Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,5.867,5.9192,5.8148,5.896,57735,0
2005-02-28,5.896,5.948,5.867,5.896,162147,0
2005-03-01,5.9192,6.0005,5.867,5.948,137851,0
2005-03-02,5.9192,6.0005,5.896,5.948,85217,0
2005-03-03,5.948,5.9716,5.896,5.948,81602,0
2005-03-04,5.9716,5.9716,5.896,5.9716,74876,0
2005-03-07,5.9192,6.0005,5.896,5.948,224016,0
2005-03-08,5.948,5.9716,5.896,5.9716,69487,0
2005-03-09,5.9192,5.9716,5.8382,5.867,126476,0
2005-03-10,5.8382,5.9192,5.8148,5.9192,110683,0
2005-03-11,5.8382,5.948,5.7858,5.8382,67007,0
2005-03-14,5.8148,5.8382,5.71,5.71,119853,0
2005-03-15,5.6578,5.7624,5.5766,5.629,207587,0
2005-03-16,5.629,5.629,5.472,5.5534,156794,0
2005-03-17,5.5243,5.629,5.472,5.6055,75621,0
2005-03-18,5.6055,5.629,5.5012,5.5534,115850,0
2005-03-21,5.5012,5.5766,5.1063,5.42,259081,0
2005-03-22,5.3154,5.472,5.292,5.4488,114505,0
2005-03-23,5.4488,5.4488,5.2108,5.3154,124178,0
2005-03-24,5.2629,5.3154,5.1874,5.292,204360,0
2005-03-28,5.2398,5.3966,5.0826,5.1874,113546,0
2005-03-29,5.1583,5.2629,5.1583,5.2629,119116,0
2005-03-30,5.1874,5.292,5.1583,5.292,141031,0
2005-03-31,5.292,5.3673,5.2398,5.3673,72183,0
2005-04-01,5.3673,5.5243,5.292,5.3966,151806,0
2005-04-04,5.3966,5.5012,5.3443,5.4488,66303,0
2005-04-05,5.3673,5.4488,5.3154,5.42,95877,0
2005-04-06,5.3966,5.4488,5.3673,5.4488,52843,0
2005-04-07,5.4488,5.472,5.3966,5.42,106608,0
2005-04-08,5.3966,5.4488,5.3673,5.3966,111775,0
2005-04-11,5.3673,5.3966,5.2629,5.3966,89783,0
2005-04-12,5.3154,5.4488,5.2629,5.42,77951,0
2005-04-13,5.3673,5.3673,5.2629,5.3673,47805,0
2005-04-14,5.3443,5.3966,5.2398,5.3154,48803,0
2005-04-15,5.2629,5.3154,5.2398,5.292,123048,0
2005-04-18,5.2108,5.3673,5.1874,5.2629,90493,0
2005-04-19,5.2398,5.3443,5.2165,5.292,44988,0
2005-04-20,5.292,5.3443,5.2398,5.2629,82914,0
2005-04-21,5.2398,5.2629,5.1874,5.2629,54686,0
2005-04-22,5.2108,5.292,5.1874,5.292,42788,0
2005-04-25,5.2398,5.292,5.2108,5.2629,75544,0
2005-04-26,5.2629,5.292,5.2398,5.292,79909,0
2005-04-27,5.2629,5.292,5.2108,5.2629,63540,0
2005-04-28,5.2629,5.292,5.2398,5.292,72646,0
2005-04-29,5.3154,5.3154,5.2398,5.3154,64039,0
2005-05-02,5.3154,5.3443,5.2398,5.292,106468,0
2005-05-03,5.292,5.3443,5.2398,5.3443,35349,0
2005-05-04,5.3443,5.3673,5.292,5.3673,54082,0
2005-05-05,5.3443,5.42,5.3154,5.3443,96162,0
2005-05-06,5.3673,5.3673,5.292,5.3673,67395,0
2005-05-09,5.3154,5.3966,5.292,5.3673,65425,0
2005-05-10,5.3443,5.3673,5.3154,5.3673,65305,0
2005-05-11,5.3154,5.3673,5.3154,5.3673,66131,0
2005-05-12,5.3673,5.3966,5.3443,5.3673,54858,0
2005-05-13,5.3443,5.3673,5.3154,5.3443,65385,0
2005-05-16,5.3443,5.3673,5.292,5.3443,71301,0
2005-05-17,5.3154,5.3673,5.2629,5.3154,93825,0
2005-05-18,5.292,5.3673,5.2629,5.3673,90949,0
2005-05-19,5.3443,5.3673,5.292,5.3673,45618,0
2005-05-20,5.3673,5.42,5.3154,5.3673,34851,0
2005-05-23,5.3673,5.3673,5.3154,5.3673,42039,0
2005-05-24,5.3443,5.3673,5.3154,5.3443,43280,0
2005-05-25,5.3673,5.3673,5.3154,5.3443,44939,0
2005-05-26,5.3154,5.3966,5.3154,5.3966,69597,0
2005-05-27,5.3966,5.3966,5.3443,5.3966,47170,0
2005-05-31,5.3966,5.4488,5.3443,5.42,55501,0
2005-06-01,5.42,5.5243,5.3966,5.4488,94174,0
2005-06-02,5.42,5.5243,5.3966,5.5012,50788,0
2005-06-03,5.5243,5.5766,5.5012,5.5243,78169,0
2005-06-06,5.5012,5.6055,5.472,5.5766,77254,0
2005-06-07,5.5243,5.6055,5.5012,5.5766,71370,0
2005-06-08,5.5534,5.6055,5.5534,5.5766,45476,0
2005-06-09,5.5534,5.5766,5.5012,5.5766,86067,0
2005-06-10,5.5766,5.6055,5.5243,5.6055,41616,0
2005-06-13,5.5766,5.629,5.5534,5.629,54686,0
2005-06-14,5.6055,5.629,5.5534,5.629,77254,0
2005-06-15,5.6055,5.6578,5.5243,5.5243,63791,0
2005-06-16,5.6055,5.6578,5.5012,5.5243,62795,0
2005-06-17,5.5012,5.5534,5.472,5.5534,63108,0
2005-06-20,5.5243,5.6578,5.5012,5.6578,82348,0
2005-06-21,5.5766,5.681,5.5243,5.5766,81004,0
2005-06-22,5.5243,5.629,5.5243,5.629,70026,0
2005-06-23,5.5766,5.629,5.5534,5.629,51985,0
2005-06-24,5.629,5.681,5.5534,5.5766,87024,0
2005-06-27,5.5534,5.629,5.5534,5.6055,113797,0
2005-06-28,5.6055,5.681,5.5534,5.6055,60812,0
2005-06-29,5.5534,5.6055,5.5534,5.6055,67186,0
2005-06-30,5.6055,5.6055,5.5534,5.5534,42754,0
2005-07-01,5.5534,5.6578,5.5534,5.6055,69882,0
2005-07-05,5.6055,5.6578,5.5766,5.6578,68324,0
2005-07-06,5.629,5.6578,5.6055,5.6578,53555,0
2005-07-07,5.629,5.71,5.6055,5.71,58298,0
2005-07-08,5.71,5.7624,5.6578,5.7624,62372,0
2005-07-11,5.7337,5.7624,5.6578,5.7337,103173,0
2005-07-12,5.7624,5.7858,5.681,5.7624,70267,0
2005-07-13,5.71,5.7624,5.6578,5.7337,77812,0
2005-07-14,5.7624,5.7624,5.681,5.7337,47283,0
2005-07-15,5.7624,5.7624,5.681,5.7337,65731,0
2005-07-18,5.7624,5.7858,5.681,5.681,80439,0
2005-07-19,5.681,5.7337,5.629,5.71,52209,0
2005-07-20,5.681,5.7337,5.6578,5.681,57838,0
2005-07-21,5.681,5.71,5.6578,5.71,53154,0
2005-07-22,5.6578,5.7624,5.629,5.7624,51461,0
2005-07-25,5.7624,5.7624,5.6872,5.7337,38928,0
2005-07-26,5.7337,5.7624,5.6578,5.681,71221,0
2005-07-27,5.681,5.7858,5.681,5.7624,100692,0
2005-07-28,5.7624,5.7858,5.71,5.7858,45445,0
2005-07-29,5.7858,5.8148,5.7337,5.7624,74623,0
2005-08-01,5.7624,5.8148,5.7337,5.7624,70166,0
2005-08-02,5.7624,5.7858,5.7337,5.7858,57873,0
2005-08-03,5.7624,5.7858,5.7337,5.7858,39702,0
2005-08-04,5.7858,5.8148,5.7394,5.8148,80439,0
2005-08-05,5.7858,5.8439,5.7337,5.8148,69204,0
2005-08-08,5.8382,5.867,5.7337,5.7624,52310,0
2005-08-09,5.7858,5.867,5.71,5.867,69666,0
2005-08-10,5.867,5.896,5.7858,5.867,75437,0
2005-08-11,5.8382,5.867,5.8148,5.867,69882,0
2005-08-12,5.8382,5.896,5.8148,5.867,72111,0
2005-08-15,5.8382,5.867,5.7858,5.8148,67007,0
2005-08-16,5.8148,5.8382,5.7624,5.7858,53021,0
2005-08-17,5.7858,5.8382,5.71,5.8148,85142,0
2005-08-18,5.7624,5.867,5.7624,5.8382,92334,0
2005-08-19,5.8148,5.896,5.7858,5.896,58653,0
2005-08-22,5.867,5.896,5.8148,5.867,70941,0
2005-08-23,5.867,5.867,5.7337,5.7858,76045,0
2005-08-24,5.7858,5.8148,5.7337,5.7624,67222,0
2005-08-25,5.7858,5.8148,5.7337,5.8148,42394,0
2005-08-26,5.8148,5.8148,5.71,5.7624,65639,0
2005-08-29,5.71,5.7624,5.681,5.7337,99941,0
2005-08-30,5.681,5.7337,5.6578,5.71,112447,0
2005-08-31,5.71,5.7337,5.6578,5.7337,115214,0
2005-09-01,5.7624,5.8148,5.681,5.8148,41408,0
2005-09-02,5.7337,5.867,5.71,5.7858,75690,0
2005-09-06,5.8148,5.8382,5.7624,5.8148,83618,0
2005-09-07,5.7858,5.8382,5.7624,5.8382,84469,0
2005-09-08,5.7858,5.867,5.7858,5.867,41010,0
2005-09-09,5.8382,5.896,5.8148,5.8382,42999,0
2005-09-12,5.8148,5.867,5.7624,5.8382,73388,0
2005-09-13,5.7858,5.867,5.7858,5.867,79447,0
2005-09-14,5.7858,5.8382,5.7624,5.8382,65917,0
2005-09-15,5.8382,5.8382,5.7624,5.8382,56241,0
2005-09-16,5.8148,5.867,5.7624,5.8382,63186,0
2005-09-19,5.8382,5.8382,5.7624,5.774,56491,0
2005-09-20,5.7624,5.8148,5.71,5.7624,68032,0
2005-09-21,5.7624,5.7624,5.681,5.71,68148,0
2005-09-22,5.71,5.7337,5.6578,5.71,56667,0
2005-09-23,5.71,5.7337,5.6055,5.629,60386,0
2005-09-26,5.6578,5.681,5.5766,5.681,71722,0
2005-09-27,5.6578,5.681,5.5766,5.629,96407,0
2005-09-28,5.629,5.7858,5.5766,5.71,65480,0
2005-09-29,5.7337,5.7624,5.6578,5.6578,39984,0
2005-09-30,5.681,5.7337,5.629,5.681,57904,0
2005-10-03,5.7337,5.7624,5.6055,5.681,71928,0
2005-10-04,5.7624,5.7624,5.629,5.71,68677,0
2005-10-05,5.7337,5.7337,5.6578,5.7337,51565,0
2005-10-06,5.6578,5.7624,5.6578,5.7337,77389,0
2005-10-07,5.71,5.7337,5.6578,5.71,38253,0
2005-10-10,5.71,5.7337,5.6578,5.6578,37860,0
2005-10-11,5.681,5.71,5.6055,5.6578,57447,0
2005-10-12,5.629,5.71,5.6055,5.681,60882,0
2005-10-13,5.6055,5.629,5.0016,5.4488,179467,0
2005-10-14,5.292,5.5012,5.2513,5.42,94071,0
2005-10-17,5.5012,5.6055,5.3673,5.5243,51320,0
2005-10-18,5.5243,5.5766,5.42,5.5243,56667,0
2005-10-19,5.4488,5.5534,5.42,5.4488,62114,0
2005-10-20,5.3966,5.472,5.2629,5.3443,65949,0
2005-10-21,5.3154,5.42,5.3154,5.3443,30952,0
2005-10-24,5.3154,5.5766,5.3154,5.5243,49153,0
2005-10-25,5.3443,5.472,5.3154,5.3966,58755,0
2005-10-26,5.472,5.5243,5.3966,5.5243,70768,0
2005-10-27,5.5534,5.5534,5.4488,5.4488,40196,0
2005-10-28,5.5243,5.5534,5.4488,5.4488,28045,0
2005-10-31,5.4488,5.5243,5.4488,5.5012,52988,0
2005-11-01,5.472,5.6055,5.4488,5.5534,61806,0
2005-11-02,5.5012,5.5766,5.5012,5.5766,48803,0
2005-11-03,5.5534,5.6055,5.5243,5.5534,33859,0
2005-11-04,5.5766,5.6055,5.5012,5.5243,34671,0
2005-11-07,5.5243,5.5534,5.472,5.5012,52131,0
2005-11-08,5.5012,5.5766,5.472,5.5534,48305,0
2005-11-09,5.5012,5.5766,5.4779,5.5766,41044,0
2005-11-10,5.5534,5.6055,5.5243,5.5766,55640,0
2005-11-11,5.5534,5.5766,5.472,5.5766,74700,0
2005-11-14,5.5534,5.5766,5.472,5.5243,43666,0
2005-11-15,5.4488,5.5243,5.42,5.5012,75651,0
2005-11-16,5.42,5.5243,5.3966,5.4488,95768,0
2005-11-17,5.42,5.4488,5.3966,5.4488,55109,0
2005-11-18,5.42,5.4488,5.3673,5.42,130376,0
2005-11-21,5.3966,5.42,5.3673,5.3966,42850,0
2005-11-22,5.3966,5.42,5.3443,5.3673,80478,0
2005-11-23,5.3443,5.3966,5.3154,5.3443,64316,0
2005-11-25,5.3443,5.4488,5.3154,5.3154,32933,0
2005-11-28,5.3443,5.472,5.321,5.472,52419,0
2005-11-29,5.472,5.5243,5.4488,5.4488,31169,0
2005-11-30,5.42,5.5012,5.42,5.472,36336,0
2005-12-01,5.4488,5.5534,5.3443,5.472,124882,0
2005-12-02,5.5012,5.5243,5.4488,5.472,34851,0
2005-12-05,5.4488,5.5012,5.42,5.4488,54118,0
2005-12-06,5.472,5.5012,5.42,5.42,71332,0
2005-12-07,5.42,5.472,5.3966,5.42,43776,0
2005-12-08,5.3966,5.42,5.3154,5.3673,108335,0
2005-12-09,5.3673,5.3673,5.292,5.3673,112630,0
2005-12-12,5.3673,5.3966,5.292,5.3443,78518,0
2005-12-13,5.3673,5.3673,5.3154,5.3443,61236,0
2005-12-14,5.3154,5.3443,5.292,5.3154,84010,0
2005-12-15,5.3443,5.3443,5.292,5.3154,91873,0
2005-12-16,5.3673,5.3673,5.292,5.3154,55820,0
2005-12-19,5.3154,5.3154,5.2398,5.2629,127147,0
2005-12-20,5.2629,5.292,5.2108,5.292,159587,0
2005-12-21,5.2108,5.3154,5.2108,5.2629,84149,0
2005-12-22,5.292,5.3443,5.2629,5.3443,47029,0
2005-12-23,5.3443,5.3673,5.292,5.3154,43922,0
2005-12-27,5.3443,5.3966,5.3154,5.3966,88966,0
2005-12-28,5.3966,5.42,5.3443,5.3966,106249,0
2005-12-29,5.3673,5.3673,5.292,5.3154,84296,0
2005-12-30,5.3443,5.3443,5.2629,5.3154,65882,0
2006-01-03,5.292,5.3966,5.2629,5.3673,126088,0
2006-01-04,5.42,5.4488,5.3443,5.42,86627,0
2006-01-05,5.4488,5.5012,5.42,5.4488,61482,0
2006-01-06,5.472,5.5534,5.4488,5.4488,70166,0
2006-01-09,5.4488,5.5012,5.42,5.472,63963,0
2006-01-10,5.4488,5.472,5.42,5.4488,56142,0
2006-01-11,5.4488,5.5243,5.42,5.472,42964,0
2006-01-12,5.4488,5.5012,5.4488,5.472,44988,0
2006-01-13,5.4488,5.4543,5.42,5.42,40309,0
2006-01-17,5.42,5.4488,5.3673,5.3966,73029,0
2006-01-18,5.3673,5.4488,5.3673,5.3966,39596,0
2006-01-19,5.42,5.4488,5.3673,5.42,35494,0
2006-01-20,5.472,5.5012,5.42,5.4488,44377,0
2006-01-23,5.42,5.5012,5.42,5.5012,65243,0
2006-01-24,5.472,5.5534,5.4488,5.472,51780,0
2006-01-25,5.5012,5.5243,5.472,5.5012,55183,0
2006-01-26,5.5243,5.5243,5.472,5.5012,59499,0
2006-01-27,5.5012,5.5534,5.5012,5.5534,44870,0
2006-01-30,5.5243,5.5534,5.472,5.5012,49970,0
2006-01-31,5.5012,5.5534,5.472,5.5243,39140,0
2006-02-01,5.5012,5.6578,5.5012,5.5534,151091,0
2006-02-02,5.5534,5.6578,5.5534,5.6055,49590,0
2006-02-03,5.6578,5.6578,5.5766,5.629,30457,0
2006-02-06,5.6055,5.6055,5.5534,5.5766,34919,0
2006-02-07,5.5766,5.629,5.5534,5.629,44776,0
2006-02-08,5.5766,5.629,5.5766,5.6055,51985,0
2006-02-09,5.5766,5.6578,5.5766,5.629,65882,0
2006-02-10,5.6055,5.6055,5.5766,5.5766,28294,0
2006-02-13,5.5766,5.6055,5.5534,5.5534,36544,0
2006-02-14,5.5766,5.629,5.5243,5.6055,63823,0
2006-02-15,5.5766,5.629,5.5534,5.5766,39489,0
2006-02-16,5.5766,5.6055,5.5766,5.5766,39457,0
2006-02-17,5.5766,5.6055,5.5766,5.5766,37009,0
2006-02-21,5.6055,5.6055,5.5534,5.5766,52097,0
2006-02-22,5.5766,5.6055,5.5766,5.5766,39775,0
2006-02-23,5.5766,5.629,5.5766,5.5766,81782,0
2006-02-24,5.5766,5.629,5.5766,5.6055,53154,0
2006-02-27,5.6055,5.629,5.6055,5.629,41265,0
2006-02-28,5.629,5.6578,5.6055,5.629,72111,0
2006-03-01,5.6578,5.681,5.6055,5.681,42887,0
2006-03-02,5.681,5.71,5.629,5.681,43457,0
2006-03-03,5.71,5.7337,5.6055,5.6055,75367,0
2006-03-06,5.6055,5.681,5.5766,5.629,96829,0
2006-03-07,5.681,5.681,5.5766,5.6055,45233,0
2006-03-08,5.5766,5.6055,5.5012,5.6055,87773,0
2006-03-09,5.5534,5.6578,5.5534,5.6578,56419,0
2006-03-10,5.6055,5.6578,5.5766,5.629,68852,0
2006-03-13,5.6055,5.6578,5.5822,5.629,36835,0
2006-03-14,5.629,5.6578,5.6055,5.6578,72286,0
2006-03-15,5.629,5.629,5.5766,5.5766,61343,0
2006-03-16,5.6055,5.6578,5.5766,5.5766,72394,0
2006-03-17,5.629,5.629,5.5766,5.629,61382,0
2006-03-20,5.629,5.6578,5.6055,5.6578,46359,0
2006-03-21,5.6055,5.681,5.6055,5.681,55217,0
2006-03-22,5.629,5.681,5.6055,5.681,78804,0
2006-03-23,5.681,5.71,5.629,5.681,95101,0
2006-03-24,5.6578,5.71,5.6578,5.71,31233,0
2006-03-27,5.681,5.71,5.629,5.629,73420,0
2006-03-28,5.6578,5.681,5.6055,5.6578,90312,0
2006-03-29,5.681,5.681,5.629,5.6578,59679,0
2006-03-30,5.6578,5.6578,5.6055,5.6055,64246,0
2006-03-31,5.6055,5.6578,5.5766,5.5766,100480,0
2006-04-03,5.6055,5.71,5.5766,5.71,100127,0
2006-04-04,5.6578,5.71,5.629,5.681,48556,0
2006-04-05,5.629,5.71,5.629,5.6578,49725,0
2006-04-06,5.6578,5.71,5.6578,5.6578,40803,0
2006-04-07,5.6578,5.71,5.6578,5.71,60779,0
2006-04-10,5.681,5.7337,5.6578,5.681,40657,0
2006-04-11,5.6055,5.681,5.6055,5.6578,34881,0
2006-04-12,5.681,5.71,5.6578,5.6578,89080,0
2006-04-13,5.6578,5.681,5.5766,5.6055,77747,0
2006-04-17,5.5766,5.629,5.5766,5.5766,63359,0
2006-04-18,5.5766,5.629,5.5766,5.6055,52663,0
2006-04-19,5.5766,5.629,5.5766,5.5766,36725,0
2006-04-20,5.629,5.629,5.5766,5.5766,51251,0
2006-04-21,5.6055,5.629,5.5766,5.6055,44204,0
2006-04-24,5.5766,5.6578,5.5534,5.6578,59679,0
2006-04-25,5.629,5.6578,5.5534,5.5766,80291,0
2006-04-26,5.6055,5.6578,5.5766,5.5766,62372,0
2006-04-27,5.5534,5.6055,5.5243,5.6055,84404,0
2006-04-28,5.5534,5.5766,5.5012,5.5012,86775,0
2006-05-01,5.5012,5.629,5.5012,5.629,81994,0
2006-05-02,5.6055,5.6578,5.5766,5.629,65305,0
2006-05-03,5.6055,5.629,5.5766,5.5766,40340,0
2006-05-04,5.6055,5.629,5.5766,5.6055,33465,0
2006-05-05,5.5766,5.629,5.5766,5.6055,52588,0
2006-05-08,5.629,5.629,5.5766,5.5766,49058,0
2006-05-09,5.629,5.629,5.5766,5.629,37538,0
2006-05-10,5.6055,5.6578,5.5766,5.6055,42112,0
2006-05-11,5.629,5.6578,5.6055,5.6055,44304,0
2006-05-12,5.5766,5.629,5.5766,5.6055,58721,0
2006-05-15,5.6055,5.629,5.5534,5.6055,65097,0
2006-05-16,5.629,5.629,5.5534,5.5766,58552,0
2006-05-17,5.6055,5.6055,5.5534,5.6055,37123,0
2006-05-18,5.5766,5.6055,5.5534,5.5766,34604,0
2006-05-19,5.5534,5.6055,5.5534,5.5534,35595,0
2006-05-22,5.5534,5.6055,5.5243,5.5243,43594,0
2006-05-23,5.5534,5.6055,5.5243,5.5534,60812,0
2006-05-24,5.5766,5.6055,5.5534,5.6055,62019,0
2006-05-25,5.5534,5.629,5.5534,5.6055,69387,0
2006-05-26,5.5534,5.629,5.5534,5.6055,41788,0
2006-05-30,5.5766,5.6055,5.5534,5.6055,47388,0
2006-05-31,5.5766,5.629,5.5766,5.5766,32443,0
2006-06-01,5.5766,5.629,5.5766,5.5766,51353,0
2006-06-02,5.5766,5.6055,5.5534,5.5766,73279,0
2006-06-05,5.5766,5.629,5.5766,5.629,59154,0
2006-06-06,5.5766,5.629,5.5766,5.5766,52630,0
2006-06-07,5.5766,5.6055,5.5766,5.5766,36295,0
2006-06-08,5.5766,5.629,5.5766,5.629,53652,0
2006-06-09,5.5766,5.629,5.5766,5.6055,24860,0
2006-06-12,5.6055,5.629,5.5766,5.6055,30385,0
2006-06-13,5.629,5.6578,5.5766,5.5766,81290,0
2006-06-14,5.5766,5.6055,5.5766,5.5766,34638,0
2006-06-15,5.5766,5.629,5.5766,5.5766,58118,0
2006-06-16,5.6055,5.6055,5.5766,5.5766,29115,0
2006-06-19,5.6055,5.629,5.5766,5.5766,64069,0
2006-06-20,5.6055,5.629,5.5534,5.5534,81255,0
2006-06-21,5.5534,5.6055,5.5534,5.5766,47388,0
2006-06-22,5.5534,5.629,5.5534,5.5766,60882,0
2006-06-23,5.5766,5.6055,5.5534,5.5534,49058,0
2006-06-26,5.6055,5.6055,5.5534,5.5534,47747,0
2006-06-27,5.5534,5.6055,5.5534,5.5766,46151,0
2006-06-28,5.6055,5.6055,5.5534,5.6055,42715,0
2006-06-29,5.5766,5.6055,5.5534,5.5766,66303,0
2006-06-30,5.5534,5.6578,5.5534,5.629,63257,0
2006-07-03,5.6055,5.681,5.6055,5.6578,44304,0
2006-07-05,5.681,5.71,5.6055,5.629,43846,0
2006-07-06,5.6055,5.681,5.6055,5.629,32689,0
2006-07-07,5.6578,5.681,5.629,5.629,65882,0
2006-07-10,5.6578,5.681,5.629,5.629,53732,0
2006-07-11,5.629,5.71,5.629,5.681,63608,0
2006-07-12,5.681,5.7624,5.681,5.7624,86454,0
2006-07-13,5.71,5.71,5.629,5.71,38005,0
2006-07-14,5.71,5.71,5.629,5.6578,27698,0
2006-07-17,5.629,5.6578,5.6055,5.6055,53154,0
2006-07-18,5.6055,5.6578,5.6055,5.6055,35451,0
2006-07-19,5.6055,5.6578,5.6055,5.6055,52381,0
2006-07-20,5.6055,5.681,5.6055,5.6055,50823,0
2006-07-21,5.6055,5.629,5.6055,5.6055,19337,0
2006-07-24,5.629,5.6578,5.6055,5.6578,36059,0
2006-07-25,5.629,5.681,5.6055,5.6578,44345,0
2006-07-26,5.629,5.681,5.629,5.681,43174,0
2006-07-27,5.6578,5.681,5.6578,5.681,37361,0
2006-07-28,5.681,5.681,5.6055,5.6055,80015,0
2006-07-31,5.629,5.6578,5.6055,5.629,70553,0
2006-08-01,5.629,5.681,5.6055,5.681,66226,0
2006-08-02,5.629,5.681,5.629,5.6578,66764,0
2006-08-03,5.71,5.7337,5.681,5.7337,112667,0
2006-08-04,5.7337,5.7858,5.681,5.7624,62372,0
2006-08-07,5.7624,5.7858,5.7337,5.7624,59894,0
2006-08-08,5.71,5.8382,5.681,5.7624,106712,0
2006-08-09,5.7858,5.8148,5.7394,5.7858,65097,0
2006-08-10,5.7624,5.8148,5.7394,5.7624,62795,0
2006-08-11,5.7624,5.8148,5.7394,5.7858,40453,0
2006-08-14,5.7858,5.8382,5.7624,5.7858,104558,0
2006-08-15,5.7337,5.8148,5.7337,5.8148,49304,0
2006-08-16,5.7624,5.8382,5.7624,5.7858,102997,0
2006-08-17,5.8382,5.867,5.7858,5.7858,64528,0
2006-08-18,5.8148,5.8382,5.7624,5.7858,73279,0
2006-08-21,5.7858,5.8382,5.7624,5.7624,54404,0
2006-08-22,5.7624,5.8382,5.7624,5.8148,55393,0
2006-08-23,5.8382,5.8382,5.7858,5.8148,42679,0
2006-08-24,5.8382,5.8382,5.7858,5.8382,76184,0
2006-08-25,5.8148,5.8382,5.7858,5.8148,33859,0
2006-08-28,5.8148,5.867,5.7858,5.8148,76899,0
2006-08-29,5.8382,5.867,5.7337,5.7337,171315,0
2006-08-30,5.71,5.7624,5.6578,5.6578,159205,0
2006-08-31,5.6578,5.7858,5.5766,5.71,261839,0
2006-09-01,5.681,5.8148,5.6578,5.7858,91770,0
2006-09-05,5.7624,5.8148,5.7337,5.7624,64853,0
2006-09-06,5.7624,5.8148,5.7337,5.7624,82768,0
2006-09-07,5.7624,5.7858,5.681,5.7858,80076,0
2006-09-08,5.7858,5.8148,5.5243,5.7337,144432,0
2006-09-11,5.71,5.7858,5.681,5.7337,77882,0
2006-09-12,5.7624,5.8148,5.7337,5.7624,76322,0
2006-09-13,5.71,5.7858,5.71,5.7624,48803,0
2006-09-14,5.7337,5.7858,5.7337,5.7337,84149,0
2006-09-15,5.7337,5.8148,5.7337,5.7858,58755,0
2006-09-18,5.7624,5.7858,5.7624,5.7624,44870,0
2006-09-19,5.7624,5.867,5.7624,5.8148,117976,0
2006-09-20,5.8382,5.867,5.7624,5.8148,94389,0
2006-09-21,5.7858,5.8148,5.7337,5.7624,82348,0
2006-09-22,5.7858,5.8148,5.7624,5.7624,37438,0
2006-09-25,5.7624,5.8148,5.71,5.7337,129169,0
2006-09-26,5.7624,5.7858,5.71,5.7858,86101,0
2006-09-27,5.8148,5.8148,5.7337,5.7624,107607,0
2006-09-28,5.7858,5.8148,5.7337,5.7858,84263,0
2006-09-29,5.7624,5.8148,5.7624,5.7624,53338,0
2006-10-02,5.7858,5.8382,5.7337,5.8382,118088,0
2006-10-03,5.8148,6.0005,5.8148,5.948,102397,0
2006-10-04,5.867,5.948,5.867,5.896,66165,0
