.3273,5.4014,5.3124,5.3347,56340,0
2010-11-05,5.3791,5.3865,5.3347,5.3641,41620,0
2010-11-08,5.3419,5.3865,5.3419,5.3865,24567,0
2010-11-09,5.3938,5.4089,5.3493,5.3568,14381,0
2010-11-10,5.3493,5.4312,5.3493,5.3568,28497,0
2010-11-11,5.3199,5.3938,5.2828,5.3641,37520,0
2010-11-12,5.3419,5.3791,5.2828,5.3124,31143,0
2010-11-15,5.2975,5.3493,5.2975,5.3273,13654,0
2010-11-16,5.3124,5.3124,5.1125,5.2385,45823,0
2010-11-17,5.2385,5.268,5.2087,5.2311,15757,0
2010-11-18,5.2457,5.3199,5.2457,5.2975,37133,0
2010-11-19,5.2755,5.2755,5.2385,5.2385,26027,0
2010-11-22,5.2311,5.2607,5.2014,5.2311,41071,0
2010-11-23,5.216,5.2311,5.179,5.1938,35643,0
2010-11-24,5.1864,5.2755,5.1864,5.2457,22660,0
2010-11-26,5.2014,5.2828,5.2014,5.268,14027,0
2010-11-29,5.2755,5.3124,5.2457,5.3124,6288,0
2010-11-30,5.3022,5.3321,5.2274,5.2723,35146,0
2010-12-01,5.3124,5.3568,5.3049,5.3568,25555,0
2010-12-02,5.2975,5.3938,5.2755,5.2901,96436,0
2010-12-03,5.3124,5.4014,5.2385,5.3493,52584,0
2010-12-06,5.3273,5.3493,5.3049,5.3199,17590,0
2010-12-07,5.3199,5.3716,5.2385,5.3493,38664,0
2010-12-08,5.3199,5.3641,5.216,5.3419,36698,0
2010-12-09,5.3199,5.3641,5.2755,5.3419,58279,0
2010-12-10,5.3347,5.3641,5.3049,5.3641,24775,0
2010-12-13,5.3419,5.4089,5.3273,5.3419,21889,0
2010-12-14,5.3347,5.3568,5.3049,5.3419,29999,0
2010-12-15,5.3199,5.3419,5.2901,5.3049,42721,0
2010-12-16,5.2901,5.3641,5.268,5.3493,54855,0
2010-12-17,5.3493,5.3641,5.2901,5.3493,21024,0
2010-12-20,5.3568,5.3568,5.2975,5.3568,20800,0
2010-12-21,5.3049,5.3938,5.2755,5.3865,43302,0
2010-12-22,5.3938,5.4383,5.3716,5.4383,22440,0
2010-12-23,5.3938,5.4827,5.3716,5.4312,35532,0
2010-12-27,5.4089,5.4533,5.4014,5.4312,13609,0
2010-12-28,5.4606,5.4606,5.3865,5.4089,15141,0
2010-12-29,5.3919,5.4292,5.3919,5.3993,19420,0
2010-12-30,5.4067,5.4292,5.3843,5.3919,11638,0
2010-12-31,5.4339,5.5482,5.4189,5.4494,45507,0
2011-01-03,5.4901,5.5125,5.4678,5.5051,18703,0
2011-01-04,5.4678,5.4975,5.4162,5.4383,36462,0
2011-01-05,5.4162,5.5051,5.4162,5.5051,25485,0
2011-01-06,5.4827,5.5493,5.4458,5.4827,32162,0
2011-01-07,5.4975,5.4975,5.4458,5.4901,37587,0
2011-01-10,5.5051,5.5568,5.4533,5.4754,43931,0
2011-01-11,5.4827,5.5273,5.4827,5.5051,27141,0
2011-01-12,5.5051,5.5493,5.5051,5.5198,50707,0
2011-01-13,5.5198,5.6604,5.5198,5.5348,81392,0
2011-01-14,5.5642,5.5716,5.542,5.5568,12706,0
2011-01-18,5.5493,5.5716,5.5493,5.5642,49579,0
2011-01-19,5.5568,5.5716,5.5198,5.5493,25789,0
2011-01-20,5.5273,5.5941,5.4827,5.5273,33052,0
2011-01-21,5.542,5.5867,5.5198,5.5348,24208,0
2011-01-24,5.542,5.5792,5.5051,5.5716,23200,0
2011-01-25,5.4678,5.6087,5.4678,5.5792,42906,0
2011-01-26,5.5642,5.5941,5.5568,5.5716,25537,0
2011-01-27,5.542,5.6679,5.5348,5.5716,53350,0
2011-01-28,5.5941,5.5941,5.5125,5.5273,46895,0
2011-01-31,5.5025,5.5633,5.5025,5.5178,56534,0
2011-02-01,5.5867,5.6159,5.5348,5.5941,33251,0
2011-02-02,5.5941,5.6384,5.5493,5.5941,47466,0
2011-02-03,5.5792,5.6309,5.5716,5.6087,28687,0
2011-02-04,5.6234,5.6384,5.5867,5.6014,21544,0
2011-02-07,5.6234,5.6604,5.6234,5.6234,20401,0
2011-02-08,5.5493,5.6384,5.5493,5.6309,106205,0
2011-02-09,5.5941,5.6457,5.5941,5.6384,79170,0
2011-02-10,5.6087,5.6384,5.6014,5.6087,45658,0
2011-02-11,5.5941,5.6457,5.5792,5.6234,14466,0
2011-02-14,5.6309,5.6604,5.6087,5.6234,40599,0
2011-02-15,5.5941,5.6604,5.5716,5.6234,79560,0
2011-02-16,5.6087,5.6457,5.5867,5.6384,107585,0
2011-02-18,5.6384,5.6832,5.6234,5.6604,29219,0
2011-02-22,5.6384,5.6531,5.5941,5.6014,44311,0
2011-02-23,5.6087,5.6234,5.5642,5.5792,33953,0
2011-02-24,5.5867,5.6309,5.5493,5.5867,70282,0
2011-02-25,5.6014,5.6604,5.5941,5.6531,47274,0
2011-02-28,5.6308,5.6757,5.6157,5.6382,32981,0
2011-03-01,5.6309,5.6679,5.5792,5.5792,15700,0
2011-03-02,5.6087,5.6159,5.4901,5.6014,27790,0
2011-03-03,5.6384,5.6679,5.5941,5.6679,16567,0
2011-03-04,5.6531,5.6604,5.5867,5.5867,18828,0
2011-03-07,5.6234,5.6679,5.5792,5.6159,57133,0
2011-03-08,5.6014,5.6679,5.6014,5.6679,29349,0
2011-03-09,5.6756,5.6756,5.6014,5.6309,30972,0
2011-03-10,5.6309,5.6309,5.5198,5.5273,50489,0
2011-03-11,5.5568,5.5792,5.4901,5.5792,38081,0
2011-03-14,5.5941,5.6087,5.5125,5.542,24541,0
2011-03-15,5.4901,5.5125,5.4312,5.4901,57149,0
2011-03-16,5.4827,5.5568,5.4235,5.4458,45408,0
2011-03-17,5.5037,5.5112,5.4443,5.5112,43990,0
2011-03-18,5.5051,5.5198,5.4975,5.5125,26419,0
2011-03-21,5.5568,5.5792,5.542,5.5716,36729,0
2011-03-22,5.5642,5.5867,5.542,5.5568,21567,0
2011-03-23,5.542,5.6234,5.5348,5.5941,33416,0
2011-03-24,5.6309,5.6309,5.5493,5.5941,31354,0
2011-03-25,5.6159,5.6309,5.5493,5.6309,29216,0
2011-03-28,5.6087,5.6309,5.6014,5.6014,24798,0
2011-03-29,5.5941,5.6309,5.5716,5.6309,18731,0
2011-03-30,5.6309,5.6309,5.6234,5.6309,134966,0
2011-03-31,5.6243,5.6318,5.5633,5.6166,93768,0
2011-04-01,5.6309,5.6679,5.6159,5.6309,103283,0
2011-04-04,5.6309,5.6604,5.6159,5.6604,51503,0
2011-04-05,5.6833,5.6833,5.6308,5.6382,32684,0
2011-04-06,5.6756,5.6832,5.6384,5.6531,18560,0
2011-04-07,5.6833,5.6833,5.6082,5.6604,19723,0
2011-04-08,5.6604,5.6832,5.6234,5.6234,94883,0
2011-04-11,5.6384,5.6457,5.6087,5.6087,26679,0
2011-04-12,5.5787,5.601,5.5634,5.5787,47018,0
2011-04-13,5.5867,5.6604,5.5642,5.6087,32164,0
2011-04-14,5.5792,5.6832,5.5568,5.6159,30704,0
2011-04-15,5.5941,5.6457,5.5941,5.6014,24427,0
2011-04-18,5.6014,5.6014,5.5568,5.5716,79376,0
2011-04-19,5.5867,5.6679,5.5568,5.6234,70748,0
2011-04-20,5.6531,5.6904,5.6384,5.6756,41428,0
2011-04-21,5.6604,5.6904,5.6309,5.6904,41234,0
2011-04-25,5.6679,5.6904,5.6384,5.6604,68737,0
2011-04-26,5.6833,5.7055,5.6232,5.7055,38373,0
2011-04-27,5.7347,5.7347,5.7051,5.72,46124,0
2011-04-28,5.7425,5.7499,5.7205,5.7353,52726,0
2011-04-29,5.7537,5.7691,5.6472,5.7612,64276,0
2011-05-02,5.78,5.78,5.7499,5.78,66936,0
2011-05-03,5.7205,5.7652,5.7205,5.7652,41132,0
2011-05-04,5.7652,5.78,5.6907,5.7499,56908,0
2011-05-05,5.6907,5.7499,5.6833,5.6907,29533,0
2011-05-06,5.713,5.7499,5.6833,5.713,28425,0
2011-05-09,5.713,5.7578,5.7055,5.7578,25918,0
2011-05-10,5.7578,5.7726,5.7353,5.7425,23585,0
2011-05-11,5.7499,5.7652,5.713,5.7652,34485,0
2011-05-12,5.7652,5.7875,5.7278,5.7726,20142,0
2011-05-13,5.7578,5.7875,5.713,5.7726,20795,0
2011-05-16,5.78,5.7952,5.7425,5.7425,23203,0
2011-05-17,5.7652,5.7652,5.6981,5.7278,26698,0
2011-05-18,5.7353,5.7578,5.6907,5.7578,29859,0
2011-05-19,5.7726,5.7875,5.7353,5.7726,20516,0
2011-05-20,5.7726,5.7875,5.7499,5.7726,21408,0
2011-05-23,5.6981,5.7353,5.6981,5.7278,31125,0
2011-05-24,5.7425,5.7425,5.6757,5.6907,44065,0
2011-05-25,5.6833,5.7353,5.6833,5.7205,47076,0
2011-05-26,5.7353,5.7353,5.6907,5.7205,69169,0
2011-05-27,5.7425,5.7652,5.7278,5.7499,34153,0
2011-05-31,5.7537,5.7767,5.7537,5.7767,28427,0
2011-06-01,5.7499,5.78,5.713,5.7278,42184,0
2011-06-02,5.713,5.7425,5.6981,5.6981,14105,0
2011-06-03,5.6757,5.6833,5.6456,5.653,25684,0
2011-06-06,5.653,5.653,5.6082,5.6082,21461,0
2011-06-07,5.6157,5.6604,5.5935,5.6382,47624,0
2011-06-08,5.6757,5.6907,5.5709,5.5787,62559,0
2011-06-09,5.6157,5.6382,5.5709,5.6232,32026,0
2011-06-10,5.6308,5.6308,5.5037,5.5338,42171,0
2011-06-13,5.5338,5.5486,5.4888,5.5037,24744,0
2011-06-14,5.5261,5.586,5.5112,5.5486,19284,0
2011-06-15,5.5338,5.5634,5.4888,5.5261,38333,0
2011-06-16,5.5048,5.5199,5.4972,5.5048,10293,0
2011-06-17,5.5559,5.5559,5.4888,5.4962,21612,0
2011-06-20,5.4589,5.5787,5.4589,5.5184,24234,0
2011-06-21,5.5338,5.5709,5.5112,5.5634,19516,0
2011-06-22,5.5559,5.5634,5.5486,5.5634,33498,0
2011-06-23,5.5338,5.5486,5.4962,5.5486,19911,0
2011-06-24,5.5261,5.5634,5.5184,5.5486,16280,0
2011-06-27,5.5338,5.5634,5.5184,5.5634,15667,0
2011-06-28,5.5634,5.5709,5.5412,5.5709,51369,0
2011-06-29,5.586,5.6232,5.5559,5.601,207298,0
2011-06-30,5.5709,5.708,5.5709,5.6318,42888,0
2011-07-01,5.6781,5.7083,5.633,5.7007,50305,0
2011-07-05,5.6707,5.7083,5.6557,5.7083,54331,0
2011-07-06,5.7007,5.7007,5.6557,5.7007,31458,0
2011-07-07,5.716,5.7914,5.7007,5.7611,57500,0
2011-07-08,5.7083,5.7312,5.6634,5.7236,25053,0
2011-07-11,5.6456,5.6757,5.6308,5.653,48079,0
2011-07-12,5.6406,5.6781,5.633,5.6634,24415,0
2011-07-13,5.6604,5.6907,5.653,5.653,39215,0
2011-07-14,5.6308,5.6604,5.601,5.6082,47943,0
2011-07-15,5.6082,5.6382,5.601,5.6157,17360,0
2011-07-18,5.5787,5.6157,5.5634,5.601,27488,0
2011-07-19,5.6029,5.6857,5.6029,5.6255,62467,0
2011-07-20,5.6082,5.668,5.6082,5.653,20877,0
2011-07-21,5.6456,5.713,5.6456,5.7055,32945,0
2011-07-22,5.7083,5.7083,5.6634,5.7007,16272,0
2011-07-25,5.6604,5.6833,5.6456,5.668,36716,0
2011-07-26,5.6933,5.6933,5.6105,5.6105,36843,0
2011-07-27,5.5709,5.6157,5.5261,5.5338,60554,0
2011-07-28,5.5124,5.55,5.4972,5.5124,13765,0
2011-07-29,5.4265,5.4722,5.4036,5.4569,31006,0
2011-08-01,5.4897,5.535,5.4371,5.4821,27349,0
2011-08-02,5.4668,5.4821,5.4142,5.4217,42839,0
2011-08-03,5.4068,5.4142,5.3163,5.3993,27231,0
2011-08-04,5.3389,5.3692,5.2259,5.2259,52120,0
2011-08-05,5.2486,5.2637,5.0373,5.1506,56864,0
2011-08-08,5.0449,5.0753,4.7054,4.7054,55098,0
2011-08-09,4.7583,4.9696,4.7509,4.9165,65526,0
2011-08-10,4.8337,4.9468,4.811,4.8565,35941,0
2011-08-11,4.909,5.1054,4.909,5.0903,47895,0
2011-08-12,5.0753,5.1203,4.9996,5.0978,36308,0
2011-08-15,5.1353,5.2184,5.1353,5.1881,52920,0
2011-08-16,5.158,5.2107,4.9919,5.1054,80249,0
2011-08-17,5.0978,5.2107,5.0827,5.158,26813,0
2011-08-18,5.0827,5.0827,4.9015,4.9996,23137,0
2011-08-19,4.9393,5.0373,4.9317,4.9542,10962,0
2011-08-22,5.0449,5.0522,4.909,4.9243,23003,0
2011-08-23,4.9619,5.1203,4.9393,5.0449,46751,0
2011-08-24,5.0373,5.0903,4.9696,5.0827,39564,0
2011-08-25,5.0903,5.1429,5.0298,5.0522,43614,0
2011-08-26,5.0675,5.1277,4.9996,5.0903,25109,0
2011-08-29,5.0978,5.1956,5.0978,5.1656,39067,0
2011-08-30,5.1353,5.2107,5.1277,5.1881,14253,0
2011-08-31,5.2284,5.2744,5.1753,5.2362,19020,0
2011-09-01,5.2486,5.2561,5.1806,5.2107,12740,0
2011-09-02,5.0994,5.1524,5.0687,5.1068,6572,0
2011-09-06,5.0298,5.0827,4.9769,5.0522,14044,0
2011-09-07,5.1068,5.2284,5.0841,5.1524,26839,0
2011-09-08,5.1353,5.173,5.0903,5.0978,23902,0
2011-09-09,5.0522,5.1054,4.9769,4.9996,16973,0
2011-09-12,4.9696,5.0223,4.9165,5.0073,34260,0
2011-09-13,5.0073,5.0827,5.0073,5.0146,38063,0
2011-09-14,5.0223,5.1203,5.0223,5.0903,38117,0
2011-09-15,5.1054,5.1429,5.0675,5.1277,33389,0
2011-09-16,5.1054,5.2033,5.0675,5.0903,53604,0
2011-09-19,5.0599,5.1054,4.9845,5.0675,69424,0
2011-09-20,5.0753,5.1277,5.0522,5.0827,30270,0
