Date,Open,High,Low,Close,Volume,OpenInt
2005-02-25,6.0394,6.0762,5.947,5.9839,56092,0
2005-02-28,6.0454,6.0516,5.9526,6.0268,76516,0
2005-03-01,6.07,6.07,5.9839,6.021,76029,0
2005-03-02,6.021,6.0394,5.947,6.0148,80406,0
2005-03-03,6.0762,6.095,5.9773,6.021,84132,0
2005-03-04,6.0148,6.0454,6.0025,6.0268,78298,0
2005-03-07,6.0887,6.15,6.0641,6.1074,211389,0
2005-03-08,6.1691,6.2058,6.1006,6.1995,176212,0
2005-03-09,6.1995,6.2863,6.1691,6.2797,191770,0
2005-03-10,6.2797,6.3231,6.2058,6.3164,154642,0
2005-03-11,6.4278,6.4278,6.2737,6.335,157405,0
2005-03-14,6.5389,6.5389,6.3724,6.4217,269418,0
2005-03-15,6.44,6.4772,6.3164,6.366,168263,0
2005-03-16,6.4153,6.4463,6.2181,6.2239,127582,0
2005-03-17,6.2428,6.3231,6.2239,6.2797,126123,0
2005-03-18,6.2305,6.3231,6.1995,6.292,200524,0
2005-03-21,6.3048,6.3048,6.1691,6.212,154487,0
2005-03-22,6.2737,6.2863,6.1744,6.2863,94350,0
2005-03-23,6.2863,6.2863,6.1691,6.2797,79267,0
2005-03-24,6.292,6.3231,6.1995,6.2797,112827,0
2005-03-28,6.2979,6.2979,6.1256,6.1256,151402,0
2005-03-29,6.1563,6.2305,6.1006,6.2239,90458,0
2005-03-30,6.2863,6.292,6.1132,6.2305,107637,0
2005-03-31,6.2369,6.2428,6.1691,6.2181,66947,0
2005-04-01,6.2181,6.292,6.1811,6.1811,84132,0
2005-04-04,6.2797,6.2863,6.1995,6.2863,61763,0
2005-04-05,6.2305,6.292,6.2305,6.2797,58191,0
2005-04-06,6.2797,6.3048,6.2553,6.2737,67435,0
2005-04-07,6.2797,6.2863,6.1872,6.2553,58036,0
2005-04-08,6.2553,6.2613,6.1744,6.2428,53328,0
2005-04-11,6.2428,6.2553,6.1691,6.2181,89318,0
2005-04-12,6.1872,6.2305,6.1811,6.2239,51874,0
2005-04-13,6.2305,6.2305,6.1995,6.2239,53821,0
2005-04-14,6.1811,6.2181,6.1256,6.2058,119146,0
2005-04-15,6.2428,6.2553,6.1691,6.2305,78458,0
2005-04-18,6.2305,6.3164,6.1811,6.2797,89810,0
2005-04-19,6.3231,6.3847,6.2863,6.3418,88673,0
2005-04-20,6.3418,6.397,6.2553,6.3724,57066,0
2005-04-21,6.3724,6.3783,6.335,6.3783,49118,0
2005-04-22,6.366,6.4153,6.2797,6.3909,50088,0
2005-04-25,6.4096,6.4096,6.3231,6.3724,69053,0
2005-04-26,6.4032,6.4032,6.2369,6.3231,85270,0
2005-04-27,6.3231,6.4096,6.2428,6.335,47496,0
2005-04-28,6.335,6.3418,6.2058,6.292,100347,0
2005-04-29,6.3541,6.3541,6.292,6.3231,60142,0
2005-05-02,6.3048,6.3418,6.2979,6.335,66947,0
2005-05-03,6.335,6.3472,6.2613,6.3109,51394,0
2005-05-04,6.3293,6.366,6.2613,6.292,68409,0
2005-05-05,6.292,6.3109,6.2181,6.2181,54791,0
2005-05-06,6.1936,6.3164,6.1936,6.2239,25942,0
2005-05-09,6.2613,6.2613,6.1936,6.2486,51226,0
2005-05-10,6.2553,6.335,6.2058,6.335,60954,0
2005-05-11,6.3472,6.3472,6.2305,6.2613,59496,0
2005-05-12,6.1811,6.2737,6.1691,6.2613,38252,0
2005-05-13,6.2305,6.2305,6.1691,6.1936,64030,0
2005-05-16,6.1995,6.2058,6.1627,6.1811,63865,0
2005-05-17,6.1627,6.212,6.1563,6.1936,36959,0
2005-05-18,6.15,6.1627,6.0268,6.0576,122226,0
2005-05-19,6.0268,6.0641,5.8974,5.9342,187890,0
2005-05-20,5.9282,6.0454,5.8601,6.0081,74728,0
2005-05-23,6.0081,6.1627,5.9715,6.1627,70839,0
2005-05-24,6.1627,6.3164,6.1627,6.1691,105374,0
2005-05-25,6.2305,6.2305,6.1627,6.1872,66305,0
2005-05-26,6.2486,6.3541,6.2305,6.3541,106992,0
2005-05-27,6.3048,6.4652,6.3048,6.4153,127582,0
2005-05-31,6.4153,6.44,6.366,6.4217,84459,0
2005-06-01,6.44,6.4772,6.3601,6.4032,116560,0
2005-06-02,6.4463,6.4463,6.2369,6.2369,147686,0
2005-06-03,6.2369,6.3164,6.1811,6.2486,88998,0
2005-06-06,6.2613,6.2863,6.1995,6.2305,80732,0
2005-06-07,6.2737,6.3109,6.212,6.2428,44743,0
2005-06-08,6.2058,6.3109,6.2058,6.2181,44419,0
2005-06-09,6.2181,6.2181,6.1316,6.1563,109744,0
2005-06-10,6.1811,6.2672,6.1744,6.2369,72461,0
2005-06-13,6.2428,6.2863,6.2305,6.2486,42795,0
2005-06-14,6.212,6.2737,6.212,6.2737,66465,0
2005-06-15,6.1936,6.2737,6.1872,6.2428,36796,0
2005-06-16,6.2672,6.3164,6.2428,6.3109,22856,0
2005-06-17,6.2863,6.3164,6.2369,6.2613,31770,0
2005-06-20,6.2553,6.2672,6.1811,6.2305,53821,0
2005-06-21,6.2737,6.2797,6.1872,6.212,31289,0
2005-06-22,6.2553,6.3164,6.212,6.2486,59809,0
2005-06-23,6.2428,6.3048,6.2181,6.2369,41016,0
2005-06-24,6.2369,6.3048,6.2305,6.2979,67924,0
2005-06-27,6.2979,6.3048,6.2305,6.2305,43121,0
2005-06-28,6.2613,6.3048,6.212,6.2369,53658,0
2005-06-29,6.2863,6.2863,6.2058,6.2737,39066,0
2005-06-30,6.2797,6.2797,6.2058,6.2369,45711,0
2005-07-01,6.2239,6.3109,6.212,6.2553,49444,0
2005-07-05,6.292,6.3109,6.1936,6.3048,59005,0
2005-07-06,6.2428,6.3231,6.2239,6.2979,37447,0
2005-07-07,6.2737,6.3847,6.2672,6.2863,47175,0
2005-07-08,6.292,6.4153,6.292,6.3164,52197,0
2005-07-11,6.335,6.44,6.335,6.3601,26422,0
2005-07-12,6.4217,6.4217,6.3601,6.4096,50582,0
2005-07-13,6.3909,6.4278,6.366,6.4278,41824,0
2005-07-14,6.3847,6.4278,6.3601,6.3847,34696,0
2005-07-15,6.366,6.4278,6.3541,6.4278,48956,0
2005-07-18,6.4463,6.4463,6.3909,6.4217,45068,0
2005-07-19,6.3909,6.4278,6.2737,6.4217,66634,0
2005-07-20,6.4032,6.4153,6.2369,6.2672,93859,0
2005-07-21,6.2428,6.2979,6.212,6.2486,42313,0
2005-07-22,6.212,6.292,6.212,6.2369,28689,0
2005-07-25,6.2737,6.2797,6.2369,6.2797,39066,0
2005-07-26,6.2863,6.292,6.2486,6.2672,33721,0
2005-07-27,6.2181,6.292,6.2181,6.2863,46685,0
2005-07-28,6.2863,6.3164,6.2797,6.3109,30151,0
2005-07-29,6.3231,6.3418,6.2737,6.2979,33226,0
2005-08-01,6.3418,6.3418,6.292,6.3109,44257,0
2005-08-02,6.335,6.335,6.292,6.3231,34532,0
2005-08-03,6.2979,6.3109,6.1995,6.2553,127094,0
2005-08-04,6.2305,6.2863,6.2305,6.2553,57066,0
2005-08-05,6.2553,6.2737,6.2239,6.2613,85917,0
2005-08-08,6.2305,6.2672,6.1443,6.1563,53821,0
2005-08-09,6.0454,6.1691,6.0268,6.1691,157405,0
2005-08-10,6.1995,6.2305,6.1194,6.1256,47496,0
2005-08-11,6.0887,6.2305,6.0762,6.1936,60786,0
2005-08-12,6.1691,6.1936,6.0887,6.1744,26910,0
2005-08-15,6.1381,6.2369,6.1074,6.1744,42313,0
2005-08-16,6.2305,6.2305,6.1074,6.1443,40365,0
2005-08-17,6.1811,6.1995,6.1132,6.1256,57704,0
2005-08-18,6.1194,6.1936,6.1194,6.1691,41340,0
2005-08-19,6.1691,6.1995,6.1691,6.1872,52847,0
2005-08-22,6.1872,6.1936,6.1381,6.1936,34532,0
2005-08-23,6.1744,6.1936,6.1316,6.1563,54957,0
2005-08-24,6.1381,6.1995,6.1381,6.1995,52363,0
2005-08-25,6.2305,6.2428,6.1811,6.2058,30314,0
2005-08-26,6.2613,6.2613,6.1744,6.2181,24322,0
2005-08-29,6.2239,6.2613,6.2239,6.2369,39718,0
2005-08-30,6.2553,6.2553,6.1443,6.1627,42146,0
2005-08-31,6.2058,6.2428,6.1381,6.2181,30314,0
2005-09-01,6.1691,6.3109,6.1691,6.212,34200,0
2005-09-02,6.2369,6.2428,6.2058,6.2058,23990,0
2005-09-06,6.2672,6.2672,6.1744,6.2239,68409,0
2005-09-07,6.2058,6.2428,6.1995,6.2305,37447,0
2005-09-08,6.2305,6.2369,6.1811,6.2369,42956,0
2005-09-09,6.2369,6.2369,6.2058,6.2239,30953,0
2005-09-12,6.2181,6.2369,6.212,6.2305,63382,0
2005-09-13,6.2305,6.2369,6.1811,6.1872,44902,0
2005-09-14,6.2305,6.2369,6.1872,6.2369,36146,0
2005-09-15,6.2305,6.2369,6.1872,6.1995,44419,0
2005-09-16,6.2369,6.2369,6.1995,6.2369,38906,0
2005-09-19,6.2369,6.2428,6.1995,6.2428,34847,0
2005-09-20,6.212,6.2428,6.1995,6.2369,41174,0
2005-09-21,6.2369,6.2369,6.1995,6.2181,51710,0
2005-09-22,6.1995,6.2181,6.1936,6.212,29823,0
2005-09-23,6.2239,6.2305,6.1936,6.1936,41340,0
2005-09-26,6.2305,6.2369,6.1936,6.1995,49765,0
2005-09-27,6.2305,6.2305,6.1744,6.1744,59169,0
2005-09-28,6.2305,6.3847,6.1872,6.3472,102129,0
2005-09-29,6.335,6.397,6.2305,6.2863,49444,0
2005-09-30,6.3472,6.4772,6.2428,6.3418,90936,0
2005-10-03,6.4652,6.5881,6.3472,6.4772,110882,0
2005-10-04,6.5141,6.5946,6.4772,6.4892,41496,0
2005-10-05,6.471,6.5141,6.44,6.4526,42795,0
2005-10-06,6.4584,6.4772,6.3909,6.4153,34200,0
2005-10-07,6.4153,6.471,6.3909,6.4652,51874,0
2005-10-10,6.4772,6.5328,6.3783,6.471,39227,0
2005-10-11,6.4652,6.4772,6.3541,6.4153,41661,0
2005-10-12,6.4153,6.4772,6.3909,6.3909,60954,0
2005-10-13,6.471,6.471,6.1316,6.3472,91749,0
2005-10-14,6.3109,6.3418,6.1691,6.3231,61595,0
2005-10-17,6.3541,6.3541,6.2553,6.3048,32585,0
2005-10-18,6.2613,6.4096,6.2553,6.3418,40365,0
2005-10-19,6.4032,6.4032,6.1744,6.212,36146,0
2005-10-20,6.1872,6.2737,6.1811,6.2737,54142,0
2005-10-21,6.2369,6.4463,6.2369,6.44,43606,0
2005-10-24,6.4463,6.4463,6.3109,6.4278,38252,0
2005-10-25,6.4278,6.5389,6.4153,6.4278,48142,0
2005-10-26,6.4652,6.4772,6.4153,6.4153,35983,0
2005-10-27,6.4278,6.4278,6.292,6.4153,40689,0
2005-10-28,6.366,6.4772,6.2672,6.3541,35830,0
2005-10-31,6.3601,6.44,6.2369,6.366,53979,0
2005-11-01,6.3847,6.4463,6.3472,6.3783,23823,0
2005-11-02,6.3847,6.4153,6.3472,6.3783,27553,0
2005-11-03,6.3847,6.4463,6.3601,6.3724,26422,0
2005-11-04,6.366,6.4153,6.3109,6.3231,48142,0
2005-11-07,6.3724,6.3909,6.3109,6.3109,38252,0
2005-11-08,6.4652,6.4652,6.2979,6.397,86565,0
2005-11-09,6.4032,6.4153,6.3231,6.4153,32743,0
2005-11-10,6.3541,6.5082,6.3231,6.3783,54473,0
2005-11-11,6.3724,6.3909,6.292,6.3847,33069,0
2005-11-14,6.3783,6.4772,6.3048,6.4463,66947,0
2005-11-15,6.4032,6.4463,6.3109,6.3164,70998,0
2005-11-16,6.292,6.4217,6.2553,6.3472,65490,0
2005-11-17,6.3293,6.4584,6.3231,6.3231,39879,0
2005-11-18,6.2863,6.3164,6.2737,6.3109,38252,0
2005-11-21,6.3109,6.471,6.2797,6.3909,61595,0
2005-11-22,6.3293,6.3541,6.3048,6.3472,36146,0
2005-11-23,6.3472,6.4892,6.3048,6.3909,60954,0
2005-11-25,6.4772,6.4892,6.4032,6.4032,14917,0
2005-11-28,6.3847,6.471,6.366,6.3847,40528,0
2005-11-29,6.3418,6.3472,6.2369,6.2369,53173,0
2005-11-30,6.2428,6.2737,6.2428,6.2613,32103,0
2005-12-01,6.2369,6.3109,6.1995,6.212,90458,0
2005-12-02,6.212,6.292,6.2058,6.2672,38090,0
2005-12-05,6.2613,6.2613,6.1744,6.1872,55596,0
2005-12-06,6.1744,6.1872,6.0887,6.1691,94669,0
2005-12-07,6.1811,6.212,6.0762,6.1744,49607,0
2005-12-08,6.2369,6.2369,6.0641,6.1691,52847,0
2005-12-09,6.1194,6.1744,6.0762,6.0887,48308,0
2005-12-12,6.0887,6.1381,6.0887,6.095,51548,0
2005-12-13,6.0887,6.1627,6.0887,6.095,58036,0
2005-12-14,6.1074,6.1256,6.1074,6.1194,49444,0
2005-12-15,6.1074,6.1074,6.0394,6.0762,47663,0
2005-12-16,6.0822,6.212,6.0822,6.212,38090,0
2005-12-19,6.2737,6.2737,6.15,6.2239,51063,0
2005-12-20,6.2486,6.2486,6.095,6.1006,55596,0
2005-12-21,6.1074,6.1074,6.07,6.0822,45230,0
2005-12-22,6.07,6.1627,6.07,6.1627,50899,0
2005-12-23,6.1691,6.3783,6.1691,6.3293,62245,0
2005-12-27,6.3231,6.3909,6.1872,6.2613,81704,0
2005-12-28,6.2613,6.292,6.2369,6.2797,22535,0
2005-12-29,6.3418,6.3601,6.2369,6.3231,49607,0
2005-12-30,6.3541,6.3847,6.3048,6.335,43936,0
2006-01-03,6.397,6.4584,6.335,6.335,105695,0
2006-01-04,6.3418,6.6317,6.335,6.4526,119473,0
2006-01-05,6.397,6.4772,6.397,6.4343,79593,0
2006-01-06,6.4526,6.5019,6.4343,6.4584,78298,0
2006-01-09,6.5946,6.7365,6.4772,6.6564,236031,0
2006-01-10,6.693,6.7855,6.6564,6.6868,134869,0
2006-01-11,6.693,6.7548,6.6375,6.6375,107962,0
2006-01-12,6.6317,6.6317,6.582,6.6317,135361,0
2006-01-13,6.6129,6.6129,6.5082,6.5638,122392,0
2006-01-17,6.576,6.662,6.4772,6.6129,129518,0
2006-01-18,6.6746,6.7793,6.6438,6.7423,69378,0
2006-01-19,6.7734,6.7855,6.576,6.582,120118,0
2006-01-20,6.6438,6.6438,6.5575,6.5638,65971,0
2006-01-23,6.5696,6.8042,6.5638,6.7982,95965,0
2006-01-24,6.7855,6.9089,6.7181,6.8165,92883,0
2006-01-25,6.847,6.9706,6.7919,6.7919,123687,0
2006-01-26,6.94,7.0262,6.8042,6.8597,107637,0
2006-01-27,6.8597,6.94,6.8165,6.8537,105374,0
2006-01-30,6.9647,6.9706,6.8165,6.8226,114444,0
2006-01-31,6.8226,6.9647,6.7855,6.8042,98398,0
2006-02-01,6.8165,6.9647,6.8165,6.9647,64682,0
2006-02-02,6.9026,7.0568,6.847,7.0568,63226,0
2006-02-03,7.0324,7.0324,6.847,6.94,45881,0
2006-02-06,6.9891,6.9954,6.847,6.8537,72142,0
2006-02-07,6.8597,6.9089,6.8289,6.8662,80242,0
2006-02-08,6.8777,6.9336,6.7982,6.9089,79916,0
2006-02-09,6.9336,6.9336,6.8165,6.847,65655,0
2006-02-10,6.8289,6.8905,6.8165,6.8289,88998,0
2006-02-13,6.8165,6.8165,6.7855,6.7919,114614,0
2006-02-14,6.7487,6.7487,6.6806,6.693,55762,0
2006-02-15,6.6806,6.6994,6.5575,6.6317,97269,0
2006-02-16,6.576,6.724,6.576,6.6806,60308,0
2006-02-17,6.7423,6.8414,6.6252,6.8226,85752,0
2006-02-21,6.8844,6.94,6.724,6.8905,129362,0
2006-02-22,6.8905,7.0324,6.7982,6.8844,117693,0
2006-02-23,7.0939,7.0939,6.9211,6.9458,129518,0
2006-02-24,7.0755,7.0939,6.977,7.0881,80732,0
2006-02-27,7.3719,7.3719,7.1003,7.1315,173129,0
2006-02-28,7.2299,7.2299,7.0324,7.0939,134546,0
2006-03-01,7.0324,7.1928,7.0199,7.1246,68409,0
2006-03-02,7.1246,7.1246,7.0078,7.0939,80563,0
2006-03-03,7.1126,7.1126,6.8905,6.8905,88998,0
2006-03-06,7.0016,7.1315,6.8226,6.8226,124014,0
2006-03-07,6.8289,6.9583,6.7855,6.8597,107962,0
2006-03-08,6.7982,6.8537,6.73,6.7365,72461,0
2006-03-09,6.7548,6.835,6.7548,6.835,18316,0
2006-03-10,6.8165,6.8226,6.761,6.7919,28526,0
2006-03-13,6.8165,6.847,6.7734,6.7982,51394,0
2006-03-14,6.7855,6.8537,6.7548,6.8226,49287,0
2006-03-15,6.847,6.8967,6.7793,6.8597,45881,0
2006-03-16,6.8905,6.94,6.8597,6.9089,41824,0
2006-03-17,6.8844,6.8844,6.7365,6.8777,42795,0
2006-03-20,6.8777,6.8777,6.761,6.7734,60308,0
2006-03-21,6.761,6.8104,6.7423,6.761,39718,0
2006-03-22,6.7982,6.8165,6.7487,6.7919,33555,0
2006-03-23,6.761,6.8165,6.7365,6.761,40201,0
2006-03-24,6.7855,6.8289,6.6686,6.7793,82189,0
2006-03-27,6.7548,6.7548,6.6746,6.7053,64682,0
2006-03-28,6.6746,6.7982,6.6746,6.7423,59334,0
2006-03-29,6.6806,6.724,6.6252,6.6438,84132,0
2006-03-30,6.6317,6.6317,6.4217,6.4956,146382,0
2006-03-31,6.4956,6.6189,6.3909,6.3909,76190,0
2006-04-03,6.4526,6.4772,6.3231,6.3847,125311,0
2006-04-04,6.3724,6.4096,6.1995,6.2672,121254,0
2006-04-05,6.2737,6.2979,6.1872,6.2239,89971,0
2006-04-06,6.2181,6.2613,6.1811,6.2369,71485,0
2006-04-07,6.2239,6.2737,6.1936,6.1995,57872,0
2006-04-10,6.1995,6.2428,6.1744,6.2058,70027,0
2006-04-11,6.1811,6.2181,6.1132,6.212,133089,0
2006-04-12,6.2058,6.2058,6.1381,6.1995,61268,0
2006-04-13,6.1995,6.2181,6.15,6.1872,74728,0
2006-04-17,6.1691,6.1744,6.0641,6.1074,68899,0
2006-04-18,6.0762,6.1074,5.996,6.0454,108608,0
2006-04-19,6.0641,6.07,5.996,6.0454,64030,0
2006-04-20,6.0025,6.1194,5.9899,6.1074,83166,0
2006-04-21,6.1563,6.1563,6.0762,6.1006,53173,0
2006-04-24,6.1006,6.1132,6.0148,6.0516,55282,0
2006-04-25,6.0762,6.1194,6.0516,6.0822,78624,0
2006-04-26,6.0641,6.1194,6.0516,6.1194,41984,0
2006-04-27,6.1132,6.1381,6.1132,6.1316,35983,0
2006-04-28,6.1381,6.1691,6.1132,6.1691,47496,0
2006-05-01,6.1691,6.1995,6.1443,6.1936,80732,0
2006-05-02,6.1872,6.1936,6.0762,6.1256,55440,0
2006-05-03,6.0822,6.1074,5.9839,6.0516,81053,0
2006-05-04,6.0454,6.0454,5.9653,5.9839,93371,0
2006-05-05,5.9342,5.9773,5.9039,5.947,116560,0
2006-05-08,5.9587,6.021,5.9587,6.021,54791,0
2006-05-09,6.0148,6.0887,5.9839,5.9899,92725,0
2006-05-10,5.9587,6.0641,5.9587,6.021,72785,0
2006-05-11,6.0268,6.0454,5.9839,5.996,46527,0
2006-05-12,5.996,6.0328,5.9653,5.996,68089,0
2006-05-15,5.996,6.0394,5.9839,6.0328,69873,0
2006-05-16,6.0081,6.0148,5.9715,6.0025,37603,0
2006-05-17,5.996,6.0081,5.9526,6.0025,50582,0
2006-05-18,6.0025,6.0081,5.9526,5.9526,41340,0
2006-05-19,5.9587,6.0081,5.9587,6.0025,30151,0
2006-05-22,6.0025,6.0148,5.9403,6.0081,53495,0
2006-05-23,6.0148,6.0328,6.0025,6.0328,34039,0
2006-05-24,6.0328,6.0454,5.9715,6.0454,69873,0
2006-05-25,6.1006,6.1627,6.095,6.1563,35983,0
2006-05-26,6.1132,6.1627,6.0268,6.1443,46527,0
2006-05-30,6.1443,6.1443,6.1256,6.1443,30641,0
2006-05-31,6.1381,6.1381,5.9839,6.1194,57384,0
2006-06-01,6.1194,6.1563,6.0762,6.1381,43281,0
2006-06-02,6.1132,6.15,6.1006,6.1443,28526,0
2006-06-05,6.1006,6.1563,6.1006,6.1443,29341,0
2006-06-06,6.1074,6.15,6.0762,6.0762,57384,0
2006-06-07,6.0762,6.1316,6.0516,6.0641,38418,0
2006-06-08,6.0454,6.0887,6.0148,6.0148,32103,0
2006-06-09,6.0148,6.0762,5.996,6.0328,31124,0
2006-06-12,6.0641,6.07,5.996,6.0025,53821,0
2006-06-13,5.9839,6.0148,5.8601,5.9587,70191,0
2006-06-14,5.915,5.9839,5.8601,5.9653,91270,0
2006-06-15,5.9839,5.9899,5.9039,5.9587,35983,0
2006-06-16,5.9587,6.0148,5.9587,5.996,27553,0
2006-06-19,5.9899,6.0762,5.9899,6.0762,37933,0
2006-06-20,6.0887,6.1006,6.0887,6.1006,42795,0
2006-06-21,6.1006,6.1563,6.1006,6.1194,41661,0
2006-06-22,6.1006,6.1443,6.0822,6.1132,29179,0
2006-06-23,6.1074,6.1316,6.0516,6.1256,32908,0
2006-06-26,6.1074,6.1316,6.0887,6.1194,40365,0
2006-06-27,6.1443,6.1443,6.07,6.07,31610,0
2006-06-28,6.07,6.1194,6.0454,6.0454,39556,0
2006-06-29,6.0454,6.0887,6.0394,6.0762,15725,0
2006-06-30,6.0762,6.0887,5.9899,6.0394,56576,0
2006-07-03,6.1006,6.1443,6.07,6.1316,57225,0
2006-07-05,6.15,6.1627,6.1381,6.1443,39066,0
2006-07-06,6.1443,6.15,6.1074,6.1316,31124,0
2006-07-07,6.1194,6.1316,6.0641,6.1006,52847,0
2006-07-10,6.0762,6.1381,6.07,6.1256,66305,0
2006-07-11,6.1443,6.15,6.1194,6.1443,38252,0
2006-07-12,6.1074,6.1443,6.1074,6.1443,40040,0
2006-07-13,6.095,6.1256,6.0576,6.095,23823,0
2006-07-14,6.095,6.1006,5.9839,6.0148,26910,0
2006-07-17,6.0081,6.0576,5.9839,6.0394,34200,0
2006-07-18,6.0148,6.0328,5.947,6.0328,56902,0
2006-07-19,6.0394,6.0822,6.0025,6.0822,42795,0
2006-07-20,6.0887,6.1006,6.0148,6.07,48472,0
2006-07-21,6.095,6.1132,6.0576,6.1132,16696,0
2006-07-24,6.0516,6.1443,6.0516,6.1443,46200,0
2006-07-25,6.1443,6.1627,6.1381,6.1627,27878,0
2006-07-26,6.1627,6.1691,6.1381,6.1691,77972,0
2006-07-27,6.1627,6.1691,6.1194,6.15,19127,0
2006-07-28,6.1627,6.1627,6.1132,6.1194,11348,0
2006-07-31,6.1194,6.1563,6.1074,6.1316,56737,0
2006-08-01,6.15,6.1627,6.1443,6.1443,39066,0
2006-08-02,6.1627,6.1627,6.0454,6.0454,55117,0
2006-08-03,6.0576,6.0887,6.0148,6.0394,31452,0
2006-08-04,6.0454,6.0762,6.0148,6.0762,33883,0
2006-08-07,6.0576,6.1006,6.021,6.0454,83004,0
2006-08-08,6.07,6.095,6.0454,6.0822,48627,0
2006-08-09,6.0576,6.1074,6.0576,6.1074,28215,0
2006-08-10,6.1316,6.1627,6.1074,6.1627,57384,0
2006-08-11,6.1006,6.1563,6.1006,6.15,43440,0
2006-08-14,6.1563,6.1563,6.0822,6.1256,41824,0
2006-08-15,6.1194,6.1256,6.0268,6.0641,41824,0
2006-08-16,6.0641,6.0887,6.0516,6.0822,49923,0
2006-08-17,6.0516,6.1563,6.0516,6.1563,39879,0
2006-08-18,6.1132,6.1194,6.0822,6.1194,27073,0
2006-08-21,6.15,6.15,6.1194,6.1443,48956,0
2006-08-22,6.1563,6.1627,6.1381,6.1563,63382,0
2006-08-23,6.1627,6.292,6.1316,6.292,95482,0
2006-08-24,6.2613,6.4526,6.2181,6.4217,81543,0
2006-08-25,6.4837,6.5389,6.4217,6.4956,67755,0
2006-08-28,6.7115,6.7115,6.4956,6.6003,124827,0
2006-08-29,6.6252,6.6317,6.5082,6.576,79593,0
2006-08-30,6.6189,6.6189,6.5389,6.582,60786,0
2006-08-31,6.582,6.6252,6.5575,6.6003,38090,0
2006-09-01,6.576,6.6317,6.5696,6.576,66465,0
2006-09-05,6.582,6.6066,6.576,6.582,47334,0
2006-09-06,6.582,6.6003,6.5696,6.576,36959,0
2006-09-07,6.545,6.5881,6.397,6.4153,69053,0
2006-09-08,6.3909,6.5389,6.3909,6.4892,35983,0
2006-09-11,6.4772,6.4892,6.4463,6.4837,27073,0
2006-09-12,6.4837,6.5881,6.4837,6.5881,37124,0
2006-09-13,6.6317,6.6317,6.5575,6.5881,30151,0
2006-09-14,6.5881,6.5881,6.5019,6.5082,21879,0
2006-09-15,6.5389,6.5575,6.5082,6.545,47978,0
2006-09-18,6.5389,6.545,6.5141,6.5203,27878,0
2006-09-19,6.4837,6.5881,6.4652,6.471,28526,0
2006-09-20,6.44,6.5082,6.4343,6.5082,43281,0
2006-09-21,6.4463,6.5575,6.4153,6.4153,39389,0
2006-09-22,6.4032,6.4463,6.366,6.3847,30641,0
2006-09-25,6.3724,6.4278,6.366,6.4153,45068,0
2006-09-26,6.4343,6.4463,6.397,6.4153,45068,0
2006-09-27,6.4032,6.4526,6.4032,6.4153,34200,0
2006-09-28,6.4652,6.4837,6.4217,6.4217,24481,0