2006-10-05,5.896,5.948,5.896,5.948,79019,0
2006-10-06,5.9192,5.9716,5.896,5.948,71866,0
2006-10-09,5.948,5.9716,5.9192,5.9192,66655,0
2006-10-10,5.9192,5.9716,5.9192,5.9192,68822,0
2006-10-11,5.9192,5.9716,5.9192,5.948,59539,0
2006-10-12,5.9192,6.0005,5.9192,5.948,81004,0
2006-10-13,5.896,5.948,5.867,5.896,44058,0
2006-10-16,5.896,5.896,5.8382,5.8382,117126,0
2006-10-17,5.867,5.9192,5.8382,5.9192,41935,0
2006-10-18,5.896,5.9192,5.867,5.896,79762,0
2006-10-19,5.9192,5.948,5.8382,5.867,98854,0
2006-10-20,5.867,5.9192,5.8382,5.896,90452,0
2006-10-23,5.867,5.9192,5.867,5.896,70053,0
2006-10-24,5.896,5.896,5.8382,5.867,63434,0
2006-10-25,5.867,5.896,5.8382,5.896,80683,0
2006-10-26,5.896,5.9192,5.867,5.896,88966,0
2006-10-27,5.896,6.0236,5.896,6.0236,109658,0
2006-10-30,6.0236,6.0236,5.948,5.9716,74413,0
2006-10-31,5.948,6.0236,5.948,6.0236,107389,0
2006-11-01,5.9716,6.0236,5.9716,6.0236,95026,0
2006-11-02,5.948,6.0236,5.9192,6.0236,76289,0
2006-11-03,6.0236,6.0236,5.948,5.9716,56419,0
2006-11-06,5.9716,6.0236,5.896,6.0236,93705,0
2006-11-07,5.9716,6.0005,5.948,5.9716,64528,0
2006-11-08,6.0005,6.0762,6.0005,6.0236,59322,0
2006-11-09,6.0236,6.158,6.0236,6.1288,80262,0
2006-11-10,6.1288,6.158,6.0762,6.158,77106,0
2006-11-13,6.1288,6.158,6.053,6.1288,107171,0
2006-11-14,6.053,6.1053,6.053,6.053,45372,0
2006-11-15,6.053,6.1053,6.0236,6.053,77853,0
2006-11-16,6.0762,6.0762,5.948,5.9716,108275,0
2006-11-17,5.9192,6.0762,5.896,6.0762,94389,0
2006-11-20,5.948,6.0762,5.948,6.0005,71827,0
2006-11-21,6.0762,6.1053,6.0005,6.0005,88474,0
2006-11-22,6.0005,6.0762,6.0005,6.0762,55537,0
2006-11-24,6.0236,6.1288,6.0236,6.1288,38815,0
2006-11-27,6.1288,6.158,6.0762,6.1053,63718,0
2006-11-28,6.1288,6.158,6.0762,6.158,85643,0
2006-11-29,6.158,6.158,6.1053,6.1053,54896,0
2006-11-30,6.1288,6.158,6.1053,6.158,76789,0
2006-12-01,6.1288,6.2096,6.1053,6.1288,73388,0
2006-12-04,6.158,6.1807,6.1288,6.1288,66582,0
2006-12-05,6.158,6.158,6.1053,6.158,70768,0
2006-12-06,6.1288,6.158,6.1053,6.1288,47605,0
2006-12-07,6.158,6.1807,6.1053,6.158,57661,0
2006-12-08,6.1288,6.233,6.1288,6.158,34389,0
2006-12-11,6.158,6.233,6.158,6.2096,52952,0
2006-12-12,6.2096,6.2852,6.1866,6.233,73560,0
2006-12-13,6.158,6.1807,6.0005,6.0236,92833,0
2006-12-14,6.0236,6.1053,5.9716,6.0762,46508,0
2006-12-15,6.0236,6.0762,5.9716,5.9716,95630,0
2006-12-18,5.9716,6.1053,5.9716,6.0236,76681,0
2006-12-19,6.1053,6.158,6.0236,6.158,77254,0
2006-12-20,6.1053,6.158,6.0762,6.0762,33932,0
2006-12-21,6.0762,6.1288,6.0236,6.0236,80753,0
2006-12-22,6.0236,6.1288,5.9716,6.0005,109367,0
2006-12-26,5.9716,6.0762,5.9192,6.0005,102005,0
2006-12-27,5.948,5.9716,5.9192,5.9192,76075,0
2006-12-28,5.9192,5.9716,5.896,5.896,89397,0
2006-12-29,5.896,5.948,5.867,5.9192,94532,0
2007-01-03,5.9716,6.0236,5.9192,5.9716,99350,0
2007-01-04,5.948,6.0005,5.9192,5.948,52588,0
2007-01-05,5.896,6.0236,5.896,5.948,71370,0
2007-01-08,6.0236,6.0236,5.948,5.9716,66582,0
2007-01-09,5.948,5.9716,5.9192,5.9716,32716,0
2007-01-10,5.948,6.0236,5.948,5.9716,54617,0
2007-01-11,5.9716,6.053,5.9716,6.0005,50612,0
2007-01-12,6.0236,6.0236,5.9192,5.9192,71722,0
2007-01-16,5.9192,6.0005,5.896,5.896,55922,0
2007-01-17,5.896,5.9716,5.867,5.867,53942,0
2007-01-18,5.896,5.948,5.896,5.896,67473,0
2007-01-19,5.896,5.948,5.867,5.867,71013,0
2007-01-22,5.896,5.9192,5.867,5.867,88329,0
2007-01-23,5.867,6.0762,5.867,5.9192,104131,0
2007-01-24,5.9192,6.0005,5.896,6.0005,65172,0
2007-01-25,5.9716,6.0005,5.9192,5.9716,62795,0
2007-01-26,5.948,6.0005,5.9192,5.9192,50719,0
2007-01-29,5.948,6.0005,5.9192,6.0005,68605,0
2007-01-30,6.1288,6.1288,5.9192,6.0236,93705,0
2007-01-31,6.0005,6.053,5.948,6.0236,61982,0
2007-02-01,6.0236,6.0762,6.0005,6.0762,70869,0
2007-02-02,6.0236,6.1053,6.0236,6.053,101654,0
2007-02-05,6.053,6.1288,6.053,6.1288,38393,0
2007-02-06,6.1053,6.158,6.0762,6.158,78740,0
2007-02-07,6.1288,6.1807,6.1053,6.1053,42850,0
2007-02-08,6.1053,6.158,6.053,6.1288,62511,0
2007-02-09,6.158,6.1807,6.1053,6.1053,44027,0
2007-02-12,6.0236,6.1288,6.0236,6.053,58869,0
2007-02-13,6.053,6.1053,6.0236,6.1053,35957,0
2007-02-14,6.0236,6.1053,6.0236,6.053,64899,0
2007-02-15,6.0236,6.0762,6.0236,6.0236,49439,0
2007-02-16,6.0236,6.0762,5.9716,6.0005,77170,0
2007-02-20,5.9716,6.053,5.9716,6.053,69597,0
2007-02-21,6.0005,6.053,5.9716,5.9716,53235,0
2007-02-22,5.9716,6.0236,5.9716,6.0005,72780,0
2007-02-23,6.0005,6.0762,5.9716,6.053,56241,0
2007-02-26,6.0005,6.0762,6.0005,6.0005,68852,0
2007-02-27,6.0005,6.0762,6.0005,6.053,53154,0
2007-02-28,5.9716,6.1053,5.9716,6.0762,82348,0
2007-03-01,6.053,6.0762,6.0236,6.0762,70768,0
2007-03-02,6.053,6.1053,6.0236,6.0762,82415,0
2007-03-05,6.053,6.1053,6.0236,6.053,70905,0
2007-03-06,6.0236,6.1053,6.0236,6.0762,60490,0
2007-03-07,6.053,6.1288,6.053,6.0762,83192,0
2007-03-08,6.1053,6.158,6.0762,6.1053,82133,0
2007-03-09,6.1053,6.1807,6.1053,6.1288,60989,0
2007-03-12,6.1288,6.158,6.1053,6.158,66655,0
2007-03-13,6.158,6.1807,6.1053,6.1288,102714,0
2007-03-14,6.0762,6.1053,5.9716,6.1053,120923,0
2007-03-15,6.053,6.1288,6.0005,6.0236,95731,0
2007-03-16,6.0236,6.233,6.0236,6.1288,71894,0
2007-03-19,6.158,6.1807,6.0762,6.1288,71545,0
2007-03-20,6.1288,6.2623,6.1053,6.158,106537,0
2007-03-21,6.1807,6.233,6.1288,6.233,64425,0
2007-03-22,6.2096,6.233,6.1053,6.158,70346,0
2007-03-23,6.158,6.2623,6.158,6.2623,72535,0
2007-03-26,6.2623,6.2852,6.1288,6.2623,131370,0
2007-03-27,6.233,6.233,6.1807,6.233,102079,0
2007-03-28,6.1807,6.2096,6.158,6.1807,77352,0
2007-03-29,6.158,6.233,6.158,6.233,72149,0
2007-03-30,6.1807,6.233,6.158,6.2096,54858,0
2007-04-02,6.1807,6.2623,6.1807,6.2096,70087,0
2007-04-03,6.2096,6.233,6.1807,6.2096,46889,0
2007-04-04,6.233,6.2623,6.1807,6.1807,65949,0
2007-04-05,6.1807,6.2623,6.1807,6.2096,64388,0
2007-04-09,6.1807,6.233,6.158,6.2096,111566,0
2007-04-10,6.1807,6.233,6.1807,6.233,55326,0
2007-04-11,6.2096,6.233,6.1866,6.2096,49559,0
2007-04-12,6.233,6.233,6.1866,6.233,42290,0
2007-04-13,6.233,6.2623,6.2096,6.233,29779,0
2007-04-16,6.2096,6.2623,6.1807,6.1807,81038,0
2007-04-17,6.1807,6.2096,6.158,6.158,72820,0
2007-04-18,6.1807,6.2096,6.158,6.158,48452,0
2007-04-19,6.158,6.2096,6.1288,6.1288,53410,0
2007-04-20,6.1288,6.1807,6.1288,6.158,41862,0
2007-04-23,6.1288,6.158,6.1053,6.1053,80723,0
2007-04-24,6.1053,6.158,6.1053,6.1053,74876,0
2007-04-25,6.1053,6.1288,6.1053,6.1053,61728,0
2007-04-26,6.1288,6.158,6.1053,6.1288,38959,0
2007-04-27,6.1288,6.1288,6.1053,6.1053,49477,0
2007-04-30,6.1053,6.158,6.0005,6.0005,82490,0
2007-05-01,6.1053,6.158,6.0236,6.0236,60725,0
2007-05-02,6.1053,6.158,6.0236,6.0236,55249,0
2007-05-03,6.1288,6.158,6.0236,6.0236,52131,0
2007-05-04,6.1288,6.2042,6.0236,6.0236,80186,0
2007-05-07,6.158,6.2096,6.0762,6.0762,93398,0
2007-05-08,6.158,6.1807,6.053,6.053,73989,0
2007-05-09,6.1288,6.1807,6.1288,6.1807,68467,0
2007-05-10,6.158,6.2096,6.158,6.158,37084,0
2007-05-11,6.1807,6.2623,6.158,6.2623,85814,0
2007-05-14,6.2623,6.2623,6.1807,6.2096,54932,0
2007-05-15,6.1807,6.1807,6.1288,6.1288,82308,0
2007-05-16,6.158,6.1807,6.1288,6.1288,84650,0
2007-05-17,6.1288,6.1807,6.1053,6.1807,71082,0
2007-05-18,6.158,6.158,6.1053,6.1053,35700,0
2007-05-21,6.1053,6.1288,6.1053,6.1053,60563,0
2007-05-22,6.1288,6.158,6.1053,6.1288,79447,0
2007-05-23,6.158,6.158,6.1053,6.1053,60739,0
2007-05-24,6.1053,6.158,6.1053,6.1288,48416,0
2007-05-25,6.1288,6.1807,6.1053,6.158,91523,0
2007-05-29,6.1807,6.2096,6.158,6.158,33259,0
2007-05-30,6.158,6.1807,6.1053,6.1053,44345,0
2007-05-31,6.158,6.1807,6.1288,6.158,50756,0
2007-06-01,6.158,6.1807,6.0762,6.0762,57092,0
2007-06-04,6.1807,6.2096,6.158,6.158,51678,0
2007-06-05,6.158,6.2096,6.158,6.1807,52245,0
2007-06-06,6.158,6.2096,6.0762,6.0762,99807,0
2007-06-07,6.1807,6.1807,6.0762,6.0762,79121,0
2007-06-08,6.1288,6.158,6.0762,6.0762,62114,0
2007-06-11,6.158,6.1807,6.1053,6.1053,72041,0
2007-06-12,6.1288,6.1288,6.1053,6.1288,36295,0
2007-06-13,6.1053,6.1288,6.0762,6.0762,57022,0
2007-06-14,6.1053,6.1288,6.0762,6.0762,56389,0
2007-06-15,6.0762,6.1288,6.0762,6.1288,60598,0
2007-06-18,6.1053,6.1053,6.0762,6.0762,59782,0
2007-06-19,6.1053,6.1288,6.0762,6.0762,49192,0
2007-06-20,6.1053,6.1053,6.0762,6.0762,79585,0
2007-06-21,6.1053,6.1053,6.0236,6.053,98110,0
2007-06-22,6.053,6.0762,5.7624,5.8382,192429,0
2007-06-25,5.9192,5.948,5.5243,5.6055,179532,0
2007-06-26,5.681,5.71,5.5243,5.5766,146873,0
2007-06-27,5.5012,5.6055,5.3443,5.5766,205566,0
2007-06-28,5.5766,5.7337,5.5534,5.7337,75476,0
2007-06-29,5.681,5.7624,5.6578,5.7337,99210,0
2007-07-02,5.7337,5.7624,5.71,5.7337,58336,0
2007-07-03,5.7624,5.9716,5.7394,5.9192,64142,0
2007-07-05,5.948,5.948,5.867,5.867,47170,0
2007-07-06,5.867,5.9716,5.867,5.9716,42643,0
2007-07-09,5.9716,5.9716,5.867,5.867,40166,0
2007-07-10,5.896,5.9192,5.7337,5.9192,97541,0
2007-07-11,5.9192,6.0236,5.8729,6.0236,106362,0
2007-07-12,5.948,6.1053,5.948,6.0762,190587,0
2007-07-13,6.053,6.0762,5.8382,5.9716,124137,0
2007-07-16,6.0236,6.0236,5.7624,5.8148,131370,0
2007-07-17,5.7858,5.8382,5.6578,5.681,161613,0
2007-07-18,5.6578,5.71,5.5766,5.681,143690,0
2007-07-19,5.629,5.6578,5.5534,5.5766,123259,0
2007-07-20,5.5243,5.5766,5.5012,5.5766,148300,0
2007-07-23,5.5243,5.6055,5.5012,5.5012,114720,0
2007-07-24,5.5012,5.5243,5.3673,5.42,253775,0
2007-07-25,5.472,5.5243,5.3673,5.3966,68500,0
2007-07-26,5.5243,5.5534,5.3906,5.4951,149010,0
2007-07-27,5.472,5.4951,5.443,5.472,85216,0
2007-07-30,5.472,5.4951,5.3327,5.472,193981,0
2007-07-31,5.4951,5.6055,5.443,5.443,64421,0
2007-08-01,5.443,5.4951,5.3906,5.3906,100602,0
2007-08-02,5.3906,5.4138,5.3327,5.3619,154722,0
2007-08-03,5.3619,5.4138,5.2513,5.2513,159173,0
2007-08-06,5.309,5.3619,4.8797,5.0657,243134,0
2007-08-07,5.0657,5.0657,4.8797,4.9316,192496,0
2007-08-08,4.8797,5.1178,4.8797,5.0363,204717,0
2007-08-09,5.0363,5.0363,4.903,4.9316,191980,0
2007-08-10,4.9316,4.9316,4.7692,4.7987,247444,0
2007-08-13,4.8797,4.9316,4.7168,4.7168,374900,0
2007-08-14,4.7399,4.7692,4.5835,4.5835,301398,0
2007-08-15,4.5021,4.5251,4.3916,4.4206,407444,0
2007-08-16,4.4728,4.5021,4.3916,4.4439,505847,0
2007-08-17,4.6878,4.7692,4.6354,4.7399,277295,0
2007-08-20,4.8508,5.0657,4.8508,5.0657,268624,0
2007-08-21,5.0657,5.1989,5.0129,5.1178,182717,0
2007-08-22,5.1467,5.2513,5.1178,5.1989,117818,0
2007-08-23,5.2513,5.2571,5.0657,5.1755,171497,0
2007-08-24,5.1755,5.3327,5.0944,5.1755,85074,0
2007-08-27,5.1178,5.1755,5.0944,5.1467,117027,0
2007-08-28,5.1178,5.1755,5.0657,5.1178,109730,0
2007-08-29,5.1178,5.2513,5.1178,5.2279,94063,0
2007-08-30,5.2513,5.2513,5.1755,5.2513,71063,0
2007-08-31,5.2513,5.2513,5.1755,5.2279,104631,0
2007-09-04,5.1989,5.3906,5.1989,5.2804,102044,0
2007-09-05,5.2279,5.472,5.2279,5.472,154687,0
2007-09-06,5.3906,5.3906,5.3327,5.3619,77266,0
2007-09-07,5.3327,5.3619,5.2513,5.2513,124360,0
2007-09-10,5.309,5.3327,5.2804,5.2804,100847,0
2007-09-11,5.309,5.3906,5.2804,5.3906,144673,0
2007-09-12,5.2804,5.309,5.2279,5.2279,97676,0
2007-09-13,5.2279,5.2279,5.0657,5.0944,184612,0
2007-09-14,5.0944,5.1467,5.0363,5.0657,164887,0
2007-09-17,5.0363,5.0657,4.9316,4.9552,326684,0
2007-09-18,5.0129,5.1467,4.9552,5.0657,155451,0
2007-09-19,5.1178,5.1989,5.0657,5.1755,190872,0
2007-09-20,5.1755,5.2279,5.1178,5.1989,174182,0
2007-09-21,5.1989,5.1989,5.1467,5.1989,78017,0
2007-09-24,5.1989,5.2279,5.1755,5.1989,84212,0
2007-09-25,5.1755,5.1755,5.0944,5.1178,169245,0
2007-09-26,5.0657,5.1467,5.0363,5.0944,280463,0
2007-09-27,5.1178,5.1755,5.1178,5.1178,87146,0
2007-09-28,5.1178,5.1467,5.1121,5.1467,109520,0
2007-10-01,5.1467,5.2279,5.1178,5.1467,281873,0
2007-10-02,5.1989,5.1989,5.1178,5.1467,118195,0
2007-10-03,5.1755,5.1755,5.1178,5.1467,78365,0
2007-10-04,5.1755,5.1989,5.1467,5.1467,68858,0
2007-10-05,5.1755,5.1989,5.1467,5.1755,172665,0
2007-10-08,5.1755,5.2513,5.1755,5.1989,135246,0
2007-10-09,5.2279,5.2513,5.2279,5.2279,93308,0
2007-10-10,5.1989,5.2513,5.1989,5.2513,79604,0
2007-10-11,5.1989,5.2513,5.1989,5.2513,180275,0
2007-10-12,5.2279,5.2513,5.1989,5.2513,122984,0
2007-10-15,5.1989,5.2279,5.1467,5.2279,124394,0
2007-10-16,5.1755,5.2279,5.1467,5.1467,112104,0
2007-10-17,5.1467,5.1989,5.1178,5.1467,168500,0
2007-10-18,5.1755,5.1755,5.0657,5.0944,155688,0
2007-10-19,5.1178,5.1178,4.9552,5.0657,139304,0
2007-10-22,5.0657,5.0657,4.9552,4.9844,81176,0
2007-10-23,4.9844,5.0657,4.9844,5.0129,93647,0
2007-10-24,5.0129,5.0129,4.9316,4.9552,100060,0
2007-10-25,4.9552,4.9844,4.9316,4.9844,66731,0
2007-10-26,4.9844,4.9844,4.903,4.9844,71404,0
2007-10-29,4.9316,4.9844,4.8797,4.9844,119162,0
2007-10-30,4.9844,5.0129,4.9552,4.9552,62391,0
2007-10-31,4.9552,5.0129,4.9552,5.0129,92653,0
2007-11-01,4.9844,5.0363,4.9552,5.0129,166193,0
2007-11-02,5.0129,5.0129,4.9552,5.0129,55983,0
2007-11-05,4.9552,5.0129,4.9552,4.9552,98302,0
2007-11-06,5.0129,5.0129,4.9552,5.0129,72813,0
2007-11-07,4.9844,5.0129,4.903,4.9316,175038,0
2007-11-08,4.9316,4.9552,4.7399,4.8508,160304,0
2007-11-09,4.8212,4.903,4.7692,4.8212,100359,0
2007-11-12,4.7692,4.903,4.7692,4.8797,90773,0
2007-11-13,4.8797,4.9316,4.7987,4.9316,96683,0
2007-11-14,4.903,4.903,4.7987,4.7987,69341,0
2007-11-15,4.7692,4.8797,4.7168,4.7692,126949,0
2007-11-16,4.7399,4.7987,4.7399,4.7987,49614,0
2007-11-19,4.6878,4.8212,4.6878,4.7168,110266,0
2007-11-20,4.6878,4.7987,4.6589,4.6589,70684,0
2007-11-21,4.6878,4.7399,4.6589,4.6589,102465,0
2007-11-23,4.6354,4.7399,4.6354,4.7399,31102,0
2007-11-26,4.7692,4.7692,4.6589,4.6589,77368,0
2007-11-27,4.6589,4.7168,4.6589,4.7168,106247,0
2007-11-28,4.6589,4.8212,4.6589,4.8212,144304,0
2007-11-29,4.7399,4.8508,4.7168,4.7987,103156,0
2007-11-30,4.7399,4.8508,4.7399,4.7987,95403,0
2007-12-03,4.8212,4.8508,4.7987,4.8212,106897,0
2007-12-04,4.8212,4.9316,4.7987,4.7987,150284,0
2007-12-05,4.8508,4.8797,4.7987,4.8797,95435,0
2007-12-06,4.8797,4.8797,4.7987,4.8797,113791,0
2007-12-07,4.8508,4.8797,4.8212,4.8508,70921,0
2007-12-10,4.8797,4.903,4.8212,4.8212,97822,0
2007-12-11,4.8212,4.8797,4.7987,4.8212,96333,0
2007-12-12,4.8212,4.903,4.7987,4.903,91305,0
2007-12-13,4.8797,4.903,4.7987,4.7987,95026,0
2007-12-14,4.7987,4.8212,4.7399,4.7399,103074,0
2007-12-17,4.7692,4.7692,4.6354,4.6589,146361,0
2007-12-18,4.6589,4.6878,4.5835,4.5835,145219,0
2007-12-19,4.5835,4.6354,4.5543,4.5835,142919,0
2007-12-20,4.5543,4.6067,4.5543,4.5543,104631,0
2007-12-21,4.5543,4.7399,4.5251,4.6589,201517,0
2007-12-24,4.6354,4.6878,4.5251,4.6354,142129,0
2007-12-26,4.5835,4.7168,4.5543,4.5543,148086,0
2007-12-27,4.589,4.6414,4.5602,4.589,209710,0
2007-12-28,4.6414,4.6706,4.5602,4.612,219668,0
2007-12-31,4.7751,4.7751,4.612,4.6414,232710,0
2008-01-02,4.6414,4.804,4.6414,4.6414,238728,0
2008-01-03,4.7226,4.804,4.6937,4.7517,118426,0
2008-01-04,4.7751,4.804,4.7226,4.7751,116471,0
2008-01-07,4.7751,4.804,4.7226,4.7751,121083,0
2008-01-08,4.7751,4.804,4.7226,4.804,91502,0
2008-01-09,4.7517,4.8329,4.7226,4.7517,124847,0
2008-01-10,4.7517,4.7751,4.7226,4.7751,91355,0
2008-01-11,4.7751,4.7751,4.7517,4.7751,55881,0
2008-01-14,4.7517,4.804,4.7517,4.7751,133089,0
2008-01-15,4.7517,4.7751,4.6706,4.7226,78085,0
2008-01-16,4.6937,4.7517,4.6414,4.6414,100613,0
2008-01-17,4.6937,4.7226,4.5602,4.612,110582,0
2008-01-18,4.612,4.6706,4.5602,4.5602,58546,0
2008-01-22,4.4496,4.6414,4.2349,4.589,130873,0
2008-01-23,4.5309,4.612,4.3158,4.5074,107732,0
2008-01-24,4.589,4.6706,4.5309,4.6706,80775,0
2008-01-25,4.6414,4.7226,4.612,4.6706,77266,0
2008-01-28,4.6706,4.6937,4.5602,4.6937,58175,0
2008-01-29,4.6706,4.7226,4.612,4.6937,90583,0
2008-01-30,4.6937,4.7226,4.612,4.6414,56043,0
2008-01-31,4.6414,4.7517,4.612,4.7517,74207,0
2008-02-01,4.7517,4.8851,4.6414,4.804,215328,0
2008-02-04,4.8329,4.8329,4.7517,4.7751,115337,0
2008-02-05,4.7751,4.804,4.6937,4.6937,64756,0
2008-02-06,4.7226,4.7751,4.6937,4.7517,69326,0
2008-02-07,4.8329,4.8329,4.4787,4.7517,179313,0
2008-02-08,4.7226,4.7517,4.6706,4.6706,109616,0
2008-02-11,4.7226,4.7517,4.612,4.6414,132278,0
2008-02-12,4.6937,4.7226,4.6706,4.6706,66897,0
2008-02-13,4.6706,4.6937,4.612,4.6414,47782,0
2008-02-14,4.6414,4.6414,4.5074,4.5074,162071,0
2008-02-15,4.5074,4.5309,4.5074,4.5074,65300,0
2008-02-19,4.5074,4.5309,4.4266,4.4496,126460,0
2008-02-20,4.5309,4.5309,4.4496,4.4787,58081,0
2008-02-21,4.5309,4.5309,4.4266,4.4266,74703,0
2008-02-22,4.4496,4.5309,4.3974,4.4787,48692,0
2008-02-25,4.5074,4.5309,4.4266,4.5309,80853,0
2008-02-26,4.5309,4.589,4.5074,4.5602,82360,0
2008-02-27,4.5309,4.6414,4.5074,4.612,118506,0
2008-02-28,4.612,4.612,4.5602,4.5602,58081,0
2008-02-29,4.5602,4.5602,4.5074,4.5309,26060,0
2008-03-03,4.4787,4.5309,4.3974,4.4496,216670,0
2008-03-04,4.4266,4.4496,4.1246,4.4266,293040,0
2008-03-05,4.3686,4.3974,4.3158,4.3686,60424,0
2008-03-06,4.3453,4.3686,4.2638,4.2871,172905,0
2008-03-07,4.2638,4.2871,4.2053,4.2871,182598,0
2008-03-10,4.2349,4.2638,4.1246,4.1246,112517,0
2008-03-11,4.1246,4.1826,3.9618,4.1014,302043,0
2008-03-12,4.1014,4.1014,4.0197,4.0955,132027,0
2008-03-13,3.9095,4.0429,3.9095,4.0197,85557,0
2008-03-14,4.0429,4.0429,3.9095,3.9908,145501,0
2008-03-17,3.9618,3.9618,3.6945,3.8747,264316,0
2008-03-18,3.6653,3.8802,3.6653,3.8802,231544,0
2008-03-19,3.8281,4.0197,3.799,3.9095,150371,0
2008-03-20,3.8802,3.9908,3.799,3.9908,119366,0
2008-03-24,4.0197,4.1826,3.9908,4.1826,173418,0
2008-03-25,4.3453,4.3453,4.1246,4.2053,240178,0
2008-03-26,4.2053,4.2053,4.1014,4.1826,89974,0
2008-03-27,4.2053,4.2871,4.1826,4.1826,97229,0
2008-03-28,4.1826,4.2638,4.1536,4.1826,60982,0
2008-03-31,4.2053,4.2871,4.1826,4.2871,107373,0
2008-04-01,4.2349,4.3453,4.2349,4.2813,180871,0
2008-04-02,4.3158,4.3158,4.2053,4.2289,99574,0
2008-04-03,4.2349,4.2871,4.2053,4.2871,79856,0
2008-04-04,4.2871,4.2871,4.1826,4.1826,61345,0
2008-04-07,4.2638,4.3453,4.1826,4.3453,351769,0
2008-04-08,4.3453,4.3453,4.2349,4.2813,68133,0
2008-04-09,4.2638,4.2871,4.2638,4.2871,66529,0
2008-04-10,4.2638,4.3158,4.2638,4.2638,85945,0
2008-04-11,4.2638,4.3453,4.2349,4.3453,202985,0
2008-04-14,4.3158,4.3158,4.2349,4.2638,91886,0
2008-04-15,4.2638,4.2871,4.2349,4.2871,142725,0
2008-04-16,4.2638,4.3158,4.2638,4.2871,70608,0
2008-04-17,4.2871,4.2871,4.2349,4.2349,76707,0
2008-04-18,4.2871,4.3686,4.2638,4.3453,122073,0
2008-04-21,4.3453,4.4496,4.3453,4.4496,128862,0
2008-04-22,4.3974,4.4496,4.3686,4.4266,80428,0
2008-04-23,4.4266,4.4496,4.3686,4.3686,61897,0
2008-04-24,4.3974,4.4266,4.3453,4.4266,76812,0
2008-04-25,4.3974,4.4496,4.3974,4.4496,59007,0
2008-04-28,4.4496,4.5074,4.4496,4.4496,100154,0
2008-04-29,4.4787,4.4787,4.4381,4.4496,73555,0
2008-04-30,4.4496,4.5309,4.4496,4.5074,43813,0
2008-05-01,4.4787,4.589,4.4787,4.589,144923,0
2008-05-02,4.5602,4.589,4.4787,4.5602,110431,0
2008-05-05,4.5309,4.589,4.5309,4.5602,97597,0
2008-05-06,4.5602,4.5602,4.5309,4.5309,77105,0
2008-05-07,4.5309,4.6706,4.5074,4.5309,128300,0
2008-05-08,4.589,4.589,4.5602,4.5835,61946,0
2008-05-09,4.5602,4.612,4.5602,4.589,75329,0