2011-09-21,5.0978,5.0978,4.9919,4.9919,64266,0
2011-09-22,5.0146,5.0298,4.8337,4.8565,152496,0
2011-09-23,4.879,4.9165,4.7657,4.909,41529,0
2011-09-26,4.9165,4.9542,4.8186,4.9317,36630,0
2011-09-27,4.9542,5.0146,4.909,4.9919,30486,0
2011-09-28,4.9619,5.0298,4.909,4.9165,21434,0
2011-09-29,4.9468,5.0146,4.909,4.9769,31175,0
2011-09-30,4.9279,4.9894,4.8436,4.8512,186344,0
2011-10-03,4.8487,4.8714,4.6904,4.7054,45423,0
2011-10-04,4.6579,4.6579,4.5438,4.612,79327,0
2011-10-05,4.5818,4.6805,4.5818,4.6579,43961,0
2011-10-06,4.6427,4.7947,4.6427,4.7566,7603,0
2011-10-07,4.7796,4.8327,4.7642,4.7642,19843,0
2011-10-10,4.8186,4.9542,4.8186,4.9015,21298,0
2011-10-11,4.9015,4.9317,4.8487,4.909,21464,0
2011-10-12,4.9243,5.0073,4.8714,4.9619,46154,0
2011-10-13,4.9317,4.9845,4.879,4.9468,12975,0
2011-10-14,4.9395,5.0308,4.9395,4.9927,33619,0
2011-10-17,4.9696,4.9919,4.894,4.9468,32074,0
2011-10-18,4.9088,5.008,4.8558,4.9774,37879,0
2011-10-19,4.9395,5.008,4.9243,4.9622,15932,0
2011-10-20,4.9318,5.0155,4.9013,4.9243,57218,0
2011-10-21,4.985,5.0382,4.9318,4.985,33590,0
2011-10-24,4.985,5.0612,4.985,5.0458,27035,0
2011-10-25,5.0155,5.0537,4.985,5.008,26293,0
2011-10-26,5.008,5.0765,4.9927,5.023,42341,0
2011-10-27,5.2895,5.2895,5.0308,5.1447,69144,0
2011-10-28,5.0537,5.1753,5.0537,5.1447,51247,0
2011-10-31,5.0969,5.1198,5.0582,5.0738,31666,0
2011-11-01,5.023,5.0918,4.9471,5.0155,30718,0
2011-11-02,5.0382,5.0841,4.9774,5.0612,17483,0
2011-11-03,5.0841,5.1677,5.0382,5.1143,29252,0
2011-11-04,5.0612,5.0765,4.9318,5.0382,56143,0
2011-11-07,5.0612,5.1219,5.0382,5.0841,45876,0
2011-11-08,5.1371,5.1371,5.0002,5.0687,30082,0
2011-11-09,5.0308,5.0382,4.8785,4.9545,82551,0
2011-11-10,5.023,5.1068,4.9774,4.9927,46720,0
2011-11-11,5.0537,5.0994,4.9927,5.0382,70057,0
2011-11-14,5.0155,5.0612,4.9471,4.9622,51155,0
2011-11-15,4.8862,5.0382,4.8785,5.0382,65359,0
2011-11-16,5.0155,5.0612,4.9699,4.9927,57925,0
2011-11-17,4.9622,5.0155,4.9088,4.9318,59071,0
2011-11-18,5.008,5.008,4.9088,4.9622,71316,0
2011-11-21,4.9318,4.9774,4.8098,4.9243,57886,0
2011-11-22,4.8862,4.9164,4.8558,4.8558,26052,0
2011-11-23,4.8403,4.8862,4.8173,4.8252,22324,0
2011-11-25,4.8482,4.9395,4.7796,4.8403,26171,0
2011-11-28,4.9088,4.9622,4.8937,4.8937,36688,0
2011-11-29,4.9318,4.9545,4.9013,4.9318,59978,0
2011-11-30,5.0417,5.1888,4.9875,5.0495,78042,0
2011-12-01,5.0765,5.1296,5.008,5.008,31227,0
2011-12-02,5.0841,5.1677,5.008,5.1677,23341,0
2011-12-05,5.1677,5.1677,5.0537,5.1219,22760,0
2011-12-06,5.1352,5.1352,5.0048,5.1275,20800,0
2011-12-07,5.1143,5.1296,5.008,5.1068,18978,0
2011-12-08,5.0994,5.0994,4.985,5.0382,46335,0
2011-12-09,5.0382,5.0841,5.0308,5.0765,17788,0
2011-12-12,5.023,5.0308,4.9545,5.0308,66128,0
2011-12-13,5.0612,5.1143,4.985,5.0002,47200,0
2011-12-14,5.0382,5.0382,4.8403,4.9013,79289,0
2011-12-15,4.9318,4.9545,4.8937,4.9243,28243,0
2011-12-16,4.9927,4.9927,4.8862,4.985,35647,0
2011-12-19,5.008,5.0612,4.8862,4.9164,41998,0
2011-12-20,5.023,5.0537,4.9164,5.0537,56053,0
2011-12-21,5.0687,5.1068,4.9622,5.0994,45785,0
2011-12-22,5.0994,5.0994,4.9545,5.0841,59800,0
2011-12-23,5.0841,5.1068,5.0537,5.0537,40070,0
2011-12-27,5.0841,5.0994,5.0537,5.0994,16525,0
2011-12-28,5.0994,5.0994,4.9545,5.023,41282,0
2011-12-29,5.0458,5.1296,5.0155,5.1296,38593,0
2011-12-30,5.1143,5.1143,4.985,5.023,37900,0
2012-01-03,5.0765,5.1068,5.0308,5.0918,69608,0
2012-01-04,5.0765,5.1753,5.0382,5.1219,62643,0
2012-01-05,5.1828,5.1828,5.1219,5.1296,28108,0
2012-01-06,5.1828,5.221,5.1371,5.2056,24830,0
2012-01-09,5.2589,5.2589,5.2135,5.2512,25398,0
2012-01-10,5.297,5.3046,5.2284,5.3046,22467,0
2012-01-11,5.3041,5.3041,5.2273,5.2427,18412,0
2012-01-12,5.2733,5.3119,5.2349,5.3119,72141,0
2012-01-13,5.2887,5.3195,5.2427,5.3195,17725,0
2012-01-17,5.3119,5.3119,5.2196,5.2733,21677,0
2012-01-18,5.2895,5.3046,5.2744,5.2895,20527,0
2012-01-19,5.3199,5.3655,5.2744,5.2744,36368,0
2012-01-20,5.3041,5.3654,5.2733,5.3578,31440,0
2012-01-23,5.3655,5.4189,5.3276,5.3961,32461,0
2012-01-24,5.3426,5.4189,5.3199,5.3883,39183,0
2012-01-25,5.4189,5.4265,5.3731,5.4265,35878,0
2012-01-26,5.4418,5.4722,5.4036,5.4494,37407,0
2012-01-27,5.4194,5.4498,5.3962,5.4498,69075,0
2012-01-30,5.4345,5.4806,5.4345,5.4806,33420,0
2012-01-31,5.5296,5.5296,5.483,5.483,33467,0
2012-02-01,5.4959,5.5496,5.4883,5.5496,45571,0
2012-02-02,5.5496,5.5805,5.5188,5.5188,35575,0
2012-02-03,5.5574,5.6034,5.5419,5.6034,37058,0
2012-02-06,5.5958,5.6267,5.5419,5.5727,35038,0
2012-02-07,5.5881,5.6726,5.5727,5.6726,63029,0
2012-02-08,5.6957,5.6957,5.6112,5.6726,20099,0
2012-02-09,5.6957,5.6957,5.6649,5.6649,17013,0
2012-02-10,5.6649,5.6802,5.6112,5.642,28708,0
2012-02-13,5.6802,5.7032,5.6342,5.6802,25027,0
2012-02-14,5.6649,5.6878,5.642,5.6878,24452,0
2012-02-15,5.734,5.734,5.642,5.642,31860,0
2012-02-16,5.6802,5.6802,5.6342,5.6571,33074,0
2012-02-17,5.6802,5.6802,5.6034,5.6726,34615,0
2012-02-21,5.6726,5.6726,5.6267,5.6267,29687,0
2012-02-22,5.5881,5.6878,5.5881,5.6571,40614,0
2012-02-23,5.7032,5.7262,5.642,5.6802,51608,0
2012-02-24,5.7111,5.7111,5.619,5.619,43166,0
2012-02-27,5.6342,5.6957,5.6034,5.6112,93411,0
2012-02-28,5.6342,5.6342,5.5881,5.6112,107422,0
2012-02-29,5.6378,5.6456,5.607,5.607,118533,0
2012-03-01,5.6342,5.6342,5.6112,5.6267,106741,0
2012-03-02,5.619,5.642,5.5881,5.5958,64557,0
2012-03-05,5.5727,5.619,5.5419,5.5419,56768,0
2012-03-06,5.5344,5.5496,5.4883,5.4959,52883,0
2012-03-07,5.4959,5.5881,5.4959,5.5881,38982,0
2012-03-08,5.6267,5.6267,5.5344,5.6034,25516,0
2012-03-09,5.6267,5.6571,5.619,5.6267,40536,0
2012-03-12,5.6649,5.6649,5.6034,5.619,36910,0
2012-03-13,5.642,5.6571,5.6342,5.6571,19312,0
2012-03-14,5.6571,5.6571,5.6034,5.6342,37022,0
2012-03-15,5.6649,5.6649,5.6034,5.619,50773,0
2012-03-16,5.6034,5.6496,5.6034,5.619,26409,0
2012-03-19,5.619,5.6649,5.6112,5.6342,35429,0
2012-03-20,5.619,5.6342,5.5958,5.5958,41942,0
2012-03-21,5.5958,5.6112,5.5727,5.5727,37386,0
2012-03-22,5.5727,5.6034,5.565,5.5727,45892,0
2012-03-23,5.5958,5.6267,5.5727,5.6267,29179,0
2012-03-26,5.6112,5.6726,5.6034,5.619,45695,0
2012-03-27,5.6267,5.6496,5.5958,5.642,52389,0
2012-03-28,5.642,5.642,5.5805,5.642,60371,0
2012-03-29,5.642,5.6496,5.5958,5.619,21685,0
2012-03-30,5.6112,5.6496,5.6112,5.642,37699,0
2012-04-02,5.6112,5.6726,5.5958,5.6726,39830,0
2012-04-03,5.6802,5.6878,5.619,5.6802,57617,0
2012-04-04,5.6378,5.6456,5.607,5.6456,34697,0
2012-04-05,5.6302,5.6378,5.6148,5.6378,25956,0
2012-04-09,5.5958,5.6112,5.565,5.565,22023,0
2012-04-10,5.5268,5.5574,5.4424,5.5268,59788,0
2012-04-11,5.5727,5.5727,5.5113,5.5419,15583,0
2012-04-12,5.5419,5.5958,5.5419,5.5496,38455,0
2012-04-13,5.5496,5.5496,5.5036,5.5113,11488,0
2012-04-16,5.4959,5.5344,5.4806,5.4883,44356,0
2012-04-17,5.4907,5.5373,5.4597,5.514,61436,0
2012-04-18,5.473,5.5113,5.4654,5.4654,43627,0
2012-04-19,5.4654,5.4883,5.4269,5.4269,68260,0
2012-04-20,5.4424,5.4806,5.4424,5.4498,38577,0
2012-04-23,5.4345,5.4345,5.3884,5.4039,64334,0
2012-04-24,5.4039,5.4345,5.3809,5.3809,87922,0
2012-04-25,5.4194,5.4654,5.4194,5.4424,24721,0
2012-04-26,5.4194,5.4806,5.4115,5.4806,104194,0
2012-04-27,5.4985,5.4985,5.4597,5.4907,50651,0
2012-04-30,5.4576,5.4883,5.4576,5.473,52089,0
2012-05-01,5.4907,5.5296,5.4753,5.4985,33186,0
2012-05-02,5.4883,5.4883,5.4806,5.4883,32144,0
2012-05-03,5.4753,5.514,5.4597,5.4597,29597,0
2012-05-04,5.4521,5.4521,5.4132,5.4521,37431,0
2012-05-07,5.4367,5.4673,5.4288,5.4521,16593,0
2012-05-08,5.4288,5.5064,5.4132,5.5064,51327,0
2012-05-09,5.483,5.483,5.4211,5.483,39066,0
2012-05-10,5.4907,5.5064,5.4444,5.4444,82422,0
2012-05-11,5.4211,5.4597,5.4211,5.4288,58044,0
2012-05-14,5.4132,5.4288,5.3902,5.398,149978,0
2012-05-15,5.398,5.4211,5.3747,5.3747,41519,0
2012-05-16,5.3824,5.4056,5.3283,5.3283,78694,0
2012-05-17,5.3204,5.3593,5.2661,5.2661,75135,0
2012-05-18,5.2429,5.2817,5.2119,5.2119,96946,0
2012-05-21,5.2274,5.3127,5.2197,5.2661,79923,0
2012-05-22,5.2817,5.3824,5.2817,5.3283,63147,0
2012-05-23,5.3204,5.3437,5.2817,5.3437,56517,0
2012-05-24,5.3127,5.3514,5.2894,5.336,50550,0
2012-05-25,5.3127,5.3593,5.3048,5.3283,73724,0
2012-05-29,5.336,5.398,5.336,5.3824,19083,0
2012-05-30,5.3283,5.367,5.3283,5.3437,25361,0
2012-05-31,5.3514,5.3514,5.2197,5.3048,39666,0
2012-06-01,5.1965,5.2971,5.1888,5.2042,78400,0
2012-06-04,5.2274,5.2582,5.1888,5.2042,24364,0
2012-06-05,5.1732,5.2429,5.1192,5.2042,36108,0
2012-06-06,5.2507,5.3204,5.2197,5.2817,66906,0
2012-06-07,5.274,5.3514,5.274,5.2894,51795,0
2012-06-08,5.2661,5.336,5.2429,5.2429,34331,0
2012-06-11,5.2817,5.3204,5.274,5.2894,38558,0
2012-06-12,5.2817,5.3514,5.274,5.3514,59075,0
2012-06-13,5.3204,5.4211,5.3048,5.3593,47623,0
2012-06-14,5.3283,5.3824,5.2582,5.3824,56466,0
2012-06-15,5.3593,5.4056,5.336,5.3902,49673,0
2012-06-18,5.3902,5.4056,5.367,5.367,32669,0
2012-06-19,5.367,5.4288,5.367,5.4132,7756,0
2012-06-20,5.398,5.4288,5.398,5.4056,10304,0
2012-06-21,5.4056,5.4132,5.3437,5.3437,32490,0
2012-06-22,5.3437,5.3902,5.3437,5.3747,25529,0
2012-06-25,5.3514,5.3902,5.3127,5.3593,44044,0
2012-06-26,5.3824,5.3902,5.3514,5.3593,43369,0
2012-06-27,5.3437,5.4211,5.3437,5.3902,38769,0
2012-06-28,5.3514,5.3824,5.3514,5.3824,5582,0
2012-06-29,5.4211,5.4673,5.4211,5.4444,20084,0
2012-07-02,5.4753,5.4985,5.4444,5.4985,26150,0
2012-07-03,5.4753,5.514,5.4753,5.514,6399,0
2012-07-05,5.5219,5.5219,5.4985,5.4985,6715,0
2012-07-06,5.5064,5.5064,5.4753,5.4985,13766,0
2012-07-09,5.483,5.4985,5.4597,5.4907,7013,0
2012-07-10,5.514,5.514,5.4597,5.4597,17682,0
2012-07-11,5.4597,5.4753,5.4211,5.4521,21018,0
2012-07-12,5.4444,5.4597,5.3747,5.4597,29318,0
2012-07-13,5.4597,5.4753,5.4367,5.4673,19682,0
2012-07-16,5.4444,5.514,5.4367,5.514,23242,0
2012-07-17,5.514,5.514,5.4288,5.4597,38229,0
2012-07-18,5.4444,5.483,5.4444,5.4673,14036,0
2012-07-19,5.4753,5.5296,5.4597,5.5296,15458,0
2012-07-20,5.5219,5.5219,5.4597,5.4673,26159,0
2012-07-23,5.4521,5.4521,5.4211,5.4288,17126,0
2012-07-24,5.4444,5.4444,5.4132,5.4211,21349,0
2012-07-25,5.4056,5.4597,5.4056,5.4367,16158,0
2012-07-26,5.4444,5.514,5.4444,5.5064,50849,0
2012-07-27,5.514,5.5685,5.483,5.5606,46012,0
2012-07-30,5.5837,5.5992,5.5296,5.5606,13004,0
2012-07-31,5.545,5.5837,5.514,5.5296,48095,0
2012-08-01,5.5761,5.5761,5.5219,5.545,17503,0
2012-08-02,5.5528,5.5528,5.4673,5.5064,19251,0
2012-08-03,5.5685,5.5914,5.5296,5.5373,40788,0
2012-08-06,5.5219,5.6225,5.514,5.514,42417,0
2012-08-07,5.514,5.5761,5.514,5.5606,26290,0