2006-09-29,6.4217,6.4892,6.4217,6.44,28368,0
2006-10-02,6.4772,6.5389,6.4463,6.5389,39066,0
2006-10-03,6.4772,6.5389,6.4526,6.4526,28857,0
2006-10-04,6.44,6.4892,6.4153,6.44,84459,0
2006-10-05,6.4217,6.4278,6.3909,6.397,52521,0
2006-10-06,6.366,6.4032,6.366,6.4032,25775,0
2006-10-09,6.4153,6.4584,6.4096,6.44,48792,0
2006-10-10,6.4584,6.4652,6.4217,6.4463,39066,0
2006-10-11,6.4278,6.5082,6.4153,6.4584,86729,0
2006-10-12,6.4463,6.6375,6.4217,6.5389,66465,0
2006-10-13,6.4837,6.7734,6.4837,6.5946,88350,0
2006-10-16,6.6564,6.8289,6.6003,6.6317,132599,0
2006-10-17,6.6375,6.7793,6.6129,6.6746,86085,0
2006-10-18,6.7365,6.8165,6.6564,6.8104,90787,0
2006-10-19,6.7855,6.7855,6.6994,6.7734,46527,0
2006-10-20,6.7734,6.835,6.724,6.7855,37603,0
2006-10-23,6.7855,6.7982,6.7181,6.724,71812,0
2006-10-24,6.7855,6.835,6.6806,6.7053,90936,0
2006-10-25,6.7053,6.8414,6.693,6.7919,41496,0
2006-10-26,6.7855,6.8414,6.7734,6.8289,88509,0
2006-10-27,6.835,6.8967,6.8165,6.8967,41496,0
2006-10-30,6.9089,6.9647,6.8289,6.835,52033,0
2006-10-31,6.835,6.9583,6.8042,6.847,40689,0
2006-11-01,6.847,6.8967,6.7919,6.835,36146,0
2006-11-02,6.8042,6.835,6.724,6.73,50899,0
2006-11-03,6.7365,6.7855,6.693,6.7365,52521,0
2006-11-06,6.8905,6.8905,6.7855,6.8104,47014,0
2006-11-07,6.761,6.7734,6.724,6.767,42956,0
2006-11-08,6.7734,6.7734,6.6806,6.693,45385,0
2006-11-09,6.693,6.724,6.6317,6.6375,52033,0
2006-11-10,6.6564,6.693,6.6317,6.6438,51710,0
2006-11-13,6.6499,6.8289,6.6499,6.7053,53495,0
2006-11-14,6.724,6.8414,6.7181,6.835,35830,0
2006-11-15,6.8414,6.8414,6.7548,6.7855,37286,0
2006-11-16,6.8042,6.8042,6.6438,6.6499,70998,0
2006-11-17,6.6564,6.6806,6.6375,6.6686,36312,0
2006-11-20,6.6129,6.6499,6.6066,6.6189,65971,0
2006-11-21,6.6129,6.6189,6.6066,6.6129,40528,0
2006-11-22,6.6129,6.6317,6.6003,6.6317,36146,0
2006-11-24,6.6189,6.6746,6.6129,6.6746,22535,0
2006-11-27,6.6994,6.6994,6.6317,6.6438,37286,0
2006-11-28,6.6438,6.6438,6.6252,6.6317,18160,0
2006-11-29,6.6317,6.6686,6.6189,6.6252,23181,0
2006-11-30,6.6317,6.6806,6.6129,6.6189,20420,0
2006-12-01,6.6375,6.7423,6.6252,6.7423,50088,0
2006-12-04,6.7423,6.7423,6.6438,6.724,42956,0
2006-12-05,6.724,6.7487,6.662,6.7365,41661,0
2006-12-06,6.7365,6.7365,6.6806,6.693,31452,0
2006-12-07,6.6868,6.7181,6.6806,6.6806,22535,0
2006-12-08,6.6868,6.6994,6.6868,6.693,25445,0
2006-12-11,6.693,6.7423,6.6868,6.7181,32103,0
2006-12-12,6.7181,6.7855,6.6994,6.7855,38418,0
2006-12-13,6.7855,6.8289,6.7548,6.8289,42473,0
2006-12-14,6.7855,6.7855,6.7548,6.761,50413,0
2006-12-15,6.761,6.8226,6.7548,6.7548,47334,0
2006-12-18,6.7487,6.7793,6.7487,6.7793,30805,0
2006-12-19,6.8104,6.8104,6.7734,6.7855,38906,0
2006-12-20,6.767,6.767,6.7365,6.7365,34039,0
2006-12-21,6.7365,6.7423,6.73,6.73,28857,0
2006-12-22,6.7548,6.7548,6.7181,6.724,25445,0
2006-12-26,6.7053,6.7053,6.6252,6.6438,98886,0
2006-12-27,6.6317,6.6499,6.6066,6.6252,45230,0
2006-12-28,6.6066,6.6317,6.5881,6.6129,57384,0
2006-12-29,6.6003,6.6003,6.5696,6.582,37124,0
2007-01-03,6.576,6.6003,6.5389,6.545,76029,0
2007-01-04,6.545,6.582,6.5389,6.5638,38418,0
2007-01-05,6.5575,6.576,6.545,6.5512,54629,0
2007-01-08,6.5512,6.576,6.545,6.5638,33555,0
2007-01-09,6.5512,6.6252,6.5512,6.6066,42795,0
2007-01-10,6.6066,6.6189,6.576,6.6129,42634,0
2007-01-11,6.6066,6.662,6.5946,6.6375,66789,0
2007-01-12,6.724,6.8662,6.662,6.761,83809,0
2007-01-16,6.7855,6.8414,6.7365,6.7365,77000,0
2007-01-17,6.6868,6.693,6.6499,6.6564,57553,0
2007-01-18,6.6317,6.6686,6.6129,6.6375,66139,0
2007-01-19,6.6375,6.6375,6.5946,6.5946,74085,0
2007-01-22,6.5946,6.5946,6.5203,6.5203,60786,0
2007-01-23,6.5389,6.6252,6.5265,6.5265,55282,0
2007-01-24,6.5389,6.6003,6.5389,6.5881,69713,0
2007-01-25,6.5881,6.7423,6.5881,6.7053,94669,0
2007-01-26,6.7115,6.8414,6.6499,6.7919,74728,0
2007-01-29,6.8165,7.0324,6.761,6.9525,82189,0
2007-01-30,6.9089,6.9706,6.8226,6.8414,37124,0
2007-01-31,6.8967,6.9647,6.8537,6.9089,32424,0
2007-02-01,6.8662,6.9153,6.761,6.7855,53658,0
2007-02-02,6.847,6.9026,6.8165,6.8226,41984,0
2007-02-05,6.8844,6.8844,6.7855,6.7919,42795,0
2007-02-06,6.7982,6.8597,6.761,6.7855,51548,0
2007-02-07,6.8042,6.8414,6.8042,6.8104,34847,0
2007-02-08,6.8777,6.9647,6.7855,6.8597,78788,0
2007-02-09,6.8777,6.9089,6.8104,6.8226,32103,0
2007-02-12,6.847,6.8721,6.8165,6.8537,32839,0
2007-02-13,6.9089,6.9583,6.8165,6.835,61526,0
2007-02-14,6.9706,6.9706,6.693,6.8104,50815,0
2007-02-15,6.8165,6.8777,6.8104,6.8777,38252,0
2007-02-16,6.8777,7.0633,6.8414,6.9089,47822,0
2007-02-20,6.9089,7.0755,6.8777,6.9954,65329,0
2007-02-21,6.9336,6.9891,6.835,6.8967,82515,0
2007-02-22,6.835,6.94,6.835,6.9089,68571,0
2007-02-23,6.9336,6.9706,6.8777,6.9153,54309,0
2007-02-26,6.9278,6.94,6.8721,6.9089,49607,0
2007-02-27,6.8844,6.9089,6.8165,6.8662,43281,0
2007-02-28,6.8844,6.9089,6.847,6.8721,28689,0
2007-03-01,6.8777,6.9089,6.8662,6.8721,35669,0
2007-03-02,6.8721,6.9089,6.8537,6.9089,18966,0
2007-03-05,6.9026,6.9026,6.8537,6.8537,31770,0
2007-03-06,6.8289,6.8662,6.7855,6.7919,62245,0
2007-03-07,6.8226,6.8289,6.7423,6.7423,25613,0
2007-03-08,6.761,6.8905,6.761,6.8662,52197,0
2007-03-09,6.8289,6.9089,6.8165,6.8905,35830,0
2007-03-12,7.045,7.045,6.8967,6.9278,66947,0
2007-03-13,6.9458,6.9458,6.8414,6.8662,47822,0
2007-03-14,6.8537,6.9458,6.7548,6.8777,47663,0
2007-03-15,6.8597,6.8777,6.7855,6.7855,26747,0
2007-03-16,6.7734,6.8597,6.761,6.7982,46039,0
2007-03-19,6.9211,6.9211,6.761,6.761,40528,0
2007-03-20,6.7855,6.8104,6.7365,6.7982,46039,0
2007-03-21,6.7855,6.7919,6.7423,6.7423,33069,0
2007-03-22,6.7487,6.7855,6.7423,6.7793,35176,0
2007-03-23,6.7793,6.8104,6.7423,6.7855,34200,0
2007-03-26,6.767,6.7793,6.7487,6.761,47014,0
2007-03-27,6.7548,6.7793,6.7115,6.7365,68732,0
2007-03-28,6.7734,6.8721,6.7734,6.8537,85592,0
2007-03-29,6.9153,7.0939,6.9153,7.0881,155452,0
2007-03-30,7.0633,7.0633,6.9891,7.0199,168429,0
2007-04-02,7.0633,7.2234,7.0633,7.1989,135193,0
2007-04-03,7.2112,7.2975,7.2112,7.2299,160484,0
2007-04-04,6.8165,6.8414,6.5389,6.6317,476755,0
2007-04-05,6.6003,6.6317,6.5512,6.6003,135686,0
2007-04-09,6.662,6.6806,6.6317,6.6746,69218,0
2007-04-10,6.6746,6.6806,6.6499,6.6806,60142,0
2007-04-11,6.7423,6.7548,6.693,6.724,58524,0
2007-04-12,6.7365,6.7365,6.6806,6.7053,62897,0
2007-04-13,6.6994,6.6994,6.582,6.6499,55929,0
2007-04-16,6.6499,6.6746,6.6189,6.662,51394,0
2007-04-17,6.724,6.724,6.6868,6.7053,70357,0
2007-04-18,6.6994,6.7053,6.6317,6.693,50088,0
2007-04-19,6.693,6.693,6.6317,6.6438,29179,0
2007-04-20,6.6375,6.6438,6.5575,6.5638,85270,0
2007-04-23,6.5389,6.5638,6.3601,6.4032,352903,0
2007-04-24,6.4652,6.4652,6.3541,6.3541,199883,0
2007-04-25,6.4096,6.4096,6.3601,6.3847,169400,0
2007-04-26,6.4217,6.4772,6.4153,6.471,121254,0
2007-04-27,6.4772,6.5019,6.4652,6.4837,120283,0
2007-04-30,6.5328,6.6003,6.4837,6.5389,199718,0
2007-05-01,6.582,6.6189,6.5141,6.5512,112827,0
2007-05-02,6.5696,6.6252,6.5575,6.5881,105374,0
2007-05-03,6.6317,6.6564,6.5638,6.6066,145734,0
2007-05-04,6.6317,6.6499,6.5881,6.6438,142977,0
2007-05-07,6.6686,6.6686,6.5946,6.6252,107319,0
2007-05-08,6.5881,6.6003,6.576,6.5946,76674,0
2007-05-09,6.5946,6.5946,6.44,6.4772,303947,0
2007-05-10,6.4772,6.5019,6.4278,6.5019,239595,0
2007-05-11,6.4772,6.5082,6.4652,6.4772,100666,0
2007-05-14,6.4772,6.5019,6.4772,6.4892,149953,0
2007-05-15,6.4892,6.4892,6.4096,6.4153,89162,0
2007-05-16,6.3847,6.4153,6.3164,6.335,312543,0
2007-05-17,6.2979,6.4032,6.2979,6.3418,345932,0
2007-05-18,6.3472,6.4032,6.3231,6.3472,124984,0
2007-05-21,6.3472,6.3847,6.335,6.3601,187075,0
2007-05-22,6.3783,6.3783,6.3109,6.3418,115746,0
2007-05-23,6.3418,6.3783,6.335,6.3541,75705,0
2007-05-24,6.3418,6.3541,6.3048,6.3109,113478,0
2007-05-25,6.3541,6.3541,6.3109,6.3231,67755,0
2007-05-29,6.3541,6.3541,6.2863,6.3048,189825,0
2007-05-30,6.2613,6.2863,6.2613,6.2737,88998,0
2007-05-31,6.2797,6.2797,6.2428,6.2553,77972,0
2007-06-01,6.2369,6.2613,6.2239,6.2369,119641,0
2007-06-04,6.2369,6.2553,6.2305,6.2428,160643,0
2007-06-05,6.2428,6.2863,6.2305,6.2428,137470,0
2007-06-06,6.2486,6.2672,6.1936,6.1936,154487,0
2007-06-07,6.2305,6.2305,6.1006,6.1316,330856,0
2007-06-08,6.1256,6.1316,5.8974,6.0148,401216,0
2007-06-11,6.0268,6.0394,5.9839,5.996,198421,0
2007-06-12,5.9899,6.0394,5.9223,5.9653,225000,0
2007-06-13,6.0148,6.0328,5.9899,6.0328,146710,0
2007-06-14,6.0148,6.07,5.9653,5.9899,169730,0
2007-06-15,6.0394,6.07,5.9773,5.9899,114127,0
2007-06-18,5.9899,6.0081,5.9587,5.996,125147,0
2007-06-19,6.0328,6.0394,5.9587,6.0025,161622,0
2007-06-20,5.9839,5.996,5.9403,5.9715,91591,0
2007-06-21,5.9587,5.9839,5.9342,5.9587,160159,0
2007-06-22,5.9342,5.9715,5.915,5.9653,87537,0
2007-06-25,5.9839,5.9839,5.8788,5.9099,114285,0
2007-06-26,5.9282,5.9839,5.8974,5.915,88025,0
2007-06-27,5.9526,5.9587,5.9099,5.9342,53658,0
2007-06-28,5.9282,6.0081,5.9099,5.9715,103748,0
2007-06-29,5.9899,6.0328,5.9403,6.0081,106670,0
2007-07-02,5.9899,6.0394,5.9587,6.0025,166484,0
2007-07-03,6.0148,6.0148,5.9839,5.9839,75540,0
2007-07-05,5.9839,6.0081,5.9653,6.0025,66139,0
2007-07-06,6.0081,6.021,6.0025,6.0081,59661,0
2007-07-09,6.0025,6.07,5.9899,6.0576,214627,0
2007-07-10,6.07,6.095,6.0394,6.095,102447,0
2007-07-11,6.1194,6.1316,6.0822,6.1316,171349,0
2007-07-12,6.1316,6.1563,6.095,6.1256,186419,0
2007-07-13,6.1563,6.2305,6.1443,6.2305,241536,0
2007-07-16,6.2672,6.2672,6.1744,6.2181,187390,0
2007-07-17,6.2305,6.2305,6.1627,6.1936,184316,0
2007-07-18,6.2058,6.2239,6.1316,6.2181,174426,0
2007-07-19,6.2428,6.2428,6.1563,6.2058,129362,0
2007-07-20,6.2239,6.2239,6.15,6.1691,118013,0
2007-07-23,6.2181,6.2181,6.1256,6.1995,140059,0
2007-07-24,6.1744,6.1936,6.0762,6.1936,149783,0
2007-07-25,6.1744,6.1936,6.0762,6.1381,95158,0
2007-07-26,6.0762,6.0887,5.8911,6.0081,194853,0
2007-07-27,6.0081,6.1074,5.947,6.1074,72142,0
2007-07-30,6.2181,6.2181,6.0148,6.0887,120772,0
2007-07-31,6.0887,6.1627,6.021,6.1074,100987,0
2007-08-01,6.095,6.095,5.9587,6.0762,127415,0
2007-08-02,6.07,6.0762,5.9653,6.07,68246,0
2007-08-03,6.095,6.095,5.9773,6.0641,64682,0
2007-08-06,6.0148,6.0148,5.7124,5.7555,213981,0
2007-08-07,5.6937,5.7367,5.6257,5.706,176696,0
2007-08-08,5.6565,5.7306,5.6444,5.7306,95965,0
2007-08-09,5.6565,5.6754,5.5892,5.669,69218,0
2007-08-10,5.4531,5.669,5.4531,5.5579,85270,0
2007-08-13,5.4901,5.5519,5.4531,5.5024,132283,0
2007-08-14,5.4967,5.4967,5.2372,5.3608,236839,0
2007-08-15,5.2562,5.5519,5.1081,5.1204,236511,0
2007-08-16,4.7929,4.8548,4.4599,4.7993,720079,0
2007-08-17,4.8675,5.1018,4.8239,5.1018,182200,0
2007-08-20,5.2129,5.4285,5.1512,5.3668,181556,0
2007-08-21,5.5519,5.5519,5.4412,5.4779,140869,0
2007-08-22,5.5519,5.5827,5.4967,5.5395,74728,0
2007-08-23,5.5707,5.6009,5.4967,5.5519,64187,0
2007-08-24,5.6257,5.6444,5.5024,5.5579,52847,0
2007-08-27,5.6076,5.6199,5.5645,5.5892,65816,0
2007-08-28,5.6381,5.6381,5.5024,5.5272,63865,0
2007-08-29,5.6076,5.6076,5.5024,5.5272,74243,0
2007-08-30,5.5395,5.5457,5.4779,5.533,38090,0
2007-08-31,5.533,5.5827,5.4779,5.5827,70678,0
2007-09-04,5.5579,5.6136,5.5579,5.6009,76674,0
2007-09-05,5.5519,5.6009,5.5211,5.5519,63226,0
2007-09-06,5.5645,5.5827,5.5152,5.5645,48792,0
2007-09-07,5.5211,5.5707,5.4653,5.5519,84301,0
2007-09-10,5.5827,5.5827,5.4222,5.5395,97584,0
2007-09-11,5.5519,5.5645,5.5024,5.5519,87537,0
2007-09-12,5.5519,5.6136,5.4967,5.5395,160000,0
2007-09-13,5.5457,5.6381,5.4967,5.5579,129362,0
2007-09-14,5.5892,5.5892,5.5272,5.5645,59496,0
2007-09-17,5.5827,5.5892,5.5272,5.533,53658,0
2007-09-18,5.6009,5.6009,5.5211,5.6009,82515,0
2007-09-19,5.5519,5.6381,5.5457,5.5954,125311,0
2007-09-20,5.5707,5.6937,5.5707,5.663,72785,0
2007-09-21,5.7367,5.7678,5.6323,5.6565,55117,0
2007-09-24,5.7185,5.7185,5.6565,5.7185,87859,0
2007-09-25,5.7614,5.7678,5.6937,5.7246,130495,0
2007-09-26,5.7861,5.7861,5.7246,5.774,61268,0
2007-09-27,5.8601,5.8601,5.7804,5.7804,59496,0
2007-09-28,5.7985,5.8109,5.7367,5.7985,94181,0
2007-10-01,5.7985,5.7985,5.7555,5.7678,102287,0
2007-10-02,5.7985,5.8354,5.7678,5.7678,139409,0
2007-10-03,5.774,5.8601,5.706,5.7185,112509,0
2007-10-04,5.7804,5.7804,5.7246,5.7306,82348,0
2007-10-05,5.8232,5.8542,5.7367,5.7367,101474,0
2007-10-08,5.7985,5.7985,5.7306,5.7367,72951,0
2007-10-09,5.7985,5.7985,5.7367,5.7367,92563,0
2007-10-10,5.7924,5.7985,5.7367,5.7985,54473,0
2007-10-11,5.7985,5.7985,5.7246,5.7491,67108,0
2007-10-12,5.7924,5.7924,5.6937,5.7185,57225,0
2007-10-15,5.706,5.7185,5.6381,5.6508,53495,0
2007-10-16,5.6444,5.6815,5.6323,5.6815,57225,0
2007-10-17,5.7001,5.7367,5.669,5.6937,49118,0
2007-10-18,5.706,5.7432,5.7001,5.7124,22375,0
2007-10-19,5.7306,5.7367,5.6754,5.7246,37124,0
2007-10-22,5.7001,5.7185,5.6444,5.7185,40854,0
2007-10-23,5.6876,5.7306,5.6444,5.7124,71812,0
2007-10-24,5.7124,5.7367,5.6508,5.6815,87859,0
2007-10-25,5.6754,5.7367,5.6754,5.7246,58846,0
2007-10-26,5.7678,5.7804,5.7246,5.7678,47663,0
2007-10-29,5.7678,5.8298,5.7678,5.7924,96779,0
2007-10-30,5.7306,5.7985,5.7306,5.7432,54142,0
2007-10-31,5.7678,5.8232,5.7367,5.8109,61438,0
2007-11-01,5.7185,5.7555,5.6444,5.7367,66947,0
2007-11-02,5.7804,5.7861,5.6009,5.6381,100183,0
2007-11-05,5.5579,5.6136,5.5272,5.5272,66947,0
2007-11-06,5.5085,5.5892,5.4164,5.4471,89645,0
2007-11-07,5.4222,5.4222,5.3301,5.3301,46686,0
2007-11-08,5.2432,5.4285,5.2432,5.3055,75705,0
2007-11-09,5.5395,5.5395,5.1822,5.2252,90787,0
2007-11-12,5.2252,5.2804,5.2129,5.2252,74566,0
2007-11-13,5.2432,5.268,5.2129,5.2372,80563,0
2007-11-14,5.2129,5.3109,5.2129,5.2741,101988,0
2007-11-15,5.2312,5.3239,5.1389,5.1512,96942,0
2007-11-16,5.1445,5.2372,5.1204,5.1571,43936,0
2007-11-19,5.1942,5.2002,5.1204,5.169,49444,0
2007-11-20,5.126,5.2432,5.1204,5.1879,66465,0
2007-11-21,5.6381,5.6381,5.1445,5.2002,111728,0
2007-11-23,5.1822,5.2492,5.1822,5.2432,24155,0
2007-11-26,5.2002,5.2492,5.169,5.1879,76315,0
2007-11-27,5.2129,5.2432,5.1204,5.1755,128106,0
2007-11-28,5.1512,5.3055,5.126,5.1942,97271,0
2007-11-29,5.1636,5.2432,5.1512,5.2129,81383,0
2007-11-30,5.2129,5.2741,5.2062,5.2129,81543,0
2007-12-03,5.2002,5.2804,5.2002,5.2741,109646,0
2007-12-04,5.2129,5.3301,5.2129,5.2617,89823,0
2007-12-05,5.2372,5.3176,5.2062,5.2492,126772,0
2007-12-06,5.2804,5.3176,5.2432,5.2865,107479,0
2007-12-07,5.2617,5.3055,5.2432,5.2562,84787,0
2007-12-10,5.2741,5.3239,5.1822,5.3109,216900,0
2007-12-11,5.268,5.3301,5.268,5.3109,123206,0
2007-12-12,5.3851,5.4222,5.2741,5.2865,124174,0
2007-12-13,5.2492,5.2562,5.1822,5.2432,95319,0
2007-12-14,5.1822,5.2432,5.1822,5.2372,39389,0
2007-12-17,5.2372,5.2804,5.1571,5.1571,84301,0
2007-12-18,5.1445,5.2062,5.126,5.1445,94834,0
2007-12-19,5.1445,5.1822,5.0582,5.0832,120926,0
2007-12-20,5.0647,5.1389,5.0582,5.1204,133740,0
2007-12-21,5.1389,5.1822,5.0397,5.0582,198421,0
2007-12-24,5.034,5.1204,5.0215,5.1137,131148,0
2007-12-26,5.1137,5.1822,5.1137,5.169,143465,0
2007-12-27,5.1755,5.1822,5.1204,5.126,189971,0
2007-12-28,5.126,5.1879,5.126,5.169,132765,0
2007-12-31,5.3109,5.4222,5.2492,5.3977,504157,0
2008-01-02,5.373,5.4285,5.3486,5.3851,145247,0
2008-01-03,5.4471,5.5579,5.4285,5.5272,115746,0
2008-01-04,5.5707,5.6257,5.373,5.373,139290,0
2008-01-07,5.3543,5.4285,5.268,5.268,96129,0
2008-01-08,5.3055,5.4034,5.2804,5.3176,106181,0
2008-01-09,5.3543,5.4034,5.3055,5.4034,52197,0
2008-01-10,5.4034,5.5519,5.3608,5.4593,82515,0
2008-01-11,5.4471,5.4471,5.3851,5.4034,93859,0
2008-01-14,5.4593,5.4593,5.3301,5.373,172650,0
2008-01-15,5.3543,5.3977,5.3358,5.3977,67273,0
2008-01-16,5.3543,5.484,5.3358,5.3608,76029,0
2008-01-17,5.342,5.3792,5.2492,5.2804,103911,0
2008-01-18,5.2562,5.3055,5.2002,5.2252,152216,0
2008-01-22,5.0894,5.2741,4.9347,5.1879,215439,0
2008-01-23,5.1879,5.3055,5.095,5.2432,116322,0
2008-01-24,5.2741,5.3543,5.2129,5.3543,86729,0
2008-01-25,5.3543,5.3851,5.3239,5.3486,104235,0
2008-01-28,5.2989,5.3668,5.2989,5.342,86111,0
2008-01-29,5.3915,5.3915,5.3109,5.3543,99288,0
2008-01-30,5.3301,5.3668,5.3176,5.3358,81053,0
2008-01-31,5.3792,5.3792,5.3301,5.3543,60954,0
2008-02-01,5.3239,5.3792,5.2741,5.3358,93859,0
2008-02-04,5.3055,5.3543,5.3055,5.342,72951,0
2008-02-05,5.3055,5.3668,5.2989,5.3301,59026,0
2008-02-06,5.3239,5.3543,5.2804,5.2804,107962,0
2008-02-07,5.2741,5.3358,5.2741,5.3109,40528,0
2008-02-08,5.2989,5.3109,5.2492,5.2865,52033,0
2008-02-11,5.2432,5.2741,5.2002,5.2492,137304,0
2008-02-12,5.2129,5.2562,5.1822,5.2432,153211,0
2008-02-13,5.2312,5.3055,5.2252,5.3055,107399,0
2008-02-14,5.268,5.268,5.0465,5.1081,91494,0
2008-02-15,5.0154,5.0765,4.9347,5.0154,189662,0
2008-02-19,5.0215,5.1822,5.0154,5.0765,114127,0
2008-02-20,5.009,5.0894,5.009,5.0647,87417,0
2008-02-21,5.095,5.2187,4.9969,5.2187,131202,0
2008-02-22,5.2562,5.2562,5.0582,5.0647,110071,0
2008-02-25,4.9043,5.0215,4.7129,5.0215,1257660,0
2008-02-26,4.8548,5.0276,4.8487,4.9842,495656,0
2008-02-27,4.8675,4.9969,4.8675,4.972,539298,0
2008-02-28,4.9225,4.9969,4.9166,4.972,372243,0
2008-02-29,4.9225,4.9597,4.9043,4.9415,189500,0
2008-03-03,4.8916,4.9347,4.8548,4.9043,401375,0
2008-03-04,4.7316,4.8858,4.7316,4.8364,328338,0
2008-03-05,4.8301,4.9043,4.8239,4.9043,239923,0
2008-03-06,4.9225,4.929,4.8733,4.9043,217526,0
2008-03-07,4.8733,4.9043,4.8675,4.9043,151885,0
2008-03-10,4.8426,4.8858,4.8116,4.8301,215120,0
2008-03-11,4.8364,4.8675,4.7993,4.8364,368321,0
2008-03-12,4.8116,4.8608,4.7929,4.7929,222572,0
2008-03-13,4.756,4.7803,4.7069,4.7746,274045,0
2008-03-14,4.7623,4.8053,4.7252,4.7803,151755,0
2008-03-17,4.682,4.6882,4.5834,4.651,334872,0
2008-03-18,4.7192,4.7746,4.6574,4.6574,224237,0
2008-03-19,4.6694,4.8116,4.6694,4.7252,224808,0
2008-03-20,4.7803,4.8116,4.7192,4.7803,131795,0
2008-03-24,4.8116,4.8608,4.756,4.8608,146179,0
2008-03-25,4.8608,4.8675,4.8053,4.8426,100347,0
2008-03-26,4.8979,4.9043,4.8053,4.9043,162915,0
2008-03-27,4.8916,4.9225,4.8548,4.8916,129684,0
2008-03-28,4.9225,4.9225,4.8426,4.8979,88188,0
2008-03-31,4.8979,4.9347,4.8733,4.9347,160807,0
2008-04-01,4.9415,4.9969,4.9225,4.9969,273577,0
2008-04-02,4.966,4.9969,4.9347,4.9969,72626,0
2008-04-03,4.9473,4.9969,4.9347,4.972,134869,0
2008-04-04,4.9908,4.9969,4.8916,4.9781,311894,0
2008-04-07,4.9473,4.9969,4.9473,4.966,111207,0
2008-04-08,4.9347,5.009,4.9347,5.009,105538,0
2008-04-09,5.009,5.009,4.9908,5.0028,66465,0
2008-04-10,5.0215,5.0276,4.9969,5.0276,42473,0
2008-04-11,5.0276,5.0276,4.972,4.9842,56312,0
2008-04-14,5.0154,5.0154,4.9842,5.0154,45331,0
2008-04-15,5.0154,5.0154,4.9225,4.9347,114947,0
2008-04-16,4.9842,4.9842,4.8548,4.9535,77456,0
2008-04-17,4.9473,4.972,4.9415,4.9535,72598,0
2008-04-18,4.972,5.009,4.972,5.009,134256,0
2008-04-21,4.9908,5.0154,4.9781,5.0028,131465,0
2008-04-22,5.0397,5.0397,4.9969,5.0028,113232,0
2008-04-23,5.0276,5.034,4.966,5.034,138416,0
2008-04-24,5.034,5.052,4.9781,5.052,159659,0
2008-04-25,5.0765,5.1018,5.0647,5.1018,206783,0
2008-04-28,5.1204,5.1389,5.1018,5.1389,107307,0
2008-04-29,5.1636,5.1636,5.1081,5.1512,112938,0
2008-04-30,5.1879,5.1942,5.1204,5.169,71649,0
2008-05-01,5.1512,5.2312,5.1512,5.2312,113277,0