2008-05-12,4.5602,4.589,4.5309,4.5602,53118,0
2008-05-13,4.5602,4.5602,4.5309,4.5602,81832,0
2008-05-14,4.5309,4.589,4.5309,4.589,32562,0
2008-05-15,4.5602,4.589,4.5309,4.5602,58544,0
2008-05-16,4.5602,4.589,4.5309,4.5602,71211,0
2008-05-19,4.5602,4.5602,4.4496,4.5074,175917,0
2008-05-20,4.5309,4.5309,4.4266,4.4496,112200,0
2008-05-21,4.4787,4.5074,4.4321,4.4496,78143,0
2008-05-22,4.4787,4.4787,4.4266,4.4266,65006,0
2008-05-23,4.4496,4.5074,4.3453,4.3686,108997,0
2008-05-27,4.3974,4.5074,4.3974,4.4266,99649,0
2008-05-28,4.4266,4.4496,4.4266,4.4266,67796,0
2008-05-29,4.4496,4.5074,4.4266,4.4496,75141,0
2008-05-30,4.4496,4.4787,4.4266,4.4266,71250,0
2008-06-02,4.4266,4.5074,4.4266,4.5074,175713,0
2008-06-03,4.4787,4.6414,4.4496,4.589,238995,0
2008-06-04,4.6414,4.6414,4.5074,4.5602,84585,0
2008-06-05,4.5602,4.589,4.5309,4.589,53349,0
2008-06-06,4.589,4.589,4.5309,4.5309,41650,0
2008-06-09,4.5074,4.5602,4.4787,4.5309,81050,0
2008-06-10,4.5074,4.5602,4.5074,4.5602,58769,0
2008-06-11,4.5309,4.612,4.5074,4.5309,108637,0
2008-06-12,4.5074,4.5074,4.4266,4.4266,36102,0
2008-06-13,4.4787,4.589,4.4266,4.5309,61071,0
2008-06-16,4.5309,4.5309,4.4787,4.5021,17650,0
2008-06-17,4.5074,4.5309,4.3686,4.4266,51893,0
2008-06-18,4.4266,4.4266,4.3686,4.4266,120121,0
2008-06-19,4.3686,4.4266,4.3686,4.4206,68604,0
2008-06-20,4.3974,4.4266,4.3453,4.4266,45436,0
2008-06-23,4.3686,4.4266,4.3453,4.4266,23355,0
2008-06-24,4.3974,4.4266,4.3453,4.3974,73807,0
2008-06-25,4.3974,4.4728,4.3453,4.4496,108442,0
2008-06-26,4.3974,4.4787,4.3686,4.3686,67915,0
2008-06-27,4.3974,4.4266,4.3453,4.3686,38354,0
2008-06-30,4.3686,4.3974,4.3158,4.3453,105408,0
2008-07-01,4.3158,4.3686,4.2871,4.3391,120485,0
2008-07-02,4.3974,4.3974,4.2871,4.3336,73876,0
2008-07-03,4.3686,4.3686,4.2638,4.3158,42027,0
2008-07-07,4.2871,4.3453,4.2871,4.3158,66842,0
2008-07-08,4.3158,4.3453,4.2638,4.3158,174662,0
2008-07-09,4.2871,4.3158,4.2638,4.2871,32558,0
2008-07-10,4.2638,4.2871,4.1826,4.2871,67366,0
2008-07-11,4.2349,4.2638,4.1536,4.2053,63000,0
2008-07-14,4.2871,4.2871,4.1246,4.1826,128451,0
2008-07-15,4.1246,4.2871,3.8281,4.2694,342862,0
2008-07-16,4.1536,4.2638,3.9908,4.2523,129562,0
2008-07-17,4.2349,4.2349,4.0429,4.0723,80091,0
2008-07-18,4.1826,4.1826,4.0429,4.0662,34492,0
2008-07-21,4.1536,4.5309,4.0429,4.1246,227203,0
2008-07-22,4.1536,4.1826,4.0723,4.1246,50834,0
2008-07-23,4.1536,4.2053,4.0197,4.0429,145264,0
2008-07-24,4.0723,4.1014,4.0429,4.0723,36232,0
2008-07-25,4.1246,4.1536,4.0723,4.1536,77530,0
2008-07-28,4.1246,4.1826,4.1014,4.1536,62491,0
2008-07-29,4.1826,4.2053,4.1014,4.1246,52019,0
2008-07-30,4.0197,4.1826,4.0197,4.1014,39423,0
2008-07-31,4.1246,4.1536,4.0723,4.1246,53154,0
2008-08-01,4.1536,4.1826,4.1014,4.1536,97082,0
2008-08-04,4.1246,4.1536,4.1014,4.1536,49991,0
2008-08-05,4.1246,4.1246,4.0429,4.0723,206065,0
2008-08-06,4.1014,4.1246,4.0723,4.1246,112791,0
2008-08-07,4.1014,4.1246,4.0723,4.1014,33532,0
2008-08-08,4.1014,4.1014,4.0723,4.1014,47587,0
2008-08-11,4.0723,4.1246,4.0723,4.1246,74148,0
2008-08-12,4.1246,4.1246,4.1014,4.1246,67237,0
2008-08-13,4.0723,4.0723,4.0197,4.0723,47679,0
2008-08-14,4.0723,4.0723,4.0197,4.0429,51740,0
2008-08-15,4.0197,4.0723,4.0197,4.0723,43326,0
2008-08-18,4.0723,4.1014,3.9908,4.0429,107362,0
2008-08-19,4.0429,4.0723,4.0197,4.0723,86248,0
2008-08-20,4.0429,4.0723,4.0197,4.0429,15970,0
2008-08-21,4.0197,4.0723,4.0197,4.0429,52035,0
2008-08-22,3.9908,4.0723,3.9908,4.0723,54906,0
2008-08-25,4.0429,4.0723,3.9908,4.0197,79808,0
2008-08-26,3.9908,4.0429,3.9908,4.0197,52564,0
2008-08-27,4.0197,4.0429,3.9908,3.9908,52767,0
2008-08-28,4.0197,4.0429,3.9908,4.0429,32305,0
2008-08-29,4.0429,4.0723,4.0197,4.0723,20937,0
2008-09-02,4.0723,4.1826,4.0429,4.1014,130234,0
2008-09-03,4.1014,4.1246,4.0429,4.1014,66348,0
2008-09-04,4.0723,4.1014,3.9618,4.0197,90713,0
2008-09-05,3.9908,4.0429,3.9618,4.0197,78887,0
2008-09-08,4.0429,4.0723,4.0197,4.0723,83284,0
2008-09-09,4.0429,4.0723,3.9908,4.0197,77967,0
2008-09-10,4.0197,4.0429,3.9908,4.0197,154275,0
2008-09-11,4.0197,4.0429,3.8802,3.9908,97875,0
2008-09-12,3.9618,3.9618,3.8281,3.8802,203180,0
2008-09-15,3.7758,3.8223,3.6945,3.7468,196956,0
2008-09-16,3.5554,3.6653,3.3924,3.5027,334871,0
2008-09-17,3.4443,4.0723,1.8994,3.0148,594509,0
2008-09-18,3.1195,3.8567,2.7418,2.9857,471484,0
2008-09-19,3.2821,3.6653,3.2821,3.4737,156741,0
2008-09-22,3.5841,3.5841,3.3109,3.3402,99094,0
2008-09-23,3.2821,3.4737,3.2298,3.2298,174782,0
2008-09-24,3.2298,3.3924,3.2298,3.2821,78124,0
2008-09-25,3.2821,3.4215,3.2589,3.3402,115874,0
2008-09-26,3.3402,3.3634,3.1195,3.2821,141752,0
2008-09-29,3.2821,3.2821,2.9857,3.0385,125871,0
2008-09-30,3.2012,3.2589,3.0385,3.1195,157911,0
2008-10-01,3.1195,3.2298,3.0148,3.0963,123711,0
2008-10-02,3.0963,3.3924,3.0148,3.0673,126980,0
2008-10-03,3.0963,3.1774,3.0673,3.0905,66034,0
2008-10-06,3.1484,3.2589,2.7418,2.9337,190447,0
2008-10-07,2.7939,2.9337,2.6603,2.6893,162961,0
2008-10-08,2.7127,2.7127,2.1728,2.4978,258535,0
2008-10-09,2.4688,2.5792,2.1728,2.4457,149016,0
2008-10-10,2.0622,2.1728,1.7369,2.0911,314485,0
2008-10-13,2.3061,2.4978,2.3061,2.4166,192357,0
2008-10-14,2.5792,2.7939,2.4978,2.6315,136515,0
2008-10-15,2.5499,2.6893,2.283,2.5499,73779,0
2008-10-16,2.5499,2.6603,2.4978,2.5499,50483,0
2008-10-17,2.4457,2.7127,2.4457,2.7127,76732,0
2008-10-20,2.8519,2.8519,2.7127,2.7706,71470,0
2008-10-21,2.9337,2.9566,2.7706,2.8231,40794,0
2008-10-22,2.7706,2.7939,2.5499,2.6315,62035,0
2008-10-23,2.4978,2.7418,2.4978,2.5499,50411,0
2008-10-24,2.2248,2.4978,2.2248,2.4457,67882,0
2008-10-27,2.335,2.6315,2.335,2.5792,129210,0
2008-10-28,2.5792,2.6603,2.4457,2.4688,86232,0
2008-10-29,2.4688,2.5271,2.3876,2.4978,78402,0
2008-10-30,2.4457,2.6315,2.335,2.5271,144004,0
2008-10-31,2.6315,2.7418,2.4978,2.7418,103008,0
2008-11-03,2.8519,3.0148,2.7418,2.8751,164743,0
2008-11-04,2.8751,3.0148,2.8751,2.9857,115324,0
2008-11-05,2.8751,3.0963,2.8519,2.8751,95778,0
2008-11-06,2.8519,2.9045,2.7706,2.8231,79447,0
2008-11-07,2.7706,2.9857,2.7706,2.9045,52171,0
2008-11-10,2.8231,2.9566,2.7418,2.8519,58606,0
2008-11-11,2.7418,2.9045,2.7127,2.7127,145210,0
2008-11-12,2.7127,2.7127,2.5792,2.5792,59279,0
2008-11-13,2.7127,2.7127,2.4457,2.4978,102754,0
2008-11-14,2.6082,2.6082,2.4166,2.4166,40291,0
2008-11-17,2.4048,2.4166,2.335,2.3876,52824,0
2008-11-18,2.335,2.3816,2.283,2.283,70752,0
2008-11-19,2.271,2.335,2.1728,2.1728,156580,0
2008-11-20,2.1728,2.2541,1.7656,1.8994,174425,0
2008-11-21,1.8707,1.9811,1.7369,1.9811,177841,0
2008-11-24,2.1145,2.1435,1.8994,2.01,101611,0
2008-11-25,1.9811,2.1728,1.9811,1.9811,108980,0
2008-11-26,2.0042,2.283,1.9811,2.1145,101300,0
2008-11-28,2.283,2.335,2.01,2.1145,150768,0
2008-12-01,1.952,2.283,1.952,2.1728,170049,0
2008-12-02,2.1728,2.335,2.1435,2.271,126260,0
2008-12-03,2.335,2.335,2.1145,2.1728,40491,0
2008-12-04,2.1728,2.2541,2.0911,2.1145,96680,0
2008-12-05,2.1145,2.2541,1.9811,1.9811,91339,0
2008-12-08,2.1435,2.283,2.0331,2.0622,194927,0
2008-12-09,2.1728,2.1728,1.9811,1.9811,87007,0
2008-12-10,2.01,2.335,1.9863,2.0622,100642,0
2008-12-11,2.0854,2.1145,1.9285,1.952,79084,0
2008-12-12,1.9285,1.9811,1.9285,1.952,83659,0
2008-12-15,1.952,2.0331,1.8471,1.8471,73095,0
2008-12-16,1.8937,1.952,1.8707,1.8707,86242,0
2008-12-17,1.952,2.1145,1.8994,1.952,151481,0
2008-12-18,1.8707,2.1728,1.8707,2.1728,151945,0
2008-12-19,2.0622,2.3876,2.0392,2.3646,187743,0
2008-12-22,2.4166,2.4978,2.3061,2.335,167872,0
2008-12-23,2.3061,2.4688,2.3061,2.3061,65097,0
2008-12-24,2.335,2.4166,2.2541,2.2541,29755,0
2008-12-26,2.335,2.4688,2.283,2.335,103071,0
2008-12-29,2.4226,2.6198,2.3176,2.341,152137,0
2008-12-30,2.3699,2.5383,2.3699,2.4511,235006,0
2008-12-31,2.5906,2.7302,2.4511,2.4806,306555,0
2009-01-02,2.4806,2.8174,2.4806,2.6718,263078,0
2009-01-05,2.7302,2.8406,2.6718,2.7535,150911,0
2009-01-06,2.8633,3.253,2.8633,2.9509,259300,0
2009-01-07,3.224,3.224,2.8406,2.8928,226575,0
2009-01-08,2.8928,3.0032,2.8406,2.8406,65961,0
2009-01-09,3.0032,3.032,2.8116,2.9509,115331,0
2009-01-12,3.1134,3.1718,2.9216,3.1426,185678,0
2009-01-13,3.0846,3.1134,2.9744,3.1134,103636,0
2009-01-14,3.032,3.0846,2.9509,3.0613,80533,0
2009-01-15,2.9744,3.0032,2.5906,2.8633,135842,0
2009-01-16,2.7535,2.9509,2.7535,2.8928,70995,0
2009-01-20,2.8928,2.8928,2.7302,2.8928,126430,0
2009-01-21,2.7823,2.9216,2.7823,2.8928,160437,0
2009-01-22,2.7823,2.9216,2.7823,2.8406,91771,0
2009-01-23,2.7823,2.9683,2.7592,2.9626,265945,0
2009-01-26,2.9277,3.1426,2.9216,3.0905,215177,0
2009-01-27,3.0846,3.2413,3.0148,3.1831,175668,0
2009-01-28,3.1368,3.2064,3.1314,3.1774,110598,0
2009-01-29,3.0963,3.1658,3.0963,3.125,50745,0
2009-01-30,3.0673,3.2126,3.0673,3.125,93831,0
2009-02-02,3.125,3.224,3.125,3.1945,103810,0
2009-02-03,3.2475,3.2761,3.1602,3.224,97843,0
2009-02-04,3.2413,3.3054,3.224,3.2645,156654,0
2009-02-05,3.253,3.253,3.1831,3.2298,110509,0
2009-02-06,3.1718,3.2761,3.1314,3.224,98194,0
2009-02-09,3.253,3.2821,3.1831,3.224,118347,0
2009-02-10,3.2761,3.2761,3.1484,3.224,210899,0
2009-02-11,3.2413,3.2645,3.224,3.2298,114191,0
2009-02-12,3.2181,3.2298,3.1945,3.224,107481,0
2009-02-13,3.1945,3.1945,3.1484,3.1718,93381,0
2009-02-17,3.1195,3.1195,2.9509,2.9683,161175,0
2009-02-18,2.9744,2.9744,2.7765,2.7765,290701,0
2009-02-19,2.7823,2.8519,2.7073,2.7362,403728,0
2009-02-20,2.6603,2.7362,2.6198,2.7186,236809,0
2009-02-23,2.6838,2.7652,2.6782,2.6782,381533,0
2009-02-24,2.7418,2.8001,2.6431,2.7765,263401,0
2009-02-25,2.7418,2.7823,2.6491,2.7535,214408,0
2009-02-26,2.7765,2.8928,2.7592,2.7592,171506,0
2009-02-27,2.8001,2.8057,2.7127,2.7302,396256,0
2009-03-02,2.6143,2.6431,2.5155,2.5851,201765,0
2009-03-03,2.5616,2.6022,2.5499,2.6022,73540,0
2009-03-04,2.6082,2.6718,2.5906,2.6664,158843,0
2009-03-05,2.6257,2.6257,2.5383,2.5499,156388,0
2009-03-06,2.5383,2.5561,2.4282,2.4688,111250,0
2009-03-09,2.4226,2.4282,2.2773,2.3466,281854,0
2009-03-10,2.4048,2.4344,2.3816,2.4166,194005,0
2009-03-11,2.4511,2.5383,2.4394,2.4921,100124,0
2009-03-12,2.5906,2.6664,2.4978,2.6603,168014,0
2009-03-13,2.6603,2.7186,2.5966,2.6603,63172,0
2009-03-16,2.6838,2.7073,2.6431,2.6893,43617,0
2009-03-17,2.6374,2.7186,2.5906,2.7073,76807,0
2009-03-18,2.6664,2.7073,2.6374,2.7073,58575,0
2009-03-19,2.6956,2.7592,2.6956,2.7302,53990,0
2009-03-20,2.7302,2.7535,2.7302,2.7302,50081,0
2009-03-23,2.7127,2.8116,2.7127,2.8116,79452,0
2009-03-24,2.8116,2.8116,2.7362,2.7476,60863,0
2009-03-25,2.7362,2.8116,2.7362,2.7476,68156,0
2009-03-26,2.7535,2.8348,2.7535,2.8057,102464,0
2009-03-27,2.7535,2.7939,2.7476,2.7592,69956,0
2009-03-30,2.7652,2.7652,2.7009,2.7127,115282,0
2009-03-31,2.7418,2.8174,2.7302,2.7823,119093,0
2009-04-01,2.8406,2.8928,2.8406,2.8872,135420,0
2009-04-02,2.8986,3.0148,2.8986,2.9915,96403,0
2009-04-03,3.0091,3.0091,2.9509,3.0091,68294,0
2009-04-06,2.9744,2.9915,2.9101,2.9164,55050,0
2009-04-07,2.8701,2.9392,2.8633,2.8813,63315,0
2009-04-08,2.9164,2.9392,2.8581,2.9216,91066,0
2009-04-09,2.9277,3.0091,2.9164,2.9626,75823,0
2009-04-13,2.9566,3.0205,2.9509,3.0148,73871,0
2009-04-14,2.9915,3.0148,2.9566,2.9683,126608,0
2009-04-15,2.9683,2.9683,2.9101,2.9683,64155,0
2009-04-16,2.9683,3.1019,2.9277,3.0555,126244,0
2009-04-17,3.073,3.1831,3.073,3.1658,91139,0
2009-04-20,3.1658,3.1718,3.0613,3.0846,78487,0
2009-04-21,3.0784,3.224,3.0613,3.1945,56218,0
2009-04-22,3.1945,3.2181,3.1368,3.1426,83323,0
2009-04-23,3.1831,3.2126,3.1426,3.2012,136305,0
2009-04-24,3.2181,3.2475,3.1945,3.2012,52112,0
2009-04-27,3.2181,3.253,3.1543,3.2181,82535,0
2009-04-28,3.1718,3.2356,3.1602,3.1894,143183,0
2009-04-29,3.2012,3.2761,3.2012,3.2012,95125,0
2009-04-30,3.2012,3.2936,3.2012,3.2413,124072,0
2009-05-01,3.2706,3.3867,3.253,3.3286,144224,0
2009-05-04,3.3867,3.4625,3.3402,3.4443,142996,0
2009-05-05,3.4156,3.4625,3.3924,3.4156,123945,0
2009-05-06,3.5259,3.5782,3.4559,3.5725,209602,0
2009-05-07,3.6015,3.6945,3.5554,3.5725,86484,0
2009-05-08,3.5899,3.7118,3.5899,3.6653,192303,0
2009-05-11,3.7177,3.7177,3.5841,3.6188,148680,0
2009-05-12,3.6483,3.6772,3.5782,3.6075,131249,0
2009-05-13,3.5782,3.5782,3.4156,3.4559,177111,0
2009-05-14,3.4737,3.5144,3.3577,3.4508,81067,0
2009-05-15,3.4797,3.4853,3.3924,3.3981,118854,0
2009-05-18,3.4039,3.4969,3.317,3.4096,214647,0
2009-05-19,3.4508,3.5144,3.3981,3.5144,125058,0
2009-05-20,3.5668,3.5957,3.5259,3.5554,66439,0
2009-05-21,3.5494,3.6129,3.5259,3.5668,117442,0
2009-05-22,3.5957,3.6129,3.5259,3.6075,137277,0
2009-05-26,3.6421,3.6421,3.5607,3.6015,135658,0
2009-05-27,3.6015,3.753,3.6015,3.6945,389084,0
2009-05-28,3.6945,3.8048,3.6945,3.7353,630155,0
2009-05-29,3.8339,3.8339,3.5957,3.6248,778970,0
2009-06-01,3.7237,3.7758,3.6945,3.7468,238329,0
2009-06-02,3.6129,3.8281,3.6129,3.8223,149521,0
2009-06-03,3.753,3.8281,3.7468,3.7698,131384,0
2009-06-04,3.8106,3.8339,3.7644,3.8281,146208,0
2009-06-05,3.8567,3.9153,3.8451,3.8863,231136,0
2009-06-08,3.8802,3.9095,3.8223,3.863,187416,0
2009-06-09,3.8339,3.9267,3.8339,3.9267,161958,0
2009-06-10,3.8981,3.9674,3.8981,3.9501,93037,0
2009-06-11,3.9734,3.9849,3.9384,3.9674,126182,0
2009-06-12,3.9443,3.9966,3.9209,3.9618,173880,0
2009-06-15,3.9443,3.9443,3.8516,3.9153,124660,0
2009-06-16,3.9618,3.9966,3.863,3.9557,141347,0
2009-06-17,3.9674,3.9674,3.8863,3.9443,108262,0
2009-06-18,3.9618,3.9849,3.8916,3.8981,119150,0
2009-06-19,3.8981,3.9734,3.8981,3.9618,156864,0
2009-06-22,3.9557,3.9618,3.9209,3.9501,103527,0
2009-06-23,3.9501,3.9908,3.9209,3.9443,115465,0
2009-06-24,3.9674,3.9849,3.9209,3.9329,142570,0
2009-06-25,3.9557,4.026,3.9557,4.0138,198155,0
2009-06-26,4.0197,4.026,3.9849,4.0024,113877,0
2009-06-29,3.9908,4.026,3.9908,4.026,148890,0
2009-06-30,4.0429,4.0778,3.9849,4.0488,206400,0
2009-07-01,4.1014,4.1014,4.0429,4.0488,114710,0
2009-07-02,4.0488,4.0488,3.9849,3.9908,79190,0
2009-07-06,3.9384,4.026,3.9384,3.9734,109963,0
2009-07-07,3.9734,3.9734,3.8747,3.9153,151328,0
2009-07-08,3.9209,3.9443,3.8106,3.8281,146945,0
2009-07-09,3.9032,3.9734,3.8567,3.9267,234043,0
2009-07-10,3.9557,4.0138,3.9153,4.0081,190952,0
2009-07-13,3.9501,4.0197,3.9501,4.0197,156791,0
2009-07-14,4.026,4.0488,3.9966,4.0488,145402,0
2009-07-15,4.0662,4.0723,3.9966,4.0373,132535,0
2009-07-16,4.0488,4.0723,3.9966,4.0138,112020,0
2009-07-17,4.0197,4.0548,4.0197,4.0373,37241,0
2009-07-20,4.0662,4.1014,4.0197,4.0841,115533,0
2009-07-21,4.0841,4.107,4.0607,4.107,86553,0
2009-07-22,4.1184,4.136,4.0138,4.0841,157477,0
2009-07-23,4.107,4.1184,4.0778,4.1184,106694,0
2009-07-24,4.1246,4.1591,4.1184,4.1536,112435,0
2009-07-27,4.1591,4.1999,4.1591,4.1941,191160,0
2009-07-28,4.1765,4.2694,4.1765,4.2464,158079,0
2009-07-29,4.2464,4.293,4.2171,4.2638,104223,0
2009-07-30,4.3619,4.3619,4.2754,4.3336,229416,0
2009-07-31,4.3453,4.3802,4.2871,4.3802,185365,0
2009-08-03,4.4032,4.5021,4.3974,4.4904,140059,0
2009-08-04,4.2813,4.589,4.2813,4.5192,171132,0
2009-08-05,4.4959,4.589,4.4904,4.5719,115641,0
2009-08-06,4.612,4.6183,4.467,4.5367,186080,0
2009-08-07,4.5251,4.6006,4.4787,4.5424,213101,0
2009-08-10,4.5602,4.6472,4.4787,4.6472,235025,0
2009-08-11,4.6758,4.6821,4.5367,4.6299,213948,0
2009-08-12,4.6354,4.6589,4.6067,4.6414,224133,0
2009-08-13,4.6758,4.7285,4.5719,4.6183,145937,0
2009-08-14,4.6183,4.6642,4.5835,4.5951,117376,0
2009-08-17,4.5192,4.5485,4.3856,4.4554,244682,0
2009-08-18,4.4959,4.5021,4.4266,4.4959,84437,0
2009-08-19,4.4904,4.4904,4.3686,4.4496,169752,0
2009-08-20,4.3974,4.4321,4.3974,4.4266,85791,0
2009-08-21,4.4381,4.4787,4.4266,4.4554,144744,0
2009-08-24,4.589,4.589,4.4554,4.4904,133537,0
2009-08-25,4.5136,4.5485,4.4439,4.4787,174520,0
2009-08-26,4.5074,4.5251,4.4439,4.5192,116551,0
2009-08-27,4.5424,4.5485,4.4554,4.4847,214499,0
2009-08-28,4.5367,4.5367,4.4787,4.4847,96964,0
2009-08-31,4.5136,4.5192,4.4439,4.4847,121185,0
2009-09-01,4.4904,4.5485,4.4904,4.5136,126343,0
2009-09-02,4.5424,4.5424,4.467,4.5367,73082,0
2009-09-03,4.5543,4.5776,4.5192,4.5543,106246,0
2009-09-04,4.5776,4.6183,4.5602,4.5951,95874,0
2009-09-08,4.6414,4.6997,4.6067,4.6299,203244,0
2009-09-09,4.7109,4.7109,4.612,4.6414,110537,0
2009-09-10,4.6527,4.6878,4.6414,4.6472,113453,0
2009-09-11,4.6706,4.7346,4.6589,4.7346,161222,0
2009-09-14,4.6997,4.7051,4.5543,4.5951,223200,0
2009-09-15,4.6006,4.6878,4.6006,4.6878,116754,0
2009-09-16,4.6878,4.7577,4.6878,4.6937,185625,0
2009-09-17,4.7399,4.7692,4.6642,4.6878,137735,0
2009-09-18,4.7577,4.7577,4.6472,4.6589,154727,0
2009-09-21,4.6006,4.6354,4.5719,4.5776,209231,0
2009-09-22,4.589,4.6239,4.5776,4.6067,215494,0
2009-09-23,4.6239,4.7692,4.6067,4.6472,658606,0
2009-09-24,4.6821,4.6878,4.6354,4.6821,71425,0
2009-09-25,4.6878,4.7051,4.6299,4.6354,97354,0
2009-09-28,4.6527,4.7109,4.6527,4.6706,117074,0
2009-09-29,4.6472,4.7051,4.6472,4.6937,60115,0
2009-09-30,4.6758,4.7285,4.6758,4.7285,117065,0
2009-10-01,4.7399,4.7517,4.6354,4.6821,180316,0
2009-10-02,4.6299,4.6589,4.6067,4.6472,145987,0
2009-10-05,4.7517,4.7517,4.6589,4.6997,120781,0
2009-10-06,4.746,4.7517,4.6997,4.7285,129391,0
2009-10-07,4.6472,4.7692,4.6472,4.7226,79942,0
2009-10-08,4.804,4.8273,4.7692,4.8097,127840,0
2009-10-09,4.8158,4.8851,4.7692,4.8445,168790,0
2009-10-12,4.8329,4.8508,4.7751,4.7867,101344,0
2009-10-13,4.7751,4.8273,4.7577,4.7751,105177,0
2009-10-14,4.7923,4.7987,4.6937,4.6997,98136,0
2009-10-15,4.6937,4.7632,4.6878,4.7399,90840,0
2009-10-16,4.7807,4.8097,4.7051,4.7632,178196,0
2009-10-19,4.7987,4.7987,4.7285,4.7751,102743,0
2009-10-20,4.7923,4.7987,4.7399,4.7399,124751,0
2009-10-21,4.7692,4.7923,4.7109,4.7399,102766,0
2009-10-22,4.7692,4.7867,4.7399,4.7399,133506,0
2009-10-23,4.7692,4.7692,4.6997,4.7051,132137,0
2009-10-26,4.7285,4.7632,4.6937,4.7399,199859,0
2009-10-27,4.6997,4.7923,4.6997,4.7867,138991,0
2009-10-28,4.8097,4.8097,4.5835,4.612,141005,0
2009-10-29,4.7051,4.7285,4.6472,4.7285,103240,0
2009-10-30,4.7577,4.7923,4.5776,4.589,148287,0
2009-11-02,4.6937,4.6937,4.6006,4.6299,162312,0
2009-11-03,4.6239,4.6299,4.6006,4.612,72260,0
2009-11-04,4.6067,4.6589,4.6067,4.6299,124075,0
2009-11-05,4.7109,4.7109,4.6183,4.6878,42456,0
2009-11-06,4.6997,4.7109,4.6589,4.7051,75966,0
2009-11-09,4.746,4.7867,4.6937,4.7577,111889,0
2009-11-10,4.7517,4.7923,4.7346,4.7577,97336,0
2009-11-11,4.804,4.804,4.7168,4.7632,122073,0
2009-11-12,4.7577,4.7692,4.6239,4.6239,155748,0
2009-11-13,4.6642,4.6937,4.6006,4.6006,84878,0
2009-11-16,4.6472,4.6878,4.6472,4.6758,74976,0
2009-11-17,4.6937,4.7051,4.6527,4.6527,113240,0
2009-11-18,4.6758,4.6997,4.6527,4.6821,107768,0
2009-11-19,4.7051,4.7109,4.6706,4.6937,92979,0
2009-11-20,4.7109,4.7109,4.6706,4.7109,68688,0
2009-11-23,4.7226,4.7517,4.6997,4.7226,93635,0
2009-11-24,4.7168,4.7346,4.7109,4.7346,66277,0
2009-11-25,4.7346,4.7692,4.6997,4.7692,83552,0
2009-11-27,4.6997,4.7399,4.6354,4.7346,62355,0
2009-11-30,4.7226,4.746,4.6997,4.7346,31392,0
2009-12-01,4.746,4.7751,4.7399,4.7632,118219,0
2009-12-02,4.7751,4.7923,4.746,4.7577,95286,0