2012-08-08,5.5837,5.5992,5.545,5.5837,90954,0
2012-08-09,5.5914,5.5992,5.5528,5.5606,16362,0
2012-08-10,5.5296,5.5837,5.5296,5.5837,23142,0
2012-08-13,5.6148,5.6148,5.5528,5.5761,34132,0
2012-08-14,5.5779,5.6404,5.5779,5.6404,10900,0
2012-08-15,5.6326,5.6404,5.5547,5.6404,37991,0
2012-08-16,5.6249,5.664,5.6249,5.664,55346,0
2012-08-17,5.6793,5.6793,5.6249,5.6326,11288,0
2012-08-20,5.6249,5.6404,5.6169,5.6326,20427,0
2012-08-21,5.6404,5.664,5.6169,5.6326,27658,0
2012-08-22,5.6326,5.6404,5.5936,5.6091,25973,0
2012-08-23,5.6249,5.6249,5.57,5.57,18940,0
2012-08-24,5.5857,5.6169,5.5622,5.5779,31138,0
2012-08-27,5.57,5.6091,5.57,5.5779,15648,0
2012-08-28,5.5469,5.5936,5.5469,5.5857,38146,0
2012-08-29,5.5857,5.6091,5.5622,5.6014,23962,0
2012-08-30,5.5857,5.5857,5.5547,5.5857,19031,0
2012-08-31,5.6326,5.6326,5.57,5.6091,35193,0
2012-09-04,5.5936,5.5936,5.539,5.57,31520,0
2012-09-05,5.5936,5.5936,5.5469,5.5857,29835,0
2012-09-06,5.5779,5.6249,5.5779,5.6091,30329,0
2012-09-07,5.5857,5.6404,5.5857,5.6091,65543,0
2012-09-10,5.664,5.664,5.5622,5.6326,60718,0
2012-09-11,5.6484,5.664,5.6249,5.6404,52320,0
2012-09-12,5.6326,5.664,5.6249,5.6326,39198,0
2012-09-13,5.6326,5.7109,5.6249,5.7109,61057,0
2012-09-14,5.6873,5.7343,5.664,5.664,75890,0
2012-09-17,5.6793,5.7263,5.6793,5.7029,30082,0
2012-09-18,5.6793,5.7419,5.6793,5.6793,37622,0
2012-09-19,5.7029,5.7343,5.7029,5.7263,20692,0
2012-09-20,5.7731,5.7731,5.6951,5.7343,31994,0
2012-09-21,5.7263,5.8123,5.7263,5.7419,31205,0
2012-09-24,5.7576,5.7731,5.7343,5.7343,16618,0
2012-09-25,5.7419,5.7654,5.7184,5.7184,33307,0
2012-09-26,5.7576,5.7576,5.6873,5.6951,31005,0
2012-09-27,5.7576,5.7731,5.7109,5.7184,19679,0
2012-09-28,5.7184,5.7419,5.6951,5.7419,41221,0
2012-10-01,5.7343,5.781,5.7109,5.7263,45540,0
2012-10-02,5.7184,5.7496,5.7109,5.7419,33077,0
2012-10-03,5.7263,5.8592,5.7263,5.789,63883,0
2012-10-04,5.7731,5.8123,5.7731,5.7968,35071,0
2012-10-05,5.781,5.8514,5.781,5.781,23038,0
2012-10-08,5.7496,5.8123,5.7496,5.781,23520,0
2012-10-09,5.7576,5.789,5.7343,5.789,28449,0
2012-10-10,5.7419,5.7419,5.7029,5.7029,32991,0
2012-10-11,5.7184,5.7343,5.6873,5.6951,37058,0
2012-10-12,5.6793,5.7109,5.6793,5.6873,17047,0
2012-10-15,5.7029,5.7263,5.6326,5.6793,28184,0
2012-10-16,5.6873,5.7263,5.6873,5.7263,47929,0
2012-10-17,5.7184,5.781,5.7184,5.7343,44641,0
2012-10-18,5.7496,5.7654,5.7263,5.7263,21094,0
2012-10-19,5.7419,5.7576,5.7029,5.7029,13275,0
2012-10-22,5.6951,5.7419,5.6873,5.7109,55365,0
2012-10-23,5.7029,5.7029,5.6404,5.7029,23881,0
2012-10-24,5.6991,5.7228,5.6672,5.6912,39990,0
2012-10-25,5.7228,5.7385,5.6672,5.6991,21061,0
2012-10-26,5.7069,5.7228,5.6753,5.6991,26654,0
2012-10-31,5.6912,5.7069,5.5647,5.6912,23002,0
2012-11-01,5.7228,5.7385,5.6991,5.7148,31060,0
2012-11-02,5.7543,5.7543,5.7228,5.7308,5208,0
2012-11-05,5.7702,5.7702,5.6436,5.6833,50421,0
2012-11-06,5.6595,5.7228,5.6595,5.6912,23212,0
2012-11-07,5.6672,5.6672,5.5332,5.6202,31931,0
2012-11-08,5.6278,5.6278,5.5411,5.5568,26795,0
2012-11-09,5.5411,5.5886,5.5411,5.5727,22454,0
2012-11-12,5.5647,5.5886,5.5332,5.549,30705,0
2012-11-13,5.549,5.5807,5.5332,5.5332,40368,0
2012-11-14,5.5411,5.5647,5.4463,5.4545,40434,0
2012-11-15,5.4623,5.4623,5.2965,5.3755,72798,0
2012-11-16,5.3991,5.4939,5.3833,5.4702,41807,0
2012-11-19,5.4623,5.549,5.4623,5.5096,54442,0
2012-11-20,5.5332,5.5411,5.4702,5.5253,27545,0
2012-11-21,5.5647,5.6278,5.4781,5.5411,40922,0
2012-11-23,5.5253,5.5807,5.5253,5.5647,6111,0
2012-11-26,5.549,5.5886,5.5096,5.5332,24733,0
2012-11-27,5.5332,5.5568,5.5175,5.5411,18546,0
2012-11-28,5.5647,5.6043,5.5253,5.5886,32133,0
2012-11-29,5.6359,5.6359,5.5964,5.6043,23642,0
2012-11-30,5.6202,5.6278,5.5807,5.5964,18376,0
2012-12-03,5.6123,5.6202,5.5807,5.5886,43479,0
2012-12-04,5.5807,5.6202,5.5647,5.6202,31549,0
2012-12-05,5.5964,5.6043,5.5253,5.6043,69171,0
2012-12-06,5.5727,5.5964,5.5253,5.5411,38810,0
2012-12-07,5.5411,5.5964,5.5411,5.5964,29635,0
2012-12-10,5.5727,5.6123,5.5727,5.5807,54631,0
2012-12-11,5.5727,5.6278,5.5727,5.6043,33854,0
2012-12-12,5.5886,5.6278,5.5886,5.5886,72698,0
2012-12-13,5.5807,5.6043,5.5727,5.5727,64459,0
2012-12-14,5.5568,5.5964,5.5411,5.5411,86843,0
2012-12-17,5.549,5.5964,5.549,5.5727,50479,0
2012-12-18,5.5727,5.6278,5.5727,5.6202,27006,0
2012-12-19,5.6202,5.6436,5.6202,5.6202,49676,0
2012-12-20,5.6202,5.6595,5.6202,5.6516,20920,0
2012-12-21,5.6516,5.6672,5.6202,5.6359,41489,0
2012-12-24,5.6436,5.6672,5.5727,5.6043,58456,0
2012-12-26,5.5807,5.6202,5.5807,5.6043,63201,0
2012-12-27,5.5886,5.6123,5.5647,5.6123,25698,0
2012-12-28,5.5807,5.6516,5.5411,5.5807,75938,0
2012-12-31,5.5411,5.6516,5.5411,5.6359,41543,0
2013-01-02,5.6912,5.7623,5.6672,5.7623,23176,0
2013-01-03,5.7308,5.7702,5.7148,5.7465,29716,0
2013-01-04,5.7228,5.8094,5.7228,5.778,73757,0
2013-01-07,5.778,5.8175,5.778,5.8094,22198,0
2013-01-08,5.8333,5.8411,5.7623,5.8255,81716,0
2013-01-09,5.8255,5.8648,5.7936,5.8568,47940,0
2013-01-10,5.8728,5.8884,5.8255,5.8884,39372,0
2013-01-11,5.8648,5.8648,5.8255,5.8568,27834,0
2013-01-14,5.8806,5.8806,5.8333,5.8411,7481,0
2013-01-15,5.8255,5.8728,5.8094,5.8568,55362,0
2013-01-16,5.8255,5.9122,5.8255,5.9122,20931,0
2013-01-17,5.9122,5.9279,5.8333,5.9122,35354,0
2013-01-18,5.8884,5.9514,5.8884,5.9514,10960,0
2013-01-22,5.9044,5.9358,5.9044,5.92,15395,0
2013-01-23,5.9435,5.9909,5.9279,5.9754,36956,0
2013-01-24,5.9514,5.9754,5.9358,5.9514,35101,0
2013-01-25,5.9514,5.9988,5.92,5.9754,33245,0
2013-01-28,5.9988,5.9988,5.9435,5.9594,38901,0
2013-01-29,5.9435,5.9832,5.9279,5.9675,15638,0
2013-01-30,5.9909,5.9909,5.9435,5.9594,24515,0
2013-01-31,5.9754,5.9832,5.9279,5.9279,33513,0
2013-02-01,5.9279,5.9909,5.9279,5.9754,21786,0
2013-02-04,5.9279,5.9754,5.9122,5.9435,17534,0
2013-02-05,5.9514,5.9988,5.9279,5.9754,63748,0
2013-02-06,5.9594,6.0068,5.9594,5.9909,52496,0
2013-02-07,5.9909,5.9909,5.9044,5.9675,41035,0
2013-02-08,5.9594,5.9909,5.9594,5.9832,45123,0
2013-02-11,5.9537,6.0174,5.9456,5.9854,42785,0
2013-02-12,5.9935,6.0174,5.9776,6.0096,16638,0
2013-02-13,6.0252,6.0252,5.9776,5.9854,23797,0
2013-02-14,5.9776,6.0571,5.9537,6.0096,46565,0
2013-02-15,6.0096,6.0412,6.0016,6.0096,17926,0
2013-02-19,6.0016,6.0491,6.0016,6.0174,40332,0
2013-02-20,6.0174,6.0412,5.9854,5.9854,37728,0
2013-02-21,5.9537,6.0016,5.898,5.9297,33812,0
2013-02-22,5.9616,5.9854,5.9297,5.9377,57057,0
2013-02-25,5.9456,5.9854,5.8901,5.898,34967,0
2013-02-26,5.8901,5.9219,5.8821,5.8901,51340,0
2013-02-27,5.8901,5.9696,5.8901,5.9377,49585,0
2013-02-28,5.9537,5.9776,5.9138,5.9219,42006,0
2013-03-01,5.8821,5.9616,5.8821,5.9537,37019,0
2013-03-04,5.9377,5.9776,5.898,5.9776,41847,0
2013-03-05,5.9616,6.0252,5.9456,6.0096,26643,0
2013-03-06,5.9935,6.0252,5.9696,6.0096,33960,0
2013-03-07,6.0252,6.0332,6.0016,6.0096,33231,0
2013-03-08,6.0174,6.0412,6.0096,6.0332,19515,0
2013-03-11,5.9935,6.0732,5.9854,6.0732,43152,0
2013-03-12,6.0332,6.0732,5.9935,6.0412,55519,0
2013-03-13,6.0096,6.0571,5.9854,6.0491,40076,0
2013-03-14,6.0174,6.065,6.0174,6.0491,30681,0
2013-03-15,6.0969,6.0969,6.0174,6.0491,26896,0
2013-03-18,6.0332,6.065,5.9935,6.0096,43633,0
2013-03-19,5.9935,6.0412,5.9935,6.0252,35996,0
2013-03-20,6.0888,6.0888,6.0174,6.0571,15068,0
2013-03-21,6.0252,6.0969,6.0096,6.0571,42197,0
2013-03-22,6.0491,6.1127,6.0491,6.0969,34385,0
2013-03-25,6.065,6.1048,6.0412,6.0491,36941,0
2013-03-26,6.0888,6.1048,6.0571,6.0732,17176,0
2013-03-27,6.0491,6.0969,6.0252,6.0571,14840,0
2013-03-28,6.0888,6.0969,6.0571,6.0811,34813,0
2013-04-01,6.0811,6.1048,6.0811,6.0888,15957,0
2013-04-02,6.1048,6.1048,6.0888,6.0888,18915,0
2013-04-03,6.0571,6.0732,6.0571,6.0571,50822,0
2013-04-04,6.0491,6.065,6.0491,6.0571,27754,0
2013-04-05,5.9935,6.065,5.9935,6.0491,43984,0
2013-04-08,6.0732,6.0732,6.0252,6.0332,19836,0
2013-04-09,6.0332,6.1048,6.0332,6.1048,37140,0
2013-04-10,6.0732,6.1208,6.0732,6.1048,31420,0
2013-04-11,6.0888,6.1605,6.0888,6.1367,62094,0
2013-04-12,6.0732,6.1447,6.0732,6.1208,23576,0
2013-04-15,6.0811,6.1208,6.065,6.065,75195,0
2013-04-16,6.1048,6.1525,6.0888,6.1525,9639,0
2013-04-17,6.0811,6.1048,6.0412,6.0888,27281,0
2013-04-18,6.1127,6.1127,6.0174,6.0332,11882,0
2013-04-19,6.0732,6.0732,6.0096,6.0252,16162,0
2013-04-22,6.0732,6.0888,6.0571,6.0811,15602,0
2013-04-23,6.1208,6.1287,6.0888,6.0969,29646,0
2013-04-24,6.1447,6.1605,6.1048,6.1208,35380,0
2013-04-25,6.1925,6.1925,6.0969,6.1127,21647,0
2013-04-26,6.1447,6.1525,6.065,6.1525,9199,0
2013-04-29,6.2004,6.2004,6.1127,6.1605,18113,0
2013-04-30,6.1287,6.1846,6.1208,6.1686,6880,0
2013-05-01,6.1686,6.2164,6.1208,6.1525,51678,0
2013-05-02,6.1367,6.2164,6.1367,6.1925,25318,0
2013-05-03,6.2004,6.2561,6.2004,6.2084,51139,0
2013-05-06,6.2004,6.2482,6.2004,6.2084,41710,0
2013-05-07,6.2084,6.2482,6.2084,6.2243,18316,0
2013-05-08,6.2482,6.2721,6.2243,6.2721,24913,0
2013-05-09,6.2405,6.312,6.1765,6.312,54133,0
2013-05-10,6.3039,6.3039,6.1846,6.2561,28417,0
2013-05-13,6.2802,6.3757,6.2561,6.2882,33977,0
2013-05-14,6.3202,6.3842,6.2961,6.3842,21011,0
2013-05-15,6.4081,6.4081,6.3202,6.3763,30971,0
2013-05-16,6.4081,6.4324,6.3041,6.3682,42058,0
2013-05-17,6.3923,6.4081,6.3682,6.3842,22059,0
2013-05-20,6.3842,6.4245,6.3682,6.4081,22288,0
2013-05-21,6.3923,6.4645,6.3842,6.4081,23289,0
2013-05-22,6.3441,6.4645,6.3441,6.4002,21771,0
2013-05-23,6.3041,6.3923,6.2719,6.3362,33468,0
2013-05-24,6.3522,6.3763,6.3202,6.3282,7645,0
2013-05-28,6.3763,6.4002,6.312,6.312,26350,0
2013-05-29,6.2961,6.312,6.24,6.2559,35232,0
2013-05-30,6.2882,6.3282,6.2639,6.3041,47644,0
2013-05-31,6.3206,6.3206,6.2478,6.2557,56188,0
2013-06-03,6.2719,6.312,6.1838,6.2159,29845,0
2013-06-04,6.24,6.2639,6.1998,6.2237,30689,0
2013-06-05,6.1998,6.2801,6.1676,6.1676,162944,0
2013-06-06,6.1438,6.2159,6.1438,6.2159,16016,0
2013-06-07,6.248,6.2961,6.24,6.2559,39121,0
2013-06-10,6.2639,6.2961,6.24,6.248,52872,0
2013-06-11,6.1757,6.248,6.1757,6.1918,33226,0
2013-06-12,6.2318,6.2318,6.0875,6.0875,68355,0
2013-06-13,6.0793,6.1357,6.0714,6.0714,66013,0
2013-06-14,6.0793,6.1438,6.0793,6.1116,15332,0
2013-06-17,6.1035,6.1676,6.1035,6.1676,42554,0
2013-06-18,6.1438,6.1998,6.1438,6.1918,40755,0
2013-06-19,6.1596,6.2078,6.1516,6.1596,13391,0
2013-06-20,6.1116,6.1438,6.0235,6.0235,57699,0
2013-06-21,6.0714,6.0793,5.9672,6.0314,94047,0
2013-06-24,5.9833,6.0314,5.8708,5.9672,68316,0
2013-06-25,5.9431,6.0235,5.9351,5.9833,59105,0