2008-05-02,5.2062,5.2432,5.2062,5.2432,59786,0
2008-05-05,5.2062,5.2492,5.1636,5.2002,64298,0
2008-05-06,5.2002,5.2187,5.169,5.2062,99984,0
2008-05-07,5.2129,5.2252,5.1755,5.2252,88899,0
2008-05-08,5.2252,5.2617,5.2002,5.2617,70992,0
2008-05-09,5.2492,5.2617,5.2432,5.2562,50212,0
2008-05-12,5.268,5.342,5.2617,5.3301,198840,0
2008-05-13,5.3358,5.3358,5.2492,5.3109,79432,0
2008-05-14,5.3239,5.3239,5.2804,5.3239,66405,0
2008-05-15,5.3055,5.3055,5.2617,5.3055,83783,0
2008-05-16,5.2804,5.3176,5.2804,5.3109,80676,0
2008-05-19,5.2989,5.3055,5.2804,5.3055,108171,0
2008-05-20,5.2928,5.2989,5.2062,5.268,143480,0
2008-05-21,5.2741,5.2804,5.2432,5.2741,199394,0
2008-05-22,5.2928,5.2989,5.2492,5.2989,81231,0
2008-05-23,5.3055,5.3055,5.2372,5.2617,86100,0
2008-05-27,5.3055,5.3055,5.2372,5.2865,174321,0
2008-05-28,5.2928,5.3301,5.2928,5.3239,129234,0
2008-05-29,5.3301,5.3543,5.3055,5.3239,129946,0
2008-05-30,5.373,5.373,5.2741,5.2804,81943,0
2008-06-02,5.2741,5.342,5.268,5.3358,119069,0
2008-06-03,5.3668,5.3668,5.2928,5.3358,91963,0
2008-06-04,5.3543,5.3543,5.2804,5.3055,68459,0
2008-06-05,5.3055,5.3055,5.2741,5.3055,60834,0
2008-06-06,5.3239,5.342,5.2804,5.3239,123621,0
2008-06-09,5.3543,5.3543,5.3055,5.3109,68818,0
2008-06-10,5.3055,5.3301,5.2804,5.3301,70779,0
2008-06-11,5.3358,5.373,5.2562,5.2865,116884,0
2008-06-12,5.2432,5.2865,5.2062,5.2187,67607,0
2008-06-13,5.268,5.2741,5.1636,5.2062,58589,0
2008-06-16,5.1942,5.2252,5.1512,5.2129,65389,0
2008-06-17,5.2187,5.2312,5.1755,5.2002,61213,0
2008-06-18,5.2187,5.2187,5.1137,5.1879,80360,0
2008-06-19,5.2129,5.2129,5.1512,5.1822,108278,0
2008-06-20,5.1389,5.2002,5.126,5.2002,107287,0
2008-06-23,5.2062,5.2129,5.095,5.1636,86447,0
2008-06-24,5.1571,5.1636,5.095,5.1204,173381,0
2008-06-25,5.1636,5.169,5.1018,5.169,136804,0
2008-06-26,5.1636,5.169,5.0894,5.1204,104995,0
2008-06-27,5.1445,5.1512,5.0582,5.0894,49678,0
2008-06-30,5.1389,5.169,5.034,5.1081,135828,0
2008-07-01,5.0647,5.1018,4.9473,5.009,159194,0
2008-07-02,5.034,5.034,4.9535,4.9908,79856,0
2008-07-03,4.9597,5.009,4.9225,4.9473,83911,0
2008-07-07,4.9535,5.0647,4.9225,4.929,214781,0
2008-07-08,5.009,5.009,4.9225,4.9535,72592,0
2008-07-09,4.9535,5.009,4.9535,4.9969,53703,0
2008-07-10,4.9842,5.0708,4.9842,4.9908,57222,0
2008-07-11,4.966,5.034,4.8916,4.9597,92999,0
2008-07-14,4.9415,4.9842,4.9043,4.9103,85394,0
2008-07-15,4.8733,4.8733,4.6265,4.7069,184606,0
2008-07-16,4.7688,4.7803,4.6639,4.7803,136889,0
2008-07-17,4.7746,4.818,4.7501,4.818,75312,0
2008-07-18,4.8608,4.8608,4.7688,4.7993,91127,0
2008-07-21,4.8364,4.8487,4.8239,4.8487,50632,0
2008-07-22,4.8426,4.8733,4.7874,4.8733,45059,0
2008-07-23,4.9166,4.9166,4.818,4.8793,139762,0
2008-07-24,4.8793,4.9043,4.8116,4.8608,56026,0
2008-07-25,4.9043,4.9043,4.818,4.8979,68662,0
2008-07-28,4.8979,4.9225,4.8364,4.9225,58582,0
2008-07-29,4.8916,4.9225,4.8675,4.9166,105944,0
2008-07-30,4.9103,4.9103,4.8426,4.8979,112743,0
2008-07-31,4.8858,4.9043,4.8548,4.8916,119228,0
2008-08-01,4.8793,4.8858,4.8608,4.8858,46270,0
2008-08-04,4.8793,4.8858,4.8426,4.8733,48912,0
2008-08-05,4.8675,4.8858,4.8608,4.8858,25599,0
2008-08-06,4.8733,4.8793,4.8364,4.8675,73258,0
2008-08-07,4.8608,4.8608,4.7874,4.8364,109761,0
2008-08-08,4.8426,4.8608,4.7993,4.8548,59216,0
2008-08-11,4.8116,4.8733,4.8116,4.8548,70338,0
2008-08-12,4.8548,4.8548,4.7501,4.8487,62935,0
2008-08-13,4.8364,4.8548,4.7993,4.8548,118329,0
2008-08-14,4.818,4.8301,4.7803,4.7874,102528,0
2008-08-15,4.8301,4.8364,4.7874,4.8364,47222,0
2008-08-18,4.8116,4.8116,4.7623,4.7929,48254,0
2008-08-19,4.7623,4.7929,4.7006,4.7623,139574,0
2008-08-20,4.7746,4.7803,4.7129,4.7501,71920,0
2008-08-21,4.7501,4.7688,4.7069,4.7439,51440,0
2008-08-22,4.7688,4.7803,4.7316,4.7803,41754,0
2008-08-25,4.7746,4.7803,4.7377,4.7803,69954,0
2008-08-26,4.7746,4.8116,4.7623,4.8116,95897,0
2008-08-27,4.7993,4.8116,4.7688,4.8116,82078,0
2008-08-28,4.7993,4.8364,4.7874,4.818,69294,0
2008-08-29,4.8426,4.8733,4.818,4.8733,35957,0
2008-09-02,4.8608,4.8858,4.8301,4.8487,81017,0
2008-09-03,4.8116,4.8608,4.8116,4.818,29413,0
2008-09-04,4.8364,4.8426,4.7439,4.8426,103323,0
2008-09-05,4.8301,4.8426,4.7746,4.818,80345,0
2008-09-08,4.8608,4.8733,4.8053,4.8733,86603,0
2008-09-09,4.8487,4.8487,4.7688,4.7803,142157,0
2008-09-10,4.7623,4.7746,4.7192,4.756,58211,0
2008-09-11,4.7993,4.7993,4.5895,4.7439,83040,0
2008-09-12,4.651,4.7069,4.6452,4.7006,133473,0
2008-09-15,4.5959,4.6392,4.2009,4.4725,302549,0
2008-09-16,4.2874,4.3738,4.269,4.3119,99314,0
2008-09-17,4.2874,4.2874,3.7751,3.9113,262411,0
2008-09-18,3.8307,3.9662,3.7632,3.9479,309612,0
2008-09-19,4.281,4.3184,4.1698,4.2874,188518,0
2008-09-22,4.2999,4.2999,4.2009,4.2503,125219,0
2008-09-23,4.207,4.2931,4.2009,4.2564,68456,0
2008-09-24,4.1951,4.244,4.0958,4.2134,127119,0
2008-09-25,4.1951,4.2874,4.1824,4.2874,177574,0
2008-09-26,4.1636,4.2626,4.0655,4.2626,137276,0
2008-09-29,4.1327,4.1636,3.8307,3.8556,183822,0
2008-09-30,3.8369,4.1149,3.8307,4.1149,78734,0
2008-10-01,4.0958,4.1207,3.9543,4.1207,112068,0
2008-10-02,4.0836,4.1271,3.9113,3.9113,122642,0
2008-10-03,3.9662,3.9662,3.9045,3.9479,138266,0
2008-10-06,3.8862,3.9543,3.4913,3.6645,301941,0
2008-10-07,3.6764,3.6951,3.393,3.5102,171329,0
2008-10-08,3.2076,3.3375,3.0843,3.3311,242451,0
2008-10-09,3.3433,3.3433,3.0905,3.1217,191466,0
2008-10-10,3.0843,3.0843,2.2208,2.8133,320120,0
2008-10-13,2.8376,3.3252,2.8256,3.2879,144053,0
2008-10-14,3.3311,3.5162,3.3252,3.4543,124315,0
2008-10-15,3.2568,3.4486,3.1953,3.1953,106724,0
2008-10-16,3.2264,3.4237,3.2264,3.3003,68538,0
2008-10-17,3.2568,3.3989,3.2568,3.3805,162068,0
2008-10-20,3.4543,3.5655,3.4111,3.5655,89923,0
2008-10-21,3.4791,3.6028,3.4791,3.5717,188713,0
2008-10-22,3.5593,3.5593,3.362,3.4543,85083,0
2008-10-23,3.4543,3.4543,3.2632,3.3186,133276,0
2008-10-24,3.2509,3.2509,3.0843,3.1709,79040,0
2008-10-27,3.0905,3.1581,3.0783,3.0783,75713,0
2008-10-28,3.2323,3.2323,3.1088,3.2264,76926,0
2008-10-29,3.2202,3.3433,3.1832,3.306,75322,0
2008-10-30,3.393,3.5036,3.3684,3.4299,118905,0
2008-10-31,3.4359,3.6645,3.3989,3.6645,66037,0
2008-11-03,3.6086,3.6458,3.4543,3.5036,93999,0
2008-11-04,3.5531,3.6275,3.4913,3.615,279061,0
2008-11-05,3.5285,3.6086,3.5285,3.5655,50853,0
2008-11-06,3.5778,3.6086,3.4299,3.5285,125357,0
2008-11-07,3.5036,3.6028,3.4486,3.5346,92265,0
2008-11-10,3.4053,3.6275,3.4053,3.5778,79192,0
2008-11-11,3.5778,3.5778,3.461,3.5471,45698,0
2008-11-12,3.5471,3.5471,3.3684,3.4299,50906,0
2008-11-13,3.362,3.4111,3.2817,3.4111,33443,0
2008-11-14,3.2757,3.3311,3.1894,3.2076,50225,0
2008-11-17,3.1338,3.2323,3.1217,3.1647,34493,0
2008-11-18,3.2384,3.2384,3.0661,3.1647,70412,0
2008-11-19,3.0661,3.0661,2.8565,3.0231,72703,0
2008-11-20,2.8683,2.8683,2.4124,2.6956,200976,0
2008-11-21,2.591,2.7079,2.3629,2.6342,332781,0
2008-11-24,2.6896,2.8188,2.6896,2.8188,147854,0
2008-11-25,2.9114,2.961,2.8133,2.8809,66878,0
2008-11-26,2.8996,3.0843,2.8996,3.0538,76360,0
2008-11-28,2.9858,3.1462,2.9858,3.1462,45100,0
2008-12-01,3.1088,3.1088,2.9858,3.0289,49508,0
2008-12-02,3.0289,3.0905,3.0166,3.0411,57350,0
2008-12-03,3.0289,3.0843,2.9796,3.0843,60106,0
2008-12-04,3.0843,3.1088,2.9981,3.0538,112180,0
2008-12-05,2.9734,3.0661,2.93,3.0661,106951,0
2008-12-08,3.0473,3.1151,3.0411,3.0783,107957,0
2008-12-09,3.0905,3.0905,2.9918,2.9981,58924,0
2008-12-10,3.0661,3.1217,2.9858,3.0905,117001,0
2008-12-11,3.0044,3.0969,3.0044,3.0044,78124,0
2008-12-12,2.8996,3.0166,2.8749,2.9981,54535,0
2008-12-15,2.9054,3.0231,2.8071,2.8931,112575,0
2008-12-16,2.8071,3.0231,2.8071,3.0231,95298,0
2008-12-17,2.93,3.1399,2.93,3.072,92466,0
2008-12-18,3.0969,3.2384,3.0969,3.1894,96225,0
2008-12-19,3.1462,3.3252,3.1462,3.2943,84946,0
2008-12-22,3.3003,3.3375,3.2323,3.3252,104419,0
2008-12-23,3.2943,3.4417,3.2757,3.4053,88072,0
2008-12-24,3.393,3.5346,3.3805,3.4855,53788,0
2008-12-26,3.5222,3.5717,3.4237,3.5162,98546,0
2008-12-29,3.4913,3.5471,3.4299,3.4913,96923,0
2008-12-30,3.461,3.5346,3.4299,3.4666,82296,0
2008-12-31,3.5162,3.6028,3.4666,3.5285,153174,0
2009-01-02,3.5036,3.6395,3.5036,3.6395,69402,0
2009-01-05,3.6701,3.7012,3.6086,3.7012,63968,0
2009-01-06,3.7012,3.8369,3.6951,3.8369,109111,0
2009-01-07,3.8249,3.8249,3.6951,3.8125,88840,0
2009-01-08,3.7385,3.8125,3.7198,3.8125,45014,0
2009-01-09,3.7751,3.8924,3.7076,3.8495,42425,0
2009-01-12,3.7935,3.8675,3.7198,3.8125,97544,0
2009-01-13,3.7935,3.8556,3.7935,3.8556,42729,0
2009-01-14,3.8743,3.8743,3.7076,3.8249,73634,0
2009-01-15,3.8185,3.8185,3.6086,3.7632,125051,0
2009-01-16,3.7319,3.8862,3.7136,3.8185,81236,0
2009-01-20,3.8369,3.8369,3.7198,3.8125,77257,0
2009-01-21,3.8802,3.8862,3.7012,3.8675,77452,0
2009-01-22,3.8307,3.843,3.7567,3.843,71588,0
2009-01-23,3.8002,3.8185,3.7751,3.8125,45007,0
2009-01-26,3.8495,3.8495,3.7632,3.7689,44467,0
2009-01-27,3.843,3.8802,3.8002,3.8743,94132,0
2009-01-28,3.9045,3.9788,3.9045,3.9788,206384,0
2009-01-29,3.9543,3.9603,3.8675,3.942,128976,0
2009-01-30,3.9913,3.9913,3.8249,3.9355,86857,0
2009-02-02,3.8675,3.9298,3.7935,3.9298,107030,0
2009-02-03,3.9171,3.9849,3.9045,3.9479,51301,0
2009-02-04,4.0406,4.0406,3.8369,3.8675,83266,0
2009-02-05,3.9113,3.9113,3.8002,3.8185,62011,0
2009-02-06,3.8619,3.9298,3.8249,3.9113,76328,0
2009-02-09,3.8619,3.9975,3.8619,3.9913,96759,0
2009-02-10,3.9788,3.9788,3.9045,3.9298,57692,0
2009-02-11,3.9729,3.9729,3.8802,3.8862,73273,0
2009-02-12,3.8249,3.9479,3.8249,3.9479,61763,0
2009-02-13,3.9543,3.9543,3.8675,3.9298,61974,0
2009-02-17,3.9045,3.9045,3.7935,3.8185,68742,0
2009-02-18,3.8249,3.8249,3.7012,3.7447,169632,0
2009-02-19,3.8185,3.8185,3.5222,3.6583,172337,0
2009-02-20,3.6275,3.6275,3.3989,3.4855,183606,0
2009-02-23,3.4855,3.5717,3.4855,3.5471,83647,0
2009-02-24,3.5842,3.6645,3.4237,3.6086,114352,0
2009-02-25,3.5593,3.6583,3.5162,3.6458,71378,0
2009-02-26,3.7264,3.7264,3.5655,3.7076,79472,0
2009-02-27,3.6645,3.6829,3.5162,3.6829,177505,0
2009-03-02,3.461,3.5531,3.461,3.4791,115341,0
2009-03-03,3.4732,3.4855,3.2943,3.362,77068,0
2009-03-04,3.3375,3.4417,3.3311,3.4417,40913,0
2009-03-05,3.4173,3.4173,3.2817,3.313,85776,0
2009-03-06,3.313,3.3186,3.1766,3.2632,133868,0
2009-03-09,3.2202,3.2384,3.1462,3.1832,103835,0
2009-03-10,3.2202,3.2264,3.1399,3.2264,157917,0
2009-03-11,3.2943,3.3003,3.2141,3.3003,131897,0
2009-03-12,3.2509,3.393,3.2509,3.393,84815,0
2009-03-13,3.3562,3.4543,3.3562,3.4173,70366,0
2009-03-16,3.4543,3.4855,3.4417,3.4417,78522,0
2009-03-17,3.4791,3.4791,3.3433,3.3989,129607,0
2009-03-18,3.362,3.5162,3.362,3.4855,72553,0
2009-03-19,3.6517,3.6517,3.5285,3.5346,96462,0
2009-03-20,3.5222,3.5655,3.5162,3.5285,102311,0
2009-03-23,3.5655,3.5963,3.5655,3.5963,119762,0
2009-03-24,3.5655,3.6458,3.5471,3.6275,80712,0
2009-03-25,3.6086,3.7198,3.6086,3.7136,158017,0
2009-03-26,3.7012,3.7319,3.6893,3.7264,89102,0
2009-03-27,3.6764,3.7136,3.6645,3.6951,69300,0
2009-03-30,3.6701,3.6701,3.5102,3.6701,44951,0
2009-03-31,3.7504,3.8307,3.7076,3.7632,69521,0
2009-04-01,3.6645,3.7689,3.6645,3.7504,52607,0
2009-04-02,3.7689,3.8061,3.7567,3.7567,69625,0
2009-04-03,3.7136,3.7632,3.6701,3.7012,43069,0
2009-04-06,3.5842,3.6764,3.5842,3.6517,72589,0
2009-04-07,3.6395,3.6701,3.5655,3.5963,70572,0
2009-04-08,3.6208,3.7264,3.6208,3.7264,65060,0
2009-04-09,3.7319,3.8185,3.7076,3.7935,60726,0
2009-04-13,3.8185,3.8556,3.6951,3.8556,44033,0
2009-04-14,3.8249,3.8556,3.7198,3.7935,41211,0
2009-04-15,3.7815,3.8185,3.6701,3.8185,45709,0
2009-04-16,3.8495,3.8743,3.8061,3.8556,58840,0
2009-04-17,3.8307,3.9045,3.8307,3.8743,50880,0
2009-04-20,3.8675,3.8675,3.7385,3.7935,55255,0
2009-04-21,3.7319,3.8556,3.7319,3.8249,51131,0
2009-04-22,3.8369,3.8924,3.7689,3.8556,56163,0
2009-04-23,3.8307,3.8862,3.8307,3.8862,70373,0
2009-04-24,3.8743,3.9045,3.8743,3.9045,32164,0
2009-04-27,3.899,3.9543,3.8743,3.8802,56893,0
2009-04-28,3.899,3.9479,3.8675,3.942,60990,0
2009-04-29,3.899,3.9975,3.899,3.9729,76193,0
2009-04-30,4.0094,4.0094,3.9479,3.9788,69028,0
2009-05-01,3.9355,4.053,3.9355,3.9788,68641,0
2009-05-04,4.0279,4.0655,4.0094,4.053,126741,0
2009-05-05,4.0223,4.0712,4.0223,4.0589,37401,0
2009-05-06,4.0589,4.1023,4.0406,4.0655,55424,0
2009-05-07,4.0712,4.1023,4.0589,4.0836,98217,0
2009-05-08,4.0775,4.1888,4.0775,4.1888,68982,0
2009-05-11,4.1636,4.1951,4.1023,4.1824,49828,0
2009-05-12,4.1579,4.1764,4.0589,4.1023,113480,0
2009-05-13,4.0898,4.0898,4.0223,4.0655,38554,0
2009-05-14,4.0223,4.0406,3.9975,4.0223,21383,0
2009-05-15,4.0034,4.0345,3.9975,4.0279,17630,0
2009-05-18,4.0034,4.0655,4.0034,4.053,99627,0
2009-05-19,4.0162,4.0712,4.0162,4.053,90150,0
2009-05-20,4.0406,4.0712,4.0345,4.0406,96365,0
2009-05-21,4.0094,4.1393,4.0094,4.1023,133488,0
2009-05-22,4.1023,4.1207,4.0223,4.1207,142183,0
2009-05-26,4.1512,4.1951,4.1081,4.1636,133194,0
2009-05-27,4.1457,4.1764,4.1023,4.1207,107186,0
2009-05-28,4.1327,4.1579,4.1149,4.1579,73301,0
2009-05-29,4.1951,4.207,4.1207,4.1579,59414,0
2009-06-01,4.1636,4.2626,4.1636,4.1764,185403,0
2009-06-02,4.1888,4.2503,4.1824,4.2503,82542,0
2009-06-03,4.2316,4.2316,4.1824,4.207,55954,0
2009-06-04,4.2378,4.2874,4.2257,4.2874,53321,0
2009-06-05,4.2747,4.3058,4.2134,4.3058,66749,0
2009-06-08,4.2257,4.2931,4.2257,4.2564,47288,0
2009-06-09,4.2626,4.3058,4.2626,4.3058,67210,0
2009-06-10,4.2874,4.3184,4.2564,4.2874,83680,0
2009-06-11,4.2626,4.3058,4.2564,4.2564,62247,0
2009-06-12,4.2874,4.3303,4.2874,4.3184,108420,0
2009-06-15,4.3303,4.3303,4.1512,4.2503,48135,0
2009-06-16,4.2192,4.281,4.1698,4.2564,79762,0
2009-06-17,4.2747,4.2747,4.2192,4.2564,71531,0
2009-06-18,4.2874,4.2931,4.2192,4.2931,67638,0
2009-06-19,4.3119,4.3119,4.2874,4.2999,73880,0
2009-06-22,4.207,4.2503,4.1764,4.2009,62718,0
2009-06-23,4.1636,4.2257,4.1636,4.207,76891,0
2009-06-24,4.2564,4.2999,4.2316,4.2874,65084,0
2009-06-25,4.2378,4.2999,4.1764,4.281,130781,0
2009-06-26,4.2626,4.3429,4.2626,4.3429,68572,0
2009-06-29,4.3429,4.3429,4.2931,4.3429,68888,0
2009-06-30,4.3429,4.3429,4.2874,4.2874,93151,0
2009-07-01,4.2747,4.3368,4.2747,4.3368,64892,0
2009-07-02,4.2874,4.361,4.2626,4.3492,79302,0
2009-07-06,4.2874,4.3184,4.281,4.3058,105067,0
2009-07-07,4.2931,4.3429,4.2564,4.2999,86597,0
2009-07-08,4.269,4.3058,4.2316,4.2874,98230,0
2009-07-09,4.3058,4.3492,4.244,4.3119,67384,0
2009-07-10,4.3058,4.3429,4.2564,4.2874,55118,0
2009-07-13,4.2874,4.3492,4.2874,4.3184,86738,0
2009-07-14,4.3058,4.3551,4.2999,4.3368,64646,0
2009-07-15,4.3184,4.3551,4.3058,4.3551,74560,0
2009-07-16,4.3492,4.3675,4.3243,4.3368,94137,0
2009-07-17,4.3738,4.3798,4.3184,4.3368,112877,0
2009-07-20,4.3798,4.4416,4.3303,4.4416,103998,0
2009-07-21,4.4416,4.4599,4.3924,4.4046,124203,0
2009-07-22,4.4046,4.4663,4.4046,4.4166,69385,0
2009-07-23,4.4232,4.4848,4.4232,4.4781,165518,0
2009-07-24,4.4781,4.5771,4.4478,4.4663,98139,0
2009-07-27,4.4906,4.5339,4.4725,4.5035,131444,0
2009-07-28,4.5282,4.5402,4.5035,4.5402,97269,0
2009-07-29,4.5093,4.5339,4.4781,4.5093,87166,0
2009-07-30,4.5402,4.5649,4.5093,4.5339,56305,0
2009-07-31,4.651,4.6574,4.5895,4.6207,135778,0
2009-08-03,4.6759,4.7377,4.6639,4.7192,143991,0
2009-08-04,4.6759,4.7377,4.6694,4.7129,146159,0
2009-08-05,4.7501,4.7501,4.6574,4.7252,84460,0
2009-08-06,4.756,4.7746,4.6265,4.6759,85498,0
2009-08-07,4.7316,4.7803,4.6882,4.7803,74317,0
2009-08-10,4.7803,4.8239,4.7688,4.7929,94867,0
2009-08-11,4.7874,4.8053,4.7069,4.7439,120244,0
2009-08-12,4.7439,4.7803,4.7129,4.7439,81769,0
2009-08-13,4.7501,4.7929,4.7377,4.7688,89073,0
2009-08-14,4.7874,4.8053,4.756,4.7874,95061,0
2009-08-17,4.756,4.756,4.6265,4.6943,122015,0
2009-08-18,4.7252,4.7439,4.6452,4.6694,113445,0
2009-08-19,4.6694,4.7129,4.6452,4.7129,213100,0
2009-08-20,4.7069,4.7316,4.5156,4.5895,544806,0
2009-08-21,4.6207,4.6639,4.6079,4.6574,118835,0
2009-08-24,4.7129,4.7129,4.6452,4.651,58242,0
2009-08-25,4.6392,4.7623,4.6392,4.7252,97274,0
2009-08-26,4.7192,4.7623,4.6639,4.6639,154312,0
2009-08-27,4.6574,4.7377,4.6574,4.7006,101593,0
2009-08-28,4.7069,4.7623,4.6882,4.7623,87424,0
2009-08-31,4.7252,4.7623,4.7129,4.7377,89019,0
2009-09-01,4.756,4.7746,4.6943,4.7377,103506,0
2009-09-02,4.7377,4.7377,4.7006,4.7377,56303,0
2009-09-03,4.7623,4.7929,4.7192,4.7439,130810,0
2009-09-04,4.7316,4.7929,4.7316,4.7501,65042,0
2009-09-08,4.8116,4.8301,4.7377,4.7623,161902,0
2009-09-09,4.7803,4.8364,4.7803,4.8301,58372,0
2009-09-10,4.7874,4.8979,4.7874,4.8979,101632,0
2009-09-11,4.8858,4.9166,4.8733,4.9103,90887,0
2009-09-14,4.9043,4.9103,4.8793,4.8916,93313,0
2009-09-15,4.8858,4.929,4.8793,4.9166,68373,0
2009-09-16,4.8675,4.9473,4.8675,4.9347,93114,0
2009-09-17,4.9473,4.9842,4.9415,4.9473,41676,0
2009-09-18,4.9473,4.9842,4.9415,4.9473,56617,0
2009-09-21,4.9415,4.9781,4.9347,4.9415,76438,0
2009-09-22,4.9781,5.0276,4.9781,5.009,94359,0
2009-09-23,5.0215,5.0397,4.9969,5.009,75580,0
2009-09-24,4.9908,5.0276,4.9473,4.9908,107708,0
2009-09-25,4.9535,5.0276,4.9535,5.0276,61140,0
2009-09-28,5.0154,5.0582,4.972,5.0582,123143,0
2009-09-29,5.0582,5.0765,5.034,5.0708,57015,0
2009-09-30,5.0765,5.1081,5.0582,5.0894,94557,0
2009-10-01,5.1018,5.1137,5.0397,5.0582,78181,0
2009-10-02,5.0276,5.0465,5.0028,5.0465,73093,0
2009-10-05,5.0215,5.0582,5.0215,5.0582,102974,0
2009-10-06,5.0397,5.095,5.0397,5.095,112375,0
2009-10-07,5.095,5.1081,5.0582,5.095,65949,0
2009-10-08,5.095,5.1512,5.0894,5.1445,74839,0
2009-10-09,5.095,5.1512,5.095,5.1512,118826,0
2009-10-12,5.1445,5.1822,5.1326,5.1512,132316,0
2009-10-13,5.1204,5.1755,5.1137,5.1571,45489,0
2009-10-14,5.1326,5.1636,5.0832,5.1137,93527,0
2009-10-15,5.0647,5.1137,5.0582,5.1137,118839,0
2009-10-16,5.1137,5.1326,5.0765,5.1326,57581,0
2009-10-19,5.1445,5.1571,5.1204,5.1445,134656,0
2009-10-20,5.169,5.169,5.1204,5.1512,105392,0
2009-10-21,5.1512,5.1571,5.1204,5.1204,80556,0
2009-10-22,5.1081,5.1636,5.1081,5.1571,90734,0
2009-10-23,5.1636,5.1822,5.1326,5.1326,75160,0
2009-10-26,5.1512,5.169,5.1326,5.169,103992,0
2009-10-27,5.1879,5.2187,5.1512,5.1879,181993,0
2009-10-28,5.2002,5.2062,5.0465,5.0765,162511,0
2009-10-29,5.126,5.1512,5.0582,5.095,124594,0
2009-10-30,5.1326,5.2002,4.966,4.9908,170621,0
2009-11-02,5.0276,5.0465,4.966,5.009,80618,0
2009-11-03,5.009,5.009,4.966,4.972,74001,0
2009-11-04,5.009,5.0276,4.966,4.9969,91690,0
2009-11-05,4.9842,5.0276,4.9842,5.0028,82340,0
2009-11-06,4.966,5.052,4.966,5.0215,120416,0
2009-11-09,5.034,5.0832,5.0215,5.0276,120176,0
2009-11-10,5.0582,5.1326,5.0215,5.1081,99660,0
2009-11-11,5.0894,5.1755,5.0765,5.1204,117667,0
2009-11-12,5.0708,5.0765,5.034,5.0582,135756,0
2009-11-13,5.0894,5.1018,5.034,5.0582,124246,0
2009-11-16,5.0832,5.1204,5.0708,5.0894,151525,0
2009-11-17,5.0397,5.0894,5.034,5.0582,73821,0
2009-11-18,5.0765,5.1018,5.052,5.1018,82827,0
2009-11-19,5.1137,5.1204,5.0582,5.0832,53401,0
2009-11-20,5.095,5.1081,5.0708,5.095,46075,0
2009-11-23,5.1512,5.1755,5.1389,5.1512,117754,0
2009-11-24,5.169,5.1755,5.1204,5.126,55716,0
2009-11-25,5.1389,5.1389,5.0894,5.126,132626,0
2009-11-27,5.0894,5.095,5.0397,5.0765,28486,0
2009-11-30,5.1081,5.1204,5.0765,5.1081,73876,0