2009-12-03,4.746,4.7923,4.746,4.7632,76315,0
2009-12-04,4.7923,4.804,4.7346,4.7517,85727,0
2009-12-07,4.7807,4.7807,4.7517,4.7807,63765,0
2009-12-08,4.8389,4.8389,4.746,4.7987,67321,0
2009-12-09,4.8097,4.8097,4.7751,4.804,82100,0
2009-12-10,4.8212,4.8445,4.8097,4.8212,62016,0
2009-12-11,4.8622,4.9087,4.8445,4.903,95517,0
2009-12-14,4.9316,4.9433,4.8797,4.9204,94717,0
2009-12-15,4.9204,4.9204,4.8797,4.9087,80564,0
2009-12-16,4.9087,4.9204,4.8851,4.8966,119575,0
2009-12-17,4.926,4.9316,4.8736,4.9316,99100,0
2009-12-18,4.9316,4.9374,4.8797,4.9087,114690,0
2009-12-21,4.9204,4.9844,4.8966,4.8966,139463,0
2009-12-22,4.8797,4.9316,4.8678,4.9316,92574,0
2009-12-23,4.9433,4.9778,4.926,4.9726,55346,0
2009-12-24,5.0129,5.0192,4.9959,5.0192,50961,0
2009-12-28,5.0657,5.0657,4.9492,4.9778,163019,0
2009-12-29,5.0596,5.0596,4.9959,5.0363,87836,0
2009-12-30,5.0657,5.0772,5.0192,5.0657,88781,0
2009-12-31,5.0944,5.0944,5.0363,5.0944,44850,0
2010-01-04,5.1063,5.1527,5.0657,5.1527,127529,0
2010-01-05,5.1816,5.1816,5.0657,5.1063,133126,0
2010-01-06,5.1063,5.1063,5.0772,5.0887,118769,0
2010-01-07,5.0596,5.1063,5.0596,5.0826,106630,0
2010-01-08,5.1294,5.1294,5.0772,5.0826,118639,0
2010-01-11,5.1235,5.1235,5.0826,5.0944,98546,0
2010-01-12,5.1005,5.1005,5.0712,5.0826,119227,0
2010-01-13,5.1005,5.1063,5.0657,5.0657,149715,0
2010-01-14,5.0712,5.0826,5.0363,5.0826,161102,0
2010-01-15,5.1178,5.1178,5.0075,5.0479,144243,0
2010-01-19,5.0479,5.0887,5.0246,5.0772,155690,0
2010-01-20,5.0772,5.1178,5.0772,5.1178,121487,0
2010-01-21,5.1235,5.1641,5.1005,5.1351,113102,0
2010-01-22,5.1467,5.1467,5.0944,5.1063,87663,0
2010-01-25,5.1409,5.1409,5.0479,5.1351,149294,0
2010-01-26,5.0887,5.1527,5.0887,5.1063,125165,0
2010-01-27,5.1063,5.1351,5.0826,5.1294,78136,0
2010-01-28,5.1294,5.1351,5.0772,5.0826,88008,0
2010-01-29,5.1121,5.1409,5.0539,5.0944,153242,0
2010-02-01,5.1005,5.1816,5.0826,5.1409,152681,0
2010-02-02,5.17,5.2108,5.1351,5.2108,83776,0
2010-02-03,5.1933,5.2108,5.1178,5.1351,138087,0
2010-02-04,5.1527,5.1527,5.0363,5.0363,186771,0
2010-02-05,5.0596,5.0596,4.6997,4.8445,563782,0
2010-02-08,4.8966,4.8966,4.7923,4.8561,145898,0
2010-02-09,4.903,5.0075,4.8913,5.0075,142398,0
2010-02-10,4.9844,4.9899,4.903,4.903,97218,0
2010-02-11,4.961,4.9844,4.9492,4.961,105399,0
2010-02-12,4.9726,4.9726,4.926,4.9492,103854,0
2010-02-16,4.9844,4.9844,4.9316,4.9844,134279,0
2010-02-17,5.0129,5.0129,4.9374,4.9899,160942,0
2010-02-18,4.9959,5.0303,4.9778,4.9959,150223,0
2010-02-19,5.0016,5.0772,4.9959,5.0772,176706,0
2010-02-22,5.0887,5.0887,4.9899,5.0596,169037,0
2010-02-23,5.0075,5.0826,5.0016,5.0826,132829,0
2010-02-24,5.1121,5.1178,5.0772,5.0944,103754,0
2010-02-25,5.0944,5.1121,5.0657,5.1121,53934,0
2010-02-26,5.1063,5.1294,5.0826,5.1005,89261,0
2010-03-01,5.0772,5.1755,5.0772,5.1583,126784,0
2010-03-02,5.1816,5.1816,5.1121,5.1527,90098,0
2010-03-03,5.1816,5.1989,5.1351,5.1409,92814,0
2010-03-04,5.17,5.1874,5.1294,5.1527,60706,0
2010-03-05,5.1583,5.1641,5.1294,5.1527,105266,0
2010-03-08,5.1755,5.1816,5.1527,5.1755,129083,0
2010-03-09,5.1755,5.1755,5.1641,5.1755,105798,0
2010-03-10,5.1755,5.2339,5.17,5.2048,141550,0
2010-03-11,5.2454,5.2454,5.1989,5.1989,79177,0
2010-03-12,5.2048,5.2629,5.2048,5.2629,126529,0
2010-03-15,5.2513,5.2629,5.2398,5.2629,72017,0
2010-03-16,5.3036,5.321,5.2629,5.2974,113415,0
2010-03-17,5.321,5.3557,5.2629,5.3557,130558,0
2010-03-18,5.3966,5.3966,5.2687,5.3383,110481,0
2010-03-19,5.3268,5.3268,5.2687,5.2804,81072,0
2010-03-22,5.2862,5.309,5.2339,5.2804,115650,0
2010-03-23,5.2974,5.3268,5.292,5.321,68775,0
2010-03-24,5.3268,5.35,5.3268,5.3383,74934,0
2010-03-25,5.379,5.3849,5.3443,5.379,98188,0
2010-03-26,5.379,5.379,5.35,5.3734,82137,0
2010-03-29,5.379,5.3849,5.3383,5.3557,109218,0
2010-03-30,5.3327,5.3849,5.3154,5.35,76428,0
2010-03-31,5.3154,5.3383,5.3154,5.3154,76520,0
2010-04-01,5.3557,5.379,5.3268,5.379,149327,0
2010-04-05,5.35,5.3966,5.35,5.3849,96901,0
2010-04-06,5.2629,5.4256,5.2629,5.4138,96204,0
2010-04-07,5.4488,5.4488,5.3849,5.4024,87779,0
2010-04-08,5.42,5.4313,5.3966,5.4313,66255,0
2010-04-09,5.4488,5.4488,5.4256,5.4488,71751,0
2010-04-12,5.4256,5.5129,5.4256,5.4896,166620,0
2010-04-13,5.5129,5.53,5.4779,5.53,120565,0
2010-04-14,5.5129,5.5534,5.472,5.4779,91681,0
2010-04-15,5.5012,5.5129,5.4138,5.4373,111926,0
2010-04-16,5.4603,5.4603,5.3849,5.4024,88823,0
2010-04-19,5.3849,5.4256,5.379,5.3849,86118,0
2010-04-20,5.4084,5.4373,5.3734,5.4313,123801,0
2010-04-21,5.4543,5.4603,5.4138,5.42,79796,0
2010-04-22,5.4256,5.443,5.4024,5.4313,81055,0
2010-04-23,5.4376,5.4788,5.42,5.4788,128983,0
2010-04-26,5.4603,5.4779,5.4373,5.4543,196441,0
2010-04-27,5.4543,5.4951,5.4488,5.472,76107,0
2010-04-28,5.4779,5.4896,5.443,5.4834,129176,0
2010-04-29,5.4779,5.4896,5.4603,5.4779,141576,0
2010-04-30,5.4834,5.4834,5.4488,5.4603,66761,0
2010-05-03,5.4779,5.53,5.4603,5.53,128686,0
2010-05-04,5.5187,5.5472,5.5012,5.5359,126915,0
2010-05-05,5.4951,5.5416,5.4603,5.4603,296816,0
2010-05-06,5.4834,5.4834,3.9384,5.1933,907399,0
2010-05-07,5.1294,5.1816,4.961,5.1527,398436,0
2010-05-10,5.292,5.309,5.0887,5.2629,182789,0
2010-05-11,5.2687,5.3443,5.2339,5.3383,135449,0
2010-05-12,5.3619,5.3906,5.3268,5.379,90890,0
2010-05-13,5.2571,5.4664,5.2571,5.4373,153331,0
2010-05-14,5.4543,5.4664,5.3327,5.35,143107,0
2010-05-17,5.379,5.4256,5.1467,5.2108,109369,0
2010-05-18,5.2804,5.3036,5.17,5.2339,70114,0
2010-05-19,5.1989,5.3036,5.0129,5.1527,225758,0
2010-05-20,5.1235,5.1235,4.7987,4.8966,278753,0
2010-05-21,4.8389,5.0479,4.4787,4.9666,230119,0
2010-05-24,4.9778,5.0826,4.9374,5.0826,117607,0
2010-05-25,5.0016,5.0772,4.9433,5.0772,297803,0
2010-05-26,5.1467,5.1933,4.9666,5.0246,126811,0
2010-05-27,5.1409,5.1989,5.0303,5.1351,134665,0
2010-05-28,5.0826,5.1641,5.0826,5.1583,78048,0
2010-06-01,5.0944,5.2454,5.0944,5.2224,139303,0
2010-06-02,5.1989,5.2165,5.0657,5.0944,124842,0
2010-06-03,5.1351,5.1351,5.0712,5.0772,33865,0
2010-06-04,5.0363,5.1351,4.9899,5.0246,136017,0
2010-06-07,5.0192,5.1583,5.0192,5.1235,80187,0
2010-06-08,5.1641,5.1641,5.0479,5.0887,75724,0
2010-06-09,5.0772,5.1583,5.0772,5.1409,54640,0
2010-06-10,5.1409,5.17,5.0772,5.1121,71459,0
2010-06-11,5.1121,5.2108,5.1121,5.1583,118416,0
2010-06-14,5.17,5.1755,5.1235,5.17,37977,0
2010-06-15,5.2108,5.2108,5.1641,5.1989,72353,0
2010-06-16,5.2048,5.2513,5.1933,5.2048,63496,0
2010-06-17,5.2513,5.2687,5.1989,5.2108,81398,0
2010-06-18,5.2513,5.2862,5.2108,5.2804,100487,0
2010-06-21,5.2862,5.3268,5.2513,5.2629,92321,0
2010-06-22,5.2862,5.2862,5.1874,5.2339,62947,0
2010-06-23,5.2571,5.292,5.2108,5.292,46018,0
2010-06-24,5.2629,5.2629,5.1641,5.2279,85252,0
2010-06-25,5.2513,5.292,5.2165,5.292,61121,0
2010-06-28,5.292,5.321,5.2339,5.2513,74019,0
2010-06-29,5.2629,5.2629,5.1755,5.2398,84250,0
2010-06-30,5.2734,5.2734,5.1841,5.208,121449,0
2010-07-01,5.2339,5.2862,5.17,5.2862,138342,0
2010-07-02,5.2687,5.2687,5.2108,5.2339,105279,0
2010-07-06,5.2513,5.2804,5.2108,5.2398,54259,0
2010-07-07,5.2279,5.3154,5.2279,5.3154,133801,0
2010-07-08,5.3036,5.3443,5.292,5.3443,82306,0
2010-07-09,5.3036,5.4024,5.3036,5.3619,105997,0
2010-07-12,5.379,5.4024,5.35,5.3849,82755,0
2010-07-13,5.4084,5.4373,5.3383,5.3383,194772,0
2010-07-14,5.3443,5.3734,5.2745,5.3383,131861,0
2010-07-15,5.3619,5.3619,5.2974,5.3154,79256,0
2010-07-16,5.3383,5.3966,5.321,5.3966,75929,0
2010-07-19,5.42,5.42,5.3734,5.3966,120493,0
2010-07-20,5.4084,5.4664,5.2224,5.4543,105914,0
2010-07-21,5.4313,5.472,5.4313,5.472,61252,0
2010-07-22,5.5012,5.5416,5.4896,5.5416,81348,0
2010-07-23,5.5187,5.5766,5.5187,5.5766,109039,0
2010-07-26,5.5766,5.6233,5.559,5.5882,135834,0
2010-07-27,5.5942,5.6116,5.5766,5.6116,88334,0
2010-07-28,5.5705,5.6175,5.53,5.565,160389,0
2010-07-29,5.5822,5.5882,5.5243,5.5243,107144,0
2010-07-30,5.53,5.5766,5.4896,5.4896,103905,0
2010-08-02,5.4951,5.5998,5.4951,5.5187,143570,0
2010-08-03,5.5187,5.5766,5.4951,5.559,45882,0
2010-08-04,5.5705,5.5882,5.5472,5.5882,52292,0
2010-08-05,5.5416,5.5998,5.5416,5.5534,79918,0
2010-08-06,5.5472,5.5942,5.5359,5.5942,66469,0
2010-08-09,5.5942,5.6756,5.5705,5.6756,151906,0
2010-08-10,5.681,5.681,5.6405,5.6756,75317,0
2010-08-11,5.6756,5.6872,5.6348,5.6578,114530,0
2010-08-12,5.6578,5.716,5.6461,5.716,173196,0
2010-08-13,5.7046,5.7046,5.5998,5.6578,160588,0
2010-08-16,5.6055,5.6696,5.5942,5.6696,67720,0
2010-08-17,5.6642,5.6642,5.6055,5.6578,134205,0
2010-08-18,5.6522,5.71,5.6522,5.6986,180609,0
2010-08-19,5.71,5.7449,5.681,5.7449,246223,0
2010-08-20,5.71,5.7337,5.6175,5.7219,197069,0
2010-08-23,5.8729,5.9192,5.8266,5.9078,222454,0
2010-08-24,5.9078,5.9078,5.8092,5.8382,405103,0
2010-08-25,5.8382,5.8382,5.7274,5.7507,243436,0
2010-08-26,5.7858,5.8205,5.7394,5.774,89454,0
2010-08-27,5.7914,5.7914,5.7274,5.7858,136091,0
2010-08-30,5.7914,5.8027,5.7683,5.7683,48938,0
2010-08-31,5.7908,5.8322,5.7792,5.8322,68751,0
2010-09-01,5.7976,5.8556,5.7624,5.7683,105314,0
2010-09-02,5.8027,5.8092,5.7624,5.8092,53123,0
2010-09-03,5.832,5.8785,5.7683,5.8785,78180,0
2010-09-07,5.8496,5.8785,5.8092,5.8612,77306,0
2010-09-08,5.8729,5.8729,5.8266,5.867,88147,0
2010-09-09,5.8556,5.9253,5.832,5.9253,146747,0
2010-09-10,5.9019,5.9428,5.896,5.9428,31142,0
2010-09-13,5.9716,5.9832,5.9253,5.948,88607,0
2010-09-14,5.9368,5.9428,5.8382,5.8785,146470,0
2010-09-15,5.8496,5.896,5.8092,5.832,124695,0
2010-09-16,5.8556,5.8612,5.8092,5.8612,63157,0
2010-09-17,5.867,5.896,5.8439,5.8845,177072,0
2010-09-20,5.9019,5.9078,5.8266,5.867,92925,0
2010-09-21,5.896,5.9078,5.8556,5.8729,92689,0
2010-09-22,5.9135,5.9192,5.8496,5.8729,85844,0
2010-09-23,5.8785,5.8785,5.8148,5.8382,96423,0
2010-09-24,5.8785,5.8785,5.8439,5.8612,63012,0
2010-09-27,5.8785,5.8845,5.8556,5.8845,89284,0
2010-09-28,5.8785,5.896,5.832,5.8382,158795,0
2010-09-29,5.8496,5.9019,5.8496,5.8785,129584,0
2010-09-30,5.8957,5.9135,5.8606,5.8841,108490,0
2010-10-01,5.9078,5.9545,5.9019,5.9545,161885,0
2010-10-04,5.9368,5.9428,5.8902,5.896,76424,0
2010-10-05,5.9078,5.9545,5.896,5.9368,146588,0
2010-10-06,5.9368,5.9657,5.8785,5.9545,117796,0
2010-10-07,5.9545,5.9657,5.896,5.9545,128833,0
2010-10-08,5.948,5.977,5.9428,5.9545,65919,0
2010-10-11,5.9428,5.9889,5.9428,5.9832,95919,0
2010-10-12,5.9716,5.9832,5.9545,5.977,77916,0
2010-10-13,5.9311,6.0236,5.9311,6.0067,141392,0
2010-10-14,5.9889,6.053,5.9889,6.0414,78218,0
2010-10-15,6.0295,6.0992,6.0236,6.0645,60342,0
2010-10-18,6.0704,6.0878,6.0236,6.0762,61129,0
2010-10-19,6.0645,6.0762,5.9657,5.9716,81896,0
2010-10-20,6.0005,6.082,5.977,6.082,73719,0
2010-10-21,6.082,6.1168,6.0585,6.1168,91104,0
2010-10-22,6.1168,6.1288,6.082,6.1226,130970,0
2010-10-25,6.1343,6.1924,6.1288,6.158,125342,0
2010-10-26,6.1807,6.1807,6.1401,6.1691,94872,0
2010-10-27,6.1628,6.1807,6.1109,6.1807,100998,0
2010-10-28,6.1691,6.1924,6.1459,6.1924,88216,0
2010-10-29,6.1826,6.2011,6.152,6.1641,93645,0
2010-11-01,6.1866,6.1924,6.1288,6.1515,98066,0
2010-11-02,6.1924,6.1981,6.1168,6.1515,100768,0
2010-11-03,6.1807,6.1807,6.1109,6.1401,81777,0
2010-11-04,6.1866,6.1866,6.0878,6.1691,133190,0
2010-11-05,6.1515,6.1515,6.0473,6.1053,139346,0
2010-11-08,6.1053,6.1288,6.0645,6.1053,153177,0
2010-11-09,6.1226,6.2096,6.0878,6.2096,168377,0
2010-11-10,6.1866,6.1981,6.1515,6.1866,167819,0
2010-11-11,6.1628,6.2042,6.0935,6.2042,176941,0
2010-11-12,6.158,6.158,6.0473,6.053,240528,0
2010-11-15,6.0355,6.0704,5.867,5.9368,154364,0
2010-11-16,5.9596,5.9596,5.4951,5.7683,307165,0
2010-11-17,5.7914,5.9253,5.78,5.9253,112371,0
2010-11-18,5.9545,6.0005,5.896,5.977,102755,0
2010-11-19,5.9889,6.053,5.9596,6.0414,40664,0
2010-11-22,6.0183,6.0414,5.9311,5.9596,106250,0
2010-11-23,5.9716,6.0236,5.948,5.9657,93236,0
2010-11-24,5.9716,6.0473,5.9545,6.0473,111481,0
2010-11-26,6.053,6.0704,6.0122,6.0295,62227,0
2010-11-29,6.0122,6.082,6.0122,6.0762,86755,0
2010-11-30,6.0571,6.0809,5.9742,6.0571,113360,0
2010-12-01,6.0585,6.0704,5.9657,5.9889,88923,0
2010-12-02,5.9657,6.053,5.9135,5.9716,68503,0
2010-12-03,5.9832,6.0355,5.9311,6.0236,57349,0
2010-12-06,6.0236,6.0295,5.867,5.8785,114730,0
2010-12-07,5.948,5.948,5.8612,5.9192,113061,0
2010-12-08,5.9192,5.9311,5.774,5.8027,138239,0
2010-12-09,5.7683,5.8205,5.6233,5.78,242935,0
2010-12-10,5.78,5.7858,5.6642,5.7337,142444,0
2010-12-13,5.716,5.774,5.5766,5.6233,176835,0
2010-12-14,5.6642,5.6642,5.5243,5.5822,198696,0
2010-12-15,5.5243,5.565,5.4543,5.5472,150316,0
2010-12-16,5.5284,5.6453,5.5284,5.5923,134150,0
2010-12-17,5.629,5.681,5.629,5.681,38147,0
2010-12-20,5.681,5.7683,5.629,5.6578,122188,0
2010-12-21,5.6405,5.7337,5.6405,5.6929,96613,0
2010-12-22,5.7507,5.7624,5.7046,5.716,159684,0
2010-12-23,5.716,5.7449,5.71,5.71,73610,0
2010-12-27,5.716,5.8205,5.6929,5.8148,81137,0
2010-12-28,5.8496,5.8785,5.8148,5.8496,82695,0
2010-12-29,5.7375,5.8095,5.6664,5.8095,130703,0
2010-12-30,5.8212,5.8212,5.7142,5.8151,102035,0
2010-12-31,5.752,5.7881,5.7157,5.7881,171193,0
2011-01-03,5.78,5.7976,5.6986,5.7219,151141,0
2011-01-04,5.716,5.7219,5.6055,5.629,158368,0
2011-01-05,5.5822,5.6233,5.4896,5.5942,315978,0
2011-01-06,5.5998,5.6872,5.5705,5.6405,135580,0
2011-01-07,5.6175,5.6756,5.6055,5.6756,69190,0
2011-01-10,5.6696,5.6756,5.6405,5.6756,54225,0
2011-01-11,5.6642,5.7046,5.6578,5.7046,53733,0
2011-01-12,5.7219,5.7394,5.6929,5.7337,81144,0
2011-01-13,5.7507,5.7858,5.7274,5.7858,162397,0
2011-01-14,5.7683,5.774,5.7337,5.7565,161695,0
2011-01-18,5.7274,5.78,5.7274,5.78,83359,0
2011-01-19,5.78,5.78,5.7219,5.7507,54780,0
2011-01-20,5.7565,5.7565,5.6696,5.7219,106015,0
2011-01-21,5.716,5.7507,5.71,5.7507,67000,0
2011-01-24,5.7507,5.7683,5.7274,5.7565,119874,0
2011-01-25,5.7565,5.7683,5.7219,5.7683,70328,0
2011-01-26,5.7507,5.8092,5.7507,5.7683,132912,0
2011-01-27,5.8027,5.8027,5.7565,5.78,50834,0
2011-01-28,5.7858,5.7914,5.7565,5.78,43160,0
2011-01-31,5.7881,5.7947,5.7399,5.7947,179771,0
2011-02-01,5.774,5.8266,5.774,5.8148,239814,0
2011-02-02,5.7914,5.8382,5.7858,5.8092,137864,0
2011-02-03,5.8027,5.8382,5.7976,5.8266,69347,0
2011-02-04,5.8382,5.8496,5.8027,5.8382,69144,0
2011-02-07,5.8612,5.8845,5.8612,5.867,75494,0
2011-02-08,5.8439,5.9253,5.8439,5.9253,78806,0
2011-02-09,5.896,5.9135,5.8729,5.9019,81540,0
2011-02-10,5.8441,5.9376,5.8148,5.92,88289,0
2011-02-11,5.9192,5.9428,5.8902,5.9428,36814,0
2011-02-14,5.9368,5.948,5.8902,5.948,57643,0
2011-02-15,5.9135,5.9311,5.8612,5.9311,111009,0
2011-02-16,5.9135,5.948,5.8902,5.9368,222936,0
2011-02-18,5.8902,5.9135,5.867,5.8902,64305,0
2011-02-22,5.8612,5.8902,5.8027,5.867,143575,0
2011-02-23,5.8496,5.8785,5.8148,5.8439,96234,0
2011-02-24,5.8556,5.9135,5.8205,5.8845,70392,0
2011-02-25,5.9026,5.9316,5.8733,5.8907,69046,0
2011-02-28,5.9223,5.9578,5.8866,5.9578,333453,0
2011-03-01,5.9663,5.9663,5.8606,5.9077,201844,0
2011-03-02,5.9253,5.9253,5.843,5.8489,135720,0
2011-03-03,5.89,5.89,5.837,5.837,143591,0
2011-03-04,5.8558,5.8671,5.8092,5.8322,126422,0
2011-03-07,5.8439,5.8729,5.8439,5.8612,59998,0
2011-03-08,5.8788,5.8907,5.8558,5.8788,109677,0
2011-03-09,5.8907,5.8907,5.8322,5.8383,81945,0
2011-03-10,5.855,5.855,5.8015,5.8077,68925,0
2011-03-11,5.8322,5.8498,5.8092,5.8441,94799,0
2011-03-14,5.8383,5.8498,5.7913,5.8148,72733,0
2011-03-15,5.7798,5.8206,5.7212,5.8206,107938,0
2011-03-16,5.7913,5.8383,5.7619,5.7682,57296,0
2011-03-17,5.7855,5.8273,5.7678,5.8273,56584,0
2011-03-18,5.8267,5.8788,5.8206,5.8788,66786,0
2011-03-21,5.8733,5.9081,5.8671,5.8965,109819,0
2011-03-22,5.8965,5.9259,5.885,5.9081,136715,0
2011-03-23,5.8907,5.9553,5.8907,5.9553,175904,0
2011-03-24,5.9488,5.9726,5.9376,5.9666,97587,0
2011-03-25,5.9723,5.9842,5.955,5.9842,119698,0
2011-03-28,5.9899,6.0017,5.9376,5.9376,161288,0
2011-03-29,5.9606,5.9958,5.9606,5.9899,193523,0
2011-03-30,5.9958,6.0251,5.9899,6.0017,96413,0
2011-03-31,6.013,6.0312,5.9462,5.9646,134049,0
2011-04-01,6.0016,6.0195,5.9663,6.0016,105895,0
2011-04-04,6.0017,6.0017,5.9376,6.0017,126360,0
2011-04-05,5.9921,6.0809,5.9742,6.0809,207758,0
2011-04-06,6.0783,6.0961,6.0252,6.0961,93089,0
2011-04-07,6.0748,6.0809,5.9921,6.0809,75308,0
2011-04-08,6.084,6.084,6.0076,6.0252,64506,0
2011-04-11,6.0252,6.0312,5.9663,5.9663,58293,0
2011-04-12,5.9389,6.0159,5.9389,6.0159,59003,0
2011-04-13,6.0312,6.0428,6.0136,6.0195,69248,0
2011-04-14,6.0195,6.0547,6.0016,6.0428,91953,0
2011-04-15,6.0428,6.0721,6.0195,6.0369,103108,0
2011-04-18,6.0252,6.0783,6.0252,6.0721,67116,0
2011-04-19,6.0666,6.0783,6.0428,6.0783,52563,0
2011-04-20,6.1071,6.1136,6.0076,6.0547,118599,0
2011-04-21,6.084,6.1071,6.0312,6.0312,85661,0
2011-04-25,6.0369,6.084,6.0076,6.0136,82195,0
2011-04-26,6.0512,6.0571,6.0041,6.0215,105314,0
2011-04-27,6.0547,6.0783,6.0016,6.0783,100915,0
2011-04-28,6.0605,6.0783,6.0312,6.0666,96528,0
2011-04-29,6.0799,6.098,6.0553,6.0799,66599,0
2011-05-02,6.0783,6.1305,6.0721,6.1136,96778,0
2011-05-03,6.125,6.125,6.0532,6.0592,81834,0
2011-05-04,6.0867,6.122,6.0512,6.0512,109651,0
2011-05-05,6.0475,6.0831,6.0232,6.0354,66297,0
2011-05-06,6.0631,6.0748,6.0276,6.0571,103334,0
2011-05-09,6.0512,6.0748,6.0336,6.0748,85264,0
2011-05-10,6.0631,6.0867,6.0512,6.0748,99543,0
2011-05-11,6.0831,6.1132,6.0592,6.1132,62837,0
2011-05-12,6.1162,6.134,6.0923,6.134,92892,0
2011-05-13,6.14,6.1813,6.0923,6.14,90862,0
2011-05-16,6.1459,6.1629,6.0512,6.1045,95363,0
2011-05-17,6.0986,6.1284,6.0748,6.0986,63766,0
2011-05-18,6.1284,6.1754,6.1103,6.1754,96347,0
2011-05-19,6.1629,6.1696,6.0986,6.1515,91021,0
2011-05-20,6.1784,6.208,6.1665,6.208,159686,0
2011-05-23,6.1931,6.2107,6.1696,6.1813,150049,0
2011-05-24,6.199,6.199,6.1629,6.199,103692,0
2011-05-25,6.2053,6.2225,6.199,6.2168,132699,0
2011-05-26,6.2168,6.2525,6.2107,6.2286,92934,0
2011-05-27,6.2437,6.2676,6.2321,6.238,75994,0
2011-05-31,6.2375,6.2678,6.2375,6.2678,117940,0
2011-06-01,6.2406,6.3174,6.2406,6.2462,174891,0
2011-06-02,6.2406,6.3057,6.2406,6.2941,88657,0
2011-06-03,6.2973,6.3452,6.2498,6.3271,166153,0
2011-06-06,6.3271,6.4042,6.2854,6.321,154864,0
2011-06-07,6.3586,6.3586,6.3048,6.3347,81963,0
2011-06-08,6.3707,6.4124,6.281,6.2988,142682,0
2011-06-09,6.3466,6.3826,6.3288,6.3586,76614,0
2011-06-10,6.3271,6.339,6.208,6.2498,156342,0
2011-06-13,6.2796,6.3092,6.125,6.1904,176100,0
2011-06-14,6.2498,6.321,6.2321,6.3032,123134,0
2011-06-15,6.3151,6.339,6.2202,6.2321,139649,0
2011-06-16,6.2678,6.3528,6.1768,6.2131,132331,0
2011-06-17,6.238,6.2618,6.1904,6.208,112420,0
2011-06-20,6.2261,6.2913,6.1904,6.238,164764,0
2011-06-21,6.2735,6.3452,6.2498,6.2913,132793,0
2011-06-22,6.3092,6.3926,6.2913,6.3686,168173,0
2011-06-23,6.3271,6.4465,6.3032,6.4281,130765,0
2011-06-24,6.4486,6.4963,6.4124,6.4842,130540,0
2011-06-27,6.4881,6.5115,6.4281,6.5057,105026,0
2011-06-28,6.5177,6.5177,6.4585,6.5057,142462,0
2011-06-29,6.5234,6.5355,6.4585,6.47,140591,0
2011-06-30,6.4682,6.5044,6.4317,6.4619,92330,0
2011-07-01,6.4368,6.4908,6.4005,6.4605,98846,0
2011-07-05,6.4307,6.4727,6.407,6.4427,133708,0