2013-06-26,5.9753,6.0473,5.9753,6.0314,28922,0
2013-06-27,6.0154,6.1516,5.9911,6.0875,62969,0
2013-06-28,6.0552,6.1516,6.0473,6.1438,44391,0
2013-07-01,6.1998,6.1998,6.1596,6.1838,15238,0
2013-07-02,6.1998,6.2078,6.1357,6.1357,26436,0
2013-07-03,6.0793,6.1276,6.0552,6.1116,14271,0
2013-07-05,6.1596,6.1596,6.0793,6.1116,29003,0
2013-07-08,6.1516,6.1516,6.0633,6.1116,33179,0
2013-07-09,6.1035,6.1596,6.1035,6.1276,36502,0
2013-07-10,6.1195,6.1998,6.0714,6.1276,35423,0
2013-07-11,6.1757,6.2159,6.1596,6.2078,36403,0
2013-07-12,6.1998,6.248,6.1998,6.2318,17537,0
2013-07-15,6.2237,6.2559,6.2237,6.248,46324,0
2013-07-16,6.2237,6.2559,6.2237,6.24,12392,0
2013-07-17,6.2719,6.2961,6.24,6.2719,24212,0
2013-07-18,6.2639,6.2961,6.2559,6.2882,37103,0
2013-07-19,6.248,6.3202,6.248,6.2801,25190,0
2013-07-22,6.248,6.3362,6.248,6.3362,28435,0
2013-07-23,6.3362,6.3362,6.2801,6.2961,19280,0
2013-07-24,6.2961,6.312,6.2559,6.2719,25121,0
2013-07-25,6.24,6.2882,6.24,6.2639,26644,0
2013-07-26,6.2559,6.312,6.248,6.2801,13292,0
2013-07-29,6.2719,6.3202,6.2719,6.3041,31359,0
2013-07-30,6.312,6.312,6.2719,6.2961,11054,0
2013-07-31,6.2961,6.3282,6.2639,6.2719,71589,0
2013-08-01,6.2801,6.3441,6.2801,6.3202,20362,0
2013-08-02,6.2961,6.3603,6.2801,6.3362,21020,0
2013-08-05,6.3041,6.3522,6.2882,6.3362,42271,0
2013-08-06,6.2882,6.3282,6.2559,6.2719,41316,0
2013-08-07,6.2639,6.2961,6.2237,6.24,46410,0
2013-08-08,6.3041,6.312,6.2639,6.3041,23260,0
2013-08-09,6.2719,6.3362,6.2318,6.248,30795,0
2013-08-12,6.2882,6.2961,6.248,6.2801,23802,0
2013-08-13,6.2638,6.3286,6.2557,6.3286,45073,0
2013-08-14,6.2962,6.3447,6.2638,6.3447,22054,0
2013-08-15,6.2638,6.2801,6.2073,6.2638,22999,0
2013-08-16,6.2557,6.2719,6.2233,6.2478,42339,0
2013-08-19,6.2153,6.2962,6.1668,6.1668,37609,0
2013-08-20,6.2073,6.2233,6.1265,6.2233,46798,0
2013-08-21,6.1748,6.3206,6.1506,6.3206,29166,0
2013-08-22,6.2397,6.2478,6.183,6.2153,34469,0
2013-08-23,6.1911,6.2557,6.1668,6.2314,39792,0
2013-08-26,6.2073,6.3206,6.1911,6.2397,68947,0
2013-08-27,6.1589,6.2073,6.1589,6.1589,13065,0
2013-08-28,6.1265,6.1911,6.1185,6.1668,90701,0
2013-08-29,6.1426,6.183,6.1265,6.1506,41696,0
2013-08-30,6.1668,6.2233,6.1345,6.2073,19724,0
2013-09-03,6.2073,6.2397,6.1426,6.1668,21735,0
2013-09-04,6.1748,6.2153,6.1748,6.1991,43208,0
2013-09-05,6.2153,6.2397,6.1991,6.2153,42373,0
2013-09-06,6.2719,6.2719,6.1589,6.2233,32111,0
2013-09-09,6.2478,6.3042,6.1991,6.3042,41086,0
2013-09-10,6.2801,6.3042,6.2557,6.2719,25501,0
2013-09-11,6.2638,6.2719,6.2314,6.2478,61447,0
2013-09-12,6.2478,6.3447,6.2397,6.3447,27864,0
2013-09-13,6.2962,6.3367,6.2397,6.3042,59173,0
2013-09-16,6.369,6.4821,6.3447,6.4256,44893,0
2013-09-17,6.3851,6.3851,6.3042,6.3851,52462,0
2013-09-18,6.3608,6.3931,6.2882,6.3851,74837,0
2013-09-19,6.3931,6.4176,6.3608,6.4176,21939,0
2013-09-20,6.369,6.4336,6.369,6.4336,20506,0
2013-09-23,6.3851,6.4578,6.3123,6.4578,21751,0
2013-09-24,6.4093,6.4093,6.2962,6.3608,25785,0
2013-09-25,6.3447,6.3851,6.3123,6.3447,40409,0
2013-09-26,6.3367,6.377,6.1911,6.3447,20475,0
2013-09-27,6.3042,6.3931,6.3042,6.377,15130,0
2013-09-30,6.3042,6.369,6.2719,6.3608,19377,0
2013-10-01,6.3206,6.3931,6.3206,6.377,26310,0
2013-10-02,6.3042,6.3931,6.3042,6.3931,23315,0
2013-10-03,6.3286,6.3851,6.3286,6.3367,42484,0
2013-10-04,6.3123,6.377,6.3123,6.3529,21806,0
2013-10-07,6.3447,6.3608,6.3206,6.3367,39488,0
2013-10-08,6.3286,6.3851,6.2882,6.3851,44204,0
2013-10-09,6.3367,6.3367,6.2233,6.2638,33459,0
2013-10-10,6.2801,6.369,6.2478,6.3367,31818,0
2013-10-11,6.2882,6.3851,6.2882,6.3851,22316,0
2013-10-14,6.3931,6.3931,6.3206,6.3851,21642,0
2013-10-15,6.369,6.3851,6.3367,6.3447,42558,0
2013-10-16,6.3931,6.4176,6.369,6.377,90510,0
2013-10-17,6.3851,6.4176,6.3529,6.4176,223492,0
2013-10-18,6.4498,6.4578,6.4093,6.4498,47607,0
2013-10-21,6.4578,6.4578,6.3851,6.4336,129818,0
2013-10-22,6.4821,6.5627,6.4256,6.547,198578,0
2013-10-23,6.5307,6.5791,6.4578,6.5627,113299,0
2013-10-24,6.5952,6.5952,6.4741,6.5225,86813,0
2013-10-25,6.5791,6.5871,6.5307,6.5709,85628,0
2013-10-28,6.5791,6.5871,6.5225,6.5387,36556,0
2013-10-29,6.5387,6.5874,6.5387,6.5629,42560,0
2013-10-30,6.5548,6.6038,6.5387,6.5387,32647,0
2013-10-31,6.5874,6.6038,6.5307,6.5548,38440,0
2013-11-01,6.5793,6.6282,6.5141,6.5307,111323,0
2013-11-04,6.5387,6.5793,6.5387,6.5629,38515,0
2013-11-05,6.5141,6.6363,6.5141,6.5793,45979,0
2013-11-06,6.6199,6.6199,6.5548,6.5793,70221,0
2013-11-07,6.5307,6.5793,6.5307,6.5307,74589,0
2013-11-08,6.5629,6.5629,6.4817,6.4817,55150,0
2013-11-11,6.5224,6.5548,6.4573,6.5387,20077,0
2013-11-12,6.4898,6.5629,6.4898,6.5224,14511,0
2013-11-13,6.5629,6.5629,6.4817,6.498,70652,0
2013-11-14,6.5307,6.5548,6.506,6.5387,17571,0
2013-11-15,6.5224,6.5793,6.5224,6.5793,52262,0
2013-11-18,6.5874,6.5874,6.5548,6.5548,44121,0
2013-11-19,6.5548,6.5712,6.547,6.5629,29161,0
2013-11-20,6.5874,6.5955,6.5307,6.5387,36295,0
2013-11-21,6.5224,6.547,6.5224,6.5387,22701,0
2013-11-22,6.5387,6.5793,6.5387,6.5548,26810,0
2013-11-25,6.5548,6.5793,6.5387,6.5387,39090,0
2013-11-26,6.547,6.5712,6.5307,6.547,21993,0
2013-11-27,6.5387,6.6038,6.5387,6.5548,45992,0
2013-11-29,6.5793,6.5955,6.5548,6.5548,10633,0
2013-12-02,6.5548,6.5874,6.5224,6.547,53410,0
2013-12-03,6.5141,6.547,6.5141,6.5224,22052,0
2013-12-04,6.5307,6.547,6.506,6.506,34407,0
2013-12-05,6.5141,6.5307,6.4817,6.4817,33451,0
2013-12-06,6.4898,6.5548,6.4898,6.5224,28817,0
2013-12-09,6.5141,6.5629,6.498,6.506,62401,0
2013-12-10,6.4736,6.5387,6.4736,6.5387,34412,0
2013-12-11,6.5307,6.5307,6.4736,6.506,46771,0
2013-12-12,6.5224,6.5224,6.4653,6.4653,23414,0
2013-12-13,6.4817,6.4817,6.4165,6.4329,66309,0
2013-12-16,6.4165,6.4898,6.4165,6.4573,48084,0
2013-12-17,6.441,6.4817,6.4329,6.4817,94915,0
2013-12-18,6.498,6.5629,6.4573,6.547,47086,0
2013-12-19,6.5955,6.5955,6.5141,6.5141,32875,0
2013-12-20,6.506,6.5874,6.4817,6.5874,34636,0
2013-12-23,6.5874,6.6525,6.5874,6.6363,128558,0
2013-12-24,6.6363,6.6932,6.6199,6.6688,18364,0
2013-12-26,6.6525,6.734,6.6525,6.734,19201,0
2013-12-27,6.7016,6.7016,6.6688,6.685,25669,0
2013-12-30,6.6608,6.6688,6.6525,6.6608,17413,0
2013-12-31,6.6525,6.685,6.6525,6.6688,19817,0
2014-01-02,6.6282,6.685,6.6038,6.6199,62072,0
2014-01-03,6.6038,6.7016,6.6038,6.6199,55166,0
2014-01-06,6.6282,6.6688,6.6199,6.6363,62205,0
2014-01-07,6.685,6.685,6.6363,6.6771,58173,0
2014-01-08,6.6525,6.7258,6.6525,6.685,48553,0
2014-01-09,6.6771,6.7504,6.6771,6.7423,51033,0
2014-01-10,6.7098,6.7504,6.6932,6.7179,45978,0
2014-01-13,6.6932,6.7666,6.6608,6.6932,74757,0
2014-01-14,6.7098,6.734,6.6608,6.6932,46893,0
2014-01-15,6.734,6.7586,6.7098,6.7179,39764,0
2014-01-16,6.7504,6.7747,6.7179,6.7258,35887,0
2014-01-17,6.7586,6.7993,6.7258,6.734,37705,0
2014-01-21,6.8887,6.9213,6.7504,6.7747,62112,0
2014-01-22,6.8155,6.8969,6.7827,6.8969,29000,0
2014-01-23,6.8806,6.8969,6.8317,6.8562,63127,0
2014-01-24,6.8806,6.8806,6.7504,6.7666,56873,0
2014-01-27,6.7666,6.7666,6.6525,6.7423,36463,0
2014-01-28,6.7586,6.7586,6.7016,6.7179,35371,0
2014-01-29,6.6932,6.7098,6.6608,6.6688,30344,0
2014-01-30,6.7016,6.734,6.6688,6.7179,94996,0
2014-01-31,6.6445,6.7016,6.6445,6.6771,29166,0
2014-02-03,6.6525,6.6771,6.5548,6.5955,78992,0
2014-02-04,6.5874,6.6445,6.5874,6.6199,34143,0
2014-02-05,6.5874,6.6363,6.5548,6.5793,20583,0
2014-02-06,6.5629,6.6525,6.5629,6.6038,24977,0
2014-02-07,6.6118,6.6932,6.5955,6.6771,12685,0
2014-02-10,6.7016,6.7423,6.6608,6.7179,21002,0
2014-02-11,6.7258,6.7999,6.7258,6.7916,22004,0
2014-02-12,6.7588,6.7999,6.7507,6.7916,33733,0
2014-02-13,6.7916,6.8162,6.7341,6.8162,35301,0
2014-02-14,6.8244,6.8571,6.808,6.8162,15337,0
2014-02-18,6.7916,6.9228,6.7916,6.9228,55525,0
2014-02-19,6.9392,6.9392,6.8571,6.89,57968,0
2014-02-20,6.8818,6.931,6.8571,6.9146,46420,0
2014-02-21,6.8982,6.9475,6.8982,6.9392,30628,0
2014-02-24,6.9475,7.0048,6.9392,6.972,29047,0
2014-02-25,6.9475,6.9884,6.9475,6.972,49189,0
2014-02-26,6.9475,6.9884,6.9392,6.9802,57599,0
2014-02-27,6.9884,6.9964,6.972,6.9964,38894,0
2014-02-28,7.0214,7.0295,6.9884,6.9884,43498,0
2014-03-03,7.0295,7.0295,6.9228,6.9475,44541,0
2014-03-04,6.9964,7.0706,6.9802,7.0131,72820,0
2014-03-05,7.0622,7.0787,7.0214,7.0377,39256,0
2014-03-06,7.0952,7.0952,7.0377,7.0706,80286,0
2014-03-07,7.1197,7.1197,6.9639,7.0131,163329,0
2014-03-10,7.0214,7.0377,6.9802,7.0214,83944,0
2014-03-11,7.0541,7.0706,7.0048,7.0706,87190,0
2014-03-12,7.0458,7.0458,6.972,7.0048,66794,0
2014-03-13,7.0706,7.0706,6.9802,7.0295,113946,0
2014-03-14,7.0458,7.0458,6.9639,6.9639,42691,0
2014-03-17,6.9884,7.0622,6.9884,7.0131,75111,0
2014-03-18,7.0458,7.0541,6.9964,7.0377,41856,0
2014-03-19,7.0541,7.1034,7.0131,7.0214,63275,0
2014-03-20,7.0458,7.0787,6.9964,7.0622,42775,0
2014-03-21,7.0706,7.0952,7.0541,7.0622,27632,0
2014-03-24,7.0706,7.0787,6.9639,6.9884,84343,0
2014-03-25,7.0458,7.0458,6.972,7.0048,102374,0
2014-03-26,6.9884,7.0214,6.972,6.972,53399,0
2014-03-27,6.9964,6.9964,6.8982,6.9064,88082,0
2014-03-28,6.89,6.9392,6.89,6.9146,26068,0
2014-03-31,6.9558,7.0541,6.9146,7.0541,28801,0
2014-04-01,7.0377,7.0377,6.9558,7.0048,20666,0
2014-04-02,7.0131,7.0377,6.9802,7.0131,54591,0
2014-04-03,7.0131,7.0458,7.0131,7.0214,29131,0
2014-04-04,7.0541,7.0541,6.9228,7.0541,26578,0
2014-04-07,6.89,6.9639,6.89,6.9146,55797,0
2014-04-08,6.8982,6.972,6.89,6.972,25776,0
2014-04-09,6.9146,6.9392,6.8818,6.931,28292,0
2014-04-10,6.9475,6.9802,6.8737,6.8737,65418,0
2014-04-11,6.8818,6.8818,6.808,6.8405,56580,0
2014-04-14,6.8325,6.8982,6.7751,6.849,38035,0
2014-04-15,6.8982,6.8982,6.767,6.8325,15249,0
2014-04-16,6.8405,6.89,6.8405,6.89,15262,0
2014-04-17,6.8982,6.9228,6.8818,6.9064,12319,0
2014-04-21,6.8982,6.9558,6.8818,6.9558,17246,0
2014-04-22,6.972,6.9964,6.9228,6.9639,25302,0
2014-04-23,6.972,7.0214,6.972,7.0131,20656,0
2014-04-24,7.0048,7.0295,6.9964,7.0295,30680,0
2014-04-25,7.0048,7.0048,6.9639,6.9639,8384,0
2014-04-28,6.972,7.0048,6.931,6.9802,41539,0
2014-04-29,6.972,7.0131,6.9639,6.9884,9858,0
2014-04-30,6.9884,7.0458,6.9884,7.0295,11918,0
2014-05-01,7.0377,7.0458,7.0214,7.0214,37718,0
2014-05-02,7.0377,7.0787,7.0295,7.0458,51893,0
2014-05-05,7.0214,7.0787,7.0131,7.0787,27971,0
2014-05-06,7.0787,7.0787,7.0214,7.0458,23527,0
2014-05-07,7.0458,7.0622,6.9884,7.0214,26994,0
2014-05-08,7.0295,7.0541,6.9884,7.0131,19428,0
2014-05-09,7.0214,7.0377,6.9884,7.0377,5377,0
2014-05-12,7.0458,7.0458,7.0048,7.0458,11846,0