2009-12-01,5.0765,5.1389,5.0765,5.126,85359,0
2009-12-02,5.1636,5.1755,5.1204,5.1636,94625,0
2009-12-03,5.1942,5.1942,5.1137,5.1326,94703,0
2009-12-04,5.1445,5.1636,5.1204,5.1204,48985,0
2009-12-07,5.126,5.2252,5.1204,5.2129,121666,0
2009-12-08,5.1512,5.1879,5.126,5.1445,85045,0
2009-12-09,5.1822,5.1942,5.1571,5.1822,60132,0
2009-12-10,5.1822,5.2312,5.1822,5.2312,43447,0
2009-12-11,5.2062,5.2989,5.2062,5.2989,75872,0
2009-12-14,5.3055,5.4412,5.2865,5.3176,218813,0
2009-12-15,5.2804,5.3055,5.2129,5.2129,91533,0
2009-12-16,5.2432,5.3109,5.2372,5.2804,73375,0
2009-12-17,5.268,5.3055,5.2002,5.2062,132458,0
2009-12-18,5.268,5.268,5.2002,5.2312,64764,0
2009-12-21,5.2187,5.2989,5.2187,5.2562,54000,0
2009-12-22,5.2372,5.3358,5.2372,5.3239,71791,0
2009-12-23,5.3055,5.3358,5.2804,5.2989,60271,0
2009-12-24,5.2804,5.3358,5.2741,5.3358,34427,0
2009-12-28,5.3977,5.4343,5.3608,5.4343,64947,0
2009-12-29,5.4716,5.4901,5.3176,5.3301,109640,0
2009-12-30,5.3301,5.342,5.3055,5.3055,60040,0
2009-12-31,5.3301,5.3301,5.3055,5.3109,47232,0
2010-01-04,5.3239,5.3977,5.3055,5.3668,90166,0
2010-01-05,5.3851,5.3977,5.373,5.3915,72235,0
2010-01-06,5.3851,5.4412,5.3668,5.4164,70746,0
2010-01-07,5.4285,5.4412,5.3915,5.3977,55910,0
2010-01-08,5.4164,5.4412,5.3915,5.4285,64347,0
2010-01-11,5.4285,5.5272,5.4285,5.5085,90477,0
2010-01-12,5.4901,5.5457,5.4901,5.5457,89041,0
2010-01-13,5.5272,5.5645,5.5085,5.5152,122774,0
2010-01-14,5.4967,5.5211,5.4285,5.4967,117800,0
2010-01-15,5.4531,5.4901,5.4034,5.4716,104923,0
2010-01-19,5.4593,5.5954,5.4593,5.5457,138373,0
2010-01-20,5.5211,5.5707,5.4901,5.5707,120285,0
2010-01-21,5.5892,5.6076,5.5211,5.5519,121560,0
2010-01-22,5.5827,5.5827,5.484,5.5765,105256,0
2010-01-25,5.5954,5.669,5.5519,5.5645,128000,0
2010-01-26,5.6136,5.6136,5.5645,5.5707,146976,0
2010-01-27,5.5827,5.5892,5.5645,5.5645,108693,0
2010-01-28,5.5892,5.5892,5.5579,5.5892,122394,0
2010-01-29,5.5954,5.6136,5.5645,5.5954,130690,0
2010-02-01,5.5827,5.5954,5.5645,5.5645,118335,0
2010-02-02,5.5395,5.5765,5.5395,5.5707,118665,0
2010-02-03,5.5519,5.5827,5.5457,5.5519,91138,0
2010-02-04,5.5519,5.5519,5.4653,5.4653,144828,0
2010-02-05,5.4593,5.4901,5.0582,5.2741,558055,0
2010-02-08,5.3109,5.4102,5.1636,5.1879,277400,0
2010-02-09,5.1879,5.3608,5.169,5.3608,201688,0
2010-02-10,5.4034,5.4034,5.2989,5.3055,128081,0
2010-02-11,5.3109,5.3109,5.2432,5.2804,88984,0
2010-02-12,5.2492,5.2989,5.2492,5.2804,74204,0
2010-02-16,5.3301,5.3358,5.2928,5.3239,101063,0
2010-02-17,5.3301,5.3608,5.3055,5.3358,64379,0
2010-02-18,5.3608,5.373,5.3358,5.3608,42057,0
2010-02-19,5.5152,5.5152,5.342,5.3792,200487,0
2010-02-22,5.3915,5.4222,5.3543,5.3668,151597,0
2010-02-23,5.3608,5.3977,5.3608,5.3977,88028,0
2010-02-24,5.4034,5.4285,5.3851,5.4285,99309,0
2010-02-25,5.4285,5.4343,5.3792,5.4343,104117,0
2010-02-26,5.4653,5.484,5.4412,5.4716,65833,0
2010-03-01,5.4531,5.5024,5.4471,5.4779,106442,0
2010-03-02,5.4716,5.5579,5.4716,5.5457,117640,0
2010-03-03,5.5579,5.5579,5.5211,5.5272,109216,0
2010-03-04,5.5024,5.5457,5.484,5.5024,150223,0
2010-03-05,5.5085,5.5579,5.484,5.5395,182150,0
2010-03-08,5.5272,5.5765,5.5272,5.5765,135109,0
2010-03-09,5.5457,5.6009,5.5457,5.6009,180798,0
2010-03-10,5.6076,5.6323,5.6076,5.6257,90206,0
2010-03-11,5.6381,5.6444,5.6136,5.6136,79066,0
2010-03-12,5.6323,5.6323,5.6076,5.6323,54027,0
2010-03-15,5.6565,5.6754,5.6508,5.6754,146511,0
2010-03-16,5.7861,5.7861,5.6754,5.7001,107932,0
2010-03-17,5.6508,5.706,5.6508,5.6937,80561,0
2010-03-18,5.706,5.7367,5.663,5.706,126620,0
2010-03-19,5.706,5.706,5.6199,5.6815,58549,0
2010-03-22,5.6199,5.7306,5.6199,5.7001,83759,0
2010-03-23,5.7124,5.7124,5.6876,5.7124,142822,0
2010-03-24,5.7246,5.8109,5.7246,5.7491,120016,0
2010-03-25,5.7678,5.7861,5.7367,5.7804,114347,0
2010-03-26,5.7555,5.7861,5.7555,5.7861,100244,0
2010-03-29,5.774,5.7924,5.7246,5.774,114328,0
2010-03-30,5.7924,5.7924,5.7491,5.7804,65792,0
2010-03-31,5.7985,5.7985,5.7001,5.7432,121762,0
2010-04-01,5.7861,5.7861,5.7185,5.7491,121899,0
2010-04-05,5.7246,5.7678,5.706,5.7491,60014,0
2010-04-06,5.7124,5.7614,5.7124,5.7367,120203,0
2010-04-07,5.7614,5.7678,5.7367,5.7367,100434,0
2010-04-08,5.7124,5.7985,5.7124,5.7985,105329,0
2010-04-09,5.7924,5.8171,5.7614,5.8171,150279,0
2010-04-12,5.8047,5.8109,5.7924,5.7924,92874,0
2010-04-13,5.8171,5.8232,5.7861,5.8232,74058,0
2010-04-14,5.8047,5.842,5.7985,5.8354,128744,0
2010-04-15,5.774,5.8109,5.7491,5.7804,82778,0
2010-04-16,5.8047,5.8047,5.7367,5.7924,98991,0
2010-04-19,5.7861,5.7861,5.7367,5.7678,79422,0
2010-04-20,5.7614,5.774,5.7124,5.7367,123407,0
2010-04-21,5.7367,5.7678,5.7124,5.7246,83876,0
2010-04-22,5.7432,5.7555,5.7001,5.7491,151874,0
2010-04-23,5.7515,5.7706,5.714,5.7706,73174,0
2010-04-26,5.7306,5.7924,5.7306,5.7861,62955,0
2010-04-27,5.774,5.7861,5.7491,5.7614,58167,0
2010-04-28,5.7678,5.7678,5.7367,5.7491,70423,0
2010-04-29,5.7555,5.7678,5.7491,5.7555,123720,0
2010-04-30,5.7678,5.7678,5.7246,5.7246,88579,0
2010-05-03,5.7306,5.7861,5.7246,5.7678,111013,0
2010-05-04,5.7306,5.7491,5.6815,5.7124,111220,0
2010-05-05,5.6754,5.6937,5.342,5.5211,345848,0
2010-05-06,5.4716,5.4967,4.8487,5.1445,545000,0
2010-05-07,5.1445,5.3109,5.0465,5.2865,346130,0
2010-05-10,5.3668,5.5272,5.3668,5.4164,185619,0
2010-05-11,5.4102,5.5457,5.4034,5.5457,172967,0
2010-05-12,5.5085,5.5827,5.4102,5.5645,163403,0
2010-05-13,5.5085,5.6076,5.5024,5.5457,112660,0
2010-05-14,5.533,5.5395,5.4531,5.4531,94277,0
2010-05-17,5.4531,5.4531,5.3055,5.4034,232710,0
2010-05-18,5.4531,5.4531,5.3301,5.3977,99122,0
2010-05-19,5.3608,5.3608,5.2432,5.2928,169572,0
2010-05-20,5.1081,5.1822,5.0028,5.1018,308524,0
2010-05-21,5.095,5.2187,5.0028,5.2187,140969,0
2010-05-24,5.2312,5.268,5.169,5.2187,187544,0
2010-05-25,5.0397,5.1512,5.0028,5.1389,149817,0
2010-05-26,5.2062,5.2865,5.0832,5.1081,446277,0
2010-05-27,5.1512,5.2865,5.1512,5.2865,38158,0
2010-05-28,5.3358,5.3358,5.2741,5.3055,67404,0
2010-06-01,5.2492,5.3851,5.2492,5.3608,57525,0
2010-06-02,5.4779,5.4779,5.3608,5.4102,129397,0
2010-06-03,5.4102,5.4593,5.3668,5.3977,63472,0
2010-06-04,5.3668,5.373,5.2928,5.3055,59217,0
2010-06-07,5.3301,5.3792,5.3176,5.3668,61362,0
2010-06-08,5.3608,5.3608,5.2928,5.3608,111090,0
2010-06-09,5.3668,5.3915,5.2865,5.2865,66523,0
2010-06-10,5.3055,5.3792,5.2741,5.3668,234924,0
2010-06-11,5.3543,5.3977,5.3358,5.3851,66515,0
2010-06-14,5.4779,5.4967,5.3792,5.4412,131354,0
2010-06-15,5.4285,5.4285,5.3668,5.4222,51501,0
2010-06-16,5.4343,5.4716,5.4164,5.4653,68328,0
2010-06-17,5.4967,5.4967,5.4102,5.4343,119850,0
2010-06-18,5.4716,5.5457,5.3915,5.5457,125533,0
2010-06-21,5.5519,5.5892,5.5272,5.5645,96214,0
2010-06-22,5.5152,5.5519,5.484,5.5085,65015,0
2010-06-23,5.533,5.5519,5.4901,5.5519,78248,0
2010-06-24,5.5272,5.533,5.4412,5.5152,96760,0
2010-06-25,5.5272,5.5519,5.4901,5.5519,87300,0
2010-06-28,5.5272,5.5827,5.5272,5.5645,59488,0
2010-06-29,5.5645,5.5645,5.4716,5.5152,187223,0
2010-06-30,5.5549,5.5549,5.4468,5.4914,137470,0
2010-07-01,5.4653,5.533,5.4593,5.4901,80772,0
2010-07-02,5.4593,5.5152,5.4285,5.484,88938,0
2010-07-06,5.5024,5.5707,5.4222,5.484,118755,0
2010-07-07,5.4653,5.5272,5.4222,5.4967,74752,0
2010-07-08,5.4901,5.5827,5.4901,5.5827,93842,0
2010-07-09,5.5707,5.5892,5.5457,5.5827,79708,0
2010-07-12,5.5954,5.6076,5.5519,5.6009,86937,0
2010-07-13,5.5954,5.6257,5.5519,5.6257,84431,0
2010-07-14,5.6381,5.6381,5.6136,5.6381,71280,0
2010-07-15,5.6323,5.6323,5.5579,5.5827,70994,0
2010-07-16,5.6009,5.6136,5.5765,5.6076,100671,0
2010-07-19,5.6257,5.6444,5.5765,5.6444,128273,0
2010-07-20,5.6199,5.6444,5.5954,5.6444,73421,0
2010-07-21,5.6754,5.6754,5.6257,5.6565,78999,0
2010-07-22,5.6565,5.6876,5.6444,5.6815,107772,0
2010-07-23,5.706,5.7306,5.6815,5.7185,86816,0
2010-07-26,5.7555,5.774,5.7432,5.774,117503,0
2010-07-27,5.774,5.7924,5.7614,5.7924,68629,0
2010-07-28,5.7924,5.8109,5.7924,5.8047,74196,0
2010-07-29,5.8109,5.842,5.8047,5.8354,180656,0
2010-07-30,5.7924,5.8664,5.7924,5.8354,76497,0
2010-08-02,5.8354,5.8664,5.8298,5.8298,98437,0
2010-08-03,5.8354,5.8664,5.8298,5.8664,61018,0
2010-08-04,5.8542,5.8911,5.8542,5.8911,90902,0
2010-08-05,5.842,5.8911,5.842,5.8542,99515,0
2010-08-06,5.8542,5.8911,5.8232,5.8601,109666,0
2010-08-09,5.8788,5.9099,5.8727,5.9099,134811,0
2010-08-10,5.9039,5.9282,5.8788,5.9282,198397,0
2010-08-11,5.8911,5.9282,5.8911,5.9099,184464,0
2010-08-12,5.842,5.8727,5.842,5.8664,80144,0
2010-08-13,5.8974,5.9223,5.8664,5.9039,113755,0
2010-08-16,5.9039,5.9039,5.8788,5.9039,57359,0
2010-08-17,5.9039,5.9342,5.8601,5.8911,172189,0
2010-08-18,5.8974,5.915,5.8788,5.915,157794,0
2010-08-19,5.9223,5.9223,5.8788,5.9039,199555,0
2010-08-20,5.9282,5.9342,5.9099,5.9282,462516,0
2010-08-23,5.9587,5.9839,5.9403,5.9587,144244,0
2010-08-24,5.9526,5.9526,5.9282,5.947,115488,0
2010-08-25,5.9526,5.9587,5.9039,5.9403,225646,0
2010-08-26,5.9587,5.9587,5.8974,5.9223,230205,0
2010-08-27,5.947,5.947,5.9039,5.947,112445,0
2010-08-30,5.9282,5.996,5.9099,5.9839,399251,0
2010-08-31,6.0014,6.0073,5.9761,5.9947,243588,0
2010-09-01,6.0081,6.0887,6.0025,6.0394,152131,0
2010-09-02,6.0762,6.0762,5.9715,6.0268,139249,0
2010-09-03,6.1006,6.1006,5.9773,6.0454,269181,0
2010-09-07,6.0394,6.0394,6.0025,6.021,160797,0
2010-09-08,5.9403,6.0268,5.9403,6.021,80112,0
2010-09-09,6.021,6.0328,6.0148,6.021,66513,0
2010-09-10,6.0394,6.0454,6.0148,6.0394,87332,0
2010-09-13,6.0454,6.0516,6.0268,6.0516,226423,0
2010-09-14,6.0641,6.0641,6.021,6.0394,150272,0
2010-09-15,6.0328,6.0641,6.021,6.0576,181565,0
2010-09-16,6.0454,6.0454,5.9099,5.9526,177635,0
2010-09-17,5.9899,6.0268,5.915,5.947,150903,0
2010-09-20,5.9839,5.996,5.8974,5.915,129402,0
2010-09-21,5.9526,5.9526,5.8911,5.9342,98205,0
2010-09-22,5.947,5.947,5.8727,5.9403,90816,0
2010-09-23,5.9526,5.9653,5.947,5.9653,87612,0
2010-09-24,5.9715,5.9839,5.947,5.9715,56681,0
2010-09-27,5.9715,6.0328,5.9653,6.0328,97792,0
2010-09-28,6.0328,6.0454,6.0148,6.0454,117651,0
2010-09-29,6.0641,6.0887,6.0394,6.0887,116670,0
2010-09-30,6.1022,6.1524,6.0773,6.1463,118477,0
2010-10-01,6.1443,6.1563,6.095,6.1381,96048,0
2010-10-04,6.15,6.292,6.1381,6.2239,165048,0
2010-10-05,6.2613,6.2613,6.1256,6.212,172212,0
2010-10-06,6.1563,6.1995,6.1132,6.1132,280116,0
2010-10-07,6.1563,6.2239,6.1381,6.2239,185990,0
2010-10-08,6.212,6.2553,6.1872,6.2486,161261,0
2010-10-11,6.2553,6.2737,6.1995,6.2181,244383,0
2010-10-12,6.1872,6.2737,6.1872,6.2613,123373,0
2010-10-13,6.292,6.3231,6.2672,6.2979,142801,0
2010-10-14,6.2863,6.3109,6.2058,6.2239,128807,0
2010-10-15,6.2486,6.3231,6.2058,6.2486,131331,0
2010-10-18,6.2737,6.292,6.2181,6.2863,105428,0
2010-10-19,6.2979,6.3109,6.2428,6.2428,108696,0
2010-10-20,6.2797,6.366,6.2672,6.366,108790,0
2010-10-21,6.4032,6.4032,6.335,6.3541,115318,0
2010-10-22,6.3847,6.3847,6.3109,6.3601,115527,0
2010-10-25,6.4032,6.4463,6.3724,6.4463,101697,0
2010-10-26,6.4652,6.4956,6.4278,6.471,159846,0
2010-10-27,6.4772,6.4837,6.3909,6.4526,115874,0
2010-10-28,6.4837,6.5203,6.4463,6.5019,128784,0
2010-10-29,6.5296,6.6075,6.4646,6.4646,154998,0
2010-11-01,6.4837,6.5265,6.397,6.471,212420,0
2010-11-02,6.5082,6.5082,6.3847,6.4837,168235,0
2010-11-03,6.5019,6.5019,6.3109,6.3847,112210,0
2010-11-04,6.4343,6.4343,6.3231,6.3418,157720,0
2010-11-05,6.3601,6.4217,6.3418,6.4217,59770,0
2010-11-08,6.4153,6.4772,6.4096,6.4772,120619,0
2010-11-09,6.5141,6.5389,6.4526,6.5389,118016,0
2010-11-10,6.5203,6.5265,6.4278,6.471,122242,0
2010-11-11,6.4772,6.4772,6.3293,6.3472,101026,0
2010-11-12,6.3724,6.4153,6.2369,6.2672,105955,0
2010-11-15,6.3293,6.3541,6.1995,6.2305,97314,0
2010-11-16,6.1563,6.1744,5.6876,5.8788,445480,0
2010-11-17,5.9342,6.1006,5.8727,6.0454,130119,0
2010-11-18,6.1381,6.2239,6.0148,6.15,124929,0
2010-11-19,6.2181,6.2239,6.1074,6.2239,85776,0
2010-11-22,6.212,6.292,6.1627,6.1627,79231,0
2010-11-23,6.1563,6.1811,6.1132,6.1316,66750,0
2010-11-24,6.1691,6.1811,6.0762,6.1811,90231,0
2010-11-26,6.1627,6.1936,6.1443,6.1443,28439,0
2010-11-29,6.1811,6.2181,6.1691,6.1936,104232,0
2010-11-30,6.1968,6.2725,6.1781,6.2725,79911,0
2010-12-01,6.2863,6.4096,6.1995,6.2239,116876,0
2010-12-02,6.3293,6.3909,6.1316,6.2305,131587,0
2010-12-03,6.2979,6.3231,6.1744,6.2058,84774,0
2010-12-06,6.1627,6.3109,6.1627,6.3109,106504,0
2010-12-07,6.3541,6.3541,6.2553,6.2979,81518,0
2010-12-08,6.3231,6.3231,6.1995,6.2239,102996,0
2010-12-09,6.2737,6.2737,6.0762,6.2058,125196,0
2010-12-10,6.1627,6.2058,6.0454,6.07,111853,0
2010-12-13,6.1872,6.1872,5.9715,5.9715,115632,0
2010-12-14,5.9099,5.947,5.6754,5.7491,323781,0
2010-12-15,5.706,5.7861,5.6508,5.7555,166595,0
2010-12-16,5.7075,5.8378,5.7075,5.8006,114198,0
2010-12-17,5.8232,5.842,5.7614,5.8232,93627,0
2010-12-20,5.8601,5.9773,5.8232,5.915,72390,0
2010-12-21,5.9653,6.0394,5.9526,6.0148,91043,0
2010-12-22,6.0641,6.1256,6.0516,6.1074,76309,0
2010-12-23,6.1194,6.1936,6.1194,6.1691,76344,0
2010-12-27,6.1691,6.1744,6.1194,6.1563,52834,0
2010-12-28,6.1995,6.1995,6.1381,6.1744,60848,0
2010-12-29,6.1519,6.1649,6.0381,6.0953,116093,0
2010-12-30,6.0254,6.0381,5.9235,5.9997,165688,0
2010-12-31,6.104,6.1444,6.0977,6.1106,50681,0
2011-01-03,6.1691,6.212,6.0822,6.2058,93431,0
2011-01-04,6.1563,6.2797,6.1381,6.2305,228138,0
2011-01-05,6.2239,6.3109,6.2239,6.292,128795,0
2011-01-06,6.292,6.3048,6.2553,6.2797,124779,0
2011-01-07,6.2369,6.2797,6.2369,6.2613,37829,0
2011-01-10,6.1995,6.2553,6.1443,6.1691,116166,0
2011-01-11,6.15,6.1995,6.1194,6.1995,120314,0
2011-01-12,6.1744,6.2369,6.1563,6.1811,129476,0
2011-01-13,6.1744,6.1936,6.095,6.1563,108764,0
2011-01-14,6.1194,6.1194,6.0454,6.095,137166,0
2011-01-18,6.0454,6.0822,5.9839,5.9839,90039,0
2011-01-19,6.0148,6.0268,5.9526,5.9526,106695,0
2011-01-20,5.915,6.0394,5.8911,6.0394,85315,0
2011-01-21,6.0454,6.1132,6.0454,6.095,59061,0
2011-01-24,6.0887,6.1563,6.0641,6.1563,74343,0
2011-01-25,6.1691,6.1811,6.1316,6.1627,54479,0
2011-01-26,6.1316,6.212,6.1316,6.1936,65896,0
2011-01-27,6.2181,6.2181,6.1691,6.1811,50553,0
2011-01-28,6.1936,6.2058,6.1381,6.1872,49020,0
2011-01-31,6.2175,6.2175,6.1641,6.1972,60920,0
2011-02-01,6.1627,6.2305,6.1563,6.2305,67343,0
2011-02-02,6.2058,6.2239,6.1627,6.1627,60386,0
2011-02-03,6.1563,6.2181,6.15,6.1811,41424,0
2011-02-04,6.15,6.1563,6.0887,6.1194,77780,0
2011-02-07,6.0887,6.1691,6.0887,6.1443,68986,0
2011-02-08,6.1132,6.1563,6.1132,6.1563,65777,0
2011-02-09,6.1194,6.1316,6.0762,6.1074,72225,0
2011-02-10,6.074,6.1366,6.074,6.1366,75694,0
2011-02-11,6.1256,6.212,6.1194,6.1995,83027,0
2011-02-14,6.212,6.2428,6.1691,6.2369,97586,0
2011-02-15,6.1936,6.212,6.1194,6.1744,79949,0
2011-02-16,6.1811,6.2181,6.1627,6.2181,59811,0
2011-02-18,6.2486,6.292,6.2305,6.2553,52593,0
2011-02-22,6.2486,6.2613,6.15,6.2058,99468,0
2011-02-23,6.2305,6.2305,6.1691,6.212,53437,0
2011-02-24,6.2305,6.2613,6.1811,6.2305,58895,0
2011-02-25,6.2112,6.2668,6.2112,6.2668,29202,0
2011-02-28,6.2981,6.3051,6.2349,6.2793,73803,0
2011-03-01,6.2843,6.3094,6.1836,6.2155,72667,0
2011-03-02,6.1802,6.236,6.1802,6.236,43808,0
2011-03-03,6.2344,6.2592,6.2024,6.2276,46273,0
2011-03-04,6.2232,6.2545,6.1926,6.2479,65122,0
2011-03-07,6.2305,6.2486,6.1995,6.212,45855,0
2011-03-08,6.2298,6.2479,6.1926,6.2419,98237,0
2011-03-09,6.261,6.3044,6.261,6.261,97187,0
2011-03-10,6.2652,6.278,6.2024,6.278,76903,0
2011-03-11,6.261,6.3107,6.2298,6.3044,77626,0
2011-03-14,6.2859,6.3229,6.2479,6.3229,81614,0
2011-03-15,6.2792,6.3542,6.2112,6.335,126792,0
2011-03-16,6.3787,6.3787,6.2918,6.3107,85005,0
2011-03-17,6.3433,6.3433,6.292,6.3173,45082,0
2011-03-18,6.3419,6.4473,6.2918,6.4224,122797,0
2011-03-21,6.4473,6.4536,6.4161,6.4408,59660,0
2011-03-22,6.4351,6.4662,6.3975,6.4662,49950,0
2011-03-23,6.4037,6.4971,6.3975,6.4971,77233,0
2011-03-24,6.4662,6.4971,6.4536,6.4846,39306,0
2011-03-25,6.4662,6.4974,6.4596,6.4974,43692,0
2011-03-28,6.4971,6.5282,6.4662,6.4785,77305,0
2011-03-29,6.5098,6.5339,6.4785,6.5339,45919,0
2011-03-30,6.5526,6.5781,6.5217,6.5715,75939,0
2011-03-31,6.5834,6.5966,6.5568,6.5966,116678,0
2011-04-01,6.6164,6.6538,6.5533,6.5849,79249,0
2011-04-04,6.5838,6.6028,6.4846,6.5282,69533,0
2011-04-05,6.4744,6.5123,6.4493,6.4932,57862,0
2011-04-06,6.4971,6.5098,6.4473,6.4719,71652,0
2011-04-07,6.4846,6.51,6.4472,6.4472,78503,0
2011-04-08,6.4596,6.4662,6.4349,6.4407,50910,0
2011-04-11,6.4349,6.4472,6.4097,6.4349,43382,0
2011-04-12,6.4053,6.4618,6.3735,6.4618,51885,0
2011-04-13,6.4222,6.4846,6.4222,6.4662,90679,0
2011-04-14,6.4787,6.5345,6.4662,6.5287,67432,0
2011-04-15,6.5158,6.5345,6.4974,6.5287,64697,0
2011-04-18,6.4662,6.5345,6.4535,6.4974,63759,0
2011-04-19,6.4787,6.5345,6.4787,6.5345,54382,0
2011-04-20,6.5345,6.66,6.5287,6.604,172791,0
2011-04-21,6.604,6.6914,6.5974,6.6914,119883,0
2011-04-25,6.6664,6.6914,6.6351,6.6853,54265,0
2011-04-26,6.6727,6.698,6.6351,6.6853,75780,0
2011-04-27,6.66,6.6914,6.6538,6.6853,76269,0
2011-04-28,6.6664,6.7038,6.6664,6.7038,69005,0
2011-04-29,6.7299,6.7503,6.7099,6.7503,61752,0
2011-05-02,6.7226,6.7981,6.7168,6.7981,89919,0
2011-05-03,6.7881,6.7881,6.6607,6.6924,105523,0
2011-05-04,6.6705,6.7459,6.6512,6.6826,64575,0
2011-05-05,6.6991,6.7371,6.6861,6.7115,79286,0
2011-05-06,6.7333,6.7393,6.6826,6.6826,108654,0
2011-05-09,6.6889,6.6955,6.6382,6.6512,107681,0
2011-05-10,6.6579,6.714,6.6579,6.6889,68469,0
2011-05-11,6.6797,6.7688,6.6544,6.7688,87198,0
2011-05-12,6.7207,6.7902,6.6826,6.7902,122121,0
2011-05-13,6.7523,6.8218,6.7393,6.809,99356,0
2011-05-16,6.809,6.8218,6.7333,6.7582,87255,0
2011-05-17,6.7961,6.8341,6.7523,6.8218,147219,0
2011-05-18,6.809,6.828,6.7713,6.8149,89747,0
2011-05-19,6.7961,6.8722,6.7835,6.8722,67669,0
2011-05-20,6.8958,6.9595,6.8766,6.9085,65677,0
2011-05-23,6.8911,6.9919,6.8847,6.9728,98277,0
2011-05-24,6.9793,6.9856,6.8973,6.9668,78052,0
2011-05-25,6.9541,7.0546,6.8847,6.8911,161935,0
2011-05-26,6.9162,6.9417,6.9035,6.9353,69135,0
2011-05-27,6.9786,6.9786,6.9211,6.9211,46121,0
2011-05-31,6.9293,6.9427,6.8902,6.9427,119944,0
2011-06-01,6.8911,6.9162,6.8778,6.8847,112707,0
2011-06-02,6.8778,6.9099,6.866,6.9099,68777,0
2011-06-03,6.864,6.864,6.8322,6.8514,64210,0
2011-06-06,6.8532,6.8847,6.8027,6.8218,54508,0
2011-06-07,6.826,6.8766,6.826,6.8579,34739,0
2011-06-08,6.8514,6.8766,6.826,6.826,39612,0
2011-06-09,6.8185,6.8821,6.8185,6.8694,53641,0
2011-06-10,6.8514,6.8707,6.8004,6.8579,63367,0
2011-06-13,6.8198,6.8514,6.6797,6.7052,136896,0
2011-06-14,6.6924,6.826,6.6924,6.8198,87663,0
2011-06-15,6.8386,6.8386,6.7052,6.7182,103120,0
2011-06-16,6.6917,6.7241,6.5884,6.6078,90644,0
2011-06-17,6.5971,6.6544,6.5276,6.5845,73967,0
2011-06-20,6.6226,6.6479,6.5906,6.6479,55335,0
2011-06-21,6.6164,6.7115,6.6098,6.7115,74802,0
2011-06-22,6.6732,6.864,6.6732,6.8386,119411,0
2011-06-23,6.8132,6.9211,6.7243,6.9211,66100,0
2011-06-24,6.8566,6.9333,6.8441,6.8887,76146,0
2011-06-27,6.9152,6.9595,6.8579,6.9467,70782,0
2011-06-28,6.9467,6.9595,6.8832,6.9152,55883,0
2011-06-29,6.9406,6.9406,6.8832,6.8832,42607,0