2011-07-06,6.4619,6.4984,6.383,6.4132,119845,0
2011-07-07,6.4668,6.4911,6.4186,6.4846,83496,0
2011-07-08,6.4367,6.545,6.4367,6.5332,90065,0
2011-07-11,6.5145,6.5684,6.4784,6.5684,145244,0
2011-07-12,6.5031,6.5692,6.4427,6.5332,117132,0
2011-07-13,6.5326,6.5623,6.5145,6.5145,50600,0
2011-07-14,6.5506,6.5623,6.4666,6.5088,63187,0
2011-07-15,6.5145,6.5623,6.4908,6.5623,78975,0
2011-07-18,6.5564,6.5623,6.4908,6.5207,64467,0
2011-07-19,6.5101,6.577,6.5044,6.5165,54423,0
2011-07-20,6.5207,6.6045,6.4546,6.4666,115944,0
2011-07-21,6.5088,6.5806,6.5026,6.5326,79003,0
2011-07-22,6.5631,6.5992,6.4546,6.4606,85221,0
2011-07-25,6.4427,6.4727,6.4124,6.4248,75209,0
2011-07-26,6.4494,6.4802,6.4076,6.474,68722,0
2011-07-27,6.4727,6.4727,6.3229,6.3826,154722,0
2011-07-28,6.3164,6.4076,6.2979,6.4076,76285,0
2011-07-29,6.3043,6.3164,6.1948,6.2317,111999,0
2011-08-01,6.2747,6.3586,6.2747,6.3411,77244,0
2011-08-02,6.2921,6.3648,6.2921,6.3104,109912,0
2011-08-03,6.317,6.3586,6.2747,6.3466,108868,0
2011-08-04,6.2678,6.371,6.0312,6.0857,254529,0
2011-08-05,6.075,6.1595,5.8518,5.9907,270257,0
2011-08-08,5.9002,5.9002,5.2854,5.4364,427072,0
2011-08-09,5.1587,5.6532,5.1587,5.6232,177000,0
2011-08-10,5.4541,5.8401,5.3999,5.7678,373204,0
2011-08-11,5.6951,6.0569,5.689,5.9968,146999,0
2011-08-12,6.063,6.1172,5.9482,5.9847,101843,0
2011-08-15,6.0027,6.063,5.9427,5.9547,83830,0
2011-08-16,5.9547,5.9547,5.8337,5.9002,65602,0
2011-08-17,5.9363,5.9482,5.9002,5.9303,45279,0
2011-08-18,5.7798,5.882,5.7073,5.8638,78036,0
2011-08-19,5.7496,5.8157,5.7254,5.7555,34228,0
2011-08-22,5.8035,5.882,5.5264,5.6951,129684,0
2011-08-23,5.7317,5.8337,5.7134,5.7917,69848,0
2011-08-24,5.7678,5.8035,5.7317,5.7917,24849,0
2011-08-25,5.7857,5.8101,5.7134,5.7981,39363,0
2011-08-26,5.746,5.9523,5.7339,5.8793,64313,0
2011-08-29,5.9303,5.9847,5.8702,5.9847,71366,0
2011-08-30,5.9363,5.9847,5.882,5.9847,54179,0
2011-08-31,5.9886,6.0493,5.9523,6.0312,85957,0
2011-09-01,5.9847,6.027,5.9427,6.0086,65265,0
2011-09-02,5.8612,5.958,5.837,5.9218,36641,0
2011-09-06,5.8431,5.8855,5.7276,5.7825,144195,0
2011-09-07,5.8185,5.916,5.7881,5.8671,123927,0
2011-09-08,5.8185,5.8671,5.8132,5.8132,55291,0
2011-09-09,5.8065,5.831,5.7399,5.831,88170,0
2011-09-12,5.7881,5.8185,5.7339,5.8185,62724,0
2011-09-13,5.825,5.831,5.7399,5.831,58737,0
2011-09-14,5.8185,5.831,5.77,5.77,70771,0
2011-09-15,5.8005,5.8132,5.7095,5.7095,66762,0
2011-09-16,5.7339,5.7642,5.7157,5.7157,58379,0
2011-09-19,5.6489,5.7339,5.6489,5.7339,83290,0
2011-09-20,5.7095,5.746,5.6608,5.746,105436,0
2011-09-21,5.6915,5.7339,5.6793,5.6854,74423,0
2011-09-22,5.6366,5.6793,5.5696,5.5943,68927,0
2011-09-23,5.5643,5.6854,5.5643,5.6854,44062,0
2011-09-26,5.6793,5.6793,5.5696,5.655,116392,0
2011-09-27,5.6854,5.7276,5.643,5.643,74612,0
2011-09-28,5.643,5.6854,5.5216,5.5761,66594,0
2011-09-29,5.5696,5.6185,5.4973,5.5578,57035,0
2011-09-30,5.5452,5.5452,5.4216,5.4833,93259,0
2011-10-03,5.3757,5.515,5.3638,5.4183,188750,0
2011-10-04,5.2544,5.279,5.0908,5.242,202525,0
2011-10-05,5.1877,5.4183,5.1698,5.4062,319151,0
2011-10-06,5.4244,5.4545,5.3393,5.4545,113375,0
2011-10-07,5.515,5.5216,5.4062,5.4062,149170,0
2011-10-10,5.4183,5.5396,5.4183,5.4607,108431,0
2011-10-11,5.4367,5.515,5.4305,5.4487,130529,0
2011-10-12,5.4914,5.5275,5.4367,5.4487,159718,0
2011-10-13,5.4062,5.4305,5.3575,5.3821,78818,0
2011-10-14,5.4545,5.4848,5.4062,5.4123,116626,0
2011-10-17,5.4244,5.4728,5.3999,5.4244,157549,0
2011-10-18,5.4545,5.5396,5.4244,5.515,87958,0
2011-10-19,5.5456,5.5643,5.4607,5.5095,121562,0
2011-10-20,5.5396,5.5882,5.5095,5.5882,72497,0
2011-10-21,5.6366,5.6976,5.6005,5.6976,135615,0
2011-10-24,5.7157,5.9098,5.6915,5.8977,231441,0
2011-10-25,5.9038,5.9038,5.7762,5.8431,99352,0
2011-10-26,5.8977,5.9218,5.8671,5.9218,101796,0
2011-10-27,6.0553,6.0616,5.9523,6.0433,107448,0
2011-10-28,6.0676,6.1404,6.0433,6.1404,120173,0
2011-10-31,6.0212,6.0399,5.9348,6.0152,228144,0
2011-11-01,5.9886,6.0493,5.8793,6.0493,165788,0
2011-11-02,6.0915,6.098,6.0191,6.0676,95578,0
2011-11-03,6.1161,6.1285,6.0676,6.122,99288,0
2011-11-04,6.1161,6.122,6.0371,6.098,93414,0
2011-11-07,6.1038,6.122,6.0433,6.1161,106701,0
2011-11-08,6.1161,6.122,6.0857,6.11,64300,0
2011-11-09,6.098,6.1038,6.0371,6.098,92391,0
2011-11-10,6.122,6.2131,6.122,6.2131,140692,0
2011-11-11,6.2131,6.3164,6.2131,6.2678,115367,0
2011-11-14,6.3164,6.3164,6.11,6.1892,76553,0
2011-11-15,6.2317,6.2375,6.1285,6.2131,85638,0
2011-11-16,6.2131,6.2131,6.152,6.1948,93791,0
2011-11-17,6.2194,6.2497,6.1404,6.1826,117607,0
2011-11-18,6.2375,6.2554,6.1892,6.2131,117433,0
2011-11-21,6.2131,6.2131,6.1038,6.1641,113032,0
2011-11-22,6.1589,6.1826,6.11,6.1589,104543,0
2011-11-23,6.1285,6.1589,6.0676,6.0799,99522,0
2011-11-25,6.0616,6.152,6.0433,6.098,71327,0
2011-11-28,6.152,6.1948,6.0493,6.1038,104113,0
2011-11-29,6.1285,6.1641,6.0553,6.0857,50075,0
2011-11-30,6.1722,6.2784,6.1528,6.216,152713,0
2011-12-01,6.2317,6.2433,6.1404,6.1641,87274,0
2011-12-02,6.1768,6.1892,6.098,6.1038,67810,0
2011-12-05,6.1285,6.1826,6.1038,6.1826,91593,0
2011-12-06,6.1826,6.1826,6.11,6.1826,68891,0
2011-12-07,6.1826,6.2071,6.1589,6.2071,56844,0
2011-12-08,6.1709,6.2801,6.1709,6.2497,97523,0
2011-12-09,6.2497,6.2497,6.1768,6.1768,78675,0
2011-12-12,6.1892,6.2375,6.1465,6.2071,70120,0
2011-12-13,6.2252,6.2433,6.1948,6.2071,72533,0
2011-12-14,6.1768,6.2194,6.098,6.1161,85434,0
2011-12-15,6.2131,6.2194,6.1465,6.1589,49043,0
2011-12-16,6.1768,6.2252,6.1709,6.1892,42941,0
2011-12-19,6.1892,6.2071,6.1589,6.1641,41506,0
2011-12-20,6.2678,6.3648,6.2194,6.2497,192972,0
2011-12-21,6.2194,6.2678,6.2071,6.2433,52823,0
2011-12-22,6.2921,6.3528,6.2433,6.3284,112398,0
2011-12-23,6.3528,6.4255,6.3409,6.4195,130729,0
2011-12-27,6.4132,6.5227,6.4132,6.4132,121883,0
2011-12-28,6.2739,6.3528,6.2618,6.2859,84697,0
2011-12-29,6.2921,6.3284,6.2375,6.2739,79298,0
2011-12-30,6.247,6.247,6.1656,6.1968,131227,0
2012-01-03,6.2618,6.3104,6.1285,6.1465,113662,0
2012-01-04,6.0857,6.152,5.9763,6.152,216408,0
2012-01-05,6.098,6.152,6.0799,6.1161,85122,0
2012-01-06,6.0857,6.0915,6.0553,6.0553,107513,0
2012-01-09,6.0312,6.0433,6.007,6.007,77193,0
2012-01-10,5.9886,5.995,5.934,5.958,93753,0
2012-01-11,5.934,6.007,5.8977,5.9826,79550,0
2012-01-12,5.9403,5.9706,5.8917,5.8917,113682,0
2012-01-13,5.8671,5.9218,5.8492,5.8917,71915,0
2012-01-17,5.8719,5.8844,5.8044,5.811,221936,0
2012-01-18,5.8005,5.8612,5.7881,5.8612,115027,0
2012-01-19,5.8612,5.9462,5.8612,5.9403,117431,0
2012-01-20,5.8977,6.0676,5.8977,6.0553,144219,0
2012-01-23,6.0371,6.1826,6.0005,6.1709,197471,0
2012-01-24,6.1589,6.2011,6.122,6.2011,56734,0
2012-01-25,6.1641,6.2678,6.1589,6.2678,86547,0
2012-01-26,6.2252,6.2739,6.2252,6.2497,62652,0
2012-01-27,6.2071,6.2433,6.1589,6.2011,73676,0
2012-01-30,6.1404,6.2921,6.1404,6.2921,53274,0
2012-01-31,6.2007,6.374,6.2007,6.3059,128742,0
2012-02-01,6.3104,6.4076,6.3043,6.3466,137737,0
2012-02-02,6.3466,6.3648,6.2375,6.2554,94231,0
2012-02-03,6.2497,6.3223,6.2497,6.2979,87113,0
2012-02-06,6.2433,6.3043,6.2433,6.2859,80439,0
2012-02-07,6.2838,6.3267,6.2529,6.3267,78359,0
2012-02-08,6.3143,6.3389,6.2529,6.2529,89397,0
2012-02-09,6.2592,6.2838,6.1484,6.2467,192343,0
2012-02-10,6.2403,6.2833,6.1731,6.2833,109827,0
2012-02-13,6.2952,6.3318,6.2586,6.3197,59146,0
2012-02-14,6.3197,6.35,6.3072,6.35,153326,0
2012-02-15,6.35,6.3869,6.3257,6.3869,212479,0
2012-02-16,6.3626,6.3805,6.338,6.3805,104745,0
2012-02-17,6.4049,6.4049,6.3318,6.3626,83768,0
2012-02-21,6.3441,6.393,6.3197,6.3684,104333,0
2012-02-22,6.3257,6.3989,6.3257,6.3989,76479,0
2012-02-23,6.4049,6.4538,6.393,6.4538,139425,0
2012-02-24,6.4617,6.5355,6.425,6.5172,175451,0
2012-02-27,6.4842,6.5578,6.4419,6.5455,124436,0
2012-02-28,6.552,6.6129,6.4538,6.5148,171366,0
2012-02-29,6.5288,6.573,6.5227,6.5601,156157,0
2012-03-01,6.57,6.6129,6.5455,6.57,125281,0
2012-03-02,6.5964,6.6583,6.5653,6.6521,134684,0
2012-03-05,6.6187,6.625,6.527,6.57,86788,0
2012-03-06,6.5593,6.5777,6.4789,6.5037,103677,0
2012-03-07,6.5037,6.5468,6.5037,6.5037,71977,0
2012-03-08,6.5158,6.6457,6.5037,6.6274,78194,0
2012-03-09,6.6154,6.6767,6.5847,6.6337,68793,0
2012-03-12,6.6586,6.6827,6.6211,6.6211,127668,0
2012-03-13,6.7933,6.7933,6.5663,6.6827,185976,0
2012-03-14,6.6827,6.7324,6.6154,6.7254,212109,0
2012-03-15,6.6767,6.6951,6.6211,6.6951,143716,0
2012-03-16,6.6522,6.7254,6.6092,6.6399,107692,0
2012-03-19,6.6337,6.6892,6.6154,6.6767,210082,0
2012-03-20,6.6647,6.6767,6.6034,6.6092,137872,0
2012-03-21,6.5969,6.6337,6.5107,6.5417,144995,0
2012-03-22,6.5727,6.6034,6.3818,6.4681,143845,0
2012-03-23,6.5158,6.6333,6.4789,6.6333,75771,0
2012-03-26,6.646,6.6647,6.4493,6.4988,131310,0
2012-03-27,6.4557,6.5293,6.4433,6.5048,94282,0
2012-03-28,6.4864,6.5048,6.4003,6.4493,90330,0
2012-03-29,6.3759,6.4189,6.3454,6.4003,147822,0
2012-03-30,6.3784,6.3849,6.3161,6.3221,192386,0
2012-04-02,6.3143,6.7809,6.3083,6.4433,1771230,0
2012-04-03,6.4106,6.442,6.2997,6.3243,524262,0
2012-04-04,6.5438,6.5564,6.0962,6.2454,244005,0
2012-04-05,6.2207,6.2828,6.2207,6.2327,30587,0
2012-04-09,6.1698,6.238,6.151,6.2253,69510,0
2012-04-10,6.1884,6.2129,6.1453,6.1698,156802,0
2012-04-11,6.1453,6.2253,6.1201,6.2129,85830,0
2012-04-12,6.2068,6.2562,6.2068,6.2437,46479,0
2012-04-13,6.2626,6.2626,6.2129,6.2194,45141,0
2012-04-16,6.2318,6.281,6.2253,6.2686,48304,0
2012-04-17,6.2575,6.2702,6.2079,6.2702,170107,0
2012-04-18,6.2562,6.2937,6.2318,6.2626,164555,0
2012-04-19,6.2997,6.2997,6.2626,6.287,78253,0
2012-04-20,6.281,6.3243,6.2746,6.3243,63097,0
2012-04-23,6.2997,6.3674,6.2937,6.3674,90565,0
2012-04-24,6.3864,6.3864,6.3365,6.374,74300,0
2012-04-25,6.4045,6.4106,6.3429,6.3983,80913,0
2012-04-26,6.4172,6.4234,6.3674,6.4234,52287,0
2012-04-27,6.3942,6.4195,6.3693,6.3884,44580,0
2012-04-30,6.3599,6.4286,6.3413,6.3913,110898,0
2012-05-01,6.3819,6.4751,6.3819,6.4751,89530,0
2012-05-02,6.4729,6.4913,6.4294,6.4913,106379,0
2012-05-03,6.4626,6.5192,6.438,6.5128,88200,0
2012-05-04,6.5005,6.5005,6.4442,6.4938,61289,0
2012-05-07,6.4789,6.5777,6.454,6.5593,130952,0
2012-05-08,6.5065,6.5503,6.4751,6.4938,82290,0
2012-05-09,6.4751,6.5503,6.4751,6.5438,80732,0
2012-05-10,6.5537,6.573,6.5162,6.5601,85304,0
2012-05-11,6.5564,6.5688,6.5065,6.5503,92102,0
2012-05-14,6.5251,6.5376,6.4695,6.5376,108171,0
2012-05-15,6.5065,6.5317,6.4626,6.5317,111305,0
2012-05-16,6.5438,6.6059,6.4881,6.4881,115861,0
2012-05-17,6.5065,6.5192,6.3511,6.4073,102210,0
2012-05-18,6.4131,6.4131,6.32,6.32,61599,0
2012-05-21,6.3693,6.3884,6.3012,6.3572,75841,0
2012-05-22,6.3942,6.432,6.3572,6.432,103148,0
2012-05-23,6.432,6.4695,6.3942,6.4626,98251,0
2012-05-24,6.4442,6.5564,6.4195,6.5503,91138,0
2012-05-25,6.5747,6.5872,6.5251,6.5747,130135,0
2012-05-29,6.5938,6.6186,6.5317,6.5747,79600,0
2012-05-30,6.5747,6.5747,6.5005,6.5376,85921,0
2012-05-31,6.573,6.573,6.4726,6.5352,133093,0
2012-06-01,6.5227,6.5227,6.4036,6.5162,99320,0
2012-06-04,6.5192,6.5192,6.4195,6.4938,104771,0
2012-06-05,6.4626,6.4626,6.4062,6.4188,80881,0
2012-06-06,6.425,6.5008,6.3934,6.4188,56069,0
2012-06-07,6.4567,6.4567,6.412,6.4375,60206,0
2012-06-08,6.4101,6.5162,6.3974,6.4974,74922,0
2012-06-11,6.4849,6.4974,6.4413,6.4974,41340,0
2012-06-12,6.4787,6.4914,6.4286,6.4413,148199,0
2012-06-13,6.4286,6.4286,6.3784,6.3784,88300,0
2012-06-14,6.3661,6.4225,6.3661,6.3723,46332,0
2012-06-15,6.3723,6.3849,6.3347,6.3849,53445,0
2012-06-18,6.3471,6.4101,6.3221,6.4101,35236,0
2012-06-19,6.4101,6.4413,6.3974,6.4161,74991,0
2012-06-20,6.435,6.4726,6.3913,6.4161,90380,0
2012-06-21,6.4161,6.4225,6.3784,6.4101,150942,0
2012-06-22,6.4315,6.4315,6.3871,6.412,142194,0
2012-06-25,6.3849,6.4036,6.3661,6.3784,66953,0
2012-06-26,6.3974,6.4286,6.3723,6.3784,156293,0
2012-06-27,6.3849,6.4225,6.3784,6.3849,130530,0
2012-06-28,6.3599,6.3913,6.3035,6.3849,114394,0
2012-06-29,6.4286,6.4286,6.3849,6.4161,188759,0
2012-07-02,6.3913,6.4413,6.3849,6.4413,125019,0
2012-07-03,6.4101,6.4663,6.3974,6.4663,86075,0
2012-07-05,6.4626,6.4692,6.3871,6.4375,137990,0
2012-07-06,6.3805,6.4499,6.3805,6.4188,88490,0
2012-07-09,6.4188,6.4939,6.412,6.4882,98528,0
2012-07-10,6.4692,6.5196,6.4692,6.5196,53405,0
2012-07-11,6.5132,6.5385,6.4939,6.5256,94338,0
2012-07-12,6.5256,6.5323,6.4692,6.5323,103539,0
2012-07-13,6.5571,6.5698,6.5256,6.5698,62589,0
2012-07-16,6.5698,6.6517,6.5636,6.6517,106208,0
2012-07-17,6.6517,6.6644,6.6143,6.6143,131000,0
2012-07-18,6.6012,6.6706,6.5953,6.6143,122403,0
2012-07-19,6.6267,6.6644,6.5758,6.6517,103151,0
2012-07-20,6.6517,6.6706,6.5446,6.6706,78191,0
2012-07-23,6.6706,6.7651,6.658,6.7651,144695,0
2012-07-24,6.7779,7.7156,6.62,6.7842,124710,0
2012-07-25,6.7901,6.8532,6.7901,6.8532,93921,0
2012-07-26,6.8532,6.8975,6.7462,6.8659,143636,0
2012-07-27,6.8722,6.91,6.8594,6.8722,131055,0
2012-07-30,6.9037,6.9162,6.8594,6.9037,148776,0
2012-07-31,6.91,6.9796,6.91,6.9413,141853,0
2012-08-01,6.9285,6.9856,6.9285,6.9727,110915,0
2012-08-02,6.9796,6.9856,6.91,6.9727,181008,0
2012-08-03,6.9917,6.9985,6.9478,6.9985,132425,0
2012-08-06,7.0042,7.0167,6.9668,7.0167,101435,0
2012-08-07,6.9796,7.0486,6.8911,7.0427,116534,0
2012-08-08,7.0427,7.0678,6.9917,7.0678,111949,0
2012-08-09,7.0736,7.1683,7.0736,7.1563,177296,0
2012-08-10,7.1621,7.1621,7.0869,7.1366,64707,0
2012-08-13,7.1112,7.1621,7.0984,7.1621,97118,0
2012-08-14,7.1621,7.2759,7.1054,7.2759,120978,0
2012-08-15,7.273,7.273,7.202,7.273,104451,0
2012-08-16,7.2794,7.3036,7.2273,7.26,131976,0
2012-08-17,7.2403,7.3161,7.2403,7.26,52395,0
2012-08-20,7.273,7.273,7.1585,7.2086,102681,0
2012-08-21,7.1965,7.202,7.1073,7.1643,71517,0
2012-08-22,7.1194,7.1965,7.0508,7.0508,121690,0
2012-08-23,7.0949,7.1516,7.0827,7.1329,73393,0
2012-08-24,7.1459,7.2533,7.1329,7.2273,107885,0
2012-08-27,7.2473,7.3036,7.202,7.2794,124163,0
2012-08-28,7.2473,7.3477,7.2473,7.3227,69790,0
2012-08-29,7.2975,7.329,7.2794,7.329,71760,0
2012-08-30,7.3036,7.3797,7.2473,7.3544,113805,0
2012-08-31,7.3544,7.3544,7.2915,7.3477,96540,0
2012-09-04,7.3544,7.3544,7.2146,7.3161,170672,0
2012-09-05,7.2664,7.374,7.1838,7.3227,95930,0
2012-09-06,7.273,7.273,7.202,7.2473,100663,0
2012-09-07,7.1896,7.1965,7.0949,7.1643,132850,0
2012-09-10,7.0949,7.0949,6.9491,7.0375,156569,0
2012-09-11,6.9933,7.1007,6.9238,7.0696,168477,0
2012-09-12,7.0729,7.1814,7.0344,7.1104,74516,0
2012-09-13,7.1171,7.1883,7.0537,7.1555,76669,0
2012-09-14,7.2003,7.2003,7.079,7.1299,93432,0
2012-09-17,7.1047,7.1361,7.0729,7.0984,61995,0
2012-09-18,7.0858,7.1621,7.0858,7.0984,43863,0
2012-09-19,7.1104,7.1814,7.1104,7.1555,52626,0
2012-09-20,7.1361,7.1495,7.079,7.0919,51007,0
2012-09-21,7.1231,7.1427,7.0472,7.0729,95350,0
2012-09-24,7.0984,7.1361,7.0088,7.0729,65132,0
2012-09-25,7.0537,7.0858,6.9899,6.9899,279989,0
2012-09-26,6.9706,7.0472,6.9516,7.0403,92454,0
2012-09-27,7.0153,7.0537,6.9963,7.0472,104593,0
2012-09-28,7.0153,7.0537,7.0029,7.0029,90918,0
2012-10-01,6.9834,7.0537,6.9706,7.0344,76974,0
2012-10-02,7.0029,7.0919,6.9834,7.0597,96334,0
2012-10-03,7.0278,7.0662,7.0029,7.0344,122797,0
2012-10-04,7.0218,7.0662,7.0153,7.0662,71868,0
2012-10-05,7.0344,7.0729,7.0278,7.0472,71919,0
2012-10-08,7.0278,7.1047,7.0218,7.079,89415,0
2012-10-09,7.0537,7.079,7.0537,7.079,95107,0
2012-10-10,7.0472,7.0597,6.8494,6.8815,135526,0
2012-10-11,6.9326,6.9963,6.9133,6.945,84248,0
2012-10-12,6.9706,7.0597,6.958,7.0088,104042,0
2012-10-15,7.0636,7.0768,6.9545,6.9545,111207,0
2012-10-16,6.9545,6.9992,6.9095,6.9285,143115,0
2012-10-17,6.9607,6.9933,6.9095,6.9095,59202,0
2012-10-18,6.9355,6.9414,6.8649,6.8777,75485,0
2012-10-19,6.8649,6.8905,6.8328,6.8328,41134,0
2012-10-22,6.858,6.8838,6.8328,6.8454,62316,0
2012-10-23,6.8454,6.8838,6.8262,6.8711,59777,0
2012-10-24,6.903,6.903,6.8519,6.8838,82453,0
2012-10-25,6.8838,6.9223,6.8519,6.8711,77847,0
2012-10-26,6.903,6.9414,6.8071,6.8389,100021,0
2012-10-31,6.8777,6.8905,6.7749,6.7749,127468,0
2012-11-01,6.8132,6.8711,6.7749,6.82,65692,0
2012-11-02,6.8328,6.8389,6.82,6.8328,57263,0
2012-11-05,6.8389,6.8519,6.7683,6.8004,72930,0
2012-11-06,6.7749,6.8132,6.7622,6.8132,62420,0
2012-11-07,6.82,6.8328,6.7432,6.7811,58592,0
2012-11-08,6.8132,6.8132,6.7683,6.7811,71144,0
2012-11-09,6.7749,6.8262,6.6723,6.8071,149669,0
2012-11-12,6.7749,6.7941,6.6981,6.7363,66900,0
2012-11-13,6.7363,6.7492,6.6723,6.6917,252672,0
2012-11-14,6.7078,6.7078,6.5143,6.5211,345775,0
2012-11-15,6.4693,6.5269,6.1015,6.4494,522655,0
2012-11-16,6.4176,6.8174,6.4176,6.8174,298466,0
2012-11-19,6.7851,6.7916,6.7078,6.7724,80573,0
2012-11-20,6.7268,6.798,6.7078,6.7078,103892,0
2012-11-21,6.7399,6.798,6.7268,6.7916,96263,0
2012-11-23,6.7851,6.8174,6.7786,6.7916,50593,0
2012-11-26,6.7463,6.8367,6.7463,6.7851,104847,0
2012-11-27,6.7724,6.8367,6.7592,6.8367,71634,0
2012-11-28,6.798,6.8565,6.7786,6.8174,89640,0
2012-11-29,6.8043,6.8435,6.8043,6.8236,106268,0
2012-11-30,6.798,6.8303,6.7786,6.7916,112346,0
2012-12-03,6.7916,6.8565,6.7851,6.8435,126279,0
2012-12-04,6.8174,6.8626,6.7724,6.811,115538,0
2012-12-05,6.798,6.8494,6.798,6.8367,88095,0
2012-12-06,6.7786,6.8236,6.7786,6.8043,101595,0
2012-12-07,6.7916,6.8043,6.7268,6.7268,106093,0
2012-12-10,6.7268,6.7724,6.6948,6.7724,71330,0
2012-12-11,6.7399,6.8303,6.7399,6.8043,142579,0
2012-12-12,6.8043,6.8494,6.7851,6.8303,95739,0
2012-12-13,6.8011,6.8593,6.8011,6.8336,96611,0
2012-12-14,6.8077,6.8593,6.8077,6.8463,67007,0
2012-12-17,6.8139,6.8791,6.8077,6.8725,91697,0
2012-12-18,6.8791,6.8918,6.8139,6.8659,93828,0
2012-12-19,6.8855,6.9307,6.8531,6.9307,75053,0
2012-12-20,6.9307,6.9568,6.8855,6.9178,60332,0
2012-12-21,6.8659,6.9634,6.8659,6.9634,83886,0
2012-12-24,6.9699,7.0991,6.8983,6.9505,45787,0
2012-12-26,6.9245,6.9568,6.8659,6.9052,116254,0
2012-12-27,6.884,6.9572,6.8506,6.8506,79435,0
2012-12-28,6.8239,6.8909,6.8239,6.8575,55032,0
2012-12-31,6.8575,7.0844,6.8575,6.9572,110872,0
2013-01-02,6.964,7.064,6.924,6.9304,208238,0
2013-01-03,6.8709,6.9373,6.8506,6.8975,150647,0
2013-01-04,6.8575,6.9508,6.8575,6.9373,165664,0
2013-01-07,6.9572,7.0036,6.9373,6.964,186483,0
2013-01-08,6.9508,6.9771,6.9437,6.9771,98495,0
2013-01-09,6.9705,7.0375,6.9705,7.0107,392281,0
2013-01-10,7.044,7.044,6.9978,7.0375,84214,0
2013-01-11,7.0036,7.0707,7.0036,7.0707,128553,0
2013-01-14,7.0776,7.0844,7.0239,7.0707,107530,0
2013-01-15,7.064,7.0904,7.0174,7.0904,107115,0
2013-01-16,7.0904,7.1231,7.0508,7.1037,82817,0
2013-01-17,7.1578,7.1705,7.1165,7.1231,115712,0
2013-01-18,7.1578,7.2165,7.1366,7.1903,106743,0
2013-01-22,7.2229,7.3637,7.2229,7.2969,232454,0
2013-01-23,7.3236,7.3762,7.3236,7.3637,145842,0
2013-01-24,7.3762,7.3835,7.3367,7.3569,115123,0
2013-01-25,7.37,7.37,7.3367,7.3637,100157,0
2013-01-28,7.3569,7.4098,7.3299,7.4098,146175,0
2013-01-29,7.3569,7.37,7.3107,7.3107,147022,0
2013-01-30,7.3367,7.343,7.3107,7.3236,130285,0
2013-01-31,7.3498,7.3569,7.2907,7.2969,109481,0
2013-02-01,7.3236,7.3835,7.3036,7.3107,61116,0