2014-05-13,7.0623,7.0789,7.0458,7.0541,13121,0
2014-05-14,7.0458,7.0956,7.0294,7.0623,23031,0
2014-05-15,7.0541,7.0871,7.0045,7.0128,38700,0
2014-05-16,7.0377,7.0377,7.0045,7.0128,29480,0
2014-05-19,7.0212,7.0707,7.0212,7.0707,25948,0
2014-05-20,7.0623,7.0871,6.988,6.988,18638,0
2014-05-21,7.0294,7.0623,7.0128,7.0623,24512,0
2014-05-22,7.0707,7.0789,7.0377,7.0541,20310,0
2014-05-23,7.0789,7.1202,7.0541,7.0956,25383,0
2014-05-27,7.1285,7.1615,7.1202,7.1202,20480,0
2014-05-28,7.0871,7.1615,7.0871,7.1615,22897,0
2014-05-29,7.1697,7.2029,7.1367,7.2029,30033,0
2014-05-30,7.2275,7.2275,7.1533,7.1697,19763,0
2014-06-02,7.2109,7.2109,7.1367,7.1615,11366,0
2014-06-03,7.1863,7.1863,7.145,7.1697,30819,0
2014-06-04,7.1367,7.1615,7.1202,7.1615,28057,0
2014-06-05,7.1367,7.1945,7.1038,7.1945,23396,0
2014-06-06,7.2193,7.2193,7.1697,7.2109,13638,0
2014-06-09,7.2193,7.2193,7.1697,7.1778,44647,0
2014-06-10,7.1945,7.1945,7.1778,7.1778,8191,0
2014-06-11,7.1778,7.1863,7.1615,7.1778,8855,0
2014-06-12,7.1367,7.1863,7.1367,7.1615,18659,0
2014-06-13,7.1945,7.1945,7.1615,7.1863,7299,0
2014-06-16,7.2275,7.2275,7.1863,7.2109,13494,0
2014-06-17,7.2441,7.2441,7.2109,7.2109,14722,0
2014-06-18,7.2357,7.2689,7.2109,7.2689,13748,0
2014-06-19,7.2771,7.3019,7.2357,7.2937,29168,0
2014-06-20,7.2855,7.2855,7.2689,7.2855,15059,0
2014-06-23,7.2441,7.3019,7.2441,7.2689,18826,0
2014-06-24,7.2523,7.2937,7.2441,7.2523,22441,0
2014-06-25,7.2193,7.2855,7.2193,7.2855,7640,0
2014-06-26,7.2855,7.3101,7.2607,7.3019,17214,0
2014-06-27,7.2855,7.3101,7.2689,7.3019,12982,0
2014-06-30,7.3019,7.3101,7.2855,7.2937,38750,0
2014-07-01,7.3184,7.3515,7.3019,7.3515,49510,0
2014-07-02,7.335,7.3679,7.3266,7.3266,16708,0
2014-07-03,7.3679,7.3761,7.3515,7.3597,8808,0
2014-07-07,7.3597,7.3679,7.3019,7.3432,14365,0
2014-07-08,7.3432,7.3432,7.2275,7.2523,28378,0
2014-07-09,7.3019,7.335,7.2771,7.335,19050,0
2014-07-10,7.2937,7.2937,7.2441,7.2523,23699,0
2014-07-11,7.2607,7.2937,7.2523,7.2689,21324,0
2014-07-14,7.2771,7.3184,7.2607,7.3184,37433,0
2014-07-15,7.3101,7.3184,7.2441,7.2689,13240,0
2014-07-16,7.3019,7.3019,7.2689,7.2937,26273,0
2014-07-17,7.2771,7.3019,7.2275,7.2275,8522,0
2014-07-18,7.2771,7.3184,7.2193,7.3101,12851,0
2014-07-21,7.3101,7.3101,7.2441,7.2689,24818,0
2014-07-22,7.3019,7.3515,7.2689,7.3515,26000,0
2014-07-23,7.3515,7.3515,7.3101,7.335,17992,0
2014-07-24,7.335,7.3761,7.3266,7.3761,33232,0
2014-07-25,7.3515,7.3679,7.335,7.335,11837,0
2014-07-28,7.3761,7.3761,7.3101,7.3432,11086,0
2014-07-29,7.3432,7.3761,7.3101,7.3432,32171,0
2014-07-30,7.3597,7.3761,7.3184,7.3679,20453,0
2014-07-31,7.335,7.335,7.2275,7.2275,25692,0
2014-08-01,7.1863,7.2855,7.1533,7.1697,17932,0
2014-08-04,7.2029,7.2275,7.1367,7.1367,52314,0
2014-08-05,7.1615,7.1697,7.0871,7.1285,14921,0
2014-08-06,7.1367,7.1697,7.0707,7.1697,7814,0
2014-08-07,7.145,7.1533,7.0707,7.1367,13875,0
2014-08-08,7.1697,7.1778,7.1285,7.1697,11361,0
2014-08-11,7.1615,7.2689,7.145,7.2689,9581,0
2014-08-12,7.2105,7.2189,7.1691,7.2024,22979,0
2014-08-13,7.2105,7.2522,7.2105,7.2522,18132,0
2014-08-14,7.2272,7.2689,7.2272,7.2439,3798,0
2014-08-15,7.2689,7.2772,7.2522,7.2772,6227,0
2014-08-18,7.2689,7.3187,7.2522,7.2939,9811,0
2014-08-19,7.3438,7.3603,7.2689,7.3603,28354,0
2014-08-20,7.3187,7.3769,7.3104,7.3769,14233,0
2014-08-21,7.3603,7.4351,7.3603,7.3936,24520,0
2014-08-22,7.3936,7.4351,7.3603,7.4185,29296,0
2014-08-25,7.4351,7.4435,7.3852,7.3936,13851,0
2014-08-26,7.3852,7.4435,7.3852,7.4185,32396,0
2014-08-27,7.4021,7.46,7.3852,7.4267,33708,0
2014-08-28,7.4267,7.4519,7.3686,7.4351,39461,0
2014-08-29,7.4684,7.4684,7.3686,7.4267,25132,0
2014-09-02,7.4435,7.46,7.3852,7.4435,41445,0
2014-09-03,7.4768,7.4768,7.3603,7.4519,35451,0
2014-09-04,7.4185,7.4185,7.3936,7.4021,20150,0
2014-09-05,7.4021,7.4435,7.3603,7.4435,20166,0
2014-09-08,7.4021,7.4021,7.2772,7.3603,35602,0
2014-09-09,7.3271,7.4021,7.2772,7.2772,29678,0
2014-09-10,7.3021,7.3522,7.2689,7.3354,20931,0
2014-09-11,7.2939,7.3936,7.2772,7.3936,21957,0
2014-09-12,7.3852,7.3852,7.3021,7.3354,19472,0
2014-09-15,7.3354,7.3603,7.2772,7.3522,84920,0
2014-09-16,7.3104,7.3522,7.2522,7.3522,35545,0
2014-09-17,7.3104,7.3438,7.3021,7.3438,16314,0
2014-09-18,7.3438,7.3852,7.3354,7.3603,11381,0
2014-09-19,7.3438,7.3769,7.3021,7.3271,14016,0
2014-09-22,7.2856,7.3522,7.2689,7.2856,21617,0
2014-09-23,7.2772,7.2772,7.2355,7.2772,17549,0
2014-09-24,7.2522,7.2772,7.2439,7.2772,15079,0
2014-09-25,7.2439,7.2689,7.194,7.2355,23255,0
2014-09-26,7.2024,7.2522,7.1441,7.2355,25774,0
2014-09-29,7.1525,7.2272,7.1359,7.1607,42561,0
2014-09-30,7.1359,7.2272,7.111,7.194,22827,0
2014-10-01,7.1525,7.1772,7.0692,7.0777,30702,0
2014-10-02,7.0526,7.0858,6.9696,7.0692,25006,0
2014-10-03,7.0526,7.1359,7.0444,7.1359,25332,0
2014-10-06,7.1441,7.1525,7.0942,7.1441,19164,0
2014-10-07,7.0942,7.0942,7.0027,7.0692,31135,0
2014-10-08,7.0193,7.0858,6.9611,7.0777,28892,0
2014-10-09,7.036,7.0777,6.9611,7.0027,20716,0
2014-10-10,7.036,7.036,6.8862,6.9196,64198,0
2014-10-13,6.8779,6.9529,6.7449,6.7782,22252,0
2014-10-14,6.8779,6.8779,6.7614,6.8198,52159,0
2014-10-15,6.6866,6.7449,6.5701,6.7365,45512,0
2014-10-16,6.6118,6.7865,6.6118,6.7865,23369,0
2014-10-17,6.8198,6.9529,6.8113,6.9278,41940,0
2014-10-20,6.9362,6.9863,6.8862,6.9863,38131,0
2014-10-21,7.0278,7.1026,7.0193,7.0777,35797,0
2014-10-22,7.111,7.1275,7.0858,7.0858,32916,0
2014-10-23,7.1275,7.194,7.1275,7.1691,53125,0
2014-10-24,7.1772,7.2024,7.1525,7.2024,31933,0
2014-10-27,7.194,7.194,7.1441,7.1772,22399,0
2014-10-28,7.2024,7.2689,7.1691,7.2689,22286,0
2014-10-29,7.3382,7.3382,7.2689,7.2776,50552,0
2014-10-30,7.2255,7.2776,7.1909,7.1909,54075,0
2014-10-31,7.2428,7.3902,7.2428,7.3122,41372,0
2014-11-03,7.2776,7.3642,7.2776,7.3382,20976,0
2014-11-04,7.3122,7.3382,7.2863,7.3035,19387,0
2014-11-05,7.3209,7.3642,7.2863,7.3642,48079,0
2014-11-06,7.3468,7.3468,7.3035,7.3297,9709,0
2014-11-07,7.3122,7.3555,7.2863,7.3209,9424,0
2014-11-10,7.3209,7.3555,7.3122,7.3297,23308,0
2014-11-11,7.3382,7.3382,7.3122,7.3122,13450,0
2014-11-12,7.2689,7.3468,7.2689,7.3122,11785,0
2014-11-13,7.3468,7.3729,7.3122,7.3382,25333,0
2014-11-14,7.3297,7.3382,7.3035,7.3382,7147,0
2014-11-17,7.3382,7.3382,7.3035,7.3122,31261,0
2014-11-18,7.3382,7.3816,7.3297,7.3729,52678,0
2014-11-19,7.3816,7.3986,7.3297,7.3729,26324,0
2014-11-20,7.3555,7.4075,7.3382,7.3729,50910,0
2014-11-21,7.4335,7.4596,7.3816,7.3816,8946,0
2014-11-24,7.3986,7.4335,7.3816,7.4249,18434,0
2014-11-25,7.4423,7.4596,7.3902,7.4508,18599,0
2014-11-26,7.4941,7.4941,7.4249,7.4768,11150,0
2014-11-28,7.4596,7.4854,7.4596,7.4596,23234,0
2014-12-01,7.4596,7.4596,7.3902,7.4075,26279,0
2014-12-02,7.4335,7.4508,7.3816,7.4075,44975,0
2014-12-03,7.4596,7.4596,7.4163,7.4423,17881,0
2014-12-04,7.4941,7.4941,7.4249,7.4335,15798,0
2014-12-05,7.4854,7.4854,7.3986,7.3986,12477,0
2014-12-08,7.4681,7.4681,7.3468,7.3902,13026,0
2014-12-09,7.3297,7.4075,7.2863,7.3729,40943,0
2014-12-10,7.4163,7.4163,7.2689,7.2863,23639,0
2014-12-11,7.3382,7.3642,7.3209,7.3209,42869,0
2014-12-12,7.2949,7.3035,7.2515,7.2776,40238,0
2014-12-15,7.2949,7.3122,7.2341,7.2689,76362,0
2014-12-16,7.2341,7.2863,7.1736,7.2168,57803,0
2014-12-17,7.1909,7.2776,7.1562,7.2341,29355,0
2014-12-18,7.3209,7.3642,7.3209,7.3642,9130,0
2014-12-19,7.4423,7.4681,7.3555,7.3986,26751,0
2014-12-22,7.4163,7.4335,7.3816,7.4163,17206,0
2014-12-23,7.4249,7.4335,7.4075,7.4249,21206,0
2014-12-24,7.4163,7.4423,7.3816,7.3816,14141,0
2014-12-26,7.3902,7.4508,7.3902,7.4335,16092,0
2014-12-29,7.4596,7.4768,7.3986,7.4249,31495,0
2014-12-30,7.3986,7.4768,7.3986,7.4768,15023,0
2014-12-31,7.4249,7.5462,7.4249,7.5462,48507,0
2015-01-02,7.5722,7.5722,7.4163,7.4508,18519,0
2015-01-05,7.4508,7.4508,7.3382,7.3468,31016,0
2015-01-06,7.3729,7.3729,7.2949,7.3297,80163,0
2015-01-07,7.3297,7.4163,7.3297,7.3642,45583,0
2015-01-08,6.5585,7.4596,6.5585,7.4163,61269,0
2015-01-09,7.3986,7.4854,7.3986,7.4163,34689,0
2015-01-12,7.4508,7.4508,7.3468,7.3642,66654,0
2015-01-13,7.4681,7.4681,7.2949,7.2949,117653,0
2015-01-14,7.2863,7.3729,7.1562,7.1562,46538,0
2015-01-15,7.2083,7.3382,7.2083,7.2515,104404,0
2015-01-16,7.3468,7.3468,7.2428,7.3035,62531,0
2015-01-20,7.2949,7.3986,7.2949,7.3209,56670,0
2015-01-21,7.3555,7.3816,7.3297,7.3555,34019,0
2015-01-22,7.3642,7.3986,7.3468,7.3729,105111,0
2015-01-23,7.3729,7.4163,7.3468,7.3902,78024,0
2015-01-26,7.4423,7.4768,7.3902,7.4768,22814,0
2015-01-27,7.3902,7.4768,7.3468,7.4596,108690,0
2015-01-28,7.4596,7.5025,7.4163,7.4423,86893,0
2015-01-29,7.3986,7.4508,7.3902,7.4249,87257,0
2015-01-30,7.3468,7.4163,7.3468,7.3729,21823,0
2015-02-02,7.3986,7.3986,7.2949,7.3729,52255,0
2015-02-03,7.3729,7.4335,7.3297,7.4163,44741,0
2015-02-04,7.4075,7.4596,7.3902,7.3902,22258,0
2015-02-05,7.4335,7.4768,7.3816,7.4768,74036,0
2015-02-06,7.3986,7.4854,7.3986,7.4768,60776,0
2015-02-09,7.4423,7.5025,7.4075,7.4423,62036,0
2015-02-10,7.4838,7.5452,7.4575,7.4928,25908,0
2015-02-11,7.4575,7.5276,7.4575,7.4838,10009,0
2015-02-12,7.5276,7.5978,7.5276,7.5628,49709,0
2015-02-13,7.5628,7.6592,7.5628,7.5889,27838,0
2015-02-17,7.554,7.6154,7.554,7.6066,37157,0
2015-02-18,7.6329,7.6329,7.554,7.5803,17516,0
2015-02-19,7.5978,7.6154,7.5803,7.6154,21470,0
2015-02-20,7.6154,7.6329,7.6154,7.6242,26554,0
2015-02-23,7.6419,7.6419,7.5803,7.6066,26256,0
2015-02-24,7.6066,7.6768,7.6066,7.6507,33332,0
2015-02-25,7.6507,7.6592,7.6419,7.6592,30236,0
2015-02-26,7.7119,7.7382,7.6507,7.6592,47204,0
2015-02-27,7.6944,7.7382,7.6592,7.6681,32266,0
2015-03-02,7.6944,7.7294,7.6768,7.7032,61776,0
2015-03-03,7.6768,7.7032,7.6419,7.6944,34764,0
2015-03-04,7.6944,7.7645,7.6329,7.7119,47416,0
2015-03-05,7.7294,7.7382,7.6681,7.7119,56991,0
2015-03-06,7.7119,7.7119,7.5889,7.5889,19149,0
2015-03-09,7.6329,7.6944,7.5628,7.5978,28949,0
2015-03-10,7.6592,7.6768,7.554,7.554,46619,0
2015-03-11,7.51,7.5978,7.51,7.5717,14931,0
2015-03-12,7.554,7.6592,7.5365,7.5628,54937,0
2015-03-13,7.5365,7.5978,7.51,7.5803,44794,0
2015-03-16,7.6242,7.6592,7.51,7.6419,22681,0
2015-03-17,7.6419,7.6944,7.5452,7.6242,40919,0
2015-03-18,7.6154,7.7558,7.5452,7.7208,69071,0
2015-03-19,7.7382,7.7998,7.7119,7.7119,37386,0
2015-03-20,7.747,7.7998,7.7119,7.747,50035,0
2015-03-23,7.782,7.8436,7.7382,7.747,59611,0
2015-03-24,7.7645,7.8084,7.7558,7.7645,28153,0
2015-03-25,7.8084,7.8347,7.7382,7.7645,157975,0
2015-03-26,7.7208,7.7208,7.6242,7.6768,48328,0