2011-06-30,6.9208,6.9281,6.7872,6.8001,89067,0
2011-07-01,6.7669,6.8308,6.7478,6.8056,107346,0
2011-07-05,6.7669,6.8056,6.7478,6.7925,41271,0
2011-07-06,6.7756,6.8336,6.7756,6.8209,73409,0
2011-07-07,6.8374,6.8374,6.8056,6.8308,52886,0
2011-07-08,6.8185,6.8245,6.7989,6.8056,50438,0
2011-07-11,6.7478,6.8117,6.7028,6.7411,102815,0
2011-07-12,6.7046,6.7503,6.6917,6.7305,63154,0
2011-07-13,6.7352,6.7734,6.7093,6.7605,72834,0
2011-07-14,6.7543,6.8308,6.7543,6.8185,88485,0
2011-07-15,6.7989,6.8185,6.6899,6.7285,118652,0
2011-07-18,6.722,6.7411,6.6453,6.7093,111537,0
2011-07-19,6.6855,6.7305,6.6467,6.679,54812,0
2011-07-20,6.6453,6.7028,6.6068,6.6324,93163,0
2011-07-21,6.6068,6.6969,6.5878,6.671,86374,0
2011-07-22,6.716,6.716,6.6774,6.6899,62373,0
2011-07-25,6.6003,6.6387,6.3184,6.6003,140188,0
2011-07-26,6.6271,6.6531,6.5164,6.6466,165362,0
2011-07-27,6.6195,6.6195,6.4853,6.5113,98681,0
2011-07-28,6.4646,6.5296,6.3413,6.5296,170111,0
2011-07-29,6.4345,6.5005,6.2026,6.4273,251949,0
2011-08-01,6.5944,6.6453,6.4853,6.6261,97533,0
2011-08-02,6.588,6.6596,6.588,6.64,51962,0
2011-08-03,6.6003,6.6261,6.5301,6.5683,69469,0
2011-08-04,6.4575,6.5429,6.3993,6.3993,86861,0
2011-08-05,6.4269,6.4662,6.1434,6.3434,153570,0
2011-08-08,6.3817,6.3817,5.7111,5.8593,292526,0
2011-08-09,5.7495,6.1561,5.7364,6.1561,152160,0
2011-08-10,6.021,6.0917,5.9429,6.021,81848,0
2011-08-11,6.0269,6.0785,5.911,6.0659,159334,0
2011-08-12,6.0144,6.1178,6.0075,6.1178,80939,0
2011-08-15,6.0917,6.2722,6.0917,6.2399,99120,0
2011-08-16,6.2399,6.2856,6.2009,6.2657,117695,0
2011-08-17,6.3049,6.3365,6.2722,6.3049,51531,0
2011-08-18,6.2267,6.2399,6.1561,6.1821,47370,0
2011-08-19,6.1302,6.1497,6.0659,6.0853,91006,0
2011-08-22,6.1627,6.1627,6.0334,6.1042,66768,0
2011-08-23,6.0785,6.0981,6.0144,6.0981,101568,0
2011-08-24,6.1108,6.1178,6.0659,6.1042,51207,0
2011-08-25,6.1369,6.1561,6.0144,6.0722,57038,0
2011-08-26,6.0352,6.1783,6.0352,6.1718,57514,0
2011-08-29,6.1627,6.2596,6.1302,6.2596,295216,0
2011-08-30,6.2469,6.3113,6.2009,6.2856,94044,0
2011-08-31,6.3504,6.4104,6.3107,6.3839,91642,0
2011-09-01,6.3755,6.4139,6.3434,6.3434,57786,0
2011-09-02,6.2905,6.3308,6.2306,6.2905,71350,0
2011-09-06,6.2566,6.2566,6.2041,6.2495,53462,0
2011-09-07,6.3328,6.3457,6.2671,6.3457,88405,0
2011-09-08,6.3457,6.3724,6.3265,6.3724,62603,0
2011-09-09,6.3213,6.347,6.2888,6.315,58164,0
2011-09-12,6.2955,6.4575,6.2495,6.4575,65204,0
2011-09-13,6.4062,6.4122,6.3413,6.3603,74077,0
2011-09-14,6.3669,6.3993,6.3278,6.3993,39518,0
2011-09-15,6.4516,6.4516,6.3993,6.4191,68818,0
2011-09-16,6.4384,6.4384,6.4062,6.4253,17660,0
2011-09-19,6.4062,6.4253,6.3993,6.4253,40202,0
2011-09-20,6.4516,6.4776,6.4191,6.4319,41845,0
2011-09-21,6.4191,6.4843,6.4191,6.4319,53838,0
2011-09-22,6.3993,6.4122,6.3278,6.3733,82800,0
2011-09-23,6.3917,6.3917,6.1751,6.2476,90551,0
2011-09-26,6.1783,6.3342,6.1459,6.2955,106154,0
2011-09-27,6.3084,6.3733,6.2888,6.3084,92988,0
2011-09-28,6.3541,6.3603,6.263,6.2888,43177,0
2011-09-29,6.3669,6.3867,6.2955,6.3084,58869,0
2011-09-30,6.326,6.326,6.1614,6.2301,82189,0
2011-10-03,6.1519,6.198,5.9961,6.0159,111562,0
2011-10-04,6.031,6.031,5.5589,5.6643,294010,0
2011-10-05,5.7035,5.8019,5.6445,5.8019,152245,0
2011-10-06,5.8334,5.8394,5.7474,5.8394,85239,0
2011-10-07,5.9,5.9205,5.7695,5.7953,254263,0
2011-10-10,5.913,6.031,5.8543,6.031,85519,0
2011-10-11,6.0115,6.1625,5.9659,6.1229,124658,0
2011-10-12,6.1034,6.2671,6.1034,6.2671,77118,0
2011-10-13,6.2411,6.2612,6.1822,6.2612,85835,0
2011-10-14,6.2612,6.3196,6.2086,6.2279,56906,0
2011-10-17,6.2152,6.2612,6.1428,6.1625,96793,0
2011-10-18,6.1952,6.1952,6.1558,6.1751,50430,0
2011-10-19,6.1751,6.2279,6.1751,6.2086,64957,0
2011-10-20,6.2279,6.3593,6.2086,6.3593,94340,0
2011-10-21,6.3654,6.4115,6.3654,6.4052,62511,0
2011-10-24,6.4246,6.503,6.3917,6.503,59266,0
2011-10-25,6.497,6.503,6.4503,6.497,32044,0
2011-10-26,6.5496,6.6344,6.4841,6.6083,128259,0
2011-10-27,6.6934,6.7129,6.5952,6.6542,83671,0
2011-10-28,6.6853,6.6987,6.5861,6.6853,73907,0
2011-10-31,6.6882,6.8106,6.6407,6.7424,180540,0
2011-11-01,6.6788,6.7049,6.3882,6.6721,115007,0
2011-11-02,6.6674,6.8114,6.6216,6.6344,75468,0
2011-11-03,6.6628,6.7169,6.65,6.6702,56910,0
2011-11-04,6.6192,6.76,6.6192,6.6864,43756,0
2011-11-07,6.7129,6.7198,6.6542,6.7129,65460,0
2011-11-08,6.7841,6.8107,6.6987,6.8107,87065,0
2011-11-09,6.6434,6.7099,6.6233,6.657,87433,0
2011-11-10,6.7428,6.7428,6.65,6.7169,43785,0
2011-11-11,6.7185,6.7445,6.6454,6.6454,70175,0
2011-11-14,6.6521,6.7114,6.6521,6.659,60841,0
2011-11-15,6.6521,6.7977,6.6257,6.7977,107049,0
2011-11-16,6.7114,6.8239,6.7049,6.7776,87337,0
2011-11-17,6.7909,6.7909,6.7049,6.7318,52723,0
2011-11-18,6.7114,6.7515,6.7049,6.7515,25861,0
2011-11-21,6.7246,6.7246,6.6721,6.7049,39641,0
2011-11-22,6.6788,6.7318,6.6721,6.6853,54113,0
2011-11-23,6.6721,6.6788,6.3154,6.3286,505283,0
2011-11-25,6.3308,6.4302,6.3308,6.3771,34916,0
2011-11-28,6.5067,6.5067,6.3421,6.4079,82218,0
2011-11-29,6.4474,6.4802,6.4141,6.4273,77805,0
2011-11-30,6.586,6.6205,6.4827,6.593,80976,0
2011-12-01,6.5728,6.7114,6.5464,6.6853,86976,0
2011-12-02,6.6832,6.7033,6.6768,6.6897,26705,0
2011-12-05,6.7515,6.7515,6.6521,6.738,45639,0
2011-12-06,6.7064,6.7201,6.6596,6.673,56298,0
2011-12-07,6.673,6.7736,6.6528,6.7534,44602,0
2011-12-08,6.6796,6.6864,6.6327,6.6596,59426,0
2011-12-09,6.63,6.7299,6.63,6.6702,47692,0
2011-12-12,6.6832,6.697,6.63,6.6832,37853,0
2011-12-13,6.63,6.6897,6.6233,6.6702,54993,0
2011-12-14,6.657,6.6768,6.5768,6.6434,68592,0
2011-12-15,6.6897,6.697,6.6434,6.6768,34510,0
2011-12-16,6.6768,6.7899,6.6768,6.7503,38375,0
2011-12-19,6.8031,6.8098,6.6768,6.7099,54486,0
2011-12-20,6.7503,6.7899,6.7299,6.7828,85803,0
2011-12-21,6.7299,6.7503,6.657,6.6628,70409,0
2011-12-22,6.697,6.7828,6.6702,6.7828,98039,0
2011-12-23,6.7466,6.8206,6.7263,6.7263,49937,0
2011-12-27,6.7634,6.7828,6.7033,6.7696,79908,0
2011-12-28,6.7299,6.8031,6.7099,6.8031,52448,0
2011-12-29,6.7899,6.8229,6.7428,6.7763,48872,0
2011-12-30,6.7656,6.7792,6.7242,6.7242,97051,0
2012-01-03,6.8229,6.8229,6.7299,6.7428,69545,0
2012-01-04,6.7503,6.8164,6.7299,6.8164,74163,0
2012-01-05,6.8164,6.8363,6.7828,6.8363,62602,0
2012-01-06,6.8001,6.8472,6.7937,6.8338,66658,0
2012-01-09,6.8164,6.8763,6.8164,6.8164,85713,0
2012-01-10,6.8338,6.8674,6.8206,6.8206,86218,0
2012-01-11,6.8338,6.8543,6.8001,6.8001,85655,0
2012-01-12,6.7685,6.8157,6.7485,6.7752,207334,0
2012-01-13,6.8071,6.8674,6.7803,6.8543,83655,0
2012-01-17,6.8582,6.9263,6.8244,6.8991,140195,0
2012-01-18,6.8943,6.9413,6.8877,6.9345,56718,0
2012-01-19,6.9075,6.9612,6.9075,6.9546,75789,0
2012-01-20,6.9745,6.988,6.8943,6.9075,70631,0
2012-01-23,6.9612,7.0549,6.9612,7.0218,83609,0
2012-01-24,6.988,7.1091,6.9815,7.1021,92630,0
2012-01-25,7.1091,7.1892,7.0753,7.176,128927,0
2012-01-26,7.1694,7.2229,7.1694,7.2094,101859,0
2012-01-27,7.2482,7.2482,7.1874,7.2077,75651,0
2012-01-30,7.176,7.2427,7.1561,7.2026,104341,0
2012-01-31,7.2441,7.2789,7.1757,7.2029,89349,0
2012-02-01,7.2427,7.2768,7.1694,7.2094,108177,0
2012-02-02,7.2094,7.2563,7.1892,7.2229,67987,0
2012-02-03,7.2146,7.2279,7.1603,7.1603,74842,0
2012-02-06,7.1561,7.176,7.1222,7.1222,119537,0
2012-02-07,7.1199,7.1671,7.1199,7.1263,52646,0
2012-02-08,7.1336,7.1739,7.1199,7.1199,90991,0
2012-02-09,7.1576,7.1576,7.1103,7.1103,68701,0
2012-02-10,7.0863,7.1536,7.0387,7.0929,116739,0
2012-02-13,7.1536,7.1739,7.0655,7.1739,86092,0
2012-02-14,7.1398,7.2077,7.1336,7.2077,71642,0
2012-02-15,7.2077,7.2482,7.1739,7.1874,89891,0
2012-02-16,7.2008,7.2077,7.1398,7.2077,54446,0
2012-02-17,7.194,7.2618,7.194,7.2618,64366,0
2012-02-21,7.2546,7.2683,7.2008,7.2415,62565,0
2012-02-22,7.2482,7.2891,7.2344,7.2891,66050,0
2012-02-23,7.2482,7.2953,7.2415,7.2618,62636,0
2012-02-24,7.2801,7.328,7.2666,7.3138,85908,0
2012-02-27,7.3023,7.3023,7.2817,7.2891,33473,0
2012-02-28,7.2953,7.3225,7.2891,7.3023,49739,0
2012-02-29,7.3036,7.3173,7.2826,7.2826,31369,0
2012-03-01,7.2891,7.3092,7.2415,7.2546,104400,0
2012-03-02,7.2514,7.2578,7.2375,7.2375,72032,0
2012-03-05,7.2482,7.2618,7.2213,7.2213,194476,0
2012-03-06,7.2167,7.2236,7.1073,7.1757,208363,0
2012-03-07,7.1642,7.3138,7.1576,7.2257,124329,0
2012-03-08,7.2098,7.2714,7.1828,7.2236,81901,0
2012-03-09,7.1714,7.2528,7.1714,7.2257,98701,0
2012-03-12,7.2528,7.3138,7.219,7.2325,209620,0
2012-03-13,7.2325,7.2801,7.2325,7.2801,93874,0
2012-03-14,7.2598,7.2873,7.2395,7.2395,78845,0
2012-03-15,7.2873,7.3548,7.2462,7.2873,117294,0
2012-03-16,7.3138,7.3138,7.1238,7.1777,166328,0
2012-03-19,7.1849,7.2122,7.1032,7.1714,81462,0
2012-03-20,7.1642,7.2395,7.1238,7.1985,112156,0
2012-03-21,7.1917,7.2122,7.1576,7.2122,44150,0
2012-03-22,7.219,7.2462,7.2054,7.2462,52743,0
2012-03-23,7.2462,7.3342,7.2395,7.3138,111775,0
2012-03-26,7.3481,7.3687,7.144,7.1509,254841,0
2012-03-27,7.1714,7.1849,7.0421,7.076,287182,0
2012-03-28,7.0421,7.1306,7.035,7.0628,94443,0
2012-03-29,6.9807,7.0282,6.9738,7.0217,125022,0
2012-03-30,7.0072,7.0554,6.986,7.0277,113378,0
2012-04-02,7.0282,7.1372,7.0282,7.1238,89305,0
2012-04-03,7.0523,7.1003,7.0523,7.0796,78122,0
2012-04-04,7.014,7.0691,7.014,7.0554,59669,0
2012-04-05,7.0346,7.0554,6.9726,6.9797,53446,0
2012-04-09,6.9673,7.035,6.94,6.9872,62959,0
2012-04-10,6.9633,7.0044,6.9495,7.0044,93818,0
2012-04-11,7.0044,7.0731,7.0044,7.0595,80371,0
2012-04-12,7.0386,7.0658,7.0386,7.0523,75340,0
2012-04-13,7.0455,7.0595,7.0179,7.0386,45043,0
2012-04-16,7.0319,7.1003,7.0319,7.0934,71039,0
2012-04-17,7.111,7.2213,7.1039,7.2213,149012,0
2012-04-18,7.2029,7.2029,7.1552,7.1828,78492,0
2012-04-19,7.1964,7.1964,7.1347,7.1691,22316,0
2012-04-20,7.1552,7.2306,7.1483,7.2098,57500,0
2012-04-23,7.1757,7.2578,7.1757,7.2578,41992,0
2012-04-24,7.2236,7.2923,7.2167,7.2923,86053,0
2012-04-25,7.299,7.3677,7.299,7.3677,59796,0
2012-04-26,7.3333,7.3881,7.3124,7.3881,33805,0
2012-04-27,7.3455,7.4148,7.3387,7.3868,73763,0
2012-04-30,7.373,7.4148,7.359,7.4072,87960,0
2012-05-01,7.3939,7.4281,7.359,7.3662,64127,0
2012-05-02,7.4019,7.4019,7.3471,7.4019,87001,0
2012-05-03,7.3868,7.3939,7.3178,7.3178,64405,0
2012-05-04,7.359,7.359,7.2145,7.2145,74962,0
2012-05-07,7.2167,7.3881,7.2167,7.3403,114724,0
2012-05-08,7.3269,7.3539,7.2514,7.2789,56268,0
2012-05-09,7.2902,7.297,7.2489,7.2767,65805,0
2012-05-10,7.2692,7.3315,7.263,7.3315,83438,0
2012-05-11,7.3112,7.3524,7.2902,7.3178,60374,0
2012-05-14,7.2556,7.3249,7.2145,7.2418,76981,0
2012-05-15,7.2282,7.3112,7.2076,7.2831,65640,0
2012-05-16,7.2831,7.3112,7.2556,7.2556,40732,0
2012-05-17,7.2556,7.263,7.1039,7.1039,68533,0
2012-05-18,7.1039,7.2282,7.0072,7.0277,121892,0
2012-05-21,7.021,7.173,6.9935,7.1453,55406,0
2012-05-22,7.1039,7.173,7.1039,7.1317,72171,0
2012-05-23,7.1317,7.1868,7.0628,7.1797,56854,0
2012-05-24,7.1522,7.2213,7.1522,7.2076,25891,0
2012-05-25,7.2145,7.2282,7.1657,7.1657,75441,0
2012-05-29,7.1317,7.1657,7.0761,7.1657,103532,0
2012-05-30,7.0761,7.1381,7.0691,7.1039,31467,0
2012-05-31,7.1522,7.1657,7.0967,7.1244,95768,0
2012-06-01,7.0043,7.1089,7.0043,7.1016,65535,0
2012-06-04,7.0691,7.111,7.0072,7.0277,68642,0
2012-06-05,7.0122,7.0469,6.9143,6.9143,123744,0
2012-06-06,6.9557,7.0256,6.9142,6.9627,98285,0
2012-06-07,6.9907,7.0738,6.9766,6.9766,68599,0
2012-06-08,6.9695,7.0391,6.9695,7.0323,49186,0
2012-06-11,7.0554,7.1039,7.0346,7.0761,104263,0
2012-06-12,7.1364,7.248,7.0668,7.0946,66126,0
2012-06-13,7.0738,7.1296,7.0738,7.1089,84009,0
2012-06-14,7.0602,7.0946,7.0391,7.0807,74980,0
2012-06-15,7.0528,7.1016,7.0256,7.0807,79438,0
2012-06-18,7.0462,7.0602,7.0256,7.0391,72420,0
2012-06-19,7.0462,7.1089,7.0462,7.1089,64503,0
2012-06-20,7.0807,7.1992,7.0807,7.1992,65512,0
2012-06-21,7.1639,7.1992,7.1296,7.1992,43339,0
2012-06-22,7.1992,7.2684,7.1922,7.2618,48964,0
2012-06-25,7.2061,7.2618,7.1779,7.2544,30155,0
2012-06-26,7.2129,7.359,7.2129,7.331,99293,0
2012-06-27,7.3383,7.3729,7.3036,7.3729,40903,0
2012-06-28,7.2962,7.3661,7.2962,7.3661,42392,0
2012-06-29,7.4285,7.4566,7.3868,7.4285,70088,0
2012-07-02,7.4011,7.4771,7.4011,7.4771,48169,0
2012-07-03,7.4325,7.4744,7.4185,7.4185,37079,0
2012-07-05,7.4046,7.4325,7.3835,7.4185,70400,0
2012-07-06,7.3973,7.4673,7.3973,7.4256,66188,0
2012-07-09,7.4771,7.5046,7.4357,7.4638,85976,0
2012-07-10,7.4607,7.5441,7.4607,7.5379,43422,0
2012-07-11,7.4956,7.5095,7.4393,7.4529,77049,0
2012-07-12,7.4529,7.5441,7.4256,7.5024,73650,0
2012-07-13,7.4357,7.5123,7.4357,7.5123,120238,0
2012-07-16,7.4956,7.5725,7.4956,7.5584,85545,0
2012-07-17,7.5744,7.5819,7.5464,7.5819,61453,0
2012-07-18,7.5866,7.5939,7.5235,7.5235,58126,0
2012-07-19,7.5167,7.5379,7.4607,7.5379,83775,0
2012-07-20,7.4744,7.5795,7.4744,7.5795,53934,0
2012-07-23,7.5302,7.6076,7.5095,7.5795,54742,0
2012-07-24,7.5939,7.6216,7.4956,7.5379,63144,0
2012-07-25,7.5235,7.5866,7.5235,7.5441,49438,0
2012-07-26,7.5866,7.6216,7.5515,7.5725,59025,0
2012-07-27,7.5379,7.6216,7.5379,7.5866,88605,0
2012-07-30,7.5584,7.6076,7.5302,7.5441,52501,0
2012-07-31,7.6008,7.6146,7.5515,7.6146,72599,0
2012-08-01,7.5656,7.6355,7.5656,7.6146,75536,0
2012-08-02,7.5725,7.6422,7.5725,7.6355,65562,0
2012-08-03,7.6355,7.6981,7.6285,7.6705,88289,0
2012-08-06,7.6422,7.6854,7.6216,7.6705,91747,0
2012-08-07,7.6355,7.7055,7.6355,7.6981,70793,0
2012-08-08,7.6355,7.6916,7.6355,7.6916,47661,0
2012-08-09,7.6569,7.7055,7.6569,7.6705,103683,0
2012-08-10,7.6285,7.6569,7.6285,7.6355,75079,0
2012-08-13,7.6422,7.6705,7.6076,7.6569,86412,0
2012-08-14,7.7055,7.726,7.6779,7.726,53434,0
2012-08-15,7.7126,7.7196,7.6569,7.7196,55228,0
2012-08-16,7.7455,7.7885,7.7099,7.7523,93565,0
2012-08-17,7.7663,7.7663,7.6964,7.6964,45007,0
2012-08-20,7.647,7.7171,7.647,7.7041,41112,0
2012-08-21,7.7312,7.7312,7.6541,7.7041,80957,0
2012-08-22,7.6541,7.7236,7.6541,7.6895,59373,0
2012-08-23,7.6827,7.7236,7.6609,7.7236,61300,0
2012-08-24,7.6964,7.7594,7.6609,7.7594,58741,0
2012-08-27,7.7171,7.8027,7.7041,7.7385,84506,0
2012-08-28,7.7099,7.796,7.7099,7.796,88903,0
2012-08-29,7.796,7.8511,7.774,7.8511,81753,0
2012-08-30,7.8102,7.8511,7.796,7.8438,50485,0
2012-08-31,7.8644,7.8644,7.8174,7.8576,55947,0
2012-09-04,7.8576,7.8576,7.7663,7.8316,100716,0
2012-09-05,7.8027,7.8576,7.7885,7.8576,83876,0
2012-09-06,7.8371,7.8576,7.8027,7.8576,73312,0
2012-09-07,7.8438,7.8438,7.796,7.8371,81476,0
2012-09-10,7.774,7.9371,7.774,7.8856,142258,0
2012-09-11,7.8438,7.9371,7.8371,7.9158,134149,0
2012-09-12,7.8716,7.9082,7.8316,7.8644,64053,0
2012-09-13,7.8791,7.9158,7.8316,7.9158,104429,0
2012-09-14,7.8791,7.9158,7.8438,7.9006,139559,0
2012-09-17,7.8576,7.9006,7.8511,7.9006,60531,0
2012-09-18,7.8644,7.9158,7.8644,7.9158,98149,0
2012-09-19,7.9203,7.9904,7.9203,7.9826,71708,0
2012-09-20,7.9354,7.9826,7.855,7.95,104938,0
2012-09-21,7.9286,7.9755,7.8981,7.9627,75152,0
2012-09-24,7.9133,7.9963,7.9133,7.9963,119454,0
2012-09-25,7.95,8.0262,7.95,8.0262,110600,0
2012-09-26,7.9693,8.0414,7.9571,8.0189,46682,0
2012-09-27,7.9826,8.0774,7.9826,8.0414,55291,0
2012-09-28,7.9963,8.063,7.9571,8.0189,75847,0
2012-10-01,7.9826,8.0414,7.9693,7.9963,100988,0
2012-10-02,8.0262,8.0262,7.9627,8.0262,86169,0
2012-10-03,7.9963,8.011,7.9203,7.9431,98619,0
2012-10-04,7.9057,7.9133,7.841,7.8691,128344,0
2012-10-05,7.849,7.9286,7.8216,7.9133,112118,0
2012-10-08,7.8616,7.9057,7.841,7.8981,74006,0
2012-10-09,7.855,7.9133,7.841,7.9133,63757,0
2012-10-10,7.8765,7.8981,7.8216,7.8216,161564,0
2012-10-11,7.8151,7.8691,7.8078,7.841,102561,0
2012-10-12,7.7926,7.9133,7.7856,7.8691,83462,0
2012-10-15,7.9431,7.9755,7.884,7.8981,136564,0
2012-10-16,7.8891,7.9676,7.8741,7.8891,94365,0
2012-10-17,7.8333,7.8592,7.7968,7.8258,105050,0
2012-10-18,7.7821,7.8388,7.7385,7.7968,97393,0
2012-10-19,7.7312,7.7968,7.7312,7.7968,40570,0
2012-10-22,7.7455,7.8116,7.7236,7.8042,86191,0
2012-10-23,7.7385,7.8192,7.7236,7.7893,82017,0
2012-10-24,7.7673,7.8963,7.7673,7.8592,82357,0
2012-10-25,7.8464,7.8963,7.8388,7.8817,47370,0
2012-10-26,7.9188,7.9676,7.8592,7.9118,63729,0
2012-10-31,7.9676,7.9737,7.8817,7.9267,104381,0
2012-11-01,7.8817,7.9611,7.8817,7.9471,43046,0
2012-11-02,7.981,8.0094,7.9188,8.0094,52844,0
2012-11-05,8.0094,8.0474,7.9118,8.0322,112908,0
2012-11-06,7.9954,8.0169,7.9416,7.9416,27933,0
2012-11-07,7.9188,7.9676,7.8741,7.8891,43516,0
2012-11-08,7.8817,7.904,7.8192,7.8333,92555,0
2012-11-09,7.8258,7.8592,7.8192,7.8333,38598,0
2012-11-12,7.8592,7.9267,7.7599,7.9118,131406,0
2012-11-13,7.8388,7.9118,7.8042,7.8192,47772,0
2012-11-14,7.7821,7.8116,7.2025,7.3388,393066,0
2012-11-15,7.2861,7.3004,6.8969,7.0336,687037,0
2012-11-16,6.9908,7.3795,6.9908,7.3655,209964,0
2012-11-19,7.3869,7.488,7.3869,7.43,144866,0
2012-11-20,7.43,7.4951,7.3725,7.4514,77905,0
2012-11-21,7.445,7.4591,7.423,7.4591,89173,0
2012-11-23,7.4591,7.5819,7.4591,7.56,50847,0
2012-11-26,7.5528,7.5819,7.5095,7.5741,78909,0
2012-11-27,7.6033,7.6176,7.5306,7.6176,73623,0
2012-11-28,7.5306,7.596,7.5168,7.5451,83066,0
2012-11-29,7.6033,7.6321,7.5306,7.6176,136591,0
2012-11-30,7.6108,7.6321,7.5741,7.5741,74919,0
2012-12-03,7.5306,7.5741,7.5022,7.5238,109398,0
2012-12-04,7.5238,7.5741,7.5238,7.56,91139,0
2012-12-05,7.5451,7.5741,7.4807,7.488,91375,0
2012-12-06,7.4734,7.5741,7.4734,7.5741,57680,0
2012-12-07,7.5388,7.5528,7.488,7.5238,61897,0
2012-12-10,7.5306,7.5819,7.5022,7.5528,104048,0
2012-12-11,7.596,7.6176,7.5672,7.5819,107076,0
2012-12-12,7.6033,7.6244,7.596,7.596,53844,0
2012-12-13,7.596,7.6392,7.596,7.6033,111439,0
2012-12-14,7.6033,7.6679,7.6033,7.646,79298,0
2012-12-17,7.6244,7.6609,7.6033,7.6033,70515,0
2012-12-18,7.5819,7.596,7.5672,7.5741,67538,0
2012-12-19,7.5306,7.6108,7.5306,7.5741,93402,0
2012-12-20,7.56,7.596,7.5095,7.5388,67961,0
2012-12-21,7.5238,7.5819,7.5095,7.5528,109226,0
2012-12-24,7.5451,7.596,7.5306,7.5741,67378,0
2012-12-26,7.6108,7.6757,7.4663,7.5306,210920,0
2012-12-27,7.5306,7.5388,7.4373,7.4663,155712,0
2012-12-28,7.4591,7.5238,7.4373,7.488,148532,0
2012-12-31,7.5267,7.5924,7.5044,7.5779,86715,0
2013-01-02,7.5528,7.6609,7.5528,7.596,138100,0
2013-01-03,7.5819,7.6392,7.5819,7.6392,92606,0
2013-01-04,7.6827,7.7109,7.6244,7.6533,184980,0
2013-01-07,7.7109,7.7692,7.6757,7.6827,102868,0
2013-01-08,7.6895,7.7765,7.6895,7.747,87418,0
2013-01-09,7.7908,7.8543,7.7549,7.8543,100045,0
2013-01-10,7.8406,7.8543,7.806,7.8481,113374,0
2013-01-11,7.8133,7.8758,7.8133,7.8758,67569,0
2013-01-14,7.8543,7.9286,7.8406,7.9286,102542,0
2013-01-15,7.8908,7.9702,7.8833,7.9702,81752,0
2013-01-16,7.944,7.9918,7.944,7.9918,61286,0
2013-01-17,7.9684,8.0339,7.9684,8.0026,121498,0
2013-01-18,8.0414,8.1274,8.0414,8.1063,132234,0
2013-01-22,8.1194,8.1561,8.0715,8.1333,100553,0
2013-01-23,8.0917,8.2162,8.0851,8.2019,118915,0
2013-01-24,8.1804,8.2359,8.173,8.2359,125003,0
2013-01-25,8.2222,8.2575,8.173,8.2359,136351,0
2013-01-28,8.2656,8.2711,8.0851,8.2019,145271,0
2013-01-29,8.2291,8.2291,8.0985,8.1194,107336,0
2013-01-30,8.1486,8.173,8.1063,8.1643,81376,0
2013-01-31,8.1873,8.1943,8.1486,8.1943,78546,0
2013-02-01,8.1804,8.2656,8.1804,8.2019,106092,0