2013-02-04,7.2432,7.2907,7.1366,7.1845,82674,0
2013-02-05,7.2031,7.2432,7.1772,7.1845,94745,0
2013-02-06,7.1637,7.2571,7.1637,7.2229,59022,0
2013-02-07,7.1972,7.2103,7.1432,7.1637,66618,0
2013-02-08,7.1432,7.1972,7.1366,7.1972,66519,0
2013-02-11,7.1508,7.1903,7.1231,7.1508,126112,0
2013-02-12,7.1268,7.201,7.1066,7.1124,89220,0
2013-02-13,7.1124,7.1538,7.0934,7.1538,67803,0
2013-02-14,7.2549,7.2616,7.1066,7.1668,102350,0
2013-02-15,7.1404,7.1883,7.1001,7.1124,61227,0
2013-02-19,7.1337,7.1883,7.1124,7.1199,93625,0
2013-02-20,7.161,7.161,7.1001,7.1001,48627,0
2013-02-21,7.1668,7.1805,7.0869,7.1124,61244,0
2013-02-22,7.1124,7.1474,7.0537,7.0537,87185,0
2013-02-25,7.0736,7.1199,7.0131,7.0131,97786,0
2013-02-26,7.0669,7.0669,6.9861,6.9861,83765,0
2013-02-27,7.0202,7.0262,6.9727,6.9998,119314,0
2013-02-28,7.0262,7.0394,6.9661,6.9933,99242,0
2013-03-01,7.0202,7.0465,6.9933,6.9933,81480,0
2013-03-04,6.9998,7.0331,6.9661,7.0066,144237,0
2013-03-05,7.0131,7.0669,6.9998,6.9998,80265,0
2013-03-06,7.0131,7.0331,6.9661,6.9998,88450,0
2013-03-07,6.9861,6.9998,6.946,6.9727,73904,0
2013-03-08,6.9861,7.0331,6.9529,7.0066,75761,0
2013-03-11,7.0331,7.0331,6.9799,7.0262,83304,0
2013-03-12,7.0394,7.0669,6.9593,6.9661,134878,0
2013-03-13,7.0233,7.0233,6.963,7.0101,89013,0
2013-03-14,7.0573,7.064,6.9287,6.9494,143441,0
2013-03-15,7.0036,7.0101,6.8818,6.9287,126948,0
2013-03-18,6.9494,6.983,6.8752,6.9362,96770,0
2013-03-19,6.8951,6.9697,6.8951,6.9494,123706,0
2013-03-20,6.9761,7.044,6.9287,7.0368,157928,0
2013-03-21,7.0707,7.0707,7.0101,7.0167,113809,0
2013-03-22,7.0302,7.0573,7.0101,7.0508,58641,0
2013-03-25,7.064,7.0852,7.0167,7.0573,90913,0
2013-03-26,7.0852,7.1171,7.064,7.1047,124538,0
2013-03-27,7.0975,7.1104,7.0573,7.0975,48320,0
2013-03-28,7.0852,7.1237,7.0573,7.1104,70776,0
2013-04-01,7.091,7.1381,7.0573,7.1381,80538,0
2013-04-02,7.1047,7.1381,7.0776,7.1171,60046,0
2013-04-03,7.1237,7.1451,7.1237,7.1316,75863,0
2013-04-04,7.1451,7.1516,7.0508,7.1516,49738,0
2013-04-05,7.1585,7.1585,7.0776,7.1171,73002,0
2013-04-08,7.1171,7.1237,7.0233,7.1104,121018,0
2013-04-09,7.1381,7.1381,7.0852,7.1104,108379,0
2013-04-10,7.1104,7.1451,7.0852,7.1237,102873,0
2013-04-11,7.1381,7.1791,7.1047,7.1585,149824,0
2013-04-12,7.1888,7.2229,7.0941,7.1829,184281,0
2013-04-15,7.2086,7.2086,7.1073,7.1207,83433,0
2013-04-16,7.1683,7.1888,7.1073,7.1555,101437,0
2013-04-17,7.1748,7.1956,7.0869,7.1134,84982,0
2013-04-18,7.1621,7.1621,7.0803,7.0803,101699,0
2013-04-19,7.0941,7.1481,7.0736,7.1274,103886,0
2013-04-22,7.1345,7.1481,7.0604,7.0941,166003,0
2013-04-23,7.1345,7.1683,7.1007,7.1555,94604,0
2013-04-24,7.1683,7.1829,7.1207,7.1413,70776,0
2013-04-25,7.1748,7.1888,7.1345,7.1345,123202,0
2013-04-26,7.1683,7.1683,7.0736,7.0803,144919,0
2013-04-29,7.1007,7.1555,7.0803,7.0803,111098,0
2013-04-30,7.1134,7.1555,7.0803,7.1274,106403,0
2013-05-01,7.1207,7.1481,7.1073,7.1481,80355,0
2013-05-02,7.1748,7.1748,7.1345,7.1481,58840,0
2013-05-03,7.1345,7.1748,7.1345,7.1345,92134,0
2013-05-06,7.1345,7.1621,7.1134,7.1134,86611,0
2013-05-07,7.1134,7.1683,7.1134,7.1683,58656,0
2013-05-08,7.1481,7.1829,7.1345,7.1683,87605,0
2013-05-09,7.1413,7.1683,7.1345,7.1413,92388,0
2013-05-10,7.1345,7.1345,7.1007,7.1073,127779,0
2013-05-13,7.0941,7.1345,7.0941,7.1134,126595,0
2013-05-14,7.1134,7.1413,7.1134,7.1345,124124,0
2013-05-15,7.1516,7.1516,7.1104,7.1516,83244,0
2013-05-16,7.1381,7.1721,7.1237,7.1721,70484,0
2013-05-17,7.1585,7.1721,7.1381,7.1651,100232,0
2013-05-20,7.1585,7.1651,7.1104,7.1104,95060,0
2013-05-21,7.1381,7.1381,7.1104,7.1171,80578,0
2013-05-22,7.1381,7.1381,7.07,7.07,94059,0
2013-05-23,7.07,7.0835,7.0359,7.0427,134701,0
2013-05-24,7.0636,7.0636,7.0283,7.0427,90904,0
2013-05-28,7.0904,7.1037,6.9603,6.974,168216,0
2013-05-29,6.9197,6.9603,6.8172,6.8788,247672,0
2013-05-30,6.8992,6.9331,6.8579,6.8719,110826,0
2013-05-31,6.8981,6.9052,6.8279,6.8841,190683,0
2013-06-03,6.8376,6.8512,6.7284,6.8035,155976,0
2013-06-04,6.8106,6.9266,6.8106,6.8512,147991,0
2013-06-05,6.8651,6.9401,6.8512,6.9401,221096,0
2013-06-06,6.9266,6.9401,6.9058,6.9401,147335,0
2013-06-07,6.9197,6.9947,6.9058,6.9129,133730,0
2013-06-10,6.8719,6.8992,6.7352,6.7831,253683,0
2013-06-11,6.7081,6.7831,6.558,6.7284,329048,0
2013-06-12,6.7045,6.7593,6.6288,6.6564,172624,0
2013-06-13,6.6288,6.7663,6.6082,6.7525,246595,0
2013-06-14,6.7871,6.8279,6.7387,6.8005,105749,0
2013-06-17,6.8143,6.8421,6.7322,6.7937,144321,0
2013-06-18,6.8005,6.8005,6.7322,6.7525,68980,0
2013-06-19,6.7663,6.7799,6.6908,6.7045,78635,0
2013-06-20,6.6564,6.6632,6.5671,6.6424,81479,0
2013-06-21,6.6908,6.7593,6.6153,6.6908,87747,0
2013-06-24,6.5809,6.6564,6.56,6.6153,143489,0
2013-06-25,6.6632,6.7113,6.5739,6.6632,92301,0
2013-06-26,6.6632,6.7937,6.6632,6.7457,78117,0
2013-06-27,6.7322,6.8279,6.6771,6.8279,136286,0
2013-06-28,6.8421,6.9998,6.7593,6.9105,128065,0
2013-07-01,6.8693,6.9586,6.8624,6.883,114080,0
2013-07-02,6.8421,6.8624,6.7663,6.7663,57080,0
2013-07-03,6.7184,6.8005,6.6702,6.7387,94696,0
2013-07-05,6.7457,6.7457,6.5875,6.6153,167635,0
2013-07-08,6.6771,6.6838,6.6014,6.6014,68736,0
2013-07-09,6.6288,6.6771,6.5671,6.6702,72230,0
2013-07-10,6.6976,6.7248,6.6425,6.6976,62094,0
2013-07-11,6.7248,6.8348,6.6976,6.7799,97884,0
2013-07-12,6.7937,6.8215,6.7663,6.7732,40449,0
2013-07-15,6.7836,6.7903,6.7488,6.7768,87082,0
2013-07-16,6.8113,6.8113,6.7004,6.7004,50315,0
2013-07-17,6.7215,6.7903,6.7142,6.7629,53457,0
2013-07-18,6.7488,6.7694,6.7351,6.7488,53225,0
2013-07-19,6.7488,6.7488,6.7215,6.7215,30235,0
2013-07-22,6.7488,6.7694,6.7142,6.7351,70883,0
2013-07-23,6.7903,6.7903,6.7488,6.7768,41690,0
2013-07-24,6.804,6.804,6.6728,6.7142,85335,0
2013-07-25,6.6798,6.7281,6.6728,6.7215,65380,0
2013-07-26,6.6936,6.7421,6.6798,6.7421,33996,0
2013-07-29,6.7076,6.7351,6.6728,6.7281,37334,0
2013-07-30,6.7004,6.7215,6.6798,6.7004,45706,0
2013-07-31,6.7281,6.7351,6.6728,6.7004,144553,0
2013-08-01,6.6869,6.7281,6.6451,6.6522,69432,0
2013-08-02,6.6451,6.6798,6.6451,6.6728,35315,0
2013-08-05,6.6522,6.6592,6.5759,6.6247,97960,0
2013-08-06,6.604,6.604,6.521,6.5759,122633,0
2013-08-07,6.5347,6.6385,6.521,6.5759,96153,0
2013-08-08,6.5759,6.5969,6.5414,6.5969,66112,0
2013-08-09,6.5692,6.604,6.5482,6.5482,73246,0
2013-08-12,6.5347,6.5969,6.5347,6.5969,45894,0
2013-08-13,6.5969,6.5969,6.5482,6.5692,52049,0
2013-08-14,6.5449,6.5658,6.517,6.5658,103068,0
2013-08-15,6.5449,6.5449,6.4121,6.4611,217917,0
2013-08-16,6.4683,6.5098,6.4121,6.4121,93106,0
2013-08-19,6.4195,6.4403,6.287,6.287,184270,0
2013-08-20,6.287,6.4056,6.287,6.329,94335,0
2013-08-21,6.3081,6.3358,6.287,6.2944,102974,0
2013-08-22,6.301,6.364,6.301,6.329,76616,0
2013-08-23,6.3358,6.3706,6.3218,6.3569,125355,0
2013-08-26,6.3569,6.3847,6.3358,6.3569,63845,0
2013-08-27,6.3218,6.3706,6.287,6.3497,84044,0
2013-08-28,6.329,6.364,6.329,6.329,44013,0
2013-08-29,6.329,6.3706,6.329,6.3706,42073,0
2013-08-30,6.329,6.4265,6.329,6.4265,87401,0
2013-09-03,6.4077,6.5264,6.4077,6.4707,182912,0
2013-09-04,6.4567,6.5264,6.4567,6.5197,162716,0
2013-09-05,6.4986,6.5337,6.4986,6.5264,95246,0
2013-09-06,6.5056,6.5197,6.4986,6.5126,161365,0
2013-09-09,6.5098,6.5658,6.5098,6.5658,102749,0
2013-09-10,6.5617,6.6316,6.5546,6.6248,199412,0
2013-09-11,6.5865,6.6772,6.5378,6.6422,109688,0
2013-09-12,6.6106,6.7017,6.5895,6.6948,119405,0
2013-09-13,6.7017,6.7158,6.6598,6.6948,35073,0
2013-09-16,6.7091,6.8072,6.7091,6.7788,158247,0
2013-09-17,6.786,6.8001,6.786,6.8001,102824,0
2013-09-18,6.7649,6.8912,6.7158,6.8912,65143,0
2013-09-19,6.849,6.9052,6.7578,6.8001,56913,0
2013-09-20,6.7722,6.8213,6.751,6.786,74890,0
2013-09-23,6.7788,6.8701,6.7442,6.7788,60395,0
2013-09-24,6.751,6.786,6.7442,6.751,82258,0
2013-09-25,6.7228,6.8001,6.7017,6.7649,61797,0
2013-09-26,6.7158,6.7649,6.7017,6.7303,75322,0
2013-09-27,6.6808,6.7722,6.6808,6.751,96172,0
2013-09-30,6.6738,6.7649,6.6457,6.6668,197560,0
2013-10-01,6.6668,6.7442,6.6668,6.7228,98646,0
2013-10-02,6.6668,6.7158,6.6457,6.6808,100045,0
2013-10-03,6.6738,6.7303,6.639,6.6808,64764,0
2013-10-04,6.6457,6.7017,6.6457,6.6457,89163,0
2013-10-07,6.639,6.6528,6.5967,6.604,98697,0
2013-10-08,6.5895,6.6178,6.5753,6.5827,70516,0
2013-10-09,6.5687,6.6248,6.5687,6.604,80964,0
2013-10-10,6.6878,6.6948,6.6178,6.639,80056,0
2013-10-11,6.6178,6.7303,6.6106,6.6878,86739,0
2013-10-14,6.6457,6.6948,6.6457,6.6668,45874,0
2013-10-15,6.6633,6.7057,6.6351,6.6916,141452,0
2013-10-16,6.7057,6.734,6.6844,6.7265,91603,0
2013-10-17,6.7409,6.7552,6.6844,6.7479,118819,0
2013-10-18,6.734,6.7833,6.734,6.7479,95119,0
2013-10-21,6.7552,6.7552,6.6916,6.7123,146331,0
2013-10-22,6.7201,6.7687,6.7057,6.7552,113601,0
2013-10-23,6.7764,6.7973,6.7623,6.7833,96827,0
2013-10-24,6.7623,6.8258,6.7623,6.8187,83674,0
2013-10-25,6.8258,6.8329,6.7833,6.8116,84841,0
2013-10-28,6.8258,6.8606,6.8187,6.8395,94382,0
2013-10-29,6.8539,6.8606,6.8395,6.8467,56666,0
2013-10-30,6.8395,6.8821,6.8395,6.868,154628,0
2013-10-31,6.8749,6.8821,6.8395,6.8606,93790,0
2013-11-01,6.8395,6.8749,6.8116,6.8329,116534,0
2013-11-04,6.8467,6.8539,6.8187,6.8329,49138,0
2013-11-05,6.8187,6.8539,6.7903,6.8187,89320,0
2013-11-06,6.8116,6.8467,6.8116,6.8116,82308,0
2013-11-07,6.7973,6.8606,6.7833,6.7973,101288,0
2013-11-08,6.7833,6.7833,6.7479,6.7479,61256,0
2013-11-11,6.7552,6.8329,6.7479,6.8116,87802,0
2013-11-12,6.8187,6.8187,6.734,6.7903,108936,0
2013-11-13,6.7581,6.815,6.7513,6.8082,55104,0
2013-11-14,6.844,6.844,6.7726,6.7938,24279,0
2013-11-15,6.7938,6.8294,6.787,6.8294,57256,0
2013-11-18,6.8082,6.8505,6.787,6.787,88932,0
2013-11-19,6.787,6.801,6.7445,6.7513,83511,0
2013-11-20,6.7368,6.7655,6.7014,6.7156,106927,0
2013-11-21,6.7513,6.7513,6.6874,6.7303,70035,0
2013-11-22,6.6874,6.7445,6.6874,6.7368,116147,0
2013-11-25,6.7445,6.8366,6.7303,6.7368,64599,0
2013-11-26,6.7227,6.7726,6.7089,6.7227,107067,0
2013-11-27,6.7581,6.8226,6.7513,6.8226,136685,0
2013-11-29,6.844,6.8505,6.8082,6.8366,52704,0
2013-12-02,6.865,6.865,6.7938,6.8082,60418,0
2013-12-03,6.7795,6.8505,6.7795,6.844,87483,0
2013-12-04,6.801,6.8294,6.787,6.801,65732,0
2013-12-05,6.8366,6.8366,6.7726,6.815,64084,0
2013-12-06,6.815,6.844,6.7795,6.844,111929,0
2013-12-09,6.8294,6.8505,6.8082,6.8505,140884,0
2013-12-10,6.815,6.8578,6.7795,6.8578,130421,0
2013-12-11,6.8082,6.815,6.7795,6.787,96766,0
2013-12-12,6.7655,6.8082,6.7655,6.787,68297,0
2013-12-13,6.7975,6.8335,6.762,6.819,246398,0
2013-12-16,6.7975,6.8404,6.7975,6.8404,75047,0
2013-12-17,6.819,6.8618,6.7975,6.8618,89089,0
2013-12-18,6.819,6.855,6.7975,6.8475,93102,0
2013-12-19,6.819,6.855,6.8117,6.855,80973,0
2013-12-20,6.8262,6.8475,6.8262,6.8404,62347,0
2013-12-23,6.8262,6.9406,6.8262,6.9406,186809,0
2013-12-24,6.9406,6.9548,6.8763,6.9548,48582,0
2013-12-26,6.9836,7.0123,6.9406,6.9907,170898,0
2013-12-27,7.0233,7.031,6.9072,6.9143,387675,0
2013-12-30,6.9143,6.9366,6.827,6.8854,377831,0
2013-12-31,6.849,7.009,6.849,7.009,239645,0
2014-01-02,6.9801,6.9947,6.9218,6.9509,237695,0
2014-01-03,6.9072,6.9366,6.8636,6.9143,178119,0
2014-01-06,6.8854,6.9366,6.8854,6.9286,78726,0
2014-01-07,6.9653,6.9801,6.9286,6.9581,85821,0
2014-01-08,6.9433,6.9581,6.9218,6.9581,145427,0
2014-01-09,6.9366,6.9509,6.9286,6.9433,118820,0
2014-01-10,6.9433,6.987,6.9433,6.987,94848,0
2014-01-13,6.9581,7.031,6.9581,6.9947,70902,0
2014-01-14,6.9653,6.9947,6.9581,6.9724,93299,0
2014-01-15,6.9509,6.9947,6.9218,6.9653,80130,0
2014-01-16,6.9366,6.987,6.9366,6.9801,35863,0
2014-01-17,7.0088,7.0162,6.9433,6.9581,71413,0
2014-01-21,6.987,7.031,6.987,7.0162,144577,0
2014-01-22,7.0162,7.0523,7.0012,7.0233,91762,0
2014-01-23,7.0455,7.0669,7.0088,7.0597,146972,0
2014-01-24,7.0455,7.0455,6.9801,7.031,264620,0
2014-01-27,7.0233,7.0597,6.987,6.987,93987,0
2014-01-28,7.0233,7.031,6.9801,7.0088,74688,0
2014-01-29,7.0088,7.0088,6.9143,6.9286,151373,0
2014-01-30,6.9724,6.9801,6.9286,6.9724,98986,0
2014-01-31,6.9801,6.9801,6.9286,6.9581,97212,0
2014-02-03,6.9509,6.9509,6.9,6.9366,161100,0
2014-02-04,6.9581,6.9581,6.9143,6.9509,78550,0
2014-02-05,6.9366,6.9509,6.9143,6.9433,77534,0
2014-02-06,6.9433,6.9653,6.9433,6.9581,78396,0
2014-02-07,6.9509,7.0012,6.9509,6.9947,92486,0
2014-02-10,6.9801,7.031,6.9801,7.031,64474,0
2014-02-11,7.0088,7.0819,7.0088,7.0819,111709,0
2014-02-12,7.0784,7.1585,7.0636,7.1585,199182,0
2014-02-13,7.1432,7.1727,7.1432,7.1651,51441,0
2014-02-14,7.1805,7.202,7.1508,7.202,94023,0
2014-02-18,7.195,7.2608,7.195,7.2608,118507,0
2014-02-19,7.2533,7.2685,7.2094,7.2094,122478,0
2014-02-20,7.2094,7.2533,7.202,7.2308,62923,0
2014-02-21,7.2237,7.2533,7.2165,7.2237,60422,0
2014-02-24,7.2456,7.2685,7.2165,7.2165,36318,0
2014-02-25,7.2456,7.2608,7.2237,7.2388,44752,0
2014-02-26,7.2456,7.2899,7.2308,7.2831,66503,0
2014-02-27,7.2899,7.37,7.2608,7.37,169111,0
2014-02-28,7.37,7.3771,7.3112,7.363,206671,0
2014-03-03,7.3405,7.3931,7.3405,7.3931,86448,0
2014-03-04,7.3996,7.4146,7.3931,7.4068,209280,0
2014-03-05,7.4207,7.4282,7.4068,7.4207,95022,0
2014-03-06,7.4282,7.4282,7.3771,7.3849,140176,0
2014-03-07,7.3996,7.3996,7.2456,7.2533,91753,0
2014-03-10,7.2975,7.3268,7.2685,7.3268,66518,0
2014-03-11,7.2975,7.319,7.2608,7.3043,82612,0
2014-03-12,7.2899,7.319,7.2685,7.2975,49132,0
2014-03-13,7.3445,7.36,7.2722,7.2939,54623,0
2014-03-14,7.2865,7.3014,7.2418,7.3014,38106,0
2014-03-17,7.3083,7.3521,7.3014,7.3083,62496,0
2014-03-18,7.3151,7.3668,7.3083,7.3227,44231,0
2014-03-19,7.3227,7.3898,7.2794,7.3898,72506,0
2014-03-20,7.3521,7.3521,7.2794,7.2939,113079,0
2014-03-21,7.3151,7.3821,7.3083,7.36,50452,0
2014-03-24,7.36,7.36,7.2939,7.2939,40468,0
2014-03-25,7.3083,7.3227,7.2865,7.3014,50982,0
2014-03-26,7.3151,7.3227,7.2571,7.2571,37775,0
2014-03-27,7.2722,7.2794,7.2268,7.2494,137015,0
2014-03-28,7.2494,7.2494,7.2124,7.2343,89934,0
2014-03-31,7.2418,7.2494,7.2197,7.2197,115187,0
2014-04-01,7.2268,7.2418,7.2124,7.2268,121278,0
2014-04-02,7.2197,7.2268,7.1757,7.2197,148832,0
2014-04-03,7.2197,7.2722,7.2197,7.2722,52661,0
2014-04-04,7.36,7.36,7.2794,7.3227,151518,0
2014-04-07,7.3083,7.3227,7.2418,7.2418,111639,0
2014-04-08,7.2418,7.2647,7.2343,7.2494,71521,0
2014-04-09,7.2794,7.2939,7.2647,7.2647,46097,0
2014-04-10,7.2722,7.3151,7.2722,7.2939,72786,0
2014-04-11,7.2794,7.2939,7.2418,7.2571,106741,0
2014-04-14,7.2899,7.2899,7.2381,7.2381,155519,0
2014-04-15,7.2759,7.3414,7.2301,7.2608,68061,0
2014-04-16,7.3043,7.3121,7.2456,7.3121,95321,0
2014-04-17,7.3043,7.3121,7.2533,7.2975,53002,0
2014-04-21,7.3121,7.3276,7.2975,7.3196,82639,0
2014-04-22,7.3344,7.3344,7.2899,7.2899,78747,0
2014-04-23,7.3043,7.3196,7.2899,7.3196,179746,0
2014-04-24,7.3344,7.3344,7.3043,7.3276,62311,0
2014-04-25,7.3344,7.3791,7.3196,7.3414,108442,0
2014-04-28,7.3637,7.3637,7.3344,7.3569,55143,0
2014-04-29,7.3719,7.3864,7.3637,7.3637,41310,0
2014-04-30,7.3791,7.4004,7.3569,7.3864,62352,0
2014-05-01,7.4004,7.4004,7.3791,7.3939,107741,0
2014-05-02,7.4004,7.4163,7.3719,7.3791,87255,0
2014-05-05,7.3864,7.4004,7.3791,7.3939,60779,0
2014-05-06,7.4004,7.4233,7.3864,7.4233,69772,0
2014-05-07,7.4233,7.4454,7.4084,7.4454,70668,0
2014-05-08,7.4604,7.4829,7.4084,7.4454,65184,0
2014-05-09,7.4681,7.4681,7.3939,7.4163,52205,0
2014-05-12,7.4454,7.4604,7.4163,7.4384,63669,0
2014-05-13,7.4233,7.4304,7.3791,7.3939,134997,0
2014-05-14,7.3973,7.4192,7.3609,7.3674,282255,0
2014-05-15,7.3906,7.3973,7.3006,7.3528,184440,0
2014-05-16,7.3299,7.3674,7.3299,7.3609,73696,0
2014-05-19,7.3751,7.4192,7.3674,7.383,50142,0
2014-05-20,7.3751,7.4048,7.3528,7.3609,94971,0
2014-05-21,7.3973,7.4192,7.3609,7.3674,154432,0
2014-05-22,7.383,7.3973,7.383,7.383,48058,0
2014-05-23,7.3973,7.4269,7.383,7.4048,45079,0
2014-05-27,7.4121,7.4192,7.3906,7.3906,54724,0
2014-05-28,7.3674,7.4192,7.3674,7.4048,56052,0
2014-05-29,7.4346,7.4421,7.4121,7.4121,110377,0
2014-05-30,7.4269,7.4269,7.3609,7.3973,96354,0
2014-06-02,7.4048,7.4121,7.3609,7.3609,98245,0
2014-06-03,7.3674,7.3751,7.3299,7.3299,106806,0
2014-06-04,7.3454,7.3674,7.3227,7.3375,97036,0
2014-06-05,7.3528,7.383,7.3299,7.383,132013,0
2014-06-06,7.3906,7.4048,7.383,7.383,51696,0
2014-06-09,7.4048,7.4048,7.3906,7.3906,59988,0
2014-06-10,7.4048,7.4048,7.3906,7.4048,55917,0
2014-06-11,7.3973,7.4494,7.3973,7.4494,58469,0
2014-06-12,7.4612,7.4989,7.4532,7.4989,67523,0
2014-06-13,7.4612,7.5135,7.4454,7.4989,101557,0
2014-06-16,7.4989,7.4989,7.3637,7.3637,354151,0
2014-06-17,7.3939,7.4532,7.3939,7.4233,120649,0
2014-06-18,7.4454,7.4687,7.4304,7.4687,76226,0
2014-06-19,7.4759,7.4989,7.4687,7.4989,50161,0
2014-06-20,7.4989,7.4989,7.4532,7.4532,64474,0
2014-06-23,7.4687,7.4905,7.4163,7.4304,129722,0
2014-06-24,7.4384,7.4687,7.4384,7.4687,60022,0
2014-06-25,7.4839,7.5211,7.4759,7.5135,77689,0
2014-06-26,7.5354,7.5436,7.5211,7.5436,86994,0
2014-06-27,7.5354,7.5354,7.5065,7.5294,67307,0
2014-06-30,7.5065,7.5354,7.4905,7.5354,143780,0
2014-07-01,7.4905,7.5354,7.4905,7.5065,124996,0
2014-07-02,7.5135,7.5135,7.4233,7.4233,159471,0
2014-07-03,7.4084,7.4233,7.3483,7.4084,282951,0
2014-07-07,7.4304,7.4612,7.4163,7.4233,130461,0
2014-07-08,7.4163,7.4532,7.4163,7.4454,78059,0
2014-07-09,7.4163,7.4612,7.4163,7.4304,103064,0
2014-07-10,7.4163,7.4454,7.4084,7.4233,99561,0
2014-07-11,7.4454,7.4839,7.4384,7.4839,109390,0
2014-07-14,7.5065,7.5065,7.4687,7.4759,119315,0
2014-07-15,7.5023,7.5023,7.4346,7.4571,123975,0
2014-07-16,7.4947,7.4947,7.4797,7.4797,149997,0
2014-07-17,7.4947,7.4947,7.4269,7.4571,138829,0
2014-07-18,7.4729,7.4947,7.4494,7.4494,129674,0
2014-07-21,7.4729,7.4729,7.3889,7.3889,174493,0
2014-07-22,7.4192,7.4571,7.3889,7.404,83842,0
2014-07-23,7.4421,7.4652,7.4192,7.4571,84534,0
2014-07-24,7.4797,7.4797,7.4192,7.4797,102903,0
2014-07-25,7.4797,7.5023,7.4571,7.4797,56511,0
2014-07-28,7.4947,7.4947,7.4346,7.4346,60432,0
2014-07-29,7.4346,7.4652,7.4346,7.4494,43295,0
2014-07-30,7.4346,7.4494,7.3889,7.3889,65393,0
2014-07-31,7.3889,7.4115,7.2685,7.2982,203819,0
2014-08-01,7.3059,7.4192,7.2153,7.3358,203470,0
2014-08-04,7.3358,7.3593,7.2301,7.2533,174666,0
2014-08-05,7.2456,7.2533,7.2003,7.2153,104781,0
2014-08-06,7.2003,7.2533,7.1773,7.2301,40111,0
2014-08-07,7.2301,7.3358,7.2301,7.2301,45591,0
2014-08-08,7.2301,7.2838,7.2301,7.2685,61558,0
2014-08-11,7.2608,7.3593,7.2608,7.3513,58117,0
2014-08-12,7.329,7.3439,7.3211,7.3439,43539,0
2014-08-13,7.3477,7.3771,7.3399,7.3399,54844,0
2014-08-14,7.3399,7.4004,7.3399,7.363,64688,0
2014-08-15,7.3931,7.4084,7.3399,7.3771,79476,0
2014-08-18,7.424,7.424,7.363,7.37,175423,0
2014-08-19,7.3931,7.4004,7.37,7.3931,63504,0
2014-08-20,7.3931,7.3931,7.3771,7.3849,29339,0
2014-08-21,7.4084,7.4163,7.4004,7.4163,54630,0
2014-08-22,7.4004,7.4163,7.3323,7.3323,68855,0
2014-08-25,7.363,7.4004,7.3252,7.3399,136978,0
2014-08-26,7.3551,7.3771,7.3477,7.363,112061,0
2014-08-27,7.3771,7.4163,7.3771,7.4163,52082,0
2014-08-28,7.3931,7.4084,7.3931,7.4004,43676,0
2014-08-29,7.4163,7.4163,7.3931,7.4163,74415,0
2014-09-02,7.4163,7.4313,7.4084,7.4313,87918,0