2015-03-27,7.6507,7.7032,7.6154,7.6768,51747,0
2015-03-30,7.7208,7.7558,7.6681,7.7032,27014,0
2015-03-31,7.7208,7.747,7.6507,7.6856,39646,0
2015-04-01,7.6856,7.7208,7.6329,7.6681,62119,0
2015-04-02,7.7119,7.7382,7.6681,7.7032,45022,0
2015-04-06,7.7032,7.7645,7.6944,7.7208,37270,0
2015-04-07,7.7645,7.8347,7.7294,7.8347,27486,0
2015-04-08,7.7998,7.8172,7.747,7.791,43541,0
2015-04-09,7.8436,7.8436,7.7645,7.7998,58599,0
2015-04-10,7.8172,7.8875,7.8172,7.8699,51974,0
2015-04-13,7.8786,7.8786,7.7645,7.8699,16073,0
2015-04-14,7.8436,7.8786,7.8347,7.8786,38753,0
2015-04-15,7.8436,7.9225,7.8436,7.9225,38405,0
2015-04-16,7.8786,8.0014,7.8786,7.9401,46405,0
2015-04-17,7.9664,8.0014,7.8962,8.0014,64514,0
2015-04-20,7.9838,7.9838,7.9489,7.9489,63595,0
2015-04-21,8.0102,8.0102,7.9225,7.9664,47863,0
2015-04-22,7.9401,8.0014,7.9401,8.0014,44212,0
2015-04-23,8.0454,8.0454,8.0014,8.0278,49924,0
2015-04-24,8.0102,8.0366,7.9751,7.9838,30177,0
2015-04-27,8.0278,8.0454,7.9838,7.9926,43200,0
2015-04-28,7.9751,8.0102,7.9664,7.9751,59596,0
2015-04-29,8.0366,8.0366,7.9489,8.0014,98478,0
2015-04-30,7.9838,7.9838,7.9489,7.9489,48098,0
2015-05-01,7.9664,7.9664,7.8962,7.9489,39892,0
2015-05-04,7.9664,7.9838,7.8786,7.9489,72490,0
2015-05-05,7.9926,8.0454,7.9049,7.9313,58015,0
2015-05-06,7.9575,8.019,7.9049,7.9313,68133,0
2015-05-07,7.9751,7.9926,7.9049,7.9137,31664,0
2015-05-08,8.0366,8.0803,7.861,7.9751,84344,0
2015-05-11,8.0891,8.0891,7.9489,7.9664,25077,0
2015-05-12,8.045,8.0627,7.9118,8.0006,52543,0
2015-05-13,8.045,8.0717,7.9295,7.9563,24319,0
2015-05-14,8.0182,8.0182,7.9739,7.9829,34011,0
2015-05-15,8.0362,8.0538,7.9384,8.045,26313,0
2015-05-18,8.0804,8.0804,7.9829,8.045,40871,0
2015-05-19,7.9651,8.0717,7.9651,8.0717,41541,0
2015-05-20,8.0984,8.0984,7.9915,8.0717,24444,0
2015-05-21,8.1161,8.1161,8.0893,8.0893,28493,0
2015-05-22,8.0984,8.0984,8.0538,8.0804,33560,0
2015-05-26,8.0804,8.0893,8.045,8.045,49656,0
2015-05-27,8.0893,8.1337,8.0538,8.0984,67009,0
2015-05-28,8.0984,8.1249,8.0804,8.1071,139719,0
2015-05-29,8.1427,8.1427,8.0538,8.0627,52143,0
2015-06-01,8.1249,8.1692,8.0804,8.0893,35787,0
2015-06-02,8.0984,8.0984,8.0627,8.0717,32937,0
2015-06-03,8.1427,8.1427,8.0538,8.0538,20047,0
2015-06-04,8.0804,8.0893,8.0093,8.0538,13853,0
2015-06-05,8.0362,8.0893,8.0093,8.045,11373,0
2015-06-08,8.0538,8.0627,8.0006,8.0093,36601,0
2015-06-09,8.0182,8.045,7.9915,8.0182,26241,0
2015-06-10,8.0627,8.1249,8.0093,8.0984,36798,0
2015-06-11,8.1161,8.1161,8.0627,8.0717,18707,0
2015-06-12,8.0362,8.0627,8.0093,8.0093,27593,0
2015-06-15,7.9915,8.0893,7.9651,8.0182,13739,0
2015-06-16,8.0362,8.0804,7.9384,8.0271,12274,0
2015-06-17,8.0717,8.0804,8.0182,8.0627,35812,0
2015-06-18,8.0717,8.1514,8.0717,8.0804,45047,0
2015-06-19,8.0893,8.1249,8.0893,8.1249,20721,0
2015-06-22,8.1692,8.1692,8.0538,8.1071,38289,0
2015-06-23,8.1337,8.1871,8.0893,8.1692,36972,0
2015-06-24,8.1871,8.2492,8.1514,8.1514,38404,0
2015-06-25,8.1603,8.1692,8.0538,8.0538,17119,0
2015-06-26,8.045,8.0804,7.9915,8.0182,14978,0
2015-06-29,7.8585,7.9829,7.7786,7.8139,31533,0
2015-06-30,7.9474,7.9474,7.7964,7.8407,27207,0
2015-07-01,7.9295,7.9915,7.9118,7.9739,14190,0
2015-07-02,7.9651,8.045,7.9029,7.9915,20384,0
2015-07-06,7.9474,7.9563,7.8318,7.9474,12726,0
2015-07-07,7.9206,8.0093,7.8139,7.9118,14077,0
2015-07-08,7.9029,7.9651,7.7874,7.8139,14639,0
2015-07-09,7.8851,7.9029,7.7698,7.8053,19932,0
2015-07-10,7.8763,7.9295,7.8318,7.8495,22186,0
2015-07-13,7.8941,8.0717,7.8495,7.9474,19370,0
2015-07-14,7.9295,8.045,7.9295,7.9474,21578,0
2015-07-15,8.0093,8.0271,7.9739,7.9739,26143,0
2015-07-16,8.0093,8.045,7.9651,8.0271,9799,0
2015-07-17,8.0538,8.0627,7.9563,7.9563,15878,0
2015-07-20,7.9384,8.0093,7.8674,7.8851,28942,0
2015-07-21,7.8763,8.0182,7.8318,7.8318,15091,0
2015-07-22,7.8585,8.0093,7.8585,7.9915,9910,0
2015-07-23,8.0362,8.0362,7.8318,7.8585,21847,0
2015-07-24,7.9206,7.9829,7.7874,7.7874,13853,0
2015-07-27,7.8139,7.8763,7.7252,7.7252,17457,0
2015-07-28,7.7698,7.8851,7.6809,7.6809,55970,0
2015-07-29,7.6632,7.8941,7.6632,7.8053,24324,0
2015-07-30,7.8407,8.0362,7.7164,7.8053,24551,0
2015-07-31,7.8229,8.0717,7.8229,8.0362,20047,0
2015-08-03,7.9474,7.9474,7.7874,7.9029,75104,0
2015-08-04,7.8763,7.8941,7.7964,7.8139,44144,0
2015-08-05,7.8229,7.8585,7.7342,7.7698,44372,0
2015-08-06,7.743,7.7874,7.5921,7.6897,50976,0
2015-08-07,7.7874,7.7874,7.6011,7.6809,22975,0
2015-08-10,7.6897,7.8053,7.6897,7.7698,33560,0
2015-08-11,7.7058,7.7688,7.6608,7.7148,19098,0
2015-08-12,7.7238,7.8227,7.6249,7.6879,13901,0
2015-08-13,7.7329,7.8137,7.6968,7.7058,12012,0
2015-08-14,7.6879,7.8227,7.6608,7.7058,12567,0
2015-08-17,7.6788,7.8137,7.634,7.6788,23689,0
2015-08-18,7.6788,7.7779,7.6788,7.7329,32030,0
2015-08-19,7.7417,7.7508,7.6879,7.7058,39258,0
2015-08-20,7.67,7.67,7.5619,7.6518,8675,0
2015-08-21,7.6069,7.6968,7.4811,7.49,25356,0
2015-08-24,7.2652,7.3732,6.6717,7.1844,54356,0
2015-08-25,7.2743,7.3732,7.1483,7.1483,22466,0
2015-08-26,7.2652,7.4001,7.2292,7.4001,24578,0
2015-08-27,7.4001,7.4092,7.3012,7.3912,44708,0
2015-08-28,7.3912,7.4092,7.3461,7.4001,17904,0
2015-08-31,7.4001,7.4092,7.2652,7.3372,29472,0
2015-09-01,7.3551,7.3551,7.1932,7.2112,45153,0
2015-09-02,7.2832,7.3282,7.2832,7.2922,25134,0
2015-09-03,7.3372,7.4092,7.2922,7.3102,19128,0
2015-09-04,7.3012,7.3102,7.2475,7.2475,33364,0
2015-09-08,7.3912,7.4001,7.2743,7.3551,18684,0
2015-09-09,7.4092,7.4181,7.3282,7.3372,29584,0
2015-09-10,7.3732,7.3732,7.2475,7.3732,30641,0
2015-09-11,7.3732,7.3732,7.2562,7.3012,29916,0
2015-09-14,7.3192,7.4181,7.2384,7.2922,16460,0
2015-09-15,7.3372,7.5081,7.2832,7.5081,28026,0
2015-09-16,7.5081,7.5081,7.3102,7.4001,51826,0
2015-09-17,7.3732,7.4721,7.3732,7.463,29257,0
2015-09-18,7.4001,7.49,7.3642,7.3732,15238,0
2015-09-21,7.4361,7.463,7.3823,7.3823,15124,0
2015-09-22,7.3372,7.3551,7.2922,7.2922,31138,0
2015-09-23,7.3192,7.3551,7.2562,7.2832,38331,0
2015-09-24,7.2562,7.2832,7.2112,7.2743,16351,0
2015-09-25,7.3102,7.3551,7.2475,7.2475,11677,0
2015-09-28,7.2652,7.2652,6.9956,7.0045,26470,0
2015-09-29,7.0495,7.0495,6.9417,6.9956,6450,0
2015-09-30,7.0584,7.0584,6.9866,7.0314,43929,0
2015-10-01,7.0765,7.0765,6.9686,7.0404,20907,0
2015-10-02,6.9956,7.0944,6.9505,7.0765,27915,0
2015-10-05,7.0944,7.2203,7.0854,7.2203,49779,0
2015-10-06,7.1932,7.2203,7.1214,7.1932,20464,0
2015-10-07,7.2384,7.3551,7.1483,7.3461,42192,0
2015-10-08,7.2922,7.3551,7.2292,7.3461,28916,0
2015-10-09,7.3102,7.3912,7.2922,7.3912,36255,0
2015-10-12,7.3912,7.4001,7.3012,7.3282,21753,0
2015-10-13,7.3282,7.3912,7.2922,7.3732,13568,0
2015-10-14,7.3282,7.4092,7.2475,7.2475,20352,0
2015-10-15,7.2832,7.4001,7.2832,7.3732,15905,0
2015-10-16,7.4092,7.463,7.4001,7.4181,24356,0
2015-10-19,7.4361,7.4721,7.3823,7.4721,9738,0
2015-10-20,7.463,7.4811,7.4092,7.4721,7673,0
2015-10-21,7.4991,7.4991,7.427,7.427,13791,0
2015-10-22,7.454,7.553,7.454,7.553,34475,0
2015-10-23,7.6249,7.6249,7.5349,7.5349,20574,0
2015-10-26,7.5619,7.5619,7.517,7.5349,11233,0
2015-10-27,7.553,7.58,7.454,7.454,8675,0
2015-10-28,7.4451,7.5349,7.4451,7.4991,12788,0
2015-10-29,7.5081,7.517,7.4361,7.5081,4560,0
2015-10-30,7.526,7.5619,7.4721,7.5349,11788,0
2015-11-02,7.553,7.5888,7.49,7.553,8831,0
2015-11-03,7.553,7.7779,7.517,7.517,26505,0
2015-11-04,7.5349,7.5979,7.5349,7.571,9829,0
2015-11-05,7.5619,7.571,7.526,7.544,9009,0
2015-11-06,7.4991,7.5349,7.4991,7.526,5450,0
2015-11-09,7.1663,7.454,7.0944,7.1483,60400,0
2015-11-10,7.1483,7.2743,7.0765,7.0765,12788,0
2015-11-11,7.1303,7.1303,6.8156,6.9956,36145,0
2015-11-12,6.8786,6.9866,6.8518,6.8966,37368,0
2015-11-13,6.8696,6.8786,6.7617,6.8337,21132,0
2015-11-16,6.8696,6.9055,6.7886,6.8875,40593,0
2015-11-17,6.9236,6.9236,6.8518,6.8696,34032,0
2015-11-18,6.8966,6.9417,6.8607,6.9325,52827,0
2015-11-19,6.9686,7.0314,6.9325,6.9686,19240,0
2015-11-20,6.9956,6.9956,6.9417,6.9866,30471,0
2015-11-23,6.9956,6.9956,6.9505,6.9956,33030,0
2015-11-24,6.9686,7.0045,6.9146,6.9866,24802,0
2015-11-25,7.0135,7.0135,6.9417,7.0045,11456,0
2015-11-27,6.9686,7.0495,6.9594,7.0495,10675,0
2015-11-30,7.0765,7.1663,6.9956,6.9956,19573,0
2015-12-01,7.0495,7.0765,7.0224,7.0404,37643,0
2015-12-02,7.0765,7.0765,6.9866,7.0224,25368,0
2015-12-03,7.0584,7.0584,6.9325,6.9505,16009,0
2015-12-04,6.9417,7.0765,6.9236,7.0045,22353,0
2015-12-07,7.0045,7.0045,6.9055,6.9325,26580,0
2015-12-08,6.9146,6.9146,6.8786,6.8966,31619,0
2015-12-09,6.9325,6.9594,6.8696,6.8696,23578,0
2015-12-10,6.9236,6.9686,6.8696,6.9055,30250,0
2015-12-11,6.9055,6.9055,6.7977,6.8066,33476,0
2015-12-14,6.8427,6.8427,6.6717,6.7258,64630,0
2015-12-15,6.7258,6.8156,6.6,6.7886,102538,0
2015-12-16,6.8337,6.8786,6.8066,6.8786,36701,0
2015-12-17,6.9325,6.9686,6.8786,6.9146,21797,0
2015-12-18,6.9146,6.9146,6.8518,6.8966,46934,0
2015-12-21,6.9146,6.9146,6.8607,6.8786,6116,0
2015-12-22,6.8786,6.8875,6.8427,6.8518,32750,0
2015-12-23,6.9146,6.9686,6.9146,6.9686,26802,0
2015-12-24,6.9956,6.9956,6.9055,6.9505,7778,0
2015-12-28,6.9505,6.9956,6.8966,6.9146,9723,0
2015-12-29,6.9055,6.9686,6.9055,6.9686,34462,0
2015-12-30,6.9686,7.0224,6.9236,6.9866,8604,0
2015-12-31,6.9866,6.9866,6.8786,6.9686,19204,0
2016-01-04,6.9417,6.9417,6.8066,6.8966,41170,0
2016-01-05,6.8337,6.9146,6.8337,6.8966,14237,0
2016-01-06,6.8786,6.9014,6.8337,6.8337,22606,0
2016-01-07,6.8427,6.8427,6.5864,6.6987,92670,0
2016-01-08,6.7079,6.7437,6.6717,6.6717,40279,0
2016-01-11,6.6717,6.6717,6.582,6.6178,30977,0
2016-01-12,6.6538,6.6629,6.537,6.6089,33712,0
2016-01-13,6.6268,6.6268,6.438,6.519,14099,0
2016-01-14,6.4741,6.5279,6.438,6.519,58915,0
2016-01-15,6.393,6.42,6.2403,6.348,20145,0
2016-01-19,6.3571,6.402,6.2491,6.2941,16349,0
2016-01-20,6.3212,6.519,5.9473,6.1277,72330,0
2016-01-21,6.1504,6.2761,6.1504,6.2043,18049,0
2016-01-22,6.3302,6.3841,6.2761,6.3572,33676,0
2016-01-25,6.3122,6.402,6.2132,6.3391,28677,0
2016-01-26,6.3661,6.438,6.3661,6.42,48582,0
2016-01-27,6.4562,6.4562,6.3302,6.3751,18189,0
2016-01-28,6.402,6.4919,6.3842,6.4919,10234,0
2016-01-29,6.438,6.5097,6.438,6.4919,34906,0
2016-02-01,6.429,6.537,6.4111,6.4829,22109,0
2016-02-02,6.4111,6.4741,6.3841,6.4741,28400,0
2016-02-03,6.4741,6.7079,6.4111,6.519,74057,0
2016-02-04,6.4919,6.519,6.4381,6.5098,33393,0
2016-02-05,6.4562,6.5909,6.4111,6.465,30938,0
2016-02-08,6.3571,6.3841,6.1053,6.2672,34678,0
2016-02-09,6.2488,6.2946,6.1209,6.2946,20647,0
2016-02-10,6.2855,6.313,6.2243,6.2404,30186,0
2016-02-11,6.1942,6.2124,6.137,6.1666,35542,0