2013-02-04,8.0715,8.2019,8.0715,8.1943,163939,0
2013-02-05,8.1643,8.1873,8.1408,8.1873,68178,0
2013-02-06,8.1561,8.2291,8.1561,8.2291,59376,0
2013-02-07,8.1804,8.2359,8.1643,8.2359,91584,0
2013-02-08,8.2222,8.2656,8.2162,8.2498,101069,0
2013-02-11,8.2498,8.2711,8.2019,8.2711,83577,0
2013-02-12,8.2291,8.2871,8.209,8.2422,115245,0
2013-02-13,8.2222,8.3332,8.2222,8.3332,104032,0
2013-02-14,8.3585,8.3585,8.3088,8.3437,82432,0
2013-02-15,8.4022,8.4085,8.3306,8.4022,137352,0
2013-02-19,8.4085,8.5105,8.3226,8.4022,158683,0
2013-02-20,8.4022,8.4022,8.206,8.2403,171762,0
2013-02-21,8.206,8.2463,8.0062,8.124,314666,0
2013-02-22,8.0943,8.153,8.0822,8.124,111429,0
2013-02-25,8.1839,8.1839,7.9987,8.0372,134536,0
2013-02-26,8.0822,8.1152,8.0524,8.0822,145729,0
2013-02-27,8.0822,8.124,8.0448,8.1152,83691,0
2013-02-28,8.2186,8.2186,8.1221,8.1308,93015,0
2013-03-01,8.1077,8.1152,8.0286,8.0886,132279,0
2013-03-04,8.0943,8.0943,8.0372,8.0748,99573,0
2013-03-05,8.1077,8.1077,8.0286,8.0673,149591,0
2013-03-06,8.0886,8.0886,7.9918,8.0448,109121,0
2013-03-07,8.0372,8.0748,7.9771,7.9771,221372,0
2013-03-08,7.9702,8.0372,7.9702,8.0286,69638,0
2013-03-11,7.9987,8.0596,7.9771,8.0286,194150,0
2013-03-12,8.0596,8.0596,7.9771,8.0062,104457,0
2013-03-13,8.0524,8.0524,7.9633,7.9918,61043,0
2013-03-14,8.0198,8.0198,7.8947,7.9257,223439,0
2013-03-15,7.9099,7.9746,7.8151,7.8503,167955,0
2013-03-18,7.8644,7.9611,7.8298,7.9611,84318,0
2013-03-19,7.9746,8.0198,7.9611,8.0198,63912,0
2013-03-20,8.0198,8.0588,8.011,8.0588,97885,0
2013-03-21,8.0507,8.1068,8.0349,8.1068,166850,0
2013-03-22,8.1145,8.2125,8.1001,8.2125,76961,0
2013-03-25,8.198,8.198,8.13,8.1357,90934,0
2013-03-26,8.1676,8.1676,8.0935,8.13,70483,0
2013-03-27,8.1357,8.1522,8.0656,8.1442,120291,0
2013-03-28,8.1442,8.1522,8.0731,8.1442,82210,0
2013-04-01,8.1442,8.206,8.0656,8.1221,160322,0
2013-04-02,8.1001,8.1839,8.0869,8.1676,151680,0
2013-04-03,8.1676,8.2538,8.1442,8.2538,142971,0
2013-04-04,8.2186,8.2538,8.1754,8.2538,108645,0
2013-04-05,8.1754,8.2403,8.1754,8.2317,42727,0
2013-04-08,8.2264,8.3786,8.2125,8.3724,119821,0
2013-04-09,8.3864,8.4241,8.3724,8.4165,98543,0
2013-04-10,8.4165,8.4991,8.4094,8.4991,99123,0
2013-04-11,8.4991,8.5868,8.4991,8.5731,156180,0
2013-04-12,8.5649,8.6389,8.5346,8.6389,82172,0
2013-04-15,8.6389,8.6809,8.5868,8.6517,115013,0
2013-04-16,8.6517,8.7039,8.6389,8.7039,69043,0
2013-04-17,8.6809,8.7924,8.6809,8.7924,75873,0
2013-04-18,8.7613,8.8121,8.702,8.7896,132368,0
2013-04-19,8.8482,8.8953,8.7085,8.864,155010,0
2013-04-22,8.8482,8.8788,8.7158,8.8197,219657,0
2013-04-23,8.8573,8.8573,8.7406,8.8334,154969,0
2013-04-24,8.8723,8.8788,8.7406,8.8482,165175,0
2013-04-25,8.827,8.8402,8.7834,8.7981,167468,0
2013-04-26,8.8197,8.827,8.7534,8.7981,112978,0
2013-04-29,8.8049,8.8197,8.702,8.7324,81585,0
2013-04-30,8.8439,8.8439,8.7933,8.8364,31705,0
2013-05-01,8.7684,8.7834,8.6865,8.7684,89093,0
2013-05-02,8.775,8.775,8.629,8.6865,106003,0
2013-05-03,8.7406,8.7406,8.5767,8.6131,107385,0
2013-05-06,8.5842,8.7158,8.5842,8.6498,70700,0
2013-05-07,8.702,8.702,8.5914,8.5914,66764,0
2013-05-08,8.6362,8.7534,8.5842,8.7085,79213,0
2013-05-09,8.629,8.6792,8.5914,8.5994,160332,0
2013-05-10,8.6426,8.6636,8.5149,8.6498,78253,0
2013-05-13,8.5689,8.6709,8.5444,8.6362,79973,0
2013-05-14,8.5842,8.6636,8.5444,8.6131,66002,0
2013-05-15,8.4739,8.5444,8.4739,8.5149,165890,0
2013-05-16,8.5298,8.5524,8.5018,8.538,37681,0
2013-05-17,8.5699,8.5699,8.4358,8.4435,89684,0
2013-05-20,8.4358,8.4588,8.4267,8.4267,79187,0
2013-05-21,8.4103,8.4588,8.4048,8.4189,74309,0
2013-05-22,8.3804,8.4498,8.3604,8.3971,98613,0
2013-05-23,8.3524,8.4267,8.3386,8.3654,56348,0
2013-05-24,8.3804,8.3971,8.2766,8.3742,54675,0
2013-05-28,8.4103,8.4739,8.3316,8.3316,53557,0
2013-05-29,8.3088,8.3088,7.894,7.9693,336812,0
2013-05-30,7.8824,8.016,7.8824,7.9936,86746,0
2013-05-31,8.08,8.08,7.8035,7.8116,171090,0
2013-06-03,7.7334,7.7943,7.4809,7.4809,215475,0
2013-06-04,7.5344,7.7287,7.5344,7.707,102696,0
2013-06-05,7.6916,7.7821,7.6541,7.6988,116360,0
2013-06-06,7.6988,7.7821,7.6846,7.7821,70260,0
2013-06-07,7.7515,7.7821,7.5795,7.6238,154264,0
2013-06-10,7.5795,7.6238,7.3992,7.5119,326272,0
2013-06-11,7.2643,7.3841,7.2643,7.3165,182479,0
2013-06-12,7.3016,7.3766,7.1663,7.1663,164503,0
2013-06-13,7.1365,7.2792,6.986,7.2792,294824,0
2013-06-14,7.2792,7.3917,7.2792,7.3917,94632,0
2013-06-17,7.3917,7.489,7.3917,7.4214,101202,0
2013-06-18,7.354,7.3614,7.2189,7.2713,116991,0
2013-06-19,7.2263,7.2792,7.0987,7.1663,123938,0
2013-06-20,7.1137,7.1211,6.8962,6.986,271942,0
2013-06-21,7.0464,7.1065,6.986,7.0389,167003,0
2013-06-24,6.9415,6.9939,6.7763,6.9189,200500,0
2013-06-25,6.9189,7.0013,6.8665,6.9415,279985,0
2013-06-26,6.9939,7.1966,6.9788,7.1815,156215,0
2013-06-27,7.174,7.3165,7.174,7.3165,121800,0
2013-06-28,7.3465,7.3465,7.2338,7.3016,105422,0
2013-07-01,7.2792,7.4818,7.2792,7.4818,213921,0
2013-07-02,7.4365,7.489,7.3766,7.489,196092,0
2013-07-03,7.4365,7.5266,7.3692,7.5266,78585,0
2013-07-05,7.489,7.489,7.3313,7.3841,91136,0
2013-07-08,7.3692,7.4593,7.3313,7.3692,98217,0
2013-07-09,7.4214,7.4513,7.3243,7.3614,196990,0
2013-07-10,7.3841,7.4513,7.3313,7.429,127376,0
2013-07-11,7.4513,7.5565,7.4513,7.5193,103177,0
2013-07-12,7.5644,7.6091,7.5193,7.5947,153063,0
2013-07-15,7.6167,7.6167,7.5037,7.5266,83176,0
2013-07-16,7.5119,7.5644,7.4818,7.5266,130047,0
2013-07-17,7.5119,7.6238,7.489,7.6238,102177,0
2013-07-18,7.6696,7.6854,7.6015,7.6167,81840,0
2013-07-19,7.6238,7.707,7.5711,7.6773,85059,0
2013-07-22,7.6916,7.7149,7.5866,7.6696,143323,0
2013-07-23,7.7149,7.7829,7.6625,7.7599,142195,0
2013-07-24,7.7829,7.8069,7.6773,7.7673,83943,0
2013-07-25,7.7445,7.7986,7.6997,7.7445,46117,0
2013-07-26,7.7757,7.8142,7.737,7.8069,46080,0
2013-07-29,7.7986,7.8503,7.7445,7.7986,33212,0
2013-07-30,7.8069,7.8576,7.7523,7.8503,92968,0
2013-07-31,7.8881,7.8881,7.7829,7.8644,66425,0
2013-08-01,7.8955,7.8955,7.8356,7.8723,82459,0
2013-08-02,7.8356,7.8881,7.829,7.88,37168,0
2013-08-05,7.8429,7.9354,7.8356,7.9195,90981,0
2013-08-06,7.8503,7.9354,7.8356,7.9354,120387,0
2013-08-07,7.88,8.0006,7.8503,7.9936,77378,0
2013-08-08,7.9571,8.016,7.9354,8.0006,53302,0
2013-08-09,7.9571,8.016,7.9571,8.016,60711,0
2013-08-12,7.9641,8.0638,7.9641,8.0399,61263,0
2013-08-13,8.079,8.1607,8.0482,8.153,77790,0
2013-08-14,8.1068,8.2283,8.0851,8.1839,107615,0
2013-08-15,8.1357,8.2153,7.9492,8.2153,125528,0
2013-08-16,8.1442,8.3148,8.0312,8.2002,95179,0
2013-08-19,8.13,8.2584,8.063,8.2153,95789,0
2013-08-20,8.1773,8.2811,8.1773,8.2665,148836,0
2013-08-21,8.2002,8.2422,8.1063,8.1919,65911,0
2013-08-22,8.1442,8.2422,8.1357,8.1919,124640,0
2013-08-23,8.1607,8.2584,8.1213,8.1773,167073,0
2013-08-26,8.1442,8.2422,8.1136,8.2291,128342,0
2013-08-27,8.1685,8.2584,8.0153,8.1213,168367,0
2013-08-28,8.1685,8.2422,8.0926,8.2153,102412,0
2013-08-29,8.1522,8.1839,8.0474,8.1063,48385,0
2013-08-30,8.1773,8.2811,8.1522,8.2349,47379,0
2013-09-03,8.2613,8.2613,8.016,8.0247,58711,0
2013-09-04,8.0247,8.0247,7.764,7.7876,175374,0
2013-09-05,7.7876,7.8699,7.6879,7.7031,82380,0
2013-09-06,7.7334,7.8192,7.7179,7.7406,93026,0
2013-09-09,7.7876,7.8199,7.7413,7.7806,49740,0
2013-09-10,7.7563,7.8782,7.7179,7.8035,147944,0
2013-09-11,7.7723,7.8266,7.7413,7.7806,42305,0
2013-09-12,7.8116,7.8116,7.6888,7.7343,38397,0
2013-09-13,7.7031,7.8699,7.7031,7.7334,88755,0
2013-09-16,7.7876,7.8199,7.7723,7.796,29753,0
2013-09-17,7.764,7.7876,7.6879,7.6954,118662,0
2013-09-18,7.6652,7.9109,7.6413,7.855,76429,0
2013-09-19,7.8035,7.8865,7.6578,7.7723,138095,0
2013-09-20,7.7334,7.7334,7.6192,7.6954,77163,0
2013-09-23,7.6652,7.7952,7.6652,7.7723,37572,0
2013-09-24,7.7406,7.7563,7.6732,7.6803,41590,0
2013-09-25,7.7179,7.7488,7.6803,7.7406,69700,0
2013-09-26,7.7031,7.7406,7.6803,7.7031,67633,0
2013-09-27,7.7251,7.7334,7.6803,7.7334,19567,0
2013-09-30,7.7488,7.8266,7.6114,7.6652,244303,0
2013-10-01,7.6192,7.6578,7.6114,7.6346,75925,0
2013-10-02,7.6578,7.6578,7.512,7.5655,86586,0
2013-10-03,7.5348,7.5655,7.4273,7.4812,114597,0
2013-10-04,7.4659,7.5269,7.4659,7.4966,63433,0
2013-10-07,7.4734,7.4812,7.4273,7.4503,55456,0
2013-10-08,7.4432,7.4812,7.4273,7.4432,29530,0
2013-10-09,7.4273,7.4582,7.4199,7.4432,53040,0
2013-10-10,7.4886,7.5269,7.4582,7.512,44404,0
2013-10-11,7.5423,7.5575,7.4812,7.5499,39693,0
2013-10-14,7.5499,7.5499,7.4886,7.4886,46882,0
2013-10-15,7.4503,7.5196,7.4121,7.4121,58579,0
2013-10-16,7.4046,7.4818,7.4046,7.4818,53816,0
2013-10-17,7.4504,7.5202,7.4199,7.5127,62963,0
2013-10-18,7.4973,7.5127,7.4663,7.4739,81610,0
2013-10-21,7.4739,7.4739,7.4274,7.4435,74192,0
2013-10-22,7.4274,7.4973,7.4274,7.4818,58724,0
2013-10-23,7.4739,7.5358,7.4586,7.5127,65971,0
2013-10-24,7.5358,7.5586,7.5202,7.5358,52867,0
2013-10-25,7.5127,7.5667,7.5127,7.5586,77227,0
2013-10-28,7.5819,7.6276,7.5586,7.5819,77245,0
2013-10-29,7.5667,7.5819,7.4892,7.5358,68283,0
2013-10-30,7.5127,7.5968,7.5127,7.5586,46687,0
2013-10-31,7.5968,7.6276,7.5667,7.5739,70400,0
2013-11-01,7.5819,7.6131,7.5586,7.5819,29444,0
2013-11-04,7.62,7.62,7.5278,7.5278,75615,0
2013-11-05,7.4818,7.5278,7.4663,7.4818,87224,0
2013-11-06,7.4818,7.5127,7.4504,7.4504,86593,0
2013-11-07,7.4352,7.4892,7.4121,7.4121,52120,0
2013-11-08,7.4046,7.4199,7.3736,7.3814,61287,0
2013-11-11,7.4121,7.4274,7.3661,7.4046,55521,0
2013-11-12,7.4046,7.4121,7.3814,7.3968,49070,0
2013-11-13,7.4352,7.4352,7.389,7.3968,63610,0
2013-11-14,7.4277,7.4277,7.3271,7.3343,94107,0
2013-11-15,7.3503,7.3503,7.2723,7.3037,162754,0
2013-11-18,7.3116,7.319,7.2958,7.3116,60232,0
2013-11-19,7.2802,7.3116,7.2723,7.3116,64271,0
2013-11-20,7.2881,7.2881,7.2568,7.2649,88736,0
2013-11-21,7.2649,7.2802,7.2491,7.2568,76111,0
2013-11-22,7.2414,7.2649,7.1792,7.1947,217866,0
2013-11-25,7.2025,7.2335,7.14,7.1947,144065,0
2013-11-26,7.1715,7.2102,7.1715,7.2102,71802,0
2013-11-27,7.2025,7.3271,7.1947,7.319,126943,0
2013-11-29,7.3271,7.3424,7.2958,7.3116,33348,0
2013-12-02,7.3116,7.3271,7.2257,7.3116,108697,0
2013-12-03,7.2723,7.3343,7.2649,7.2881,61319,0
2013-12-04,7.2723,7.2958,7.2649,7.2802,38389,0
2013-12-05,7.2802,7.3037,7.2568,7.2723,66012,0
2013-12-06,7.2568,7.2881,7.2414,7.2723,61616,0
2013-12-09,7.2491,7.2802,7.2257,7.2257,67261,0
2013-12-10,7.2257,7.2414,7.024,7.14,218104,0
2013-12-11,7.1095,7.1482,7.0782,7.1095,127327,0
2013-12-12,7.0862,7.117,7.0782,7.1013,110493,0
2013-12-13,7.1095,7.117,7.0705,7.1095,66295,0
2013-12-16,7.0862,7.1715,7.0862,7.1635,123479,0
2013-12-17,7.1635,7.1635,7.0937,7.1095,213480,0
2013-12-18,7.1248,7.1563,7.1013,7.1403,152781,0
2013-12-19,7.117,7.1484,7.1095,7.1403,135593,0
2013-12-20,7.117,7.1563,7.117,7.1403,133044,0
2013-12-23,7.133,7.2421,7.133,7.2343,338475,0
2013-12-24,7.2343,7.2736,7.2029,7.2736,60137,0
2013-12-26,7.2813,7.2968,7.25,7.2968,105462,0
2013-12-27,7.3283,7.3283,7.2659,7.3123,89517,0
2013-12-30,7.2736,7.2968,7.2343,7.2813,214609,0
2013-12-31,7.3283,7.3438,7.2968,7.3438,220952,0
2014-01-02,7.3204,7.3204,7.2659,7.2736,117678,0
2014-01-03,7.305,7.3123,7.2736,7.2968,52751,0
2014-01-06,7.2968,7.3204,7.2813,7.305,59421,0
2014-01-07,7.3204,7.3204,7.2893,7.2968,63190,0
2014-01-08,7.3123,7.3204,7.2968,7.3123,62122,0
2014-01-09,7.2893,7.3123,7.2893,7.2893,114915,0
2014-01-10,7.2893,7.3123,7.2813,7.305,95844,0
2014-01-13,7.2813,7.305,7.2736,7.2813,76234,0
2014-01-14,7.2578,7.2893,7.2578,7.2893,40112,0
2014-01-15,7.2968,7.3123,7.2736,7.305,77529,0
2014-01-16,7.3362,7.3362,7.2967,7.3205,105062,0
2014-01-17,7.3362,7.368,7.3123,7.3595,89130,0
2014-01-21,7.3441,7.3915,7.3441,7.3915,102228,0
2014-01-22,7.3915,7.3995,7.3756,7.3915,69231,0
2014-01-23,7.3595,7.3995,7.3595,7.3995,82287,0
2014-01-24,7.3521,7.3756,7.2967,7.2967,82263,0
2014-01-27,7.2967,7.3362,7.2733,7.2892,93381,0
2014-01-28,7.2418,7.3123,7.2418,7.3123,137734,0
2014-01-29,7.305,7.3205,7.2497,7.2657,99703,0
2014-01-30,7.305,7.3123,7.2733,7.3123,58088,0
2014-01-31,7.2892,7.2967,7.2733,7.2892,57932,0
2014-02-03,7.2811,7.2967,7.2418,7.2575,53138,0
2014-02-04,7.2338,7.305,7.2338,7.305,45033,0
2014-02-05,7.2733,7.305,7.2575,7.305,43739,0
2014-02-06,7.2811,7.3521,7.2811,7.3284,102917,0
2014-02-07,7.3205,7.3521,7.3123,7.3284,56308,0
2014-02-10,7.305,7.3441,7.2892,7.3441,45017,0
2014-02-11,7.3205,7.368,7.2967,7.3362,43739,0
2014-02-12,7.3205,7.3441,7.2811,7.305,59518,0
2014-02-13,7.305,7.3284,7.305,7.3123,43936,0
2014-02-14,7.3205,7.3756,7.3123,7.3521,74033,0
2014-02-18,7.3757,7.3837,7.3521,7.368,155477,0
2014-02-19,7.3837,7.4072,7.368,7.3918,65060,0
2014-02-20,7.3837,7.4234,7.3837,7.3997,58925,0
2014-02-21,7.4157,7.4234,7.3918,7.4234,46083,0
2014-02-24,7.4312,7.4633,7.4157,7.4547,55249,0
2014-02-25,7.4633,7.4709,7.3997,7.4234,58067,0
2014-02-26,7.3997,7.4234,7.3837,7.4234,73578,0
2014-02-27,7.4391,7.4391,7.4072,7.4391,40633,0
2014-02-28,7.4472,7.4472,7.4157,7.4312,42760,0
2014-03-03,7.4157,7.4633,7.4072,7.4472,94783,0
2014-03-04,7.4472,7.4547,7.4157,7.4312,65272,0
2014-03-05,7.4234,7.4472,7.4072,7.4391,32884,0
2014-03-06,7.4312,7.4312,7.3918,7.4312,72746,0
2014-03-07,7.4072,7.4234,7.368,7.4157,119908,0
2014-03-10,7.4072,7.4157,7.3837,7.4157,43028,0
2014-03-11,7.4072,7.4312,7.4072,7.4312,65317,0
2014-03-12,7.4234,7.4633,7.4234,7.4472,72243,0
2014-03-13,7.4547,7.4547,7.4391,7.4547,54994,0
2014-03-14,7.4472,7.4547,7.4312,7.4472,74862,0
2014-03-17,7.4391,7.4633,7.4391,7.4547,67832,0
2014-03-18,7.4709,7.4949,7.4547,7.4788,64907,0
2014-03-19,7.4949,7.5027,7.4547,7.4709,87557,0
2014-03-20,7.4869,7.4949,7.4547,7.4634,94827,0
2014-03-21,7.4547,7.4788,7.431,7.4472,74097,0
2014-03-24,7.4869,7.4869,7.431,7.431,39095,0
2014-03-25,7.4472,7.4634,7.431,7.4547,59645,0
2014-03-26,7.4788,7.5027,7.4709,7.5027,68605,0
2014-03-27,7.5027,7.5267,7.4949,7.5267,89330,0
2014-03-28,7.5267,7.5585,7.5267,7.5585,120181,0
2014-03-31,7.5981,7.6302,7.5668,7.5825,339666,0
2014-04-01,7.5585,7.5745,7.5349,7.5349,89565,0
2014-04-02,7.5585,7.5585,7.5111,7.5189,72935,0
2014-04-03,7.5111,7.5267,7.4949,7.5027,46831,0
2014-04-04,7.5027,7.5426,7.4949,7.5426,94696,0
2014-04-07,7.5267,7.5349,7.5111,7.5189,54039,0
2014-04-08,7.5111,7.5267,7.5027,7.5189,44542,0
2014-04-09,7.5189,7.5668,7.5111,7.5585,63953,0
2014-04-10,7.5668,7.5668,7.5426,7.5507,45785,0
2014-04-11,7.5585,7.5585,7.5111,7.5111,40082,0
2014-04-14,7.5585,7.5585,7.4869,7.5027,67702,0
2014-04-15,7.5189,7.5189,7.5027,7.5189,41652,0
2014-04-16,7.5304,7.5551,7.483,7.483,90118,0
2014-04-17,7.4989,7.4989,7.4747,7.4989,90350,0
2014-04-21,7.4666,7.483,7.4666,7.483,136468,0
2014-04-22,7.483,7.5228,7.4747,7.5151,95037,0
2014-04-23,7.5228,7.5392,7.4904,7.5392,72770,0
2014-04-24,7.5465,7.5465,7.5228,7.5392,46927,0
2014-04-25,7.5304,7.5465,7.5228,7.5465,63569,0
2014-04-28,7.563,7.563,7.4904,7.4904,50164,0
2014-04-29,7.4904,7.5064,7.4904,7.5064,64061,0
2014-04-30,7.5304,7.5304,7.4747,7.4747,104872,0
2014-05-01,7.483,7.5151,7.483,7.4989,81883,0
2014-05-02,7.5304,7.5304,7.4989,7.5064,53699,0
2014-05-05,7.483,7.4904,7.4747,7.4904,83056,0
2014-05-06,7.4747,7.4904,7.4666,7.483,75897,0
2014-05-07,7.4904,7.5064,7.483,7.483,49201,0
2014-05-08,7.4904,7.4989,7.483,7.483,58268,0
2014-05-09,7.483,7.5064,7.483,7.5064,52469,0
2014-05-12,7.5064,7.5151,7.4747,7.4747,84270,0
2014-05-13,7.4747,7.4989,7.4747,7.483,62024,0
2014-05-14,7.4989,7.4989,7.4747,7.483,55932,0
2014-05-15,7.5027,7.5112,7.4542,7.4542,84492,0
2014-05-16,7.4705,7.4868,7.4382,7.4629,90870,0
2014-05-19,7.4868,7.4868,7.4705,7.4786,60096,0
2014-05-20,7.4868,7.4948,7.4786,7.4868,47236,0
2014-05-21,7.4948,7.4948,7.4705,7.4868,40597,0
2014-05-22,7.4948,7.5112,7.4868,7.4868,57011,0
2014-05-23,7.4948,7.5112,7.4786,7.5027,55073,0
2014-05-27,7.4868,7.5112,7.4786,7.4948,94613,0
2014-05-28,7.4868,7.5027,7.4786,7.4948,56844,0
2014-05-29,7.4948,7.5112,7.4868,7.5112,82645,0
2014-05-30,7.5027,7.5192,7.4868,7.5027,151491,0
2014-06-02,7.4705,7.4705,7.4542,7.4629,112075,0
2014-06-03,7.4465,7.4705,7.4302,7.4629,88713,0
2014-06-04,7.4302,7.4542,7.4222,7.4542,85063,0
2014-06-05,7.4302,7.4705,7.4222,7.4542,118339,0
2014-06-06,7.4302,7.4705,7.4302,7.4542,84384,0
2014-06-09,7.4222,7.4629,7.4222,7.4542,68313,0
2014-06-10,7.4629,7.4786,7.4465,7.4705,57641,0
2014-06-11,7.4868,7.5027,7.4705,7.4868,45152,0
2014-06-12,7.4705,7.5027,7.4705,7.5027,65733,0
2014-06-13,7.5112,7.5192,7.4948,7.5192,56660,0
2014-06-16,7.4868,7.5027,7.4868,7.5027,36291,0
2014-06-17,7.4868,7.4948,7.4705,7.4948,72743,0
2014-06-18,7.4904,7.5231,7.4745,7.5153,60010,0
2014-06-19,7.5153,7.5231,7.499,7.5153,38676,0
2014-06-20,7.5067,7.5231,7.499,7.5153,38436,0
2014-06-23,7.5067,7.5398,7.5067,7.5398,140952,0
2014-06-24,7.5311,7.5719,7.5311,7.564,70756,0
2014-06-25,7.5398,7.5961,7.5398,7.5961,64387,0
2014-06-26,7.6206,7.6373,7.5885,7.6373,75151,0
2014-06-27,7.6045,7.6373,7.6045,7.6286,49508,0
2014-06-30,7.6045,7.6858,7.6045,7.6858,153032,0
2014-07-01,7.6286,7.6858,7.6286,7.669,62897,0
2014-07-02,7.653,7.669,7.6127,7.6373,80090,0
2014-07-03,7.6127,7.6373,7.6045,7.6206,31956,0
2014-07-07,7.6127,7.6373,7.6127,7.6206,101169,0
2014-07-08,7.6045,7.6447,7.6045,7.6373,65743,0
2014-07-09,7.6206,7.6447,7.6206,7.6373,47641,0
2014-07-10,7.6045,7.6373,7.5885,7.5885,57066,0
2014-07-11,7.6127,7.6373,7.6045,7.6286,33900,0
2014-07-14,7.6206,7.653,7.6206,7.6373,48927,0
2014-07-15,7.6286,7.6373,7.6206,7.6373,41289,0
2014-07-16,7.6373,7.6447,7.6286,7.6447,64192,0
2014-07-17,7.6408,7.6408,7.6085,7.6162,63268,0
2014-07-18,7.6085,7.6085,7.5836,7.5998,67328,0
2014-07-21,7.5998,7.6085,7.592,7.592,39771,0
2014-07-22,7.592,7.6162,7.592,7.6085,63964,0
2014-07-23,7.6162,7.6408,7.5998,7.6408,61800,0
2014-07-24,7.6162,7.6408,7.6162,7.6329,82859,0
2014-07-25,7.6329,7.6408,7.6085,7.6162,40491,0
2014-07-28,7.6243,7.6408,7.5998,7.6243,61781,0
2014-07-29,7.6243,7.6243,7.5998,7.6085,94283,0
2014-07-30,7.6085,7.6162,7.5674,7.5756,70780,0
2014-07-31,7.5428,7.5674,7.4774,7.5022,80603,0
2014-08-01,7.4616,7.4938,7.4368,7.4527,103240,0
2014-08-04,7.4368,7.4774,7.4368,7.4774,43179,0
2014-08-05,7.4455,7.5103,7.4285,7.4693,100225,0
2014-08-06,7.4285,7.4616,7.4205,7.4616,47924,0
2014-08-07,7.4285,7.4616,7.4122,7.4205,41075,0
2014-08-08,7.4122,7.4527,7.4122,7.4455,33500,0
2014-08-11,7.4368,7.4858,7.4368,7.4693,59498,0
2014-08-12,7.4858,7.5103,7.4616,7.4858,80353,0
2014-08-13,7.4774,7.4938,7.4774,7.4938,34878,0
2014-08-14,7.4984,7.5226,7.4984,7.5149,65482,0
2014-08-15,7.5226,7.547,7.5149,7.5149,61467,0
2014-08-18,7.5149,7.547,7.5149,7.547,53544,0
2014-08-19,7.5556,7.5802,7.5556,7.5802,78102,0
2014-08-20,7.547,7.5964,7.547,7.5802,87095,0
2014-08-21,7.572,7.5964,7.572,7.5802,74673,0
2014-08-22,7.5802,7.5802,7.5226,7.5393,106783,0
2014-08-25,7.5556,7.5639,7.5393,7.5393,81372,0
2014-08-26,7.572,7.572,7.5393,7.5556,71799,0
2014-08-27,7.5306,7.5639,7.5306,7.5639,78977,0
2014-08-28,7.5639,7.5639,7.5393,7.5393,56151,0
2014-08-29,7.5802,7.5888,7.5639,7.5802,48204,0
2014-09-02,7.5556,7.5888,7.5556,7.572,47839,0
2014-09-03,7.5556,7.5802,7.5556,7.5802,39876,0