2014-09-03,7.4163,7.4313,7.4004,7.424,57266,0
2014-09-04,7.424,7.4391,7.3931,7.4084,67635,0
2014-09-05,7.4004,7.4163,7.3849,7.4163,85827,0
2014-09-08,7.4163,7.424,7.3849,7.3931,45266,0
2014-09-09,7.4084,7.4084,7.3551,7.3931,47283,0
2014-09-10,7.3849,7.4084,7.37,7.4084,63197,0
2014-09-11,7.3931,7.3931,7.3771,7.3849,61639,0
2014-09-12,7.4048,7.42,7.3889,7.3967,62801,0
2014-09-15,7.4121,7.4121,7.3513,7.374,54465,0
2014-09-16,7.3358,7.3513,7.3203,7.3203,83297,0
2014-09-17,7.3358,7.3513,7.2899,7.2899,64609,0
2014-09-18,7.2899,7.3285,7.2899,7.2899,57969,0
2014-09-19,7.2899,7.3128,7.2673,7.2975,75380,0
2014-09-22,7.3128,7.3203,7.2742,7.2975,79667,0
2014-09-23,7.2899,7.3285,7.2825,7.3285,91586,0
2014-09-24,7.3439,7.3439,7.2975,7.3285,67676,0
2014-09-25,7.3285,7.3285,7.2209,7.2209,81821,0
2014-09-26,7.2209,7.2438,7.1597,7.2135,60439,0
2014-09-29,7.1597,7.2055,7.1597,7.2055,108667,0
2014-09-30,7.2209,7.2209,7.1674,7.2055,55937,0
2014-10-01,7.1827,7.2209,7.1674,7.2055,96272,0
2014-10-02,7.1827,7.2135,7.1443,7.2055,187956,0
2014-10-03,7.1827,7.2742,7.1827,7.2288,102582,0
2014-10-06,7.2673,7.2975,7.2592,7.2825,113943,0
2014-10-07,7.2825,7.2825,7.2365,7.2592,68995,0
2014-10-08,7.2592,7.2899,7.2209,7.2742,60263,0
2014-10-09,7.2899,7.2899,7.1674,7.1827,77364,0
2014-10-10,7.1902,7.2135,7.129,7.1519,93306,0
2014-10-13,7.1519,7.2135,7.0832,7.1138,71608,0
2014-10-14,7.1213,7.1748,7.0909,7.0909,88351,0
2014-10-15,7.1179,7.1564,6.9711,7.0792,164736,0
2014-10-16,7.0484,7.1639,7.0252,7.1564,115454,0
2014-10-17,7.2334,7.2798,7.2334,7.2334,84032,0
2014-10-20,7.2642,7.3028,7.2566,7.3028,72112,0
2014-10-21,7.3028,7.3184,7.2798,7.3107,90210,0
2014-10-22,7.3414,7.349,7.2952,7.349,59347,0
2014-10-23,7.3643,7.3643,7.3414,7.3569,55895,0
2014-10-24,7.3725,7.3797,7.3107,7.3414,53763,0
2014-10-27,7.3414,7.3725,7.3107,7.3643,35784,0
2014-10-28,7.3725,7.4412,7.3725,7.4107,76817,0
2014-10-29,7.4337,7.4412,7.3797,7.3873,67760,0
2014-10-30,7.403,7.4264,7.3797,7.3873,46235,0
2014-10-31,7.4412,7.4412,7.3643,7.3643,89104,0
2014-11-03,7.3643,7.403,7.3569,7.3797,105374,0
2014-11-04,7.3569,7.3797,7.3337,7.3337,56669,0
2014-11-05,7.3951,7.3951,7.349,7.3643,60021,0
2014-11-06,7.3725,7.3725,7.3107,7.3107,47773,0
2014-11-07,7.3261,7.3643,7.3261,7.3643,59163,0
2014-11-10,7.3725,7.3951,7.3414,7.3643,72929,0
2014-11-11,7.3643,7.4412,7.3569,7.4264,168149,0
2014-11-12,7.4532,7.4532,7.3988,7.3988,64938,0
2014-11-13,7.4068,7.4223,7.3369,7.3369,76386,0
2014-11-14,7.3291,7.3448,7.2592,7.2745,105866,0
2014-11-17,7.2828,7.3058,7.2436,7.2592,81019,0
2014-11-18,7.2361,7.2903,7.2284,7.2592,71304,0
2014-11-19,7.2592,7.2903,7.2204,7.2516,73899,0
2014-11-20,7.2361,7.2903,7.2361,7.2903,71518,0
2014-11-21,7.2981,7.3291,7.2981,7.3291,36811,0
2014-11-24,7.3291,7.3369,7.3136,7.3291,135674,0
2014-11-25,7.3369,7.3448,7.2903,7.3291,83861,0
2014-11-26,7.3291,7.3524,7.3213,7.3369,89591,0
2014-11-28,7.3524,7.3679,7.3213,7.3291,130953,0
2014-12-01,7.3369,7.3524,7.3058,7.3369,129969,0
2014-12-02,7.3369,7.3369,7.2828,7.2828,102406,0
2014-12-03,7.2828,7.2903,7.2361,7.2361,94855,0
2014-12-04,7.2592,7.2675,7.2048,7.2048,71325,0
2014-12-05,7.2204,7.2361,7.1894,7.2361,185662,0
2014-12-08,7.2127,7.2127,7.0807,7.0807,180033,0
2014-12-09,7.0574,7.0729,7.0496,7.0496,112131,0
2014-12-10,7.0574,7.0574,6.9176,6.9643,259170,0
2014-12-11,6.9487,6.9953,6.8558,6.9253,289420,0
2014-12-12,6.8558,6.8942,6.8243,6.8476,137685,0
2014-12-15,6.8517,6.891,6.7812,6.8124,183087,0
2014-12-16,6.7891,6.8124,6.7109,6.7656,248427,0
2014-12-17,6.7812,6.9222,6.7735,6.9141,302522,0
2014-12-18,6.9537,7.0707,6.9537,6.9848,132544,0
2014-12-19,7.0003,7.0391,6.9924,7.0391,149136,0
2014-12-22,7.0391,7.0391,6.9297,6.9297,120911,0
2014-12-23,6.9611,6.9694,6.9141,6.9455,286646,0
2014-12-24,6.9768,6.9924,6.9377,6.9611,127968,0
2014-12-26,6.9848,7.1098,6.9848,7.0475,161749,0
2014-12-29,7.0317,7.0865,6.9839,7.0391,147959,0
2014-12-30,7.0391,7.0475,6.9997,7.0234,138081,0
2014-12-31,7.0156,7.0865,7.0076,7.0865,257339,0
2015-01-02,7.0865,7.1821,7.0633,7.1188,137939,0
2015-01-05,7.0791,7.0791,6.9441,6.9997,230941,0
2015-01-06,7.0156,7.0156,6.9365,6.9918,140689,0
2015-01-07,7.0076,7.0633,7.0076,7.0475,189581,0
2015-01-08,7.0791,7.1424,7.0791,7.1424,55456,0
2015-01-09,7.1584,7.1584,7.0949,7.1502,44220,0
2015-01-12,7.1821,7.1821,7.1344,7.1502,66021,0
2015-01-13,7.1743,7.1743,7.1265,7.1424,67118,0
2015-01-14,7.0791,7.1265,7.055,7.1265,58932,0
2015-01-15,7.1344,7.1344,7.055,7.1028,49779,0
2015-01-16,7.1107,7.1344,7.1028,7.1344,40802,0
2015-01-20,7.1344,7.1344,7.0949,7.0949,30726,0
2015-01-21,7.1188,7.1188,7.0076,7.0633,280509,0
2015-01-22,7.0633,7.0865,7.0633,7.0633,103514,0
2015-01-23,7.0709,7.1107,7.0633,7.1028,66967,0
2015-01-26,7.1028,7.1584,7.1028,7.1584,97263,0
2015-01-27,7.1344,7.1584,7.1107,7.1424,46736,0
2015-01-28,7.1344,7.1662,7.1107,7.1107,57479,0
2015-01-29,7.1188,7.1821,7.1188,7.1584,65435,0
2015-01-30,7.1584,7.1743,7.1344,7.1743,42446,0
2015-02-02,7.1743,7.1981,7.1662,7.1981,46991,0
2015-02-03,7.1898,7.2454,7.1743,7.2058,61055,0
2015-02-04,7.1981,7.2217,7.1821,7.1821,71387,0
2015-02-05,7.1821,7.2454,7.1821,7.2454,48388,0
2015-02-06,7.2217,7.2454,7.2217,7.2454,38769,0
2015-02-09,7.2294,7.2772,7.2058,7.2058,45117,0
2015-02-10,7.214,7.2772,7.214,7.2772,112047,0
2015-02-11,7.2572,7.273,7.2413,7.2492,46007,0
2015-02-12,7.2654,7.2814,7.2413,7.273,59566,0
2015-02-13,7.2973,7.329,7.2973,7.329,71097,0
2015-02-17,7.329,7.3529,7.2814,7.321,84989,0
2015-02-18,7.3129,7.321,7.2492,7.2492,73838,0
2015-02-19,7.2572,7.2973,7.2492,7.2814,22610,0
2015-02-20,7.2654,7.3369,7.2654,7.3129,76873,0
2015-02-23,7.329,7.3369,7.2814,7.2814,84673,0
2015-02-24,7.2973,7.3529,7.2973,7.3129,36611,0
2015-02-25,7.3369,7.4168,7.3369,7.4007,59065,0
2015-02-26,7.4087,7.425,7.3766,7.3848,47042,0
2015-02-27,7.3932,7.3932,7.3611,7.3611,37657,0
2015-03-02,7.3848,7.3932,7.3529,7.3848,86676,0
2015-03-03,7.3848,7.4007,7.3611,7.3932,56115,0
2015-03-04,7.3932,7.4007,7.369,7.3766,23676,0
2015-03-05,7.3848,7.3932,7.3451,7.3451,68141,0
2015-03-06,7.3369,7.3451,7.2973,7.2973,90184,0
2015-03-09,7.3129,7.3451,7.2973,7.3451,39830,0
2015-03-10,7.329,7.329,7.2973,7.305,31941,0
2015-03-11,7.321,7.3451,7.305,7.305,25927,0
2015-03-12,7.2973,7.3451,7.2973,7.3129,48975,0
2015-03-13,7.3333,7.3413,7.3092,7.3092,51365,0
2015-03-16,7.3173,7.3333,7.2847,7.301,33206,0
2015-03-17,7.2847,7.301,7.2445,7.2445,41415,0
2015-03-18,7.2445,7.293,7.2206,7.293,81461,0
2015-03-19,7.2689,7.2769,7.2126,7.2528,98620,0
2015-03-20,7.2608,7.293,7.2528,7.2847,79965,0
2015-03-23,7.2847,7.293,7.2608,7.2608,59570,0
2015-03-24,7.2689,7.301,7.2608,7.301,27985,0
2015-03-25,7.3092,7.3251,7.2769,7.2847,34325,0
2015-03-26,7.2847,7.293,7.2689,7.2847,24122,0
2015-03-27,7.2847,7.301,7.2769,7.2769,19276,0
2015-03-30,7.2769,7.3092,7.2769,7.3092,30592,0
2015-03-31,7.3173,7.3173,7.2769,7.2769,75037,0
2015-04-01,7.2847,7.3333,7.2689,7.3173,83451,0
2015-04-02,7.301,7.3575,7.2689,7.3575,95141,0
2015-04-06,7.3251,7.3737,7.3251,7.3333,46266,0
2015-04-07,7.3413,7.3895,7.3413,7.3413,112857,0
2015-04-08,7.3575,7.3575,7.3333,7.3413,44148,0
2015-04-09,7.3413,7.3737,7.3413,7.3413,49102,0
2015-04-10,7.3575,7.3737,7.3491,7.3737,48500,0
2015-04-13,7.3817,7.4218,7.3737,7.4218,72257,0
2015-04-14,7.3936,7.4175,7.3936,7.4012,56805,0
2015-04-15,7.4095,7.4582,7.4095,7.4582,70322,0
2015-04-16,7.4582,7.4745,7.4498,7.4745,34050,0
2015-04-17,7.4662,7.4662,7.4175,7.4258,53719,0
2015-04-20,7.4498,7.4662,7.4339,7.4339,76836,0
2015-04-21,7.4498,7.4745,7.4339,7.4416,80328,0
2015-04-22,7.4498,7.4662,7.4416,7.4416,142738,0
2015-04-23,7.4662,7.4903,7.4498,7.4498,114473,0
2015-04-24,7.4498,7.4662,7.4498,7.4498,70468,0
2015-04-27,7.4498,7.4745,7.4339,7.4339,130775,0
2015-04-28,7.4498,7.4498,7.4175,7.4258,71008,0
2015-04-29,7.4258,7.4903,7.4095,7.4903,68169,0
2015-04-30,7.4823,7.4823,7.4339,7.4339,40997,0
2015-05-01,7.4498,7.4903,7.4416,7.4903,56063,0
2015-05-04,7.4662,7.5149,7.4498,7.4498,87676,0
2015-05-05,7.4498,7.4662,7.4175,7.4498,54089,0
2015-05-06,7.4498,7.4498,7.4095,7.4258,30962,0
2015-05-07,7.4258,7.4339,7.3936,7.3936,51534,0
2015-05-08,7.4339,7.4339,7.4012,7.4258,54089,0
2015-05-11,7.4175,7.4416,7.4012,7.4095,36307,0
2015-05-12,7.4095,7.4258,7.3936,7.4258,35016,0
2015-05-13,7.4379,7.4462,7.4056,7.4056,65969,0
2015-05-14,7.4379,7.4703,7.4296,7.4296,28202,0
2015-05-15,7.4541,7.4541,7.4296,7.4379,23982,0
2015-05-18,7.4379,7.4623,7.4379,7.4623,37009,0
2015-05-19,7.4541,7.4623,7.4379,7.4541,34946,0
2015-05-20,7.4623,7.4623,7.4218,7.4462,77126,0
2015-05-21,7.4541,7.4623,7.4379,7.4541,33351,0
2015-05-22,7.4623,7.4623,7.4218,7.4218,51620,0
2015-05-26,7.4462,7.4462,7.4218,7.4218,69073,0
2015-05-27,7.4218,7.4462,7.4218,7.4296,43283,0
2015-05-28,7.4462,7.4462,7.4218,7.4296,52660,0
2015-05-29,7.4379,7.4379,7.4218,7.4218,40955,0
2015-06-01,7.4218,7.4623,7.4218,7.4623,56210,0
2015-06-02,7.4462,7.4788,7.4296,7.4788,21437,0
2015-06-03,7.4703,7.4703,7.4541,7.4623,58244,0
2015-06-04,7.4541,7.4541,7.4379,7.4379,27833,0
2015-06-05,7.4379,7.4462,7.3889,7.3889,54072,0
2015-06-08,7.3972,7.3972,7.3482,7.3482,62411,0
2015-06-09,7.3644,7.3729,7.3156,7.3156,60985,0
2015-06-10,7.3401,7.3401,7.3237,7.3321,21708,0
2015-06-11,7.3563,7.3729,7.3321,7.3482,43995,0
2015-06-12,7.3688,7.3688,7.3194,7.3277,51614,0
2015-06-15,7.3194,7.3194,7.2864,7.2949,37249,0
2015-06-16,7.3112,7.3356,7.2786,7.3277,81313,0
2015-06-17,7.3356,7.3441,7.2949,7.3112,89594,0
2015-06-18,7.2949,7.3356,7.2949,7.3112,36277,0
2015-06-19,7.3194,7.3441,7.303,7.3277,56848,0
2015-06-22,7.3194,7.3277,7.2949,7.2949,49663,0
2015-06-23,7.3112,7.3112,7.2949,7.2949,50497,0
2015-06-24,7.2949,7.3112,7.2375,7.2538,86307,0
2015-06-25,7.262,7.262,7.1882,7.1963,64396,0
2015-06-26,7.1963,7.2042,7.155,7.1635,80952,0
2015-06-29,7.1635,7.1635,7.0648,7.1223,104081,0
2015-06-30,7.1635,7.2042,7.1307,7.2042,137802,0
2015-07-01,7.2208,7.27,7.1882,7.27,91298,0
2015-07-02,7.2375,7.2538,7.1882,7.2292,96534,0
2015-07-06,7.1882,7.2208,7.1882,7.1963,32015,0
2015-07-07,7.2127,7.2208,7.1471,7.1796,51492,0
2015-07-08,7.1471,7.1796,7.1387,7.1471,50517,0
2015-07-09,7.155,7.1882,7.1141,7.1307,95437,0
2015-07-10,7.1717,7.2208,7.1635,7.2127,63908,0
2015-07-13,7.2375,7.2538,7.1882,7.1882,30918,0
2015-07-14,7.1796,7.1796,7.1387,7.1471,52192,0
2015-07-15,7.151,7.1844,7.1428,7.1593,47188,0
2015-07-16,7.1844,7.2008,7.1759,7.1844,54007,0
2015-07-17,7.1923,7.2008,7.1593,7.1593,35038,0
2015-07-20,7.1844,7.1844,7.1428,7.1428,67297,0
2015-07-21,7.1345,7.1428,7.1097,7.1261,32623,0
2015-07-22,7.1345,7.1345,7.0601,7.0601,74187,0
2015-07-23,7.0766,7.1181,7.0434,7.0766,99433,0
2015-07-24,7.0766,7.0766,7.002,7.002,64638,0
2015-07-27,6.9692,6.9855,6.944,6.9605,62345,0
2015-07-28,6.9362,7.0434,6.9275,7.0352,72371,0
2015-07-29,7.0519,7.0766,7.0269,7.0434,35883,0
2015-07-30,7.0186,7.0601,7.0186,7.0352,34917,0
2015-07-31,7.0685,7.0685,7.0104,7.0519,43133,0
2015-08-03,7.0519,7.0766,6.994,7.0685,58445,0
2015-08-04,7.0685,7.0685,7.0104,7.0269,43133,0
2015-08-05,7.0186,7.0269,6.9772,6.994,52802,0
2015-08-06,6.994,6.994,6.8943,6.9194,70588,0
2015-08-07,6.8781,6.9692,6.8781,6.944,54490,0
2015-08-10,6.9526,6.9605,6.9027,6.911,61499,0
2015-08-11,6.8696,6.9027,6.8531,6.8781,82728,0
2015-08-12,6.8531,6.911,6.8283,6.911,56543,0
2015-08-13,6.8817,6.9235,6.8735,6.8735,59462,0
2015-08-14,6.8985,6.9151,6.8651,6.8985,40160,0
2015-08-17,6.9151,6.9151,6.8569,6.8651,90394,0
2015-08-18,6.84,6.84,6.8151,6.84,61859,0
2015-08-19,6.84,6.84,6.8068,6.84,52388,0
2015-08-20,6.8234,6.8569,6.7649,6.7733,77204,0
2015-08-21,6.7983,6.7983,6.6484,6.6651,96622,0
2015-08-24,6.4901,6.5898,6.4901,6.5231,109374,0
2015-08-25,6.5815,6.7232,6.5815,6.6399,91109,0
2015-08-26,6.6816,6.7232,6.5981,6.6568,84034,0
2015-08-27,6.6816,6.8068,6.6816,6.7901,96745,0
2015-08-28,6.7567,6.8151,6.7067,6.715,56823,0
2015-08-31,6.7319,6.7483,6.6816,6.6901,39558,0
2015-09-01,6.6732,6.7567,6.6732,6.7401,88595,0
2015-09-02,6.7401,6.8068,6.7319,6.8068,64976,0
2015-09-03,6.7649,6.8318,6.7649,6.8151,49028,0
2015-09-04,6.7733,6.8318,6.7733,6.7733,62098,0
2015-09-08,6.7901,6.8234,6.7901,6.7901,35005,0
2015-09-09,6.8151,6.8151,6.715,6.715,34646,0
2015-09-10,6.715,6.7819,6.715,6.7733,50111,0
2015-09-11,6.7401,6.7733,6.7401,6.7483,32608,0
2015-09-14,6.8031,6.8031,6.7104,6.7272,59932,0
2015-09-15,6.7524,6.7862,6.7192,6.7611,35557,0
2015-09-16,6.7862,6.8031,6.7594,6.8031,56114,0
2015-09-17,6.8031,6.8788,6.7694,6.8535,52151,0
2015-09-18,6.8115,6.8704,6.8031,6.8618,56131,0
2015-09-21,6.8618,6.8788,6.8283,6.8283,37818,0
2015-09-22,6.8199,6.8199,6.7779,6.7862,37222,0
2015-09-23,6.8115,6.8451,6.7947,6.8199,65758,0
2015-09-24,6.7947,6.8115,6.7694,6.7694,53648,0
2015-09-25,6.7779,6.8199,6.7779,6.7947,41145,0
2015-09-28,6.7779,6.7947,6.6852,6.7192,108159,0
2015-09-29,6.6937,6.7357,6.5424,6.5509,112258,0
2015-09-30,6.618,6.7021,6.5845,6.7021,112853,0
2015-10-01,6.6517,6.6517,6.5509,6.6096,134615,0
2015-10-02,6.5592,6.5845,6.3237,6.5675,159230,0
2015-10-05,6.5845,6.6266,6.5845,6.5927,43827,0
2015-10-06,6.6096,6.677,6.6011,6.6349,85860,0
2015-10-07,6.6517,6.6937,6.5845,6.6684,109047,0
2015-10-08,6.6349,6.7694,6.6266,6.7611,93111,0
2015-10-09,6.7443,6.8283,6.7443,6.7611,55891,0
2015-10-12,6.7611,6.8199,6.7611,6.8199,79721,0
2015-10-13,6.7779,6.8031,6.7779,6.8031,34723,0
2015-10-14,6.8157,6.8751,6.7903,6.8581,87645,0
2015-10-15,6.892,6.9006,6.8665,6.8751,90830,0
2015-10-16,6.8751,6.892,6.8665,6.8751,52376,0
2015-10-19,6.8836,6.9429,6.8581,6.892,71396,0
2015-10-20,6.892,6.926,6.8665,6.926,45458,0
2015-10-21,6.926,6.9429,6.8665,6.8665,29253,0
2015-10-22,6.9089,6.9429,6.9089,6.9346,23359,0
2015-10-23,6.9515,6.9687,6.9346,6.9429,38215,0
2015-10-26,6.9597,7.0022,6.9597,7.0022,48835,0
2015-10-27,6.994,6.994,6.9515,6.994,28667,0
2015-10-28,6.9853,7.0107,6.9687,6.9853,25363,0
2015-10-29,6.9768,7.0022,6.9597,6.994,31968,0
2015-10-30,6.994,7.0277,6.9768,7.0277,30317,0
2015-11-02,7.0277,7.0954,7.0193,7.0954,45898,0
2015-11-03,7.0867,7.1041,7.0447,7.0867,39754,0
2015-11-04,7.0954,7.0954,6.994,6.994,33662,0
2015-11-05,7.0022,7.0277,6.9597,6.9687,32322,0
2015-11-06,6.9515,6.9597,6.9089,6.926,73844,0
2015-11-09,6.926,6.926,6.8497,6.8581,28533,0
2015-11-10,6.8242,6.892,6.8242,6.892,40463,0
2015-11-11,6.892,6.892,6.8328,6.8328,59453,0
2015-11-12,6.7857,6.8542,6.7601,6.7601,186162,0
2015-11-13,6.7515,6.7685,6.7001,6.7001,116543,0
2015-11-16,6.7089,6.7515,6.6745,6.6832,184410,0
2015-11-17,6.6832,6.7256,6.6663,6.6663,52420,0
2015-11-18,6.6745,6.7175,6.6745,6.6918,86003,0
2015-11-19,6.6918,6.7089,6.6663,6.7089,39434,0
2015-11-20,6.7001,6.7001,6.6576,6.6576,30422,0
2015-11-23,6.6832,6.6832,6.6235,6.6235,76055,0
2015-11-24,6.6235,6.6576,6.6235,6.6318,89840,0
2015-11-25,6.6404,6.6663,6.606,6.6235,160774,0
2015-11-27,6.6318,6.649,6.589,6.5977,234606,0
2015-11-30,6.6318,6.6318,6.5635,6.589,332191,0
2015-12-01,6.589,6.6745,6.589,6.6404,106075,0
2015-12-02,6.6404,6.6745,6.606,6.6404,143933,0
2015-12-03,6.649,6.649,6.5808,6.6149,108217,0
2015-12-04,6.6318,6.6663,6.6149,6.6663,114088,0
2015-12-07,6.6663,6.6663,6.5549,6.6235,245022,0
2015-12-08,6.589,6.5977,6.5635,6.5808,109334,0
2015-12-09,6.606,6.6235,6.5808,6.5808,100628,0
2015-12-10,6.5808,6.589,6.5549,6.5635,69388,0
2015-12-11,6.521,6.521,6.3928,6.4012,187100,0
2015-12-14,6.3839,6.3839,6.2131,6.2729,266446,0
2015-12-15,6.2815,6.495,6.2815,6.495,226883,0
2015-12-16,6.5122,6.5549,6.5122,6.5549,209215,0
2015-12-17,6.5635,6.589,6.5122,6.5635,109758,0
2015-12-18,6.5293,6.589,6.521,6.5808,96535,0
2015-12-21,6.589,6.6318,6.495,6.5122,286208,0
2015-12-22,6.495,6.5808,6.495,6.5635,110712,0
2015-12-23,6.5635,6.6576,6.5635,6.649,95012,0
2015-12-24,6.606,6.6832,6.5977,6.5977,53473,0
2015-12-28,6.5977,6.606,6.5549,6.5635,175821,0
2015-12-29,6.5743,6.6781,6.5743,6.6434,73240,0
2015-12-30,6.6522,6.6607,6.6349,6.6434,62224,0
2015-12-31,6.6607,6.6669,6.6089,6.6263,85888,0
2016-01-04,6.6002,6.6956,6.557,6.6868,113184,0
2016-01-05,6.6956,6.7646,6.6693,6.7386,84733,0
2016-01-06,6.7043,6.7475,6.6781,6.6956,62626,0
2016-01-07,6.6522,6.6781,6.6435,6.6607,98840,0
2016-01-08,6.6434,6.6607,6.6349,6.6434,91293,0
2016-01-11,6.6781,6.6868,6.5743,6.5744,52073,0
2016-01-12,6.6349,6.6349,6.5183,6.5482,50962,0
2016-01-13,6.5482,6.5528,6.4272,6.4272,142146,0
2016-01-14,6.4532,6.4963,6.3929,6.4618,130771,0
2016-01-15,6.4187,6.4187,6.3148,6.3493,111794,0
2016-01-19,6.3666,6.488,6.1765,6.1936,68898,0
2016-01-20,6.1679,6.1936,5.9515,6.0898,141106,0
2016-01-21,6.1504,6.1936,6.0898,6.1504,248901,0
2016-01-22,6.1851,6.2629,6.1851,6.2543,74294,0
2016-01-25,6.2109,6.2457,6.1332,6.2199,271946,0
2016-01-26,6.2199,6.3581,6.2199,6.3581,90262,0
2016-01-27,6.3581,6.3581,6.2543,6.2886,55608,0
2016-01-28,6.3148,6.3839,6.3062,6.3839,78425,0
2016-01-29,6.4272,6.4445,6.3839,6.436,61778,0
2016-02-01,6.3839,6.4187,6.3754,6.3929,73804,0
2016-02-02,6.3581,6.3581,6.3062,6.3234,41977,0
2016-02-03,6.3148,6.358,6.2804,6.3234,68586,0
2016-02-04,6.2974,6.3666,6.2974,6.341,133693,0
2016-02-05,6.3148,6.3321,6.2974,6.2974,55242,0
2016-02-08,6.2886,6.2886,6.1851,6.2109,85524,0
2016-02-09,6.1421,6.2369,6.1421,6.2369,105865,0
2016-02-10,6.2545,6.2718,6.2197,6.2631,154660,0
2016-02-11,6.2197,6.2197,6.1322,6.1588,126842,0
2016-02-12,6.1847,6.2545,6.176,6.2369,74092,0
2016-02-16,6.2458,6.2545,6.1148,6.1322,180360,0
2016-02-17,6.1847,6.2031,6.1412,6.176,202747,0
2016-02-18,6.1672,6.2107,6.1672,6.2107,163933,0
2016-02-19,6.2107,6.2458,6.176,6.2369,70223,0
2016-02-22,6.2631,6.3066,6.2631,6.2891,103273,0
2016-02-23,6.2807,6.3155,6.2631,6.3155,40502,0
2016-02-24,6.3066,6.3676,6.2718,6.3676,94568,0
2016-02-25,6.3591,6.4112,6.3503,6.4026,55989,0
2016-02-26,6.4202,6.4552,6.3852,6.4202,83650,0
2016-02-29,6.4375,6.5074,6.429,6.4727,87305,0
2016-03-01,6.4987,6.6294,6.4727,6.6121,169493,0
2016-03-02,6.5946,6.6294,6.5511,6.6034,53065,0
2016-03-03,6.6294,6.6294,6.5597,6.6034,64773,0
2016-03-04,6.6121,6.6731,6.599,6.6645,93346,0
2016-03-07,6.6645,6.7603,6.6557,6.7428,168286,0
2016-03-08,6.7168,6.7428,6.7168,6.7168,81836,0
2016-03-09,6.7516,6.7865,6.7428,6.7865,105131,0
2016-03-10,6.7953,6.8301,6.769,6.804,86091,0
2016-03-11,6.8301,6.9173,6.8215,6.9173,178710,0
2016-03-14,6.9173,6.9173,6.8737,6.8737,44937,0
2016-03-15,6.8914,6.8914,6.8122,6.8386,51461,0
2016-03-16,6.8737,6.9879,6.8298,6.9879,150294,0
2016-03-17,7.0056,7.0453,6.998,7.0406,63715,0
2016-03-18,7.0584,7.1022,6.9794,7.1022,173328,0
2016-03-21,7.0495,7.1198,7.0495,7.1198,70716,0
2016-03-22,7.0759,7.1287,7.0759,7.111,54870,0
2016-03-23,7.111,7.1287,7.0671,7.0849,85042,0
2016-03-24,7.0495,7.0495,6.9616,6.9969,62892,0
2016-03-28,7.0232,7.0321,6.9439,6.9439,101440,0
2016-03-29,6.9266,6.9879,6.8914,6.9616,85990,0
2016-03-30,6.9969,7.0759,6.9879,7.0232,45636,0
2016-03-31,7.0584,7.1022,7.0498,7.0936,163049,0
2016-04-01,7.0936,7.1022,7.0584,7.0671,108370,0