2016-02-12,6.1942,6.2033,6.1484,6.1842,12806,0
2016-02-16,6.2488,6.2947,6.2214,6.258,27154,0
2016-02-17,6.2672,6.4589,6.2672,6.3769,42713,0
2016-02-18,6.3677,6.4043,6.3585,6.3585,32121,0
2016-02-19,6.4133,6.4133,6.3402,6.3494,25826,0
2016-02-22,6.6052,6.6052,6.4225,6.4408,90439,0
2016-02-23,6.4773,6.6235,6.4317,6.6235,59271,0
2016-02-24,6.5503,6.5503,6.4317,6.5229,19834,0
2016-02-25,6.5777,6.6235,6.5139,6.6052,78793,0
2016-02-26,6.66,6.7056,6.5815,6.6326,20117,0
2016-02-29,6.6782,6.7423,6.5777,6.6418,60173,0
2016-03-01,6.6418,6.7056,6.5321,6.6942,49203,0
2016-03-02,6.651,6.7514,6.6418,6.7012,29947,0
2016-03-03,6.6691,6.7331,6.6691,6.7149,26457,0
2016-03-04,6.7331,6.8108,6.7331,6.788,27498,0
2016-03-07,6.788,6.8062,6.7331,6.7788,32944,0
2016-03-08,6.7788,6.7788,6.7149,6.7423,21056,0
2016-03-09,6.7788,6.7788,6.6966,6.7056,39858,0
2016-03-10,6.7331,6.7651,6.6874,6.7331,36215,0
2016-03-11,6.7788,6.8336,6.7423,6.8062,26889,0
2016-03-14,6.8521,6.8521,6.7696,6.8428,24722,0
2016-03-15,6.8428,6.8428,6.7423,6.7879,20215,0
2016-03-16,6.861,6.9342,6.6874,6.8883,84996,0
2016-03-17,6.8521,6.9432,6.8336,6.8521,43978,0
2016-03-18,6.8521,6.9889,6.8428,6.8701,69238,0
2016-03-21,6.8792,6.9249,6.8792,6.8792,24407,0
2016-03-22,6.8428,6.9386,6.8428,6.9211,32767,0
2016-03-23,6.9432,6.9432,6.8244,6.8428,67204,0
2016-03-24,6.861,6.861,6.8244,6.8244,35768,0
2016-03-28,6.8701,6.8701,6.788,6.8428,18243,0
2016-03-29,6.8062,6.8701,6.7788,6.8701,22787,0
2016-03-30,6.9158,6.9707,6.8883,6.9523,55337,0
2016-03-31,6.9249,6.9797,6.9249,6.9432,19620,0
2016-04-01,6.8883,6.9706,6.8883,6.9432,22919,0
2016-04-04,6.9067,6.9606,6.9067,6.9342,39162,0
2016-04-05,6.8792,6.9342,6.8428,6.861,19856,0
2016-04-06,6.8336,6.9067,6.8336,6.8976,26362,0
2016-04-07,6.8428,6.9067,6.8428,6.8701,33933,0
2016-04-08,6.8976,6.9342,6.861,6.8701,23577,0
2016-04-11,6.8792,6.9432,6.8792,6.8976,23042,0
2016-04-12,6.8701,6.9616,6.8701,6.9249,31747,0
2016-04-13,6.9616,6.9889,6.9067,6.9616,28401,0
2016-04-14,7.0072,7.0072,6.9616,6.9707,39260,0
2016-04-15,6.998,7.0346,6.9616,7.0072,43854,0
2016-04-18,7.0254,7.0713,6.998,7.0254,48395,0
2016-04-19,7.0529,7.0986,7.0347,7.0986,15902,0
2016-04-20,7.1168,7.126,7.0986,7.1168,39389,0
2016-04-21,7.1442,7.1442,7.0816,7.1168,22457,0
2016-04-22,7.1168,7.1168,7.0529,7.0713,47743,0
2016-04-25,7.0894,7.0986,7.0529,7.0802,25206,0
2016-04-26,7.0713,7.1351,7.0713,7.0986,26462,0
2016-04-27,7.1075,7.1442,7.0802,7.1442,20021,0
2016-04-28,7.1351,7.1442,7.0163,7.0986,41924,0
2016-04-29,7.062,7.1075,7.051,7.0802,18364,0
2016-05-02,7.1168,7.126,7.0798,7.1075,33452,0
2016-05-03,7.0986,7.0986,7.0346,7.0894,10001,0
2016-05-04,7.1075,7.1075,7.0346,7.0713,11373,0
2016-05-05,7.0986,7.0986,7.0346,7.0407,17446,0
2016-05-06,7.062,7.0894,7.0254,7.0894,20914,0
2016-05-09,7.0986,7.0986,7.053,7.0846,24475,0
2016-05-10,7.1168,7.126,7.0986,7.1168,23960,0
2016-05-11,7.0894,7.1625,7.0894,7.1351,24089,0
2016-05-12,7.2,7.2,7.0981,7.1259,10257,0
2016-05-13,7.1259,7.1351,7.0981,7.1071,7938,0
2016-05-16,7.0981,7.1722,6.9961,7.1722,14719,0
2016-05-17,7.0981,7.1351,7.0981,7.1071,29598,0
2016-05-18,7.1351,7.1351,7.0425,7.061,36257,0
2016-05-19,7.0888,7.1259,7.0147,7.0147,18729,0
2016-05-20,7.0239,7.0425,7.0147,7.0147,33033,0
2016-05-23,7.061,7.0703,6.9961,7.0516,53286,0
2016-05-24,7.0239,7.1259,7.0239,7.0981,59627,0
2016-05-25,7.1443,7.1535,7.1351,7.1351,29936,0
2016-05-26,7.1814,7.1907,7.1443,7.1443,35766,0
2016-05-27,7.1907,7.1907,7.1351,7.1569,30819,0
2016-05-31,7.1814,7.2184,7.1535,7.163,37803,0
2016-06-01,7.1814,7.2091,7.1722,7.209,27153,0
2016-06-02,7.1629,7.2184,7.1629,7.2,133338,0
2016-06-03,7.1907,7.2184,7.1722,7.2091,36978,0
2016-06-06,7.2184,7.2741,7.2184,7.2648,36227,0
2016-06-07,7.237,7.3389,7.237,7.3112,33033,0
2016-06-08,7.3669,7.3852,7.3204,7.3297,16982,0
2016-06-09,7.2648,7.3669,7.2648,7.3297,24915,0
2016-06-10,7.2741,7.3112,7.2464,7.2464,18664,0
2016-06-13,7.2741,7.3759,7.2278,7.237,14579,0
2016-06-14,7.237,7.2464,7.1351,7.1814,39328,0
2016-06-15,7.1629,7.1768,7.0703,7.1722,39118,0
2016-06-16,7.1259,7.1259,7.0516,7.1071,65215,0
2016-06-17,7.0425,7.1813,7.0425,7.1071,140952,0
2016-06-20,7.1071,7.2184,7.1071,7.1535,24746,0
2016-06-21,7.1351,7.2,7.1351,7.2,19356,0
2016-06-22,7.2184,7.2184,7.1629,7.1629,32212,0
2016-06-23,7.2184,7.2832,7.2183,7.2832,44215,0
2016-06-24,7.2184,7.2184,7.1397,7.1489,52896,0
2016-06-27,7.1351,7.1351,7.0147,7.0425,26240,0
2016-06-28,7.0239,7.2,7.0239,7.1259,56314,0
2016-06-29,7.1722,7.2741,7.1722,7.2556,10493,0
2016-06-30,7.2926,7.3019,7.2277,7.3003,9804,0
2016-07-01,7.3482,7.3576,7.284,7.3297,15211,0
2016-07-05,7.3852,7.3852,7.2648,7.3203,23311,0
2016-07-06,7.3482,7.3576,7.3112,7.342,21125,0
2016-07-07,7.3482,7.4038,7.3389,7.3588,18371,0
2016-07-08,7.3852,7.4686,7.3852,7.4513,12455,0
2016-07-11,7.4317,7.5243,7.4317,7.4779,17519,0
2016-07-12,7.4779,7.5236,7.4409,7.5236,34420,0
2016-07-13,7.5706,7.5706,7.4595,7.4871,20000,0
2016-07-14,7.5151,7.7003,7.5025,7.5335,24051,0
2016-07-15,7.5335,7.5799,7.522,7.5706,32930,0
2016-07-18,7.5614,7.5984,7.5521,7.5983,30994,0
2016-07-19,7.6169,7.6169,7.5593,7.5697,29675,0
2016-07-20,7.589,7.6539,7.589,7.6539,21156,0
2016-07-21,7.6356,7.6356,7.5428,7.581,52159,0
2016-07-22,7.6446,7.7466,7.6446,7.6818,111488,0
2016-07-25,7.7559,7.7559,7.671,7.6818,46032,0
2016-07-26,7.7096,7.7096,7.6339,7.6356,47382,0
2016-07-27,7.691,7.7095,7.6475,7.6633,61753,0
2016-07-28,7.7003,7.7465,7.6725,7.6957,22540,0
2016-07-29,7.7652,7.7652,7.6633,7.7096,20759,0
2016-08-01,7.7188,7.7466,7.691,7.7003,38936,0
2016-08-02,7.7003,7.7003,7.6263,7.6263,34762,0
2016-08-03,7.6446,7.6539,7.6263,7.6539,12877,0
2016-08-04,7.6539,7.7096,7.6539,7.7003,83605,0
2016-08-05,7.691,7.7188,7.6539,7.6725,5495,0
2016-08-08,7.7096,7.7744,7.7003,7.7096,11822,0
2016-08-09,7.7096,7.7375,7.7096,7.7208,10258,0
2016-08-10,7.7375,7.7375,7.6818,7.7282,11294,0
2016-08-11,7.7375,7.7744,7.7283,7.7744,25546,0
2016-08-12,7.7744,7.7929,7.7466,7.7744,37348,0
2016-08-15,7.8121,7.8489,7.7932,7.8215,26956,0
2016-08-16,7.8215,7.8965,7.7744,7.8778,28299,0
2016-08-17,7.8778,7.8778,7.7839,7.8121,26841,0
2016-08-18,7.8307,7.8307,7.7932,7.8121,21970,0
2016-08-19,7.8026,7.8195,7.7932,7.7932,34754,0
2016-08-22,7.7744,7.7839,7.7651,7.7744,17451,0
2016-08-23,7.8215,7.9059,7.7979,7.9059,34265,0
2016-08-24,7.9059,7.9059,7.8121,7.8495,25071,0
2016-08-25,7.8778,7.8965,7.8402,7.8683,57746,0
2016-08-26,7.8872,7.9342,7.8121,7.8683,30069,0
2016-08-29,7.8683,8.0937,7.8261,7.8683,117921,0
2016-08-30,7.9059,7.9186,7.7651,7.8402,51525,0
2016-08-31,7.8121,7.8947,7.7462,7.8683,48999,0
2016-09-01,7.8307,7.8965,7.8121,7.8965,55206,0
2016-09-02,7.859,7.9209,7.8402,7.8965,40866,0
2016-09-06,7.8683,7.9717,7.8683,7.9153,45027,0
2016-09-07,7.8872,7.9342,7.8872,7.9153,42988,0
2016-09-08,7.8872,7.9623,7.859,7.8872,21972,0
2016-09-09,7.859,7.859,7.7181,7.7181,29597,0
2016-09-12,7.6432,7.737,7.6242,7.7275,37809,0
2016-09-13,7.6432,7.6806,7.5867,7.6054,33232,0
2016-09-14,7.5867,7.6806,7.5867,7.6711,18625,0
2016-09-15,7.6806,7.737,7.6148,7.6899,23997,0
2016-09-16,7.7088,7.8121,7.686,7.7306,39234,0
2016-09-19,7.737,7.8121,7.7088,7.7275,12326,0
2016-09-20,7.7088,7.7651,7.69,7.69,7234,0
2016-09-21,7.69,7.6993,7.6432,7.6899,103025,0
2016-09-22,7.7462,7.7932,7.7335,7.737,32899,0
2016-09-23,7.7651,7.7839,7.7088,7.7181,36839,0
2016-09-26,7.6993,7.7275,7.6242,7.6618,30236,0
2016-09-27,7.6806,7.7144,7.6524,7.6711,33051,0
2016-09-28,7.6711,7.737,7.6711,7.7088,32223,0
2016-09-29,7.7181,7.737,7.6711,7.6806,23804,0
2016-09-30,7.6618,7.7181,7.6432,7.69,47388,0
2016-10-03,7.6618,7.7088,7.6618,7.6756,78204,0
2016-10-04,7.6711,7.7181,7.6711,7.6711,31642,0
2016-10-05,7.6711,7.737,7.6711,7.7088,26955,0
2016-10-06,7.737,7.737,7.6524,7.6806,30878,0
2016-10-07,7.7088,7.7088,7.6148,7.6432,28246,0
2016-10-10,7.6524,7.6993,7.6432,7.6993,15482,0
2016-10-11,7.6711,7.69,7.568,7.69,40104,0
2016-10-12,7.6337,7.6432,7.568,7.6241,37864,0
2016-10-13,7.6242,7.7088,7.5632,7.6148,23479,0
2016-10-14,7.6618,7.6711,7.6054,7.6148,14485,0
2016-10-17,7.5959,7.6337,7.5585,7.5773,17467,0
2016-10-18,7.6711,7.6711,7.5397,7.549,22728,0
2016-10-19,7.6242,7.6242,7.5745,7.5867,34731,0
2016-10-20,7.6432,7.6432,7.5959,7.6149,12154,0
2016-10-21,7.6432,7.6524,7.5959,7.6432,12016,0
2016-10-24,7.6524,7.7181,7.6477,7.7181,40623,0
2016-10-25,7.69,7.7462,7.6432,7.7181,28786,0
2016-10-26,7.7181,7.7181,7.6619,7.6788,23362,0
2016-10-27,7.7088,7.7088,7.6337,7.6524,16956,0
2016-10-28,7.6806,7.6806,7.5943,7.5943,20766,0
2016-10-31,7.6054,7.6054,7.5304,7.5585,24834,0
2016-11-01,7.6054,7.6054,7.5209,7.5304,39397,0
2016-11-02,7.5397,7.5585,7.474,7.4929,70781,0
2016-11-03,7.474,7.5115,7.3613,7.3838,37817,0
2016-11-04,7.3144,7.4177,7.3144,7.3707,45228,0
2016-11-07,7.4364,7.5867,7.4177,7.5867,25956,0
2016-11-08,7.5397,7.5959,7.4834,7.4834,6513,0
2016-11-09,7.4739,7.6167,7.4739,7.5405,27665,0
2016-11-10,7.6263,7.6358,7.493,7.5119,31380,0
2016-11-11,7.588,7.588,7.4834,7.5405,39646,0
2016-11-14,7.588,7.588,7.4548,7.4834,19512,0
2016-11-15,7.4834,7.5976,7.4834,7.5596,29694,0
2016-11-16,7.5786,7.588,7.5311,7.588,22099,0
2016-11-17,7.588,7.6643,7.5119,7.5976,22894,0
2016-11-18,7.588,7.6643,7.5691,7.588,11101,0
2016-11-21,7.5976,7.6643,7.5976,7.6167,28920,0
2016-11-22,7.7785,7.7881,7.6547,7.6643,31142,0
2016-11-23,7.7214,7.7214,7.6643,7.6643,10153,0
2016-11-25,7.7024,7.7595,7.6767,7.7309,9809,0
2016-11-28,7.6643,7.7214,7.6643,7.6833,15691,0
2016-11-29,7.6928,7.7405,7.6738,7.6928,22639,0
2016-11-30,7.7405,7.7595,7.6738,7.6738,16958,0
2016-12-01,7.6643,7.6928,7.588,7.5976,17675,0
2016-12-02,7.5691,7.5786,7.55,7.5596,20765,0
2016-12-05,7.5596,7.6071,7.55,7.5786,29211,0
2016-12-06,7.588,7.6263,7.5691,7.6263,40271,0
2016-12-07,7.6263,7.7309,7.5976,7.7309,24910,0
2016-12-08,7.7024,7.7214,7.6786,7.6928,17548,0
2016-12-09,7.7214,7.7405,7.5691,7.6738,36695,0
2016-12-12,7.6833,7.7024,7.6547,7.6547,13130,0
2016-12-13,7.6833,7.7976,7.6644,7.7881,20170,0
2016-12-14,7.7785,7.8357,7.7309,7.7976,50155,0
2016-12-15,7.8166,7.8547,7.7976,7.8166,24150,0
2016-12-16,7.8547,7.9118,7.8166,7.8832,26090,0
2016-12-19,7.8928,7.988,7.8452,7.988,42126,0
2016-12-20,8.0165,8.0165,7.7499,7.9119,44122,0
2016-12-21,7.988,7.988,7.8547,7.9119,39488,0
2016-12-22,7.9499,7.9499,7.8737,7.8928,20856,0
2016-12-23,7.9024,7.9593,7.8975,7.918,53037,0
2016-12-27,7.9309,7.9404,7.8928,7.9213,20667,0