2014-09-04,7.5639,7.5964,7.5639,7.5802,69278,0
2014-09-05,7.572,7.5802,7.572,7.5802,33622,0
2014-09-08,7.572,7.5888,7.5556,7.5556,54440,0
2014-09-09,7.5556,7.5556,7.5306,7.5393,40224,0
2014-09-10,7.5306,7.5393,7.5149,7.5149,53492,0
2014-09-11,7.5149,7.5306,7.5149,7.5149,56870,0
2014-09-12,7.5149,7.5226,7.4984,7.5149,59672,0
2014-09-15,7.5226,7.5226,7.4898,7.4898,40401,0
2014-09-16,7.4733,7.4984,7.4733,7.4818,72022,0
2014-09-17,7.4773,7.5024,7.4773,7.4939,26426,0
2014-09-18,7.5106,7.5106,7.4773,7.4939,42065,0
2014-09-19,7.4857,7.5106,7.4857,7.4857,39014,0
2014-09-22,7.4857,7.4939,7.4773,7.4857,61660,0
2014-09-23,7.4613,7.4939,7.4613,7.4773,51155,0
2014-09-24,7.4613,7.4691,7.4277,7.4361,63662,0
2014-09-25,7.4523,7.4523,7.3537,7.3617,89211,0
2014-09-26,7.3454,7.3537,7.2876,7.3204,106913,0
2014-09-29,7.2464,7.3288,7.2464,7.3204,80882,0
2014-09-30,7.3204,7.3454,7.2957,7.3204,77561,0
2014-10-01,7.2793,7.337,7.2793,7.3122,69907,0
2014-10-02,7.2708,7.3122,7.2708,7.3041,80094,0
2014-10-03,7.2957,7.3617,7.2957,7.3537,98284,0
2014-10-06,7.337,7.403,7.337,7.3948,111820,0
2014-10-07,7.3617,7.3866,7.3537,7.3783,56849,0
2014-10-08,7.3454,7.4197,7.3454,7.403,74497,0
2014-10-09,7.3948,7.3948,7.3783,7.3866,24426,0
2014-10-10,7.3537,7.3783,7.337,7.337,35735,0
2014-10-13,7.3122,7.3288,7.3041,7.3041,37583,0
2014-10-14,7.2876,7.3288,7.2708,7.2793,77576,0
2014-10-15,7.2131,7.2708,7.1801,7.2215,96493,0
2014-10-16,7.1757,7.2671,7.1674,7.242,118280,0
2014-10-17,7.2587,7.3421,7.2587,7.3088,52705,0
2014-10-20,7.2837,7.3835,7.2837,7.3835,65186,0
2014-10-21,7.4003,7.4251,7.3835,7.4171,67460,0
2014-10-22,7.4081,7.4419,7.3584,7.3584,89561,0
2014-10-23,7.4081,7.4419,7.4003,7.4251,79273,0
2014-10-24,7.4003,7.4335,7.4003,7.4171,52419,0
2014-10-27,7.3919,7.4081,7.3752,7.3919,46777,0
2014-10-28,7.3919,7.4584,7.3919,7.4584,73088,0
2014-10-29,7.4419,7.45,7.3835,7.4003,69547,0
2014-10-30,7.4003,7.4335,7.3919,7.4251,31279,0
2014-10-31,7.4335,7.4584,7.4081,7.4251,32238,0
2014-11-03,7.4081,7.4251,7.4081,7.4251,32837,0
2014-11-04,7.4003,7.4081,7.3752,7.4003,44050,0
2014-11-05,7.3919,7.4171,7.3752,7.4081,56441,0
2014-11-06,7.4003,7.4081,7.3835,7.4003,24298,0
2014-11-07,7.3752,7.4081,7.3752,7.4003,42459,0
2014-11-10,7.3752,7.4003,7.3752,7.4003,61444,0
2014-11-11,7.3919,7.4003,7.3835,7.3919,30380,0
2014-11-12,7.3835,7.4003,7.3835,7.3835,28982,0
2014-11-13,7.3835,7.4003,7.3752,7.3752,68685,0
2014-11-14,7.3835,7.4419,7.3752,7.3752,57703,0
2014-11-17,7.3752,7.4003,7.3421,7.3503,62120,0
2014-11-18,7.3545,7.3712,7.3044,7.3378,65963,0
2014-11-19,7.3461,7.3545,7.3123,7.3378,56455,0
2014-11-20,7.2959,7.3293,7.2959,7.3209,36609,0
2014-11-21,7.3461,7.3627,7.3209,7.3461,142922,0
2014-11-24,7.3378,7.3712,7.3378,7.3378,90152,0
2014-11-25,7.3378,7.3545,7.3378,7.3461,34289,0
2014-11-26,7.3293,7.3712,7.3293,7.3712,92479,0
2014-11-28,7.3712,7.3794,7.3378,7.3545,39176,0
2014-12-01,7.3378,7.3545,7.3044,7.3209,94696,0
2014-12-02,7.3209,7.3209,7.2959,7.3044,44537,0
2014-12-03,7.3123,7.3123,7.2876,7.2876,48830,0
2014-12-04,7.2876,7.3123,7.2876,7.2876,33921,0
2014-12-05,7.2876,7.2876,7.2206,7.229,91125,0
2014-12-08,7.2123,7.229,7.1786,7.1955,71767,0
2014-12-09,7.1538,7.1619,7.095,7.095,98996,0
2014-12-10,7.1119,7.1119,7.0365,7.0365,86851,0
2014-12-11,7.0281,7.0365,6.9694,6.9694,97420,0
2014-12-12,6.9532,6.9694,6.8943,6.9194,143954,0
2014-12-15,6.9694,6.9694,6.8943,6.8943,85452,0
2014-12-16,6.8397,6.8815,6.8228,6.8563,142105,0
2014-12-17,6.7553,6.9406,6.7469,6.9322,195096,0
2014-12-18,6.9742,7.0331,6.9742,6.9913,122261,0
2014-12-19,7.0081,7.0838,6.9996,7.0331,117778,0
2014-12-22,7.0418,7.0753,7.0331,7.0669,67348,0
2014-12-23,7.0753,7.1174,7.0586,7.1174,74772,0
2014-12-24,7.1174,7.1932,7.1093,7.1344,70051,0
2014-12-26,7.1597,7.1681,7.1344,7.1344,47615,0
2014-12-29,7.1093,7.1344,7.0586,7.0838,76343,0
2014-12-30,7.0418,7.0922,7.0418,7.0753,93566,0
2014-12-31,7.1005,7.1763,7.0753,7.1763,68351,0
2015-01-02,7.1681,7.1763,7.1428,7.1428,84434,0
2015-01-05,7.1093,7.1344,7.0922,7.1005,84351,0
2015-01-06,7.0586,7.1005,7.0586,7.0838,80763,0
2015-01-07,7.0922,7.1428,7.0922,7.1174,53873,0
2015-01-08,7.1174,7.21,7.1174,7.1848,79617,0
2015-01-09,7.1763,7.1763,7.1344,7.1344,37756,0
2015-01-12,7.1093,7.1681,7.1093,7.1512,62950,0
2015-01-13,7.1428,7.1763,7.1428,7.1597,50642,0
2015-01-14,7.0922,7.1258,7.0922,7.0922,18057,0
2015-01-15,7.0793,7.1387,7.0793,7.1133,40601,0
2015-01-16,7.1216,7.1641,7.1216,7.1641,46349,0
2015-01-20,7.1559,7.1728,7.1471,7.1641,63231,0
2015-01-21,7.1641,7.2069,7.1216,7.1812,65087,0
2015-01-22,7.2153,7.2235,7.1641,7.1898,63989,0
2015-01-23,7.1982,7.1982,7.1641,7.1898,64107,0
2015-01-26,7.2069,7.2069,7.1812,7.1898,38187,0
2015-01-27,7.1559,7.2069,7.1471,7.1982,51070,0
2015-01-28,7.1982,7.1982,7.0963,7.0963,48121,0
2015-01-29,7.1216,7.1559,7.105,7.1559,29114,0
2015-01-30,7.1641,7.1812,7.1471,7.1471,44918,0
2015-02-02,7.1559,7.1982,7.1559,7.1728,69744,0
2015-02-03,7.1728,7.1898,7.1641,7.1812,19856,0
2015-02-04,7.1728,7.1898,7.1728,7.1898,29894,0
2015-02-05,7.1728,7.2235,7.1728,7.2235,61328,0
2015-02-06,7.1898,7.2069,7.1641,7.1641,37172,0
2015-02-09,7.1471,7.1812,7.1471,7.1728,65806,0
2015-02-10,7.1728,7.2069,7.1728,7.2069,73499,0
2015-02-11,7.1728,7.1898,7.1728,7.1728,37160,0
2015-02-12,7.1728,7.2321,7.1728,7.1982,48823,0
2015-02-13,7.1982,7.2406,7.1982,7.2321,45883,0
2015-02-17,7.2279,7.2621,7.2193,7.2279,43351,0
2015-02-18,7.2106,7.2363,7.2106,7.2279,66189,0
2015-02-19,7.2193,7.2363,7.2106,7.2363,38727,0
2015-02-20,7.2279,7.2792,7.2193,7.2792,65324,0
2015-02-23,7.2703,7.3048,7.2621,7.3048,59365,0
2015-02-24,7.296,7.3389,7.296,7.3389,35649,0
2015-02-25,7.3389,7.3898,7.33,7.3559,74049,0
2015-02-26,7.3474,7.3474,7.3048,7.3128,33151,0
2015-02-27,7.33,7.33,7.2876,7.3128,45083,0
2015-03-02,7.3048,7.3389,7.3048,7.3128,86835,0
2015-03-03,7.3128,7.33,7.296,7.3048,33164,0
2015-03-04,7.3048,7.33,7.3048,7.3217,40666,0
2015-03-05,7.3128,7.33,7.3048,7.3048,53553,0
2015-03-06,7.3048,7.3048,7.2533,7.2533,50977,0
2015-03-09,7.2363,7.2876,7.2279,7.2279,59651,0
2015-03-10,7.2279,7.245,7.2023,7.2023,37850,0
2015-03-11,7.2023,7.245,7.2023,7.2363,52733,0
2015-03-12,7.2279,7.2533,7.2279,7.2363,31405,0
2015-03-13,7.245,7.245,7.2106,7.2106,42420,0
2015-03-16,7.2279,7.2533,7.2106,7.2363,43124,0
2015-03-17,7.2193,7.2279,7.2023,7.2023,78047,0
2015-03-18,7.2153,7.2236,7.1895,7.2067,58561,0
2015-03-19,7.2067,7.2153,7.1551,7.1635,43775,0
2015-03-20,7.1808,7.198,7.1723,7.1723,47211,0
2015-03-23,7.1808,7.2323,7.1808,7.2153,61353,0
2015-03-24,7.1895,7.258,7.1895,7.241,48315,0
2015-03-25,7.241,7.258,7.2236,7.2323,65312,0
2015-03-26,7.2067,7.2494,7.2067,7.241,87902,0
2015-03-27,7.2494,7.2667,7.2236,7.241,46684,0
2015-03-30,7.258,7.3181,7.2494,7.3099,79169,0
2015-03-31,7.2838,7.3009,7.2667,7.2667,50364,0
2015-04-01,7.2494,7.3009,7.2494,7.2752,79285,0
2015-04-02,7.2924,7.3272,7.2838,7.2838,82427,0
2015-04-06,7.2838,7.3439,7.2838,7.3351,66240,0
2015-04-07,7.3351,7.3609,7.3272,7.3272,87870,0
2015-04-08,7.3351,7.3525,7.3181,7.3272,88246,0
2015-04-09,7.3272,7.3525,7.3181,7.3181,118938,0
2015-04-10,7.3181,7.3609,7.3181,7.3439,54132,0
2015-04-13,7.3272,7.3439,7.3272,7.3272,40864,0
2015-04-14,7.3272,7.3609,7.3272,7.3351,43309,0
2015-04-15,7.3439,7.3699,7.3351,7.3609,37632,0
2015-04-16,7.3656,7.4175,7.3656,7.4084,74650,0
2015-04-17,7.4084,7.4084,7.3656,7.3656,100174,0
2015-04-20,7.3913,7.4002,7.3656,7.3828,44906,0
2015-04-21,7.3913,7.3913,7.374,7.374,60969,0
2015-04-22,7.3656,7.3913,7.3569,7.3656,85694,0
2015-04-23,7.3913,7.3913,7.3569,7.3656,110818,0
2015-04-24,7.3828,7.3828,7.374,7.374,24362,0
2015-04-27,7.3828,7.3828,7.3222,7.3569,96008,0
2015-04-28,7.3656,7.3656,7.3481,7.3569,84561,0
2015-04-29,7.3656,7.3828,7.3481,7.374,79353,0
2015-04-30,7.374,7.3828,7.3481,7.3569,64426,0
2015-05-01,7.3569,7.3656,7.3481,7.3481,84674,0
2015-05-04,7.3481,7.3656,7.3396,7.3396,66861,0
2015-05-05,7.3569,7.3569,7.3132,7.3222,66167,0
2015-05-06,7.3481,7.3481,7.3052,7.3132,68467,0
2015-05-07,7.3396,7.3396,7.296,7.3222,99031,0
2015-05-08,7.3308,7.3308,7.3132,7.3222,45810,0
2015-05-11,7.3132,7.3481,7.3132,7.3222,46499,0
2015-05-12,7.3132,7.3222,7.296,7.3132,72400,0
2015-05-13,7.3308,7.3396,7.2878,7.3396,72525,0
2015-05-14,7.3701,7.3874,7.3525,7.3701,78612,0
2015-05-15,7.3525,7.3785,7.3438,7.3525,153199,0
2015-05-18,7.3701,7.3701,7.3525,7.3611,121257,0
2015-05-19,7.3349,7.3611,7.3349,7.3438,57581,0
2015-05-20,7.3525,7.3701,7.3438,7.3611,27008,0
2015-05-21,7.3525,7.3961,7.3525,7.3785,38271,0
2015-05-22,7.3785,7.3874,7.3611,7.3611,72402,0
2015-05-26,7.3701,7.3874,7.3525,7.3611,84806,0
2015-05-27,7.3701,7.4048,7.3525,7.3874,82976,0
2015-05-28,7.3611,7.3961,7.3611,7.3785,67113,0
2015-05-29,7.4048,7.4048,7.3611,7.3874,104353,0
2015-06-01,7.3785,7.4307,7.3785,7.3874,89798,0
2015-06-02,7.3785,7.3961,7.3611,7.3874,34362,0
2015-06-03,7.3874,7.4048,7.3349,7.3349,87345,0
2015-06-04,7.3438,7.3611,7.3349,7.3438,23445,0
2015-06-05,7.3349,7.3438,7.3002,7.3269,48153,0
2015-06-08,7.2917,7.3269,7.2917,7.3002,51715,0
2015-06-09,7.2741,7.3002,7.2741,7.2741,27702,0
2015-06-10,7.2396,7.283,7.2396,7.2658,39836,0
2015-06-11,7.2741,7.2917,7.2568,7.2741,33092,0
2015-06-12,7.2741,7.2741,7.2396,7.2482,34017,0
2015-06-15,7.2221,7.2482,7.1785,7.2047,60911,0
2015-06-16,7.1785,7.2134,7.1785,7.1959,79871,0
2015-06-17,7.1959,7.1959,7.1352,7.1699,98951,0
2015-06-18,7.1566,7.1653,7.1214,7.1479,122832,0
2015-06-19,7.139,7.1566,7.1305,7.139,76257,0
2015-06-22,7.1566,7.1742,7.1305,7.1305,98064,0
2015-06-23,7.1479,7.1566,7.1214,7.1305,78746,0
2015-06-24,7.1305,7.1653,7.1129,7.1129,46919,0
2015-06-25,7.139,7.1479,7.0606,7.0606,67468,0
2015-06-26,7.0515,7.0778,6.9992,7.0339,133452,0
2015-06-29,6.9642,7.0079,6.9379,6.9904,117926,0
2015-06-30,7.0515,7.1041,7.0166,7.1041,74860,0
2015-07-01,7.0954,7.139,7.0868,7.139,67925,0
2015-07-02,7.1129,7.1305,7.0954,7.1129,50230,0
2015-07-06,7.0778,7.0954,7.043,7.0515,48292,0
2015-07-07,7.043,7.0606,7.0079,7.0339,60845,0
2015-07-08,6.9642,7.0255,6.9642,6.9815,46690,0
2015-07-09,7.0339,7.043,7.0166,7.0255,71463,0
2015-07-10,7.043,7.0778,7.0255,7.0691,68151,0
2015-07-13,7.0166,7.043,7.0166,7.0255,100685,0
2015-07-14,6.9904,7.043,6.9904,7.0255,88147,0
2015-07-15,7.0079,7.043,7.0079,7.0079,70112,0
2015-07-16,7.0122,7.065,7.0122,7.0473,93762,0
2015-07-17,7.0473,7.0561,7.0298,7.0387,17029,0
2015-07-20,7.0209,7.0298,6.9505,6.9594,33032,0
2015-07-21,6.9418,6.9681,6.9418,6.9681,51196,0
2015-07-22,6.9772,6.9772,6.9418,6.9505,25881,0
2015-07-23,6.9238,6.9505,6.8892,6.9065,52332,0
2015-07-24,6.8537,6.8799,6.8449,6.8449,36550,0
2015-07-27,6.8006,6.8272,6.7656,6.8272,63683,0
2015-07-28,6.8096,6.8623,6.7831,6.8537,99664,0
2015-07-29,6.8096,6.8892,6.8096,6.8711,60051,0
2015-07-30,6.8006,6.8892,6.8006,6.8892,50515,0
2015-07-31,6.9065,6.9238,6.8892,6.9153,41095,0
2015-08-03,6.8623,6.9238,6.8449,6.9238,83193,0
2015-08-04,6.9238,6.9238,6.8623,6.8977,26335,0
2015-08-05,6.8892,6.9065,6.8711,6.9065,42909,0
2015-08-06,6.8977,6.9065,6.8359,6.8799,41200,0
2015-08-07,6.8449,6.8711,6.8272,6.8537,18048,0
2015-08-10,6.8272,6.8272,6.7565,6.7656,67088,0
2015-08-11,6.739,6.7743,6.7126,6.7743,62850,0
2015-08-12,6.739,6.8185,6.7126,6.7919,46880,0
2015-08-13,6.7964,6.8138,6.7699,6.7878,21444,0
2015-08-14,6.7522,6.8317,6.7522,6.823,38032,0
2015-08-17,6.8317,6.8317,6.7964,6.7964,35888,0
2015-08-18,6.7878,6.8054,6.7785,6.8054,74372,0
2015-08-19,6.7785,6.7878,6.7522,6.7878,40064,0
2015-08-20,6.7699,6.7964,6.7432,6.7699,68050,0
2015-08-21,6.7346,6.7608,6.6369,6.6724,71663,0
2015-08-24,6.4686,6.6369,6.3176,6.5837,201026,0
2015-08-25,6.6192,6.6369,6.5306,6.5747,57783,0
2015-08-26,6.6192,6.6281,6.5747,6.6281,42659,0
2015-08-27,6.6369,6.6811,6.6281,6.6811,49543,0
2015-08-28,6.6811,6.7076,6.6455,6.6455,52704,0
2015-08-31,6.6811,6.6811,6.6281,6.6546,23925,0
2015-09-01,6.5925,6.699,6.5837,6.6455,61053,0
2015-09-02,6.6281,6.699,6.6281,6.6899,34194,0
2015-09-03,6.6811,6.7346,6.6632,6.717,44576,0
2015-09-04,6.717,6.717,6.6724,6.6724,14333,0
2015-09-08,6.717,6.7254,6.6724,6.7076,28779,0
2015-09-09,6.717,6.717,6.6811,6.6811,41641,0
2015-09-10,6.6811,6.717,6.6724,6.6724,38366,0
2015-09-11,6.6899,6.7076,6.6899,6.699,21667,0
2015-09-14,6.6546,6.717,6.6546,6.6724,18509,0
2015-09-15,6.6899,6.6899,6.6546,6.6811,21446,0
2015-09-16,6.6546,6.6724,6.6102,6.6546,25053,0
2015-09-17,6.6144,6.6948,6.5968,6.6948,46142,0
2015-09-18,6.6948,6.7214,6.6948,6.7125,22661,0
2015-09-21,6.6858,6.7214,6.6771,6.6948,56314,0
2015-09-22,6.6413,6.6858,6.6234,6.6771,40944,0
2015-09-23,6.668,6.7392,6.668,6.6948,33882,0
2015-09-24,6.6502,6.7037,6.6324,6.6771,39110,0
2015-09-25,6.6771,6.7037,6.668,6.6858,26473,0
2015-09-28,6.6502,6.6592,6.552,6.552,33096,0
2015-09-29,6.579,6.579,6.4449,6.4808,59117,0
2015-09-30,6.5433,6.5878,6.4987,6.5878,72805,0
2015-10-01,6.5433,6.5611,6.5165,6.5611,37132,0
2015-10-02,6.4719,6.5342,6.4719,6.5342,43412,0
2015-10-05,6.5433,6.5611,6.5342,6.5611,36251,0
2015-10-06,6.5342,6.5878,6.5342,6.5878,21762,0
2015-10-07,6.6502,6.6502,6.5878,6.6144,61248,0
2015-10-08,6.5697,6.6858,6.5697,6.6858,77854,0
2015-10-09,6.6592,6.7749,6.6592,6.7214,40944,0
2015-10-12,6.7569,6.7569,6.6948,6.7214,60012,0
2015-10-13,6.668,6.7392,6.668,6.7392,30626,0
2015-10-14,6.7037,6.7749,6.7037,6.7483,35559,0
2015-10-15,6.7414,6.7773,6.7414,6.7593,36925,0
2015-10-16,6.7506,6.7864,6.7506,6.7685,64811,0
2015-10-19,6.7953,6.8132,6.7685,6.8044,23562,0
2015-10-20,6.7593,6.8132,6.7593,6.7953,30881,0
2015-10-21,6.8225,6.8225,6.7593,6.7864,88347,0
2015-10-22,6.7773,6.8132,6.7773,6.8044,23871,0
2015-10-23,6.7864,6.849,6.7864,6.849,55216,0
2015-10-26,6.8581,6.8581,6.7685,6.7953,63026,0
2015-10-27,6.7953,6.8225,6.7773,6.8225,44285,0
2015-10-28,6.7953,6.831,6.7864,6.8225,35026,0
2015-10-29,6.8132,6.8225,6.7953,6.7953,22198,0
2015-10-30,6.8404,6.8404,6.7773,6.8132,17512,0
2015-11-02,6.831,6.8581,6.8044,6.8404,34446,0
2015-11-03,6.831,6.867,6.8132,6.8581,44508,0
2015-11-04,6.867,6.867,6.8225,6.8225,36089,0
2015-11-05,6.7953,6.8225,6.7773,6.8225,63917,0
2015-11-06,6.7685,6.7953,6.7685,6.7773,24096,0
2015-11-09,6.7685,6.7685,6.7235,6.7235,79691,0
2015-11-10,6.6877,6.7235,6.6877,6.7235,26439,0
2015-11-11,6.6877,6.7055,6.6697,6.6697,36478,0
2015-11-12,6.6789,6.6877,6.625,6.6607,36032,0
2015-11-13,6.652,6.652,6.5892,6.5981,29447,0
2015-11-16,6.5981,6.634,6.5892,6.6161,25544,0
2015-11-17,6.6161,6.625,6.5892,6.5892,40157,0
2015-11-18,6.6184,6.6275,6.6003,6.6003,15301,0
2015-11-19,6.5732,6.6003,6.5371,6.5912,59777,0
2015-11-20,6.5823,6.6364,6.5462,6.6364,75858,0
2015-11-23,6.6184,6.6453,6.6003,6.6095,64210,0
2015-11-24,6.6003,6.6544,6.6003,6.6275,112983,0
2015-11-25,6.5912,6.6275,6.5912,6.6003,68207,0
2015-11-27,6.5823,6.6003,6.5462,6.5912,26174,0
2015-11-30,6.6364,6.6544,6.6095,6.6364,77743,0
2015-12-01,6.6364,6.7176,6.6364,6.6995,107311,0
2015-12-02,6.6725,6.7356,6.6725,6.7264,102271,0
2015-12-03,6.7176,6.7538,6.7084,6.7084,74164,0
2015-12-04,6.6725,6.7176,6.6725,6.7084,76523,0
2015-12-07,6.7084,6.7084,6.6453,6.6453,93602,0
2015-12-08,6.6275,6.6633,6.6184,6.6633,93652,0
2015-12-09,6.6904,6.7084,6.6814,6.6995,121436,0
2015-12-10,6.6633,6.7084,6.6633,6.6814,81514,0
2015-12-11,6.6364,6.6725,6.3568,6.4922,130307,0
2015-12-14,6.4561,6.474,6.4201,6.4561,108236,0
2015-12-15,6.4471,6.5371,6.4471,6.5103,89832,0
2015-12-16,6.5194,6.7445,6.5194,6.7264,135966,0
2015-12-17,6.6633,6.7176,6.6184,6.6544,86504,0
2015-12-18,6.6275,6.6904,6.6275,6.6544,134969,0
2015-12-21,6.6544,6.7084,6.6544,6.6725,123770,0
2015-12-22,6.6725,6.7538,6.6725,6.7538,74960,0
2015-12-23,6.7626,6.8257,6.7445,6.8257,80628,0
2015-12-24,6.7719,6.8161,6.7719,6.7806,85560,0
2015-12-28,6.7719,6.8078,6.7626,6.7986,80672,0
2015-12-29,6.7986,6.8168,6.7986,6.8078,52301,0
2015-12-30,6.7986,6.8257,6.7719,6.8168,65422,0
2015-12-31,6.8708,6.9069,6.8079,6.8892,74305,0
2016-01-04,6.8618,6.8618,6.7899,6.8257,65457,0
2016-01-05,6.8347,6.8797,6.8347,6.8618,44456,0
2016-01-06,6.8347,6.8528,6.8347,6.8527,58396,0
2016-01-07,6.8168,6.8439,6.8078,6.8257,84516,0
2016-01-08,6.8078,6.8439,6.7986,6.8257,65278,0
2016-01-11,6.8257,6.9056,6.8257,6.8892,141911,0
2016-01-12,6.8892,6.9069,6.8791,6.8892,110724,0
2016-01-13,6.8979,6.8979,6.8168,6.8168,91480,0
2016-01-14,6.8008,6.828,6.7692,6.8191,58731,0
2016-01-15,6.7192,6.7283,6.6466,6.6829,50429,0
2016-01-19,6.6559,6.674,6.5922,6.6286,76977,0
2016-01-20,6.574,6.5923,6.4744,6.547,89127,0
2016-01-21,6.547,6.6559,6.529,6.6196,51545,0
2016-01-22,6.6648,6.7101,6.5833,6.6103,266365,0
2016-01-25,6.5652,6.6354,6.5652,6.6286,25779,0
2016-01-26,6.6286,6.7101,6.6286,6.7101,29406,0
2016-01-27,6.6829,6.7101,6.674,6.6829,42277,0
2016-01-28,6.7012,6.7647,6.6648,6.7556,71061,0
2016-01-29,6.7917,6.828,6.7374,6.8008,101626,0
2016-02-01,6.8008,6.8008,6.6921,6.7556,87187,0
2016-02-02,6.7283,6.7374,6.7192,6.7283,16063,0
2016-02-03,6.7374,6.7419,6.7012,6.7283,17876,0
2016-02-04,6.7012,6.7283,6.7012,6.7192,16059,0
2016-02-05,6.6921,6.7283,6.6921,6.7012,37093,0
2016-02-08,6.6921,6.7012,6.6196,6.6648,43771,0
2016-02-09,6.5922,6.6466,6.5833,6.6466,45798,0
2016-02-10,6.6466,6.6921,6.6377,6.6829,69064,0
2016-02-11,6.6286,6.6377,6.5652,6.5652,45325,0
2016-02-12,6.5652,6.6196,6.5514,6.5922,32396,0
2016-02-16,6.6103,6.6648,6.5922,6.6648,46122,0
2016-02-17,6.6765,6.7036,6.6765,6.6854,46725,0
2016-02-18,6.6854,6.7035,6.6854,6.6946,32498,0
2016-02-19,6.6765,6.7036,6.6765,6.7036,19508,0
2016-02-22,6.7036,6.8041,6.7036,6.7858,78511,0
2016-02-23,6.7858,6.8041,6.7676,6.7948,55976,0
2016-02-24,6.7676,6.813,6.7581,6.813,48173,0
2016-02-25,6.7858,6.833,6.7858,6.8225,43966,0
2016-02-26,6.8225,6.8679,6.8225,6.8679,23952,0
2016-02-29,6.8407,6.9336,6.8407,6.9316,60093,0
2016-03-01,6.8952,7.026,6.8952,7.0138,68423,0
2016-03-02,6.9223,7.032,6.9223,7.0229,81118,0
2016-03-03,6.9863,7.0958,6.9863,7.0775,106554,0
2016-03-04,7.0503,7.1231,7.0503,7.1049,142543,0
2016-03-07,7.1049,7.1614,7.0776,7.1414,140582,0
2016-03-08,7.1231,7.1779,7.1186,7.1506,164018,0
2016-03-09,7.1779,7.1779,7.1325,7.1779,152798,0
2016-03-10,7.1597,7.2084,7.1597,7.1779,47567,0
2016-03-11,7.1779,7.2325,7.1688,7.2054,54142,0
2016-03-14,7.1597,7.2145,7.1597,7.1688,43943,0
2016-03-15,7.1597,7.2234,7.1325,7.1325,47591,0
2016-03-16,7.1414,7.2234,7.1414,7.2234,27538,0
2016-03-17,7.2257,7.2626,7.2257,7.2533,35842,0
2016-03-18,7.2533,7.2899,7.2533,7.2808,39936,0
2016-03-21,7.2808,7.3174,7.2716,7.3174,24474,0
2016-03-22,7.2991,7.2991,7.2716,7.2716,16768,0
2016-03-23,7.29,7.29,7.2533,7.2627,29319,0
2016-03-24,7.2533,7.2533,7.2166,7.2257,60274,0
2016-03-28,7.2441,7.2808,7.2185,7.2716,44392,0
2016-03-29,7.2533,7.2808,7.2441,7.2716,25701,0
2016-03-30,7.3085,7.3085,7.2257,7.2808,59196,0
2016-03-31,7.29,7.3085,7.2626,7.2716,39794,0
2016-04-01,7.2533,7.2808,7.2349,7.2349,30482,0
2016-04-04,7.2533,7.2715,7.2166,7.2257,73315,0
2016-04-05,7.2626,7.2626,7.2257,7.2441,158299,0
2016-04-06,7.2716,7.3269,7.2533,7.3269,123716,0