2016-04-04,7.0759,7.1022,6.9794,7.0144,156310,0
2016-04-05,7.0144,7.0144,6.9548,6.9879,81101,0
2016-04-06,7.0232,7.1022,7.0144,7.1022,105087,0
2016-04-07,7.0849,7.0849,7.0144,7.0759,79078,0
2016-04-08,7.0849,7.0927,7.0406,7.0406,47784,0
2016-04-11,7.0759,7.1374,7.0759,7.1022,48989,0
2016-04-12,7.1287,7.1727,7.1022,7.1727,49923,0
2016-04-13,7.1991,7.2524,7.1991,7.2524,63916,0
2016-04-14,7.2699,7.27,7.2347,7.2524,66425,0
2016-04-15,7.2699,7.2967,7.2035,7.261,57503,0
2016-04-18,7.2433,7.3054,7.2299,7.3054,75806,0
2016-04-19,7.3231,7.4028,7.3054,7.3941,167556,0
2016-04-20,7.3941,7.4206,7.3672,7.3851,36526,0
2016-04-21,7.4206,7.4206,7.3761,7.3941,69588,0
2016-04-22,7.3941,7.4116,7.3761,7.3851,36667,0
2016-04-25,7.4028,7.4558,7.4028,7.4293,155704,0
2016-04-26,7.4558,7.5002,7.4383,7.4472,145057,0
2016-04-27,7.4738,7.509,7.4383,7.4826,163456,0
2016-04-28,7.4826,7.518,7.4826,7.518,112429,0
2016-04-29,7.509,7.518,7.4826,7.4913,105867,0
2016-05-02,7.518,7.5268,7.4028,7.4293,142564,0
2016-05-03,7.3761,7.4649,7.3408,7.4649,158628,0
2016-05-04,7.4383,7.4826,7.4198,7.4738,111875,0
2016-05-05,7.4738,7.509,7.4383,7.4472,105566,0
2016-05-06,7.3672,7.4293,7.3672,7.4116,80352,0
2016-05-09,7.4116,7.4472,7.3142,7.3408,111155,0
2016-05-10,7.3761,7.4028,7.3408,7.3941,61162,0
2016-05-11,7.4028,7.4383,7.3672,7.3761,89268,0
2016-05-12,7.4116,7.5269,7.3851,7.518,96011,0
2016-05-13,7.518,7.5804,7.509,7.5357,89931,0
2016-05-16,7.5448,7.6651,7.5448,7.607,149751,0
2016-05-17,7.625,7.7053,7.5714,7.6964,154928,0
2016-05-18,7.6787,7.6964,7.6337,7.6428,108490,0
2016-05-19,7.6337,7.6694,7.5805,7.6694,157365,0
2016-05-20,7.6873,7.741,7.6704,7.7053,81380,0
2016-05-23,7.7319,7.7496,7.6964,7.6964,79639,0
2016-05-24,7.7765,7.7899,7.6873,7.741,125111,0
2016-05-25,7.7587,7.8211,7.7496,7.8122,89342,0
2016-05-26,7.8301,7.8389,7.741,7.8122,110939,0
2016-05-27,7.8211,7.8837,7.8033,7.857,76331,0
2016-05-31,7.8747,7.9192,7.8478,7.8837,93307,0
2016-06-01,7.8747,7.937,7.714,7.7231,122639,0
2016-06-02,7.741,7.7496,7.6608,7.7231,82272,0
2016-06-03,7.7319,7.8033,7.72,7.8033,51526,0
2016-06-06,7.8033,7.857,7.8033,7.8477,102761,0
2016-06-07,7.8837,8.0173,7.8837,7.9103,96700,0
2016-06-08,7.964,8.0263,7.9282,8.0085,69091,0
2016-06-09,7.964,7.9811,7.8655,7.8655,72123,0
2016-06-10,7.9016,7.9192,7.8211,7.8478,49728,0
2016-06-13,7.8747,7.937,7.8211,7.8655,207823,0
2016-06-14,7.8388,7.8837,7.7669,7.7758,65734,0
2016-06-15,7.8028,7.8388,7.7488,7.7488,83640,0
2016-06-16,7.7221,7.7851,7.6592,7.6861,133780,0
2016-06-17,7.713,7.7669,7.6953,7.7401,48438,0
2016-06-20,7.7401,7.7851,7.731,7.7401,60288,0
2016-06-21,7.7401,7.7582,7.731,7.731,50283,0
2016-06-22,7.731,7.7851,7.7042,7.713,63154,0
2016-06-23,7.7938,7.7938,7.731,7.7669,130824,0
2016-06-24,7.6324,7.7221,7.3988,7.7042,115968,0
2016-06-27,7.7042,7.7052,7.5332,7.5332,108104,0
2016-06-28,7.5871,7.6502,7.5871,7.6502,108606,0
2016-06-29,7.6592,7.7354,7.6324,7.6774,186632,0
2016-06-30,7.7221,7.731,7.6502,7.6774,86468,0
2016-07-01,7.7221,7.7401,7.6861,7.7401,144417,0
2016-07-05,7.6774,7.6953,7.6143,7.6233,131960,0
2016-07-06,7.6233,7.6671,7.5965,7.6502,110022,0
2016-07-07,7.6774,7.7221,7.6592,7.6953,48044,0
2016-07-08,7.6953,7.7669,7.6861,7.7488,89716,0
2016-07-11,7.7851,7.8299,7.7669,7.8208,134971,0
2016-07-12,7.8569,7.8925,7.7758,7.7938,96719,0
2016-07-13,7.8029,7.821,7.7397,7.7486,82771,0
2016-07-14,7.8119,7.839,7.7667,7.839,83395,0
2016-07-15,7.8029,7.839,7.785,7.821,66321,0
2016-07-18,7.8574,7.9297,7.8301,7.9115,124024,0
2016-07-19,7.9205,7.9297,7.8029,7.821,105152,0
2016-07-20,7.839,7.9567,7.839,7.9476,85313,0
2016-07-21,7.9476,7.9567,7.9385,7.9567,71411,0
2016-07-22,7.9297,7.9567,7.8753,7.9205,63487,0
2016-07-25,7.9476,7.9567,7.8844,7.8844,88158,0
2016-07-26,7.8844,7.9385,7.8661,7.8844,77486,0
2016-07-27,7.9205,7.9567,7.8661,7.8753,75379,0
2016-07-28,7.9115,7.9476,7.9025,7.9115,67186,0
2016-07-29,7.9385,8.0018,7.9025,7.9658,133634,0
2016-08-01,7.9385,8.0018,7.9385,7.9567,239719,0
2016-08-02,7.9476,7.9567,7.9025,7.9115,122523,0
2016-08-03,7.9025,7.9567,7.8932,7.9385,142739,0
2016-08-04,7.9297,8.0651,7.9276,8.0018,140627,0
2016-08-05,7.9747,8.0832,7.9747,8.0562,126694,0
2016-08-08,8.0921,8.1286,8.0651,8.1016,155053,0
2016-08-09,8.0832,8.2279,8.0832,8.1556,188196,0
2016-08-10,8.1828,8.21,8.0563,8.0744,120002,0
2016-08-11,8.1375,8.2279,8.1193,8.1467,151884,0
2016-08-12,8.1828,8.2279,8.1569,8.1919,107574,0
2016-08-15,8.2644,8.2826,8.2464,8.2644,106314,0
2016-08-16,8.2826,8.3192,8.2555,8.2992,111970,0
2016-08-17,8.3557,8.3647,8.2555,8.2826,167988,0
2016-08-18,8.3375,8.3557,8.2372,8.2738,103217,0
2016-08-19,8.31,8.31,8.2191,8.2555,86671,0
2016-08-22,8.2555,8.4011,8.2555,8.2738,125156,0
2016-08-23,8.3282,8.3464,8.301,8.3282,82398,0
2016-08-24,8.3557,8.392,8.3375,8.3557,90217,0
2016-08-25,8.3737,8.4011,8.3464,8.383,59532,0
2016-08-26,8.392,8.4011,8.3737,8.392,52440,0
2016-08-29,8.4011,8.4376,8.3647,8.3647,88171,0
2016-08-30,8.392,8.392,8.3311,8.3737,112995,0
2016-08-31,8.3737,8.3737,8.3348,8.3464,101756,0
2016-09-01,8.3282,8.4011,8.31,8.392,133091,0
2016-09-02,8.4011,8.4548,8.3557,8.3647,84173,0
2016-09-06,8.3737,8.4011,8.3647,8.3647,67766,0
2016-09-07,8.3557,8.5103,8.3557,8.4283,99970,0
2016-09-08,8.4468,8.5103,8.4468,8.4922,56157,0
2016-09-09,8.4648,8.4648,8.1919,8.1919,102579,0
2016-09-12,8.1097,8.2555,8.1009,8.1464,79830,0
2016-09-13,8.1464,8.2191,7.9643,7.9916,122995,0
2016-09-14,8.0463,8.0741,8.01,8.0741,77049,0
2016-09-15,8.0648,8.1931,8.0648,8.1931,81141,0
2016-09-16,8.2206,8.2206,8.1291,8.175,115961,0
2016-09-19,8.175,8.2206,8.1474,8.175,86802,0
2016-09-20,8.2114,8.2756,8.175,8.2574,52892,0
2016-09-21,8.2756,8.3215,8.2664,8.3215,142867,0
2016-09-22,8.3399,8.413,8.3305,8.3489,115666,0
2016-09-23,8.3856,8.4316,8.3496,8.3579,68435,0
2016-09-26,8.3215,8.3948,8.3215,8.3399,72869,0
2016-09-27,8.3579,8.413,8.3399,8.3674,45997,0
2016-09-28,8.3948,8.404,8.3674,8.3948,77066,0
2016-09-29,8.404,8.4223,8.3692,8.3948,42478,0
2016-09-30,8.413,8.4682,8.3856,8.4405,46867,0
2016-10-03,8.4223,8.4316,8.3765,8.4316,55395,0
2016-10-04,8.4316,8.4316,8.3765,8.404,95647,0
2016-10-05,8.4223,8.436,8.3856,8.404,132187,0
2016-10-06,8.404,8.4223,8.3123,8.3579,69774,0
2016-10-07,8.3305,8.3674,8.1931,8.2114,134600,0
2016-10-10,8.2297,8.4405,8.2297,8.3399,120819,0
2016-10-11,8.3305,8.3305,8.1931,8.1931,91665,0
2016-10-12,8.2389,8.2664,8.2023,8.2389,79392,0
2016-10-13,8.2205,8.2389,8.1375,8.1559,57292,0
2016-10-14,8.2296,8.2758,8.202,8.2205,58943,0
2016-10-17,8.2205,8.2296,8.1559,8.1835,65668,0
2016-10-18,8.238,8.2758,8.2112,8.2758,80012,0
2016-10-19,8.2758,8.4143,8.2677,8.3683,82310,0
2016-10-20,8.3497,8.4234,8.3497,8.3683,66734,0
2016-10-21,8.3867,8.4328,8.3221,8.3957,124362,0
2016-10-24,8.4234,8.4695,8.3589,8.3589,53719,0
2016-10-25,8.3683,8.4051,8.3588,8.3683,34691,0
2016-10-26,8.3867,8.4604,8.3683,8.4051,70157,0
2016-10-27,8.4328,8.4328,8.3312,8.4051,62950,0
2016-10-28,8.3497,8.4511,8.3497,8.4004,107255,0
2016-10-31,8.3683,8.4099,8.3201,8.3221,95524,0
2016-11-01,8.3221,8.3683,8.2575,8.2851,144352,0
2016-11-02,8.2575,8.2851,8.1469,8.1745,149382,0
2016-11-03,8.2205,8.2389,8.0958,8.1097,223629,0
2016-11-04,8.1189,8.1652,8.0821,8.1007,97794,0
2016-11-07,8.1559,8.2112,8.1375,8.1559,66025,0
2016-11-08,8.1745,8.2666,8.1469,8.2205,51985,0
2016-11-09,8.1283,8.2389,8.1283,8.1652,102933,0
2016-11-10,8.1559,8.1559,7.9898,7.9898,74695,0
2016-11-11,7.9807,8.0545,7.87,7.9511,82400,0
2016-11-14,7.9159,7.9344,7.7393,7.8694,111577,0
2016-11-15,7.8229,8.0575,7.8229,8.0179,97369,0
2016-11-16,8.0366,8.1108,8.0099,8.0782,75208,0
2016-11-17,8.0458,8.2224,8.0458,8.1202,78012,0
2016-11-18,8.1666,8.2224,8.1526,8.213,36807,0
2016-11-21,8.2595,8.3061,8.2317,8.2502,96796,0
2016-11-22,8.2595,8.3246,8.241,8.2781,84803,0
2016-11-23,8.241,8.2875,8.213,8.2781,74349,0
2016-11-25,8.3153,8.3896,8.2781,8.3711,33528,0
2016-11-28,8.334,8.4176,8.334,8.3711,40838,0
2016-11-29,8.3802,8.4081,8.3618,8.3989,72979,0
2016-11-30,8.3896,8.4361,8.3896,8.4003,65672,0
2016-12-01,8.3618,8.4547,8.3526,8.3526,93821,0
2016-12-02,8.4176,8.4176,8.334,8.3431,55147,0
2016-12-05,8.3896,8.4687,8.3802,8.4176,188618,0
2016-12-06,8.4454,8.4454,8.3989,8.4454,35860,0
2016-12-07,8.4081,8.5197,8.4081,8.5197,43225,0
2016-12-08,8.4919,8.5289,8.4731,8.5197,41052,0
2016-12-09,8.5012,8.6034,8.5012,8.5754,27858,0
2016-12-12,8.5939,8.6404,8.5476,8.6218,88752,0
2016-12-13,8.6404,8.6869,8.6034,8.6499,90868,0
2016-12-14,8.631,8.6872,8.5095,8.5282,68825,0
2016-12-15,8.5282,8.547,8.5002,8.5002,93113,0
2016-12-16,8.547,8.5843,8.5376,8.5563,38305,0
2016-12-19,8.5563,8.6031,8.5282,8.547,119575,0
2016-12-20,8.5936,8.6124,8.4908,8.5282,108697,0
2016-12-21,8.5282,8.6872,8.5282,8.631,77061,0
2016-12-22,8.6591,8.7433,8.6075,8.7247,43582,0
2016-12-23,8.7339,8.79,8.7059,8.7433,45190,0
2016-12-27,8.7339,8.7807,8.6872,8.6872,34819,0
2016-12-28,8.6564,8.7888,8.6375,8.6847,55817,0
2016-12-29,8.647,8.751,8.647,8.6847,55229,0
2016-12-30,8.7227,8.7982,8.6847,8.751,94613,0
2017-01-03,8.7416,8.7982,8.732,8.7699,64372,0
2017-01-04,8.7888,8.8549,8.7604,8.8548,70722,0
2017-01-05,8.7792,8.836,8.7792,8.7888,84191,0
2017-01-06,8.7888,8.7954,8.7591,8.7792,45188,0
2017-01-09,8.7604,8.8264,8.7604,8.7792,33125,0
2017-01-10,8.7699,8.8173,8.7699,8.7792,45724,0
2017-01-11,8.8076,8.8146,8.7792,8.8076,38925,0
2017-01-12,8.7982,8.836,8.7604,8.7604,33218,0
2017-01-13,8.8076,8.8548,8.8076,8.8076,39972,0
2017-01-17,8.8455,8.8455,8.7604,8.8264,71609,0
2017-01-18,8.836,8.9116,8.8173,8.8737,72380,0
2017-01-19,8.8455,8.9494,8.836,8.9399,72142,0
2017-01-20,8.9116,9.0156,8.8548,9.0061,73863,0
2017-01-23,9.034,9.0722,9.0043,9.0435,90308,0
2017-01-24,9.0626,9.1295,9.0156,9.0816,73070,0
2017-01-25,9.1103,9.12,8.9871,9.0435,37775,0
2017-01-26,9.0722,9.1103,9.055,9.1008,62243,0
2017-01-27,9.1103,9.12,9.0531,9.0531,38941,0
2017-01-30,9.0252,9.0531,8.9305,8.9494,106255,0
2017-01-31,8.9871,9.006,8.8173,8.921,99754,0
2017-02-01,8.9305,9.0156,8.921,8.9871,88696,0
2017-02-02,8.9494,9.0156,8.9305,8.9967,51953,0
2017-02-03,9.0156,9.0156,8.9399,8.9494,47583,0
2017-02-06,8.9399,8.9967,8.9164,8.9589,61376,0
2017-02-07,8.9589,9.0435,8.9494,9.0156,57771,0
2017-02-08,8.9779,9.0109,8.9589,9.0061,51010,0
2017-02-09,9.034,9.1008,9.034,9.1008,64949,0
2017-02-10,9.139,9.1859,9.0816,9.091,70381,0
2017-02-13,9.139,9.139,9.034,9.0531,55037,0
2017-02-14,9.091,9.091,9.0247,9.0247,38725,0
2017-02-15,9.0247,9.091,8.939,9.0247,66146,0
2017-02-16,9.0151,9.0151,8.9295,8.939,51523,0
2017-02-17,8.9485,8.9485,8.8914,8.9295,37315,0
2017-02-21,8.9295,8.9969,8.9198,8.9771,74489,0
2017-02-22,8.9864,8.9864,8.9105,8.9295,91980,0
2017-02-23,8.939,8.9864,8.939,8.9676,42980,0
2017-02-24,8.958,8.9864,8.9485,8.9676,36567,0
2017-02-27,8.9771,8.996,8.958,8.996,31540,0
2017-02-28,8.9771,9.0435,8.9676,8.996,57272,0
2017-03-01,9.0435,9.1295,9.034,9.1008,49918,0
2017-03-02,9.1008,9.12,9.0435,9.091,38213,0
2017-03-03,9.0816,9.1008,8.9676,8.9864,47814,0
2017-03-06,8.9864,9.0172,8.9676,8.9864,47611,0
2017-03-07,9.0151,9.0151,8.9771,9.0151,56724,0
2017-03-08,8.996,8.996,8.9105,8.9169,45721,0
2017-03-09,8.882,8.887,8.787,8.8039,59896,0
2017-03-10,8.7962,8.863,8.7962,8.8438,38976,0
2017-03-13,8.8154,8.8534,8.7107,8.7487,66632,0
2017-03-14,8.7202,8.7232,8.5872,8.6442,63087,0
2017-03-15,8.6633,8.8357,8.6633,8.8357,66595,0
2017-03-16,8.8357,8.8644,8.807,8.8644,53787,0
2017-03-17,8.8357,8.8834,8.8357,8.8357,42852,0
2017-03-20,8.8259,8.8693,8.7878,8.7878,43581,0
2017-03-21,8.7973,8.8259,8.74,8.759,27759,0
2017-03-22,8.7781,8.9314,8.74,8.9314,84710,0
2017-03-23,8.8931,8.9695,8.8931,8.9025,64004,0
2017-03-24,8.9123,8.9793,8.8547,8.8547,30393,0
2017-03-27,8.7781,8.9123,8.7781,8.8836,47760,0
2017-03-28,8.9025,9.0462,8.9025,8.9984,48745,0
2017-03-29,8.9984,9.0462,8.9984,9.0174,29276,0
2017-03-30,9.027,9.0845,9.008,9.008,44155,0
2017-03-31,9.0366,9.0653,8.9888,9.027,82693,0
2017-04-03,8.9984,9.1038,8.9984,9.1038,52225,0
2017-04-04,9.008,9.027,8.9695,8.9888,60472,0
2017-04-05,9.008,9.0845,8.9601,8.9601,25940,0
2017-04-06,8.9695,9.0046,8.9601,8.9601,22291,0
2017-04-07,8.9601,9.0366,8.9601,9.0366,17728,0
2017-04-10,9.0174,9.1201,9.0174,9.027,40484,0
2017-04-11,9.0367,9.1427,9.0367,9.1427,27208,0
2017-04-12,9.1138,9.1233,9.0463,9.0463,37159,0
2017-04-13,9.0367,9.0752,8.9982,9.0079,54160,0
2017-04-17,9.027,9.0945,9.027,9.0945,38759,0
2017-04-18,9.0849,9.1233,9.0561,9.0656,39262,0
2017-04-19,9.0561,9.1138,9.0561,9.1042,33422,0
2017-04-20,9.0849,9.1331,9.0713,9.1233,23183,0
2017-04-21,9.1138,9.1427,9.0849,9.1138,30439,0
2017-04-24,9.1331,9.1814,9.1042,9.1521,33456,0
2017-04-25,9.162,9.2003,9.1331,9.1331,37284,0
2017-04-26,9.1715,9.1715,9.1042,9.1138,57399,0
2017-04-27,9.1138,9.1715,9.0945,9.1138,43514,0
2017-04-28,9.1521,9.1715,9.1233,9.1715,41757,0
2017-05-01,9.1521,9.1909,9.1521,9.1715,56018,0
2017-05-02,9.162,9.2003,9.162,9.1715,56652,0
2017-05-03,9.162,9.1972,9.162,9.162,24588,0
2017-05-04,9.1715,9.1852,9.0945,9.1521,54426,0
2017-05-05,9.1521,9.2003,9.1331,9.162,34850,0
2017-05-08,9.1715,9.1814,9.1427,9.1814,17660,0
2017-05-09,9.162,9.2194,9.1521,9.1909,37649,0
2017-05-10,9.1331,9.1814,9.1331,9.1715,97680,0
2017-05-11,9.162,9.1909,9.1233,9.1233,56913,0
2017-05-12,9.1331,9.1575,9.0656,9.1138,61925,0
2017-05-15,9.1332,9.2108,9.1293,9.2108,67705,0
2017-05-16,9.1818,9.2782,9.1818,9.2593,106971,0
2017-05-17,9.2494,9.2669,9.1914,9.2302,149476,0
2017-05-18,9.1429,9.2593,9.1429,9.2302,57061,0
2017-05-19,9.2302,9.2782,9.1914,9.2009,43473,0
2017-05-22,9.3269,9.3269,9.1914,9.2204,46752,0
2017-05-23,9.2977,9.3075,9.2204,9.2302,43064,0
2017-05-24,9.2494,9.3466,9.2204,9.3466,46726,0
2017-05-25,9.3368,9.3563,9.2977,9.3075,32137,0
2017-05-26,9.2782,9.3368,9.2593,9.2593,36760,0
2017-05-30,9.2685,9.376,9.2685,9.376,52709,0
2017-05-31,9.3858,9.4055,9.3075,9.4055,49153,0
2017-06-01,9.4055,9.4428,9.376,9.377,40091,0
2017-06-02,9.376,9.4428,9.3563,9.4428,24506,0
2017-06-05,9.4144,9.4428,9.377,9.3858,23259,0
2017-06-06,9.376,9.4144,9.376,9.4144,25337,0
2017-06-07,9.3957,9.4233,9.3858,9.4144,24495,0
2017-06-08,9.4055,9.4233,9.3563,9.3563,31953,0
2017-06-09,9.3563,9.4233,9.3563,9.4233,24286,0
2017-06-12,9.4144,9.4428,9.3662,9.3957,32386,0
2017-06-13,9.4527,9.531,9.4065,9.4915,54509,0
2017-06-14,9.4726,9.4726,9.4144,9.4144,37903,0
2017-06-15,9.3947,9.3947,9.3554,9.3554,65855,0
2017-06-16,9.3554,9.375,9.3358,9.3554,67934,0
2017-06-19,9.375,9.4428,9.3554,9.3554,55760,0
2017-06-20,9.3358,9.3848,9.1991,9.3554,81234,0
2017-06-21,9.3554,9.375,9.3358,9.3652,72561,0
2017-06-22,9.375,9.4332,9.3711,9.4045,66323,0
2017-06-23,9.4144,9.4233,9.3259,9.3652,56999,0
2017-06-26,9.3848,9.4332,9.3259,9.4332,60286,0
2017-06-27,9.4332,9.4332,9.2578,9.2675,37956,0
2017-06-28,9.2871,9.3066,9.248,9.2675,54363,0
2017-06-29,9.2675,9.2675,9.1895,9.2091,68869,0
2017-06-30,9.2968,9.2968,9.2286,9.248,66819,0
2017-07-03,9.2286,9.3259,9.2286,9.2675,31215,0
2017-07-05,9.2675,9.2968,9.1699,9.1699,69495,0
2017-07-06,9.1603,9.1991,9.1407,9.1991,65123,0
2017-07-07,9.1603,9.1895,9.131,9.131,126058,0
2017-07-10,9.1407,9.1603,9.1017,9.1505,108629,0
2017-07-11,9.1699,9.2383,9.1456,9.2286,62984,0
2017-07-12,9.2772,9.3652,9.2187,9.3456,143554,0
2017-07-13,9.3554,9.4144,9.3259,9.3259,94687,0
2017-07-14,9.4045,9.4045,9.3358,9.3358,47094,0
2017-07-17,9.3456,9.4144,9.3358,9.4045,59170,0
2017-07-18,9.4243,9.4726,9.3554,9.4243,57532,0
2017-07-19,9.4243,9.512,9.4243,9.4825,38141,0
2017-07-20,9.4825,9.508,9.4243,9.4925,52455,0
2017-07-21,9.532,9.571,9.4875,9.571,98172,0
2017-07-24,9.562,9.562,9.4726,9.512,39287,0
2017-07-25,9.522,9.571,9.4825,9.4825,56037,0
2017-07-26,9.571,9.571,9.4636,9.4636,63550,0
2017-07-27,9.4925,9.502,9.4537,9.4825,42130,0
2017-07-28,9.4925,9.552,9.4925,9.552,25860,0
2017-07-31,9.601,9.64,9.571,9.581,78058,0
2017-08-01,9.571,9.65,9.522,9.571,110543,0
2017-08-02,9.611,9.611,9.522,9.532,55356,0
2017-08-03,9.581,9.581,9.502,9.517,23908,0
2017-08-04,9.562,9.562,9.4537,9.4537,43445,0
2017-08-07,9.512,9.512,9.4243,9.502,61514,0
2017-08-08,9.4925,9.4925,9.3848,9.4045,76989,0
2017-08-09,9.3947,9.4726,9.3947,9.4726,73684,0
2017-08-10,9.4342,9.4438,9.2474,9.2474,136462,0
2017-08-11,9.0903,9.4045,9.0216,9.4045,200394,0
2017-08-14,9.3652,9.4905,9.3652,9.3947,61756,0
2017-08-15,9.4144,9.4243,9.365,9.3947,42947,0
2017-08-16,9.3848,9.4318,9.3453,9.3453,39254,0
2017-08-17,9.3551,9.4144,9.2959,9.2959,109778,0
2017-08-18,9.365,9.4045,9.2959,9.3947,60140,0
2017-08-21,9.3551,9.4342,9.3551,9.4342,26777,0
2017-08-22,9.3848,9.533,9.3453,9.533,65511,0
2017-08-23,9.523,9.612,9.523,9.572,55050,0
2017-08-24,9.533,9.612,9.523,9.582,30026,0
2017-08-25,9.612,9.632,9.543,9.553,30987,0
2017-08-28,9.622,9.632,9.572,9.612,39332,0
2017-08-29,9.553,9.612,9.553,9.572,27497,0
2017-08-30,9.612,9.632,9.4448,9.523,131969,0
2017-08-31,9.553,9.572,9.513,9.553,80834,0
2017-09-01,9.602,9.602,9.4636,9.4736,60722,0
2017-09-05,9.4736,9.553,9.4736,9.553,99052,0
2017-09-06,9.582,9.582,9.533,9.572,36936,0
2017-09-07,9.553,9.602,9.543,9.592,34237,0
2017-09-08,9.612,9.612,9.504,9.592,50504,0
2017-09-11,9.582,9.622,9.582,9.622,35610,0
2017-09-12,9.632,9.721,9.612,9.691,46936,0
2017-09-13,9.652,9.671,9.622,9.652,17646,0
2017-09-14,9.781,9.781,9.552,9.622,56317,0
2017-09-15,9.612,9.622,9.552,9.562,53349,0
2017-09-18,9.592,9.596,9.542,9.592,25586,0
2017-09-19,9.582,9.761,9.572,9.751,119451,0
2017-09-20,9.711,9.771,9.711,9.771,39592,0
2017-09-21,9.771,9.771,9.711,9.721,41444,0
2017-09-22,9.751,9.791,9.731,9.751,47537,0
2017-09-25,9.721,9.791,9.721,9.781,50422,0
2017-09-26,9.791,9.791,9.751,9.751,37902,0
2017-09-27,9.751,9.79,9.736,9.741,18491,0
2017-09-28,9.771,9.9,9.771,9.84,35630,0
2017-09-29,9.92,9.92,9.821,9.88,40355,0
2017-10-02,9.84,9.91,9.82,9.85,36232,0
2017-10-03,9.84,9.91,9.82,9.83,39311,0
2017-10-04,9.83,9.859,9.803,9.83,57040,0
2017-10-05,9.88,9.88,9.811,9.88,37604,0
2017-10-06,9.94,9.94,9.811,9.93,61436,0
2017-10-09,9.88,10.139,9.88,9.92,107096,0
2017-10-10,9.96,9.999,9.93,9.94,41892,0
2017-10-11,9.97,10.078,9.94,9.94,46887,0
2017-10-12,9.94,10.009,9.9,9.9,39056,0
2017-10-13,9.97,9.97,9.9,9.9,47092,0
2017-10-16,9.89,9.97,9.84,9.84,64211,0
2017-10-17,9.89,9.89,9.84,9.85,34775,0
2017-10-18,9.86,9.92,9.79,9.7992,60943,0
2017-10-19,9.79,9.88,9.7,9.85,41851,0
2017-10-20,9.9,10.08,9.78,9.86,89532,0
2017-10-23,9.84,9.9,9.81,9.81,49464,0
2017-10-24,9.83,9.96,9.83,9.83,65982,0
2017-10-25,9.82,9.865,9.75,9.75,29779,0
2017-10-26,9.77,9.79,9.72,9.72,49117,0
2017-10-27,9.72,9.8,9.72,9.74,31521,0
2017-10-30,9.77,9.84,9.74,9.83,31497,0
2017-10-31,9.91,9.91,9.8,9.8,45164,0
2017-11-01,9.8,9.89,9.8,9.85,47662,0
2017-11-02,9.8,9.9,9.75,9.88,103902,0
2017-11-03,9.91,9.91,9.81,9.81,25901,0
2017-11-06,9.84,9.96,9.82,9.93,38974,0
2017-11-07,9.98,9.99,9.89,9.93,54223,0
2017-11-08,9.95,9.95,9.83,9.83,25925,0
2017-11-09,9.8,9.81,9.72,9.76,87851,0
2017-11-10,9.83,9.8468,9.76,9.77,83960,0