2016-12-28,7.9785,7.9976,7.9119,7.9976,17375,0
2016-12-29,7.9785,7.9853,7.8261,7.9024,20901,0
2016-12-30,8.0071,8.0071,7.8499,7.8737,49838,0
2017-01-03,7.8832,7.988,7.8452,7.8832,38945,0
2017-01-04,7.8832,8.0071,7.8832,7.9309,29026,0
2017-01-05,7.9309,8.0641,7.9309,8.0165,28789,0
2017-01-06,8.026,8.0641,8.026,8.0356,17466,0
2017-01-09,8.0546,8.0927,8.0165,8.0927,33875,0
2017-01-10,8.0832,8.0832,8.026,8.0452,20614,0
2017-01-11,8.026,8.0832,8.0069,8.026,25457,0
2017-01-12,8.026,8.0641,8.002,8.0452,12526,0
2017-01-13,8.0452,8.1688,8.0356,8.1203,54407,0
2017-01-17,8.1308,8.1308,7.9976,8.0832,26145,0
2017-01-18,8.026,8.0832,7.988,8.0452,25752,0
2017-01-19,8.0071,8.1404,8.0071,8.1212,12739,0
2017-01-20,8.1118,8.1526,8.0546,8.1212,36569,0
2017-01-23,8.1022,8.2355,8.0737,8.0737,40805,0
2017-01-24,8.0737,8.1308,8.0737,8.1308,21278,0
2017-01-25,8.1404,8.2166,8.1022,8.2021,39919,0
2017-01-26,8.1974,8.1974,8.1308,8.1404,13305,0
2017-01-27,8.1499,8.1688,8.0927,8.0927,24062,0
2017-01-30,8.0737,8.2166,8.0356,8.0356,33512,0
2017-01-31,7.9976,8.1115,7.9976,8.0356,44904,0
2017-02-01,8.0546,8.207,8.0546,8.0832,27584,0
2017-02-02,8.0452,8.1384,8.0452,8.0927,97337,0
2017-02-03,8.0927,8.1593,8.0927,8.1404,30641,0
2017-02-06,8.1022,8.2166,8.1022,8.1499,35910,0
2017-02-07,8.1212,8.2166,8.1212,8.1784,41707,0
2017-02-08,8.207,8.2546,8.1593,8.207,47432,0
2017-02-09,8.2841,8.2841,8.1877,8.2552,42544,0
2017-02-10,8.3034,8.3323,8.2745,8.3323,31690,0
2017-02-13,8.3323,8.3708,8.3131,8.3227,34087,0
2017-02-14,8.3323,8.3805,8.2851,8.3805,23546,0
2017-02-15,8.3708,8.3902,8.3227,8.3902,30518,0
2017-02-16,8.3708,8.3902,8.342,8.3805,15803,0
2017-02-17,8.3902,8.3902,8.3131,8.342,20929,0
2017-02-21,8.3902,8.3999,8.342,8.3613,59861,0
2017-02-22,8.3902,8.3902,8.342,8.3805,44480,0
2017-02-23,8.4096,8.4096,8.3227,8.3613,18868,0
2017-02-24,8.3517,8.3564,8.3131,8.342,31352,0
2017-02-27,8.3999,8.4384,8.3517,8.4191,24281,0
2017-02-28,8.4481,8.4481,8.3323,8.4287,10941,0
2017-03-01,8.4384,8.4384,8.3613,8.3708,23122,0
2017-03-02,8.3613,8.3902,8.342,8.3902,21358,0
2017-03-03,8.3805,8.3839,8.3034,8.3613,24536,0
2017-03-06,8.3902,8.3902,8.3131,8.342,27797,0
2017-03-07,8.3517,8.3517,8.2841,8.3131,23518,0
2017-03-08,8.3034,8.3315,8.2358,8.2358,16522,0
2017-03-09,8.2455,8.2552,8.1491,8.178,35322,0
2017-03-10,8.207,8.207,8.1298,8.178,30143,0
2017-03-13,8.1684,8.2263,8.1588,8.1877,24769,0
2017-03-14,8.178,8.1973,8.1202,8.1298,22932,0
2017-03-15,8.1009,8.207,8.0913,8.178,40137,0
2017-03-16,8.178,8.2263,8.1588,8.2263,24672,0
2017-03-17,8.2263,8.2358,8.1877,8.2263,32079,0
2017-03-20,8.2167,8.2649,8.1684,8.207,47078,0
2017-03-21,8.2167,8.2455,8.1298,8.1298,26493,0
2017-03-22,8.1298,8.2263,8.1202,8.2167,48134,0
2017-03-23,8.2358,8.2358,8.1684,8.207,29704,0
2017-03-24,8.1877,8.2649,8.1877,8.207,19749,0
2017-03-27,8.1877,8.207,8.178,8.1877,33432,0
2017-03-28,8.2358,8.2358,8.207,8.2263,44542,0
2017-03-29,8.2167,8.2745,8.2167,8.2649,27862,0
2017-03-30,8.2745,8.3131,8.2745,8.3131,22557,0
2017-03-31,8.3613,8.3613,8.3034,8.3227,27190,0
2017-04-03,8.3227,8.4963,8.3179,8.4577,72882,0
2017-04-04,8.4481,8.4481,8.3613,8.3613,79797,0
2017-04-05,8.3323,8.4096,8.3227,8.3227,31309,0
2017-04-06,8.3227,8.3902,8.3227,8.3805,27281,0
2017-04-07,8.3902,8.3999,8.3421,8.3999,23867,0
2017-04-10,8.4096,8.4287,8.3517,8.3999,32423,0
2017-04-11,8.3999,8.4287,8.3517,8.3999,55474,0
2017-04-12,8.4096,8.4481,8.2745,8.4481,73442,0
2017-04-13,8.4481,8.4481,8.3323,8.4481,18927,0
2017-04-17,8.4481,8.4481,8.3902,8.3902,26925,0
2017-04-18,8.4577,8.4673,8.3999,8.4577,96861,0
2017-04-19,8.5349,8.5349,8.4287,8.4963,79345,0
2017-04-20,8.5542,8.5638,8.4963,8.5638,35207,0
2017-04-21,8.5638,8.5831,8.4673,8.4673,33119,0
2017-04-24,8.5252,8.6217,8.5156,8.6217,23169,0
2017-04-25,8.6892,8.7568,8.5831,8.6988,55760,0
2017-04-26,8.6988,8.6988,8.6121,8.6121,19890,0
2017-04-27,8.6506,8.6699,8.6409,8.6699,20556,0
2017-04-28,8.6988,8.6988,8.6312,8.6699,17286,0
2017-05-01,8.6699,8.718,8.6217,8.6217,45337,0
2017-05-02,8.6312,8.6892,8.6024,8.6506,16191,0
2017-05-03,8.5734,8.6409,8.5542,8.5831,17639,0
2017-05-04,8.6024,8.6506,8.5638,8.6409,39905,0
2017-05-05,8.6506,8.6506,8.5349,8.6105,45402,0
2017-05-08,8.6121,8.6506,8.5861,8.6506,11825,0
2017-05-09,8.6506,8.6603,8.6217,8.6409,13580,0
2017-05-10,8.6506,8.7085,8.6409,8.7085,28017,0
2017-05-11,8.7085,8.7277,8.6384,8.6901,44688,0
2017-05-12,8.6989,8.6989,8.6111,8.6989,38827,0
2017-05-15,8.7087,8.7282,8.6599,8.7282,29668,0
2017-05-16,8.777,8.777,8.6599,8.7478,20244,0
2017-05-17,8.7184,8.7184,8.5914,8.6208,46269,0
2017-05-18,8.6403,8.6599,8.572,8.6501,32112,0
2017-05-19,8.6501,8.6794,8.5623,8.5623,27901,0
2017-05-22,8.5817,8.7184,8.5817,8.7184,21088,0
2017-05-23,8.7184,8.738,8.6403,8.6989,49015,0
2017-05-24,8.7184,8.7702,8.6794,8.7478,62584,0
2017-05-25,8.738,8.738,8.6696,8.6696,22502,0
2017-05-26,8.6794,8.738,8.6696,8.7184,24499,0
2017-05-30,8.6794,8.7282,8.6501,8.6501,40997,0
2017-05-31,8.777,8.777,8.6599,8.7282,29283,0
2017-06-01,8.7672,8.777,8.6892,8.7672,31744,0
2017-06-02,8.7868,8.9039,8.7283,8.9039,30169,0
2017-06-05,8.8942,8.8942,8.7478,8.7478,18438,0
2017-06-06,8.738,8.8161,8.7184,8.7184,11469,0
2017-06-07,8.7966,8.9039,8.7478,8.9039,22228,0
2017-06-08,8.9039,8.9039,8.8454,8.8942,21459,0
2017-06-09,8.9039,8.9235,8.7966,8.8063,35850,0
2017-06-12,8.7575,8.9039,8.738,8.738,21556,0
2017-06-13,8.7966,8.8649,8.7966,8.8649,23219,0
2017-06-14,8.9137,8.9333,8.8395,8.9235,32474,0
2017-06-15,8.8942,8.8942,8.777,8.8844,25017,0
2017-06-16,8.9333,8.9527,8.8454,8.8454,17233,0
2017-06-19,8.8551,8.943,8.7966,8.7966,8813,0
2017-06-20,8.8844,8.9235,8.7672,8.7672,21802,0
2017-06-21,8.8161,8.9625,8.8161,8.8649,25194,0
2017-06-22,8.9137,8.9137,8.8063,8.8063,13132,0
2017-06-23,8.8747,8.9137,8.7966,8.9137,33221,0
2017-06-26,8.9625,9.026,8.8454,8.8649,37187,0
2017-06-27,8.9039,8.9577,8.8528,8.8942,22919,0
2017-06-28,8.9821,8.9821,8.9236,8.9821,36524,0
2017-06-29,9.0113,9.0113,8.777,8.8063,51284,0
2017-06-30,9.0602,9.0602,8.8844,8.943,32943,0
2017-07-03,9.0602,9.0699,8.9333,9.0211,24522,0
2017-07-05,9.0309,9.0504,8.9675,9.0309,23711,0
2017-07-06,9.0211,9.0211,8.9075,8.9625,14853,0
2017-07-07,8.9625,9.0015,8.8551,8.8649,18753,0
2017-07-10,8.943,8.943,8.9211,8.943,17404,0
2017-07-11,8.943,8.9918,8.8844,8.9137,14574,0
2017-07-12,8.9625,9.0406,8.9039,8.9723,32056,0
2017-07-13,9.0309,9.0406,8.9635,9.0309,20204,0
2017-07-14,9.0406,9.0406,8.9821,9.0406,26045,0
2017-07-17,9.1382,9.1382,8.9918,9.0211,28117,0
2017-07-18,8.9821,9.0309,8.9625,8.9918,22233,0
2017-07-19,9.0309,9.0602,9.0113,9.0114,20708,0
2017-07-20,9.0211,9.0699,9.0211,9.0602,23692,0
2017-07-21,9.0699,9.1041,9.0504,9.0992,21729,0
2017-07-24,9.1578,9.1578,9.0211,9.0211,18518,0
2017-07-25,9.109,9.1188,9.0642,9.0903,10797,0
2017-07-26,9.1676,9.1676,9.1084,9.1188,34667,0
2017-07-27,9.1773,9.2554,9.1676,9.1828,27282,0
2017-07-28,9.1773,9.187,9.1188,9.1294,68118,0
2017-07-31,9.1773,9.2066,9.1677,9.187,24420,0
2017-08-01,9.2554,9.2554,9.1091,9.1773,34667,0
2017-08-02,9.1578,9.1676,9.0797,9.0797,16862,0
2017-08-03,9.1382,9.2066,9.0483,9.0483,7730,0
2017-08-04,9.1285,9.1285,9.0504,9.0601,8160,0
2017-08-07,9.0309,9.148,9.0309,9.0504,11506,0
2017-08-08,9.0602,9.065,8.9918,9.0406,19214,0
2017-08-09,9.0406,9.0406,8.943,9.0309,25772,0
2017-08-10,9.0211,9.0211,8.7672,8.7672,44764,0
2017-08-11,8.7478,8.9333,8.7478,8.9039,27429,0
2017-08-14,9.0699,9.0894,8.8551,8.8747,17125,0
2017-08-15,8.9537,8.9834,8.8549,8.8648,20337,0
2017-08-16,8.9834,8.9834,8.9043,8.9735,38459,0
2017-08-17,8.9834,8.9834,8.7857,8.845,21702,0
2017-08-18,8.8154,8.8944,8.8154,8.845,26115,0
2017-08-21,8.8944,8.9537,8.7956,8.7956,11953,0
2017-08-22,8.8747,8.9142,8.8351,8.8845,25331,0
2017-08-23,8.8845,9.0031,8.8154,8.934,32698,0
2017-08-24,9.0229,9.0723,8.934,8.9437,12335,0
2017-08-25,9.0229,9.0921,8.855,8.9685,51515,0
2017-08-28,9.0328,9.0328,8.9241,9.013,34373,0
2017-08-29,8.9932,8.9932,8.9438,8.9834,20554,0
2017-08-30,9.0229,9.0303,8.9537,9.0031,23563,0
2017-08-31,9.013,9.0486,8.9932,8.9932,21903,0
2017-09-01,9.0031,9.2403,9.0031,9.2403,33749,0
2017-09-05,9.1514,9.1514,8.9636,8.9735,38540,0
2017-09-06,9.0732,9.0921,8.9834,8.9835,30122,0
2017-09-07,9.0525,9.0624,8.9932,9.013,21746,0
2017-09-08,9.0525,9.0723,8.9438,8.9537,24729,0
2017-09-11,8.9636,9.0723,8.9636,8.9834,17713,0
2017-09-12,8.9834,9.102,8.9834,9.0229,20427,0
2017-09-13,9.0229,9.1415,8.9834,9.0229,33258,0
2017-09-14,9.0229,9.1316,9.0229,9.1316,23015,0
2017-09-15,9.1316,9.1316,9.0229,9.0427,9585,0
2017-09-18,8.9932,9.1909,8.9834,9.0822,57562,0
2017-09-19,9.0723,9.1909,9.0427,9.1316,58739,0
2017-09-20,9.1711,9.1711,9.0921,9.102,30083,0
2017-09-21,9.1514,9.1514,9.0972,9.1029,18112,0
2017-09-22,9.1613,9.1613,9.0739,9.0921,24007,0
2017-09-25,9.1514,9.1514,9.0624,9.0822,13895,0
2017-09-26,9.1415,9.1415,9.0427,9.0436,34497,0
2017-09-27,9.1316,9.1613,9.0921,9.1217,15985,0
2017-09-28,9.181,9.1909,9.1415,9.1415,26605,0
2017-09-29,9.1514,9.1711,9.1316,9.1514,14952,0
2017-10-02,9.102,9.181,9.102,9.1514,18858,0
2017-10-03,9.181,9.2403,9.1415,9.1761,52020,0
2017-10-04,9.2008,9.2304,9.1316,9.181,14987,0
2017-10-05,9.1909,9.2107,9.1217,9.2106,45776,0
2017-10-06,9.2008,9.2403,9.1316,9.1909,23849,0
2017-10-09,9.181,9.1909,9.1415,9.1415,13337,0
2017-10-10,9.2205,9.2205,9.1316,9.1909,20035,0
2017-10-11,9.1909,9.1909,9.1316,9.181,24703,0
2017-10-12,9.2403,9.2403,9.1415,9.1704,15723,0
2017-10-13,9.2403,9.2601,9.1796,9.2057,27831,0
2017-10-16,9.2798,9.2798,9.1711,9.181,11118,0
2017-10-17,9.1909,9.2798,9.1415,9.1415,20766,0
2017-10-18,9.181,9.181,9.0624,9.181,41902,0
2017-10-19,9.181,9.181,9.1217,9.1217,12897,0
2017-10-20,9.181,9.181,9.0921,9.1306,16035,0
2017-10-23,9.1711,9.181,9.1613,9.181,7830,0
2017-10-24,9.1711,9.181,9.1118,9.1613,12251,0
2017-10-25,9.181,9.181,8.9043,9.1118,31356,0
2017-10-26,9.181,9.181,9.013,9.0229,21078,0
2017-10-27,9.0921,9.1613,9.0921,9.102,6666,0
2017-10-30,9.1415,9.181,9.1168,9.1514,12003,0
2017-10-31,9.181,9.181,9.0688,9.1711,15284,0
2017-11-01,9.1711,9.2601,9.1514,9.2503,24411,0
2017-11-02,9.2502,9.2502,9.1099,9.1909,16491,0
2017-11-03,9.2107,9.2403,9.1613,9.2028,16028,0
2017-11-06,9.2502,9.2502,9.2205,9.2205,10865,0
2017-11-07,9.2403,9.2798,9.2156,9.2601,30386,0
2017-11-08,9.3095,9.3194,9.2008,9.2008,16822,0
2017-11-09,9.27,9.27,9.1738,9.2205,19171,0
2017-11-10,9.2403,9.2798,9.0822,9.2668,35051,0