2016-04-07,7.3356,7.3452,7.2808,7.3356,100810,0
2016-04-08,7.3541,7.3725,7.2808,7.2991,154211,0
2016-04-11,7.2991,7.3356,7.29,7.29,45373,0
2016-04-12,7.2991,7.3541,7.2991,7.3541,25846,0
2016-04-13,7.3452,7.3909,7.3269,7.3909,42569,0
2016-04-14,7.3378,7.4023,7.3378,7.4023,22874,0
2016-04-15,7.3657,7.4299,7.3657,7.4299,15328,0
2016-04-18,7.4394,7.5497,7.4394,7.5497,35936,0
2016-04-19,7.5497,7.5497,7.5132,7.5497,43465,0
2016-04-20,7.5497,7.5497,7.5079,7.5408,23621,0
2016-04-21,7.5497,7.6051,7.5037,7.5497,55804,0
2016-04-22,7.5869,7.5958,7.5223,7.5591,15641,0
2016-04-25,7.5497,7.5497,7.4299,7.5148,51833,0
2016-04-26,7.5683,7.5683,7.5408,7.5592,6753,0
2016-04-27,7.5408,7.5683,7.4484,7.5223,46695,0
2016-04-28,7.5497,7.5869,7.5408,7.5869,57093,0
2016-04-29,7.6051,7.651,7.5555,7.6146,21141,0
2016-05-02,7.5775,7.633,7.5592,7.6051,18700,0
2016-05-03,7.6051,7.6051,7.5497,7.5775,10982,0
2016-05-04,7.5683,7.6146,7.5497,7.6146,39460,0
2016-05-05,7.5958,7.5958,7.5074,7.5775,28101,0
2016-05-06,7.5036,7.6146,7.5036,7.5869,22885,0
2016-05-09,7.5869,7.5967,7.5683,7.5684,21943,0
2016-05-10,7.5869,7.6146,7.5683,7.5775,13936,0
2016-05-11,7.5497,7.6051,7.5353,7.5592,21590,0
2016-05-12,7.5592,7.5775,7.5314,7.5497,32520,0
2016-05-13,7.5592,7.5932,7.5315,7.5497,24214,0
2016-05-16,7.5958,7.6146,7.5592,7.5822,28978,0
2016-05-17,7.6633,7.6633,7.6077,7.654,2860,0
2016-05-18,7.6077,7.6445,7.5428,7.6077,28421,0
2016-05-19,7.5893,7.5893,7.5428,7.5519,18530,0
2016-05-20,7.5152,7.6076,7.4965,7.4965,24439,0
2016-05-23,7.4778,7.583,7.4685,7.5705,37705,0
2016-05-24,7.5798,7.5963,7.5336,7.5519,23026,0
2016-05-25,7.5336,7.6077,7.5336,7.5519,44227,0
2016-05-26,7.5798,7.6117,7.5336,7.5798,28442,0
2016-05-27,7.5982,7.6165,7.5519,7.5798,47210,0
2016-05-31,7.6261,7.6445,7.5614,7.6261,52673,0
2016-06-01,7.6261,7.7237,7.6213,7.6356,38489,0
2016-06-02,7.5798,7.6633,7.5798,7.6168,42391,0
2016-06-03,7.6168,7.6723,7.6077,7.6168,33638,0
2016-06-06,7.6077,7.6633,7.6077,7.6261,32821,0
2016-06-07,7.6261,7.6819,7.6261,7.6819,32045,0
2016-06-08,7.691,7.7096,7.654,7.6819,89578,0
2016-06-09,7.6633,7.691,7.6356,7.6633,19640,0
2016-06-10,7.5893,7.654,7.5893,7.6168,28602,0
2016-06-13,7.5982,7.626,7.5705,7.5705,25965,0
2016-06-14,7.5705,7.6261,7.5519,7.5614,32602,0
2016-06-15,7.5614,7.5982,7.5614,7.5705,33767,0
2016-06-16,7.5727,7.5917,7.5358,7.5637,29083,0
2016-06-17,7.5917,7.6036,7.5448,7.5448,34589,0
2016-06-20,7.6382,7.6473,7.5637,7.5637,72188,0
2016-06-21,7.5917,7.6104,7.5543,7.5637,136114,0
2016-06-22,7.5823,7.6193,7.5637,7.5917,73157,0
2016-06-23,7.6104,7.6568,7.6104,7.6382,72307,0
2016-06-24,7.3681,7.5653,7.3586,7.4613,77032,0
2016-06-27,7.4613,7.4891,7.4146,7.424,73238,0
2016-06-28,7.4891,7.5171,7.433,7.4891,90791,0
2016-06-29,7.4798,7.5637,7.4798,7.5358,118755,0
2016-06-30,7.5637,7.6104,7.5448,7.5917,61772,0
2016-07-01,7.6288,7.6472,7.5637,7.6194,43164,0
2016-07-05,7.6008,7.6194,7.587,7.6008,65296,0
2016-07-06,7.6008,7.6568,7.5917,7.6288,16659,0
2016-07-07,7.6661,7.6938,7.6383,7.6848,12938,0
2016-07-08,7.7594,7.7683,7.6848,7.7499,29441,0
2016-07-11,7.7405,7.7781,7.7128,7.7405,43899,0
2016-07-12,7.7965,7.815,7.7405,7.7684,25652,0
2016-07-13,7.7965,7.815,7.75,7.7683,18493,0
2016-07-14,7.8459,7.9581,7.8459,7.8926,188529,0
2016-07-15,7.9393,7.9393,7.8971,7.9114,69279,0
2016-07-18,7.9301,7.9581,7.8832,7.8832,120340,0
2016-07-19,7.9204,7.9204,7.8832,7.8926,72096,0
2016-07-20,7.9114,7.9488,7.8926,7.9488,45978,0
2016-07-21,7.9488,7.9488,7.9301,7.9487,71524,0
2016-07-22,7.9393,7.9488,7.9204,7.9393,77631,0
2016-07-25,7.9301,7.9393,7.9019,7.9114,33923,0
2016-07-26,7.9114,7.9301,7.9114,7.9204,63512,0
2016-07-27,7.9204,7.9301,7.9019,7.9204,45822,0
2016-07-28,7.9301,7.9393,7.9019,7.9301,81444,0
2016-07-29,7.9393,8.0516,7.9114,8.0424,343885,0
2016-08-01,7.9204,7.9861,7.9204,7.9861,122787,0
2016-08-02,8.0049,8.0143,7.9861,7.9956,246322,0
2016-08-03,8.0239,8.0516,8.0143,8.0143,46156,0
2016-08-04,8.0239,8.0611,8.0239,8.0516,14036,0
2016-08-05,8.0424,8.0893,7.9581,7.9664,64874,0
2016-08-08,7.9674,8.0048,7.9581,7.9955,78999,0
2016-08-09,7.9581,8.0424,7.9581,8.0239,25494,0
2016-08-10,7.9956,8.0893,7.9956,8.0798,16273,0
2016-08-11,8.0984,8.1171,8.0705,8.1171,18107,0
2016-08-12,8.0704,8.1826,8.0704,8.1267,106235,0
2016-08-15,8.1358,8.1825,8.1358,8.1454,17330,0
2016-08-16,8.1381,8.204,8.1381,8.1853,11676,0
2016-08-17,8.1853,8.1853,8.1381,8.1853,29093,0
2016-08-18,8.1853,8.2146,8.1759,8.1948,40395,0
2016-08-19,8.1853,8.1954,8.1194,8.1853,53767,0
2016-08-22,8.1194,8.1571,8.1194,8.1194,27341,0
2016-08-23,8.1381,8.1381,8.0911,8.1102,68548,0
2016-08-24,8.0818,8.1289,8.0818,8.1194,71412,0
2016-08-25,8.0536,8.1381,8.0536,8.1381,24373,0
2016-08-26,8.1477,8.2137,8.1477,8.1571,26534,0
2016-08-29,8.1853,8.2136,8.1382,8.1617,57807,0
2016-08-30,8.1477,8.1853,8.1381,8.1477,48556,0
2016-08-31,8.1381,8.223,8.1381,8.1853,45235,0
2016-09-01,8.204,8.223,8.1477,8.1665,57048,0
2016-09-02,8.1571,8.1665,8.1006,8.1102,76303,0
2016-09-06,8.0818,8.1194,8.0631,8.1006,76853,0
2016-09-07,8.0818,8.1194,8.0723,8.0911,165246,0
2016-09-08,8.0723,8.1102,8.0723,8.1102,26097,0
2016-09-09,8.0818,8.0818,8.0065,8.0253,47381,0
2016-09-12,8.0348,8.0348,7.9688,7.9972,108443,0
2016-09-13,7.9784,7.9972,7.9127,7.9315,39654,0
2016-09-14,7.9315,7.9688,7.9315,7.9407,49374,0
2016-09-15,7.9147,8.085,7.9147,7.9619,72626,0
2016-09-16,7.9527,7.9941,7.9054,7.9715,58405,0
2016-09-19,7.9715,8.0661,7.9715,7.9809,50747,0
2016-09-20,7.9809,7.9809,7.9527,7.9619,87681,0
2016-09-21,7.9527,8.0517,7.9527,8.0187,53728,0
2016-09-22,8.0282,8.0517,8.0092,8.0471,53310,0
2016-09-23,8.0565,8.1604,8.0565,8.1133,53010,0
2016-09-26,8.0943,8.0943,8.0634,8.085,32592,0
2016-09-27,8.085,8.1227,8.085,8.1227,20284,0
2016-09-28,8.1133,8.1323,8.0943,8.1039,35153,0
2016-09-29,8.1039,8.117,8.085,8.085,18671,0
2016-09-30,8.085,8.1323,8.0661,8.085,91253,0
2016-10-03,8.0376,8.1133,8.0376,8.0754,108833,0
2016-10-04,8.0565,8.0792,7.9809,8.0376,92418,0
2016-10-05,8.0187,8.0187,7.9619,8.0187,56619,0
2016-10-06,7.9527,7.9904,7.9527,7.9808,58563,0
2016-10-07,7.9619,8.0282,7.9619,8.0282,37354,0
2016-10-10,8.0565,8.0943,8.0282,8.0471,55744,0
2016-10-11,8.0471,8.0661,8.0282,8.0376,66852,0
2016-10-12,8.0092,8.085,8.0092,8.0661,40870,0
2016-10-13,8.048,8.067,8.022,8.0289,22715,0
2016-10-14,8.0574,8.0763,8.0195,8.0385,68328,0
2016-10-17,8.0099,8.0671,7.9909,8.0289,58037,0
2016-10-18,8.0671,8.0861,8.0385,8.0771,26034,0
2016-10-19,8.0764,8.1336,8.0764,8.1336,35148,0
2016-10-20,8.1051,8.1144,8.0861,8.0861,24452,0
2016-10-21,8.1051,8.1336,8.0904,8.124,50897,0
2016-10-24,8.1051,8.1619,8.1051,8.1336,36286,0
2016-10-25,8.124,8.1619,8.124,8.124,23009,0
2016-10-26,8.1144,8.1409,8.0954,8.1051,23304,0
2016-10-27,8.1051,8.1336,8.0954,8.0954,20249,0
2016-10-28,8.1238,8.124,8.0764,8.1144,24111,0
2016-10-31,8.1144,8.1144,8.0385,8.0385,34388,0
2016-11-01,7.9909,8.0289,7.9909,8.0098,54922,0
2016-11-02,7.934,7.9909,7.934,7.9719,41493,0
2016-11-03,7.934,7.9909,7.934,7.9624,25243,0
2016-11-04,7.934,7.9719,7.934,7.964,44471,0
2016-11-07,7.9624,8.0184,7.9433,7.9624,19184,0
2016-11-08,7.9531,8.0007,7.9531,8.0007,40483,0
2016-11-09,8.0099,8.0195,7.9719,7.9719,120412,0
2016-11-10,7.9909,7.9909,7.934,7.9433,67675,0
2016-11-11,7.934,7.9719,7.898,7.9719,39925,0
2016-11-14,7.9433,7.9719,7.934,7.934,40094,0
2016-11-15,7.934,8.0007,7.934,7.9624,25257,0
2016-11-16,7.9624,7.9909,7.9624,7.9815,28224,0
2016-11-17,8.0017,8.0779,8.0017,8.0397,31099,0
2016-11-18,8.0397,8.0397,7.9251,7.9251,42243,0
2016-11-21,7.9251,8.0206,7.9251,7.9678,43670,0
2016-11-22,7.9729,8.03,7.9441,7.9633,48259,0
2016-11-23,7.9633,8.0207,7.9441,7.9441,66190,0
2016-11-25,7.9539,8.0207,7.9539,8.0207,73065,0
2016-11-28,8.011,8.0685,8.0018,8.0492,37613,0
2016-11-29,7.9823,8.0588,7.9823,8.0492,78138,0
2016-11-30,8.1159,8.1159,8.0207,8.0436,29104,0
2016-12-01,8.0207,8.0492,8.0017,8.0017,32230,0
2016-12-02,7.9918,8.0368,7.9918,8.0017,47983,0
2016-12-05,7.9918,8.0588,7.9823,8.0397,107763,0
2016-12-06,8.03,8.1335,8.03,8.0969,30499,0
2016-12-07,8.1159,8.202,8.1087,8.1638,27998,0
2016-12-08,8.1696,8.1735,8.1065,8.1065,50797,0
2016-12-09,8.1351,8.1925,8.1065,8.1827,19022,0
2016-12-12,8.1638,8.1638,8.0875,8.1618,34686,0
2016-12-13,8.1447,8.1925,8.1447,8.1925,25421,0
2016-12-14,8.1735,8.1827,8.1351,8.1638,36556,0
2016-12-15,8.1398,8.1589,8.1398,8.1495,44365,0
2016-12-16,8.1495,8.1783,8.1398,8.1686,55900,0
2016-12-19,8.1589,8.1697,8.1112,8.1589,64468,0
2016-12-20,8.1398,8.1495,8.1015,8.1206,35338,0
2016-12-21,8.0726,8.1495,8.0718,8.1206,61294,0
2016-12-22,8.1015,8.1495,8.0726,8.1398,59395,0
2016-12-23,8.1304,8.1495,8.1114,8.1495,21346,0
2016-12-27,8.1398,8.1686,8.0918,8.1495,29090,0
2016-12-28,8.1398,8.1878,8.1348,8.1638,22865,0
2016-12-29,8.1589,8.1783,8.1495,8.1776,59844,0
2016-12-30,8.1206,8.1975,8.1206,8.1686,61699,0
2017-01-03,8.1878,8.2454,8.1783,8.1783,53088,0
2017-01-04,8.1783,8.2454,8.1783,8.2382,60562,0
2017-01-05,8.2166,8.274,8.2166,8.2647,38129,0
2017-01-06,8.2454,8.3028,8.2068,8.2548,38216,0
2017-01-09,8.2068,8.2647,8.2068,8.2358,61226,0
2017-01-10,8.226,8.293,8.226,8.2838,14495,0
2017-01-11,8.2886,8.322,8.2838,8.322,15187,0
2017-01-12,8.3124,8.322,8.28,8.2931,18218,0
2017-01-13,8.2931,8.3317,8.2931,8.3124,20154,0
2017-01-17,8.3171,8.3461,8.3078,8.3078,38072,0
2017-01-18,8.3171,8.3269,8.3045,8.3078,67883,0
2017-01-19,8.3171,8.3363,8.2497,8.2885,31602,0
2017-01-20,8.2497,8.3078,8.2497,8.2885,30463,0
2017-01-23,8.3078,8.3269,8.2886,8.2979,14990,0
2017-01-24,8.2885,8.3364,8.2403,8.2885,99131,0
2017-01-25,8.2787,8.3549,8.2787,8.3461,33558,0
2017-01-26,8.3269,8.3751,8.3269,8.3461,39062,0
2017-01-27,8.3364,8.3653,8.3364,8.3653,8517,0
2017-01-30,8.3557,8.3751,8.3364,8.3653,40348,0
2017-01-31,8.3364,8.3653,8.3269,8.3269,24695,0
2017-02-01,8.3461,8.3557,8.3269,8.3364,41645,0
2017-02-02,8.3171,8.3557,8.3171,8.3461,31264,0
2017-02-03,8.3364,8.3943,8.3364,8.3846,59180,0
2017-02-06,8.3751,8.3943,8.3751,8.3751,14419,0
2017-02-07,8.3653,8.3943,8.3653,8.3751,40616,0
2017-02-08,8.3653,8.3751,8.3078,8.3171,33470,0
2017-02-09,8.326,8.3652,8.3078,8.3078,51256,0
2017-02-10,8.3171,8.3751,8.3171,8.3751,36963,0
2017-02-13,8.3751,8.3943,8.3653,8.3653,36383,0
2017-02-14,8.3364,8.4038,8.3364,8.3846,50605,0
2017-02-15,8.3653,8.4423,8.3653,8.4231,34893,0
2017-02-16,8.457,8.4762,8.4086,8.4378,44474,0
2017-02-17,8.4086,8.4213,8.3602,8.3602,29884,0
2017-02-21,8.3796,8.399,8.37,8.3701,60194,0
2017-02-22,8.3602,8.399,8.3508,8.37,26193,0
2017-02-23,8.3894,8.4378,8.3796,8.4279,36670,0
2017-02-24,8.4183,8.4279,8.4086,8.4279,21445,0
2017-02-27,8.4183,8.4378,8.399,8.4086,47935,0
2017-02-28,8.399,8.4473,8.3962,8.4473,33341,0
2017-03-01,8.4473,8.4762,8.4347,8.4762,21663,0
2017-03-02,8.4473,8.4664,8.399,8.4086,22113,0
2017-03-03,8.4086,8.4473,8.3894,8.4086,35799,0
2017-03-06,8.399,8.4279,8.399,8.4279,21427,0
2017-03-07,8.4086,8.4183,8.3602,8.37,30771,0
2017-03-08,8.3602,8.3795,8.3409,8.3409,47958,0
2017-03-09,8.3409,8.3409,8.2925,8.3119,48110,0
2017-03-10,8.3119,8.3408,8.2925,8.3023,39695,0
2017-03-13,8.2831,8.3313,8.2732,8.3119,29301,0
2017-03-14,8.2732,8.2831,8.2195,8.2248,21792,0
2017-03-15,8.2347,8.3216,8.2248,8.3216,51304,0
2017-03-16,8.3361,8.3361,8.2973,8.3361,38732,0
2017-03-17,8.3459,8.3802,8.3459,8.3653,19612,0
2017-03-20,8.3556,8.3945,8.3556,8.3945,6554,0
2017-03-21,8.3556,8.3846,8.2973,8.2973,19373,0
2017-03-22,8.2878,8.3361,8.2878,8.3361,22909,0
2017-03-23,8.3072,8.3361,8.2973,8.3167,30207,0
2017-03-24,8.3167,8.3751,8.3167,8.3361,11092,0
2017-03-27,8.3361,8.3459,8.2973,8.3361,41724,0
2017-03-28,8.3266,8.3751,8.3169,8.3361,33606,0
2017-03-29,8.3266,8.4429,8.3266,8.4429,71042,0
2017-03-30,8.4333,8.4333,8.3751,8.4234,59515,0
2017-03-31,8.414,8.4625,8.3945,8.4429,48659,0
2017-04-03,8.4526,8.4625,8.409,8.4429,32010,0
2017-04-04,8.414,8.4625,8.414,8.414,34801,0
2017-04-05,8.4235,8.4625,8.404,8.4625,45057,0
2017-04-06,8.4429,8.5012,8.4235,8.4526,57510,0
2017-04-07,8.4625,8.5012,8.4523,8.4914,97007,0
2017-04-10,8.472,8.4827,8.4625,8.472,34676,0
2017-04-11,8.472,8.4914,8.4406,8.4526,28515,0
2017-04-12,8.477,8.5072,8.4382,8.4868,35036,0
2017-04-13,8.4868,8.5453,8.4868,8.5355,131847,0
2017-04-17,8.4868,8.5939,8.4868,8.5258,58589,0
2017-04-18,8.5063,8.5257,8.477,8.5063,29730,0
2017-04-19,8.5159,8.5258,8.477,8.4868,77304,0
2017-04-20,8.4477,8.5744,8.4477,8.5453,115504,0
2017-04-21,8.4965,8.5647,8.4965,8.5159,73087,0
2017-04-24,8.5549,8.5549,8.5063,8.5063,59990,0
2017-04-25,8.5063,8.5744,8.5063,8.5258,76598,0
2017-04-26,8.5159,8.5549,8.5159,8.5159,121027,0
2017-04-27,8.5258,8.5453,8.5159,8.5355,113948,0
2017-04-28,8.5258,8.555,8.5258,8.5549,73491,0
2017-05-01,8.5453,8.6135,8.5453,8.6036,24440,0
2017-05-02,8.6036,8.6036,8.5647,8.5842,56908,0
2017-05-03,8.5744,8.5793,8.5549,8.5549,31696,0
2017-05-04,8.5549,8.5549,8.4868,8.5063,70019,0
2017-05-05,8.5258,8.5549,8.5063,8.5258,155441,0
2017-05-08,8.5355,8.5549,8.5258,8.5453,54427,0
2017-05-09,8.5453,8.6427,8.5453,8.5939,66149,0
2017-05-10,8.5647,8.5891,8.5453,8.5549,28312,0
2017-05-11,8.5549,8.5841,8.5518,8.5744,24994,0
2017-05-12,8.5647,8.5852,8.5453,8.5744,22968,0
2017-05-15,8.5744,8.5939,8.5355,8.5744,27994,0
2017-05-16,8.5744,8.6036,8.5698,8.5842,65615,0
2017-05-17,8.5696,8.5988,8.5401,8.5696,63025,0
2017-05-18,8.55,8.6087,8.55,8.6087,33913,0
2017-05-19,8.5988,8.6161,8.5891,8.5891,39816,0
2017-05-22,8.6087,8.6476,8.5988,8.638,50524,0
2017-05-23,8.638,8.6477,8.5696,8.6477,34128,0
2017-05-24,8.6357,8.6772,8.6282,8.6576,23915,0
2017-05-25,8.6477,8.6772,8.638,8.638,23012,0
2017-05-26,8.6477,8.6772,8.638,8.6772,42998,0
2017-05-30,8.6477,8.6869,8.6477,8.6576,18119,0
2017-05-31,8.6673,8.7065,8.6576,8.7029,33127,0
2017-06-01,8.7065,8.7261,8.6869,8.6967,33179,0
2017-06-02,8.7162,8.726,8.6576,8.6576,38281,0
2017-06-05,8.6576,8.7065,8.6507,8.6772,22308,0
2017-06-06,8.6869,8.7065,8.6869,8.6967,6277,0
2017-06-07,8.6869,8.7162,8.6673,8.6967,22776,0
2017-06-08,8.6869,8.6967,8.638,8.638,25131,0
2017-06-09,8.6771,8.7065,8.638,8.6576,18965,0
2017-06-12,8.6772,8.682,8.6505,8.6673,5728,0
2017-06-13,8.6577,8.6967,8.6576,8.6967,45070,0
2017-06-14,8.6967,8.7359,8.6674,8.726,36109,0
2017-06-15,8.7212,8.7898,8.6818,8.7408,53212,0
2017-06-16,8.731,8.7506,8.7005,8.7212,141278,0
2017-06-19,8.7506,8.7959,8.7408,8.7408,34674,0
2017-06-20,8.7441,8.7441,8.6917,8.7015,17231,0
2017-06-21,8.731,8.8193,8.6328,8.6328,40427,0
2017-06-22,8.6622,8.7015,8.6229,8.672,44692,0
2017-06-23,8.6622,8.6818,8.6426,8.6676,38209,0
2017-06-26,8.6817,8.6818,8.6426,8.6622,38553,0
2017-06-27,8.672,8.672,8.6229,8.6328,52854,0
2017-06-28,8.6622,8.6818,8.6426,8.6622,277540,0
2017-06-29,8.6524,8.6651,8.6328,8.6328,53652,0
2017-06-30,8.6229,8.672,8.6227,8.6426,19869,0
2017-07-03,8.6622,8.7113,8.6504,8.672,34245,0
2017-07-05,8.6818,8.6818,8.6524,8.6622,24822,0
2017-07-06,8.6229,8.6524,8.6229,8.6229,35815,0
2017-07-07,8.6132,8.6723,8.6132,8.6622,50591,0
2017-07-10,8.6524,8.672,8.6426,8.6524,22030,0
2017-07-11,8.6524,8.6878,8.6454,8.6622,81350,0
2017-07-12,8.6622,8.7212,8.6622,8.6917,63576,0
2017-07-13,8.7213,8.7311,8.6818,8.6818,108835,0
2017-07-14,8.7015,8.7311,8.7015,8.7114,33480,0
2017-07-17,8.7213,8.723,8.7015,8.7213,46537,0
2017-07-18,8.7015,8.7213,8.6917,8.6917,34903,0
2017-07-19,8.7114,8.741,8.7114,8.7311,54509,0
2017-07-20,8.7213,8.7311,8.7114,8.7311,18318,0
2017-07-21,8.7213,8.7311,8.7114,8.7311,15242,0
2017-07-24,8.7509,8.7509,8.7213,8.7416,7544,0
2017-07-25,8.7311,8.736,8.7114,8.7311,35808,0
2017-07-26,8.7311,8.7706,8.7213,8.7706,30655,0
2017-07-27,8.7607,8.7706,8.7333,8.7607,23824,0
2017-07-28,8.7607,8.7607,8.7311,8.7509,12444,0
2017-07-31,8.7509,8.7706,8.7213,8.741,38410,0
2017-08-01,8.7311,8.7805,8.7311,8.7509,122630,0
2017-08-02,8.7509,8.7903,8.7311,8.7903,116665,0
2017-08-03,8.7805,8.7805,8.7311,8.7607,66292,0
2017-08-04,8.7627,8.7903,8.7607,8.7607,67008,0
2017-08-07,8.7706,8.7903,8.7311,8.7607,99041,0
2017-08-08,8.7706,8.7706,8.741,8.7509,25113,0
2017-08-09,8.741,8.7607,8.741,8.7607,22344,0
2017-08-10,8.741,8.741,8.6424,8.6719,90672,0
2017-08-11,8.4746,8.741,8.4746,8.6917,27486,0
2017-08-14,8.7213,8.7509,8.7213,8.7311,28462,0
2017-08-15,8.7213,8.7311,8.7015,8.7114,46265,0
2017-08-16,8.7312,8.7609,8.7213,8.7411,26760,0
2017-08-17,8.7312,8.736,8.6916,8.7114,36140,0
2017-08-18,8.7213,8.7511,8.7114,8.7213,20820,0
2017-08-21,8.7312,8.7411,8.6717,8.7213,43906,0
2017-08-22,8.7114,8.7511,8.7015,8.7312,78287,0
2017-08-23,8.7015,8.7511,8.7015,8.7411,29729,0
2017-08-24,8.7511,8.7709,8.7411,8.7609,67346,0
2017-08-25,8.7511,8.7808,8.7511,8.7808,96843,0
2017-08-28,8.7907,8.7907,8.7609,8.7709,33858,0
2017-08-29,8.7609,8.8105,8.7609,8.7709,51076,0
2017-08-30,8.7609,8.7907,8.7609,8.7907,28490,0
2017-08-31,8.8006,8.8006,8.7907,8.7907,7130,0
2017-09-01,8.8105,8.8403,8.7907,8.8403,38169,0
2017-09-05,8.8204,8.8204,8.7609,8.8105,32547,0
2017-09-06,8.8125,8.8303,8.8105,8.8155,27080,0
2017-09-07,8.8105,8.8403,8.8006,8.8006,27627,0
2017-09-08,8.8204,8.8204,8.8006,8.8105,38999,0
2017-09-11,8.7808,8.8501,8.7808,8.8303,59947,0
2017-09-12,8.8204,8.8455,8.8204,8.8204,31544,0
2017-09-13,8.8105,8.8303,8.8105,8.8204,14483,0
2017-09-14,8.8204,8.8303,8.8105,8.8303,21950,0
2017-09-15,8.8403,8.8502,8.8204,8.8502,30335,0
2017-09-18,8.8602,8.877,8.8204,8.8602,112092,0
2017-09-19,8.8602,8.9199,8.8502,8.8602,110769,0
2017-09-20,8.8602,8.9,8.8502,8.8702,135465,0
2017-09-21,8.8602,8.8901,8.8459,8.8552,27170,0
2017-09-22,8.8502,8.91,8.8502,8.8702,152607,0
2017-09-25,8.8702,8.8702,8.8502,8.8702,43304,0
2017-09-26,8.8801,8.9,8.8702,8.8702,89200,0
2017-09-27,8.8801,8.9498,8.8801,8.8801,55268,0
2017-09-28,8.8901,8.9,8.8901,8.8901,22967,0
2017-09-29,8.9,8.9299,8.8801,8.9199,52061,0
2017-10-02,8.9299,8.9299,8.8702,8.8901,59122,0
2017-10-03,8.9,8.91,8.8702,8.8801,49640,0
2017-10-04,8.8602,8.9,8.8602,8.9,87025,0
2017-10-05,8.8801,8.9299,8.8702,8.8901,140343,0
2017-10-06,8.8801,8.9,8.8801,8.8801,3984,0
2017-10-09,8.9,8.91,8.8901,8.8901,11646,0
2017-10-10,8.9,8.9126,8.8801,8.9,56087,0
2017-10-11,8.8801,8.9498,8.8801,8.911,41596,0
2017-10-12,8.9199,8.9199,8.8801,8.9036,97022,0
2017-10-13,8.9,8.9208,8.9,8.91,9079,0
2017-10-16,8.91,8.93,8.88,8.91,38177,0
2017-10-17,8.92,8.9568,8.89,8.94,16034,0
2017-10-18,8.94,8.94,8.9,8.92,33845,0
2017-10-19,8.92,8.95,8.91,8.94,39356,0
2017-10-20,8.95,8.99,8.9125,8.99,30499,0
2017-10-23,8.97,8.97,8.93,8.93,14526,0
2017-10-24,8.94,8.99,8.93,8.97,32034,0
2017-10-25,8.95,8.95,8.89,8.9173,53691,0
2017-10-26,8.9352,8.97,8.9313,8.96,11151,0
2017-10-27,8.98,8.99,8.9243,8.99,29861,0
2017-10-30,8.98,8.9899,8.9422,8.95,24668,0
2017-10-31,8.98,8.99,8.94,8.96,23286,0
2017-11-01,8.96,8.98,8.94,8.94,25086,0
2017-11-02,8.955,8.96,8.95,8.9543,6093,0
2017-11-03,8.96,8.9775,8.94,8.94,16132,0
2017-11-06,8.94,8.99,8.94,8.96,36328,0
2017-11-07,8.97,8.99,8.94,8.955,17701,0
2017-11-08,8.95,8.9748,8.91,8.92,15704,0
2017-11-09,8.9,8.9,8.83,8.84,18552,0
2017-11-10,8.85,8.893,8.85,8.87,30758,0
